Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies54.8953.6154.652,061,9000.971.81 
AAAlcoa Inc13.6813.3613.5640,974,5000.141.04 
AANAaron's Inc30.1128.4929.411,470,700-0.431.44 
AAPAdvance Auto Parts Inc122.3119.1120.8803,3001.31.11 
AATAmerican Assets Trust33.3533.0033.25104,400-0.060.18 
AAVAdvantage Oil & Gas Ltd5.7505.5505.730489,2000.1202.14 
ABAlliance Capital Management L.P.25.6324.9425.40443,100-0.170.66 
ABBAbb Ltd26.0025.7325.901,617,5000.271.05 
ABBVAbbvie Inc. Common Stock48.7847.7248.556,196,8000.430.89 
ABCAmerisourcebergen Corp65.0964.4864.681,049,500-0.270.42 
ABEVAmbev S.A.7.7807.6707.7709,064,7000.0400.52 
ABGAsbury Automotive Group Inc55.7354.8555.03160,8000.150.27 
ABMABM Industries Incorporated27.7927.2327.69137,3000.411.50 
ABRArbor Realty Trust7.0406.9607.01080,6000.0400.57 
ABR-AArbor Realty Trust Inc25.0224.9825.021,3000.030.12 
ABR-BArbor Realty Trust Inc23.5223.2723.4325,0000.090.39 
ABR-CArbor Realty Trust24.8524.8424.855,2000.000.00 
ABTAbbott Laboratories39.0138.1438.939,825,0000.551.43 
ABW-BAssociated Banc-Corp Depositary27.9427.8127.932,3000.120.43 
ABXBarrick Gold Corp18.4417.9517.988,633,600-0.341.86 
ACCAmerican Campus Communities Inc37.6837.1537.36483,000-0.370.98 
ACCOAcco Brands Corp6.1505.9806.140222,9000.1302.16 
ACEAce Limited102.0100.9100.91,008,600-0.40.42 
ACGAlliancebernstein Income Fund Inc7.2507.2207.230510,600-0.0100.14 
ACHAluminum Corporation of China Ltd9.7509.6009.68074,000-0.0700.72 
ACIArch Coal5.0904.8305.0109,527,5000.0400.80 
ACMAecom Technology Corp32.8332.3632.50572,900-0.070.21 
ACMPAccess Midstream Partners L.P.59.2258.0958.93139,7000.591.01 
ACNAccenture Plc.79.5078.0078.904,428,100-0.210.27 
ACOAmcol International Corp45.8045.7345.75306,4000.000.00 
ACPAvenue Income Credit Strategies17.6017.5017.5532,800-0.040.23 
ACREAres Commercial Real Estate Cor13.0912.7313.02248,9000.120.93 
ACTActavis Inc200.9195.4197.41,522,600-2.01.00 
ACWAccuride Corporation4.7704.5204.740120,0000.1603.49 
ADCAgree Realty Corp30.0129.4429.7647,200-0.130.43 
ADMArcher-Daniels-Midland Company45.3444.8045.044,119,9000.020.04 
ADSAlliance Data Systems Corp257.7244.8245.12,118,400-19.07.20 
ADTADT Corp30.4729.8130.221,611,400-0.220.72 
ADXAdams Express Company12.9912.9112.93156,300-0.020.15 
AEBAegon Nv21.7921.3421.75134,2000.462.16 
AECAssociated Estates Realty Corp16.7816.5416.70235,400-0.090.54 
AEDAegon Nv25.3425.1325.1369,300-0.130.51 
AEEAmeren Corp41.8840.9740.992,180,700-0.912.17 
AEFAegon Nv25.6025.4625.46153,700-0.070.27 
AEGAegon Nv8.8608.7208.820462,6000.1101.26 
AEHAegon Nv25.8625.6525.65131,300-0.120.47 
AEKAegon N.V. 8.00%28.9028.7728.7796,000-0.020.07 
AELAmerican Equity Investment Life23.3222.8223.13379,2000.321.40 
AEMAgnico-Eagle Mines Limited29.1227.9828.394,015,3000.511.83 
AEOAmerican Eagle Outfitters11.2810.9610.994,296,700-0.262.31 
AEPAmerican Electric Power Company52.6051.6351.732,165,200-0.771.47 
AERAercap Holdings N.V.39.9539.3739.51386,1000.090.23 
AESThe Aes Corp14.4514.1914.262,902,500-0.090.63 
AES-CAes TR III 6.75 Pfd51.2150.9050.9017,400-0.100.20 
AETAetna Inc68.3466.8567.778,470,700-2.103.01 
AFAstoria Financial Corp14.0913.2613.82853,8000.705.34 
AF-CAstoria Financial Corp24.0223.7824.0219,1000.080.33 
AFAAmerican Financial Group Inc24.4924.1124.4912,6000.261.07 
AFBAlliance National Municipal13.4313.3113.3650,900-0.030.22 
AFCAllied Capital Corp24.8024.6324.8045,8000.070.28 
AFGAmerican Financial Group57.5256.8857.18401,5000.190.33 
AFLAflac Incorporated63.2362.5263.051,558,7000.440.70 
AFMAffiliated Managers Group Inc25.8025.6925.694,000-0.020.08 
AFQAmerican Financial Group25.9625.8025.956,0000.020.08 
AFSDAflac Incorporated23.8423.5523.5559,600-0.291.22 
AFTApollo Senior Floating Rate Fund Inc18.0117.8817.9269,700-0.140.78 
AFWAmerican Financial Group Inc25.3825.1125.1126,300-0.261.02 
AGFirst Majestic Silver9.4709.2009.2401,177,800-0.1501.60 
AGCAdvent Claymore Convertible Securities7.3907.3307.35088,2000.0100.14 
AGCOAgco Corp57.1456.2856.63915,9000.130.23 
AGDAlpine Global Dynamic Dividend Fund9.9509.8909.95027,9000.0600.61 
AGIAlamos Gold Inc9.3509.0709.070152,400-0.2002.16 
AGMFederal Agricultural Mortgage Corp35.6835.4435.6316,0000.100.28 
AGM-AFederal Agricultural Mortgage22.4522.2522.255,400-0.251.11 
AGM-BFederal Ag24.9024.8324.9013,1000.120.48 
AGM.AFederal Agricultural Mortgage Corp27.4727.3927.474000.220.81 
AGNAllergan Inc134.4129.2133.95,091,0002.51.87 
AGOAssured Guaranty Ltd24.0523.7623.89990,000-0.020.08 
AGO-BAssured Guaranty Ltd [B]25.3525.2225.2212,200-0.010.04 
AGO-EAssured Guaranty Ltd [E]24.7724.3324.3358,400-0.281.14 
AGO-FAssured Guaranty Ltd [F]22.1221.9622.0620,8000.010.05 
AGROAdecoagro S.A.9.0008.9108.950118,7000.0000.00 
AGUAgrium Inc94.0592.5493.10469,300-0.770.82 
AGXArgan Inc27.4726.9027.21182,0000.120.44 
AHCA.H. Belo Corp11.1910.7610.8857,100-0.232.07 
AHHArmada Hoffler Properties Inc10.129.7810.0250,6000.171.73 
AHLAspen Insurance Holdings45.2344.2844.451,022,400-0.942.07 
AHL-AAspen Insurance Pfd26.1426.0126.0510,100-0.010.04 
AHL-BAspen Insurance Holdings Limit26.1826.0026.1810,4000.040.15 
AHL-CAspen Ins Pfd Inc25.0324.7324.73210,500-0.220.88 
AHPAshford Hospitality Prime Inc.15.5015.2415.4756,9000.100.65 
AHSAmn Healthcare Services Inc12.8212.3812.81200,5000.322.56 
AHTAshford Hospitality Trust Inc10.5010.3410.46888,3000.020.19 
AHT-AAshford Hsop TR Pfd25.5425.4425.44400-0.110.43 
AHT-DAshford Hosp D Pfd25.4825.3925.4211,400-0.040.16 
AHT-EAshford Hospitality Trust Inc 926.9526.8826.892,0000.010.04 
AIArlington Asset Investment Corp25.9325.7625.86105,600-0.050.19 
AIBApollo Investment Corp23.9923.8123.998,900-0.010.04 
AIFApollo Tactical Income Fund Inc17.8517.7417.8146,2000.010.06 
AIGAmerican International Group51.2250.2350.827,142,3000.430.85 
AIG.WAmerican International Group21.5021.1021.2160,1000.080.38 
AINAlbany International Corp34.6534.2034.47200,1000.160.47 
AIRAAR Corp27.0025.7626.78343,1000.973.76 
AITApplied Industrial Technologies48.7548.0748.51129,2000.230.48 
AIVApartment Investment and Management29.7229.4129.631,158,900-0.150.50 
AIV-ZApartment Inv. & Mgt. Co.25.6825.4125.602,6000.050.20 
AIWArlington Asset Investment Cor24.2924.2424.268000.261.08 
AIYApollo Investment Corp24.0323.6623.8330,800-0.170.71 
AIZAssurant Inc66.2365.0165.95409,7000.991.52 
AJGArthur J. Gallagher & Co.45.2944.9745.171,613,400-0.100.22 
AKO.AEmbotell Andina Sa A19.4319.2619.431,0000.130.67 
AKO.BEmbotell Andna Sa B25.7525.0025.1258,2000.110.44 
AKPAlliance California Muni12.8312.7712.7818,400-0.030.23 
AKRAcadia Realty Trust27.0726.5927.04237,8000.230.86 
AKSAK Steel Holding Corp7.0806.8506.9207,133,0000.0000.00 
ALAir Lease Corporation Class A C36.6036.1036.32488,100-0.110.30 
ALBAlbemarle Corp67.0365.3066.68437,3000.400.60 
ALDWAlon USA Partners LP17.2816.6717.1592,3000.241.42 
ALEAllete Inc51.8550.9951.37220,400-0.270.52 
ALEXAlexander and Baldwin Inc39.3538.1639.01170,7000.220.57 
ALGAlamo Group57.7055.4556.8329,4001.081.94 
ALJAlon USA Energy15.9115.1915.74688,2000.402.61 
ALKAlaska Air Group93.4190.9792.94592,2000.620.67 
ALLAllstate Corp56.2755.6755.773,150,400-0.220.39 
ALL-AGMAC Capital Trust I Fixed Rate27.2727.0527.10362,300-0.120.44 
ALL-BAlly Financial Inc Fixed Rate F27.2827.1027.10149,000-0.180.66 
ALL-CThe Allstate Corp25.9325.6025.6049,100-0.200.78 
ALL-DAllstate Corp25.8025.5525.8040,0000.170.66 
ALL-EThe Allstate Corporation25.5825.3725.402,974,500-0.100.39 
ALLEAllegion Plc Ordinary Shares Wh50.5449.4350.15427,200-0.080.16 
ALLYAlly Financial24.2523.7723.883,196,000-0.261.08 
ALP-NAlabama Pwr 5.2A Pfd25.1025.0025.104,1000.100.40 
ALP-OAlabama Pwr 5.83A Pf26.6426.4726.534,1000.020.08 
ALP-PAlabama Power 5.30 A25.2325.0825.1732,8000.080.32 
ALRAlere Inc36.0635.2235.75599,7000.190.53 
ALR-BAlere Inc. Inverness Medical In298.9297.8297.81000.80.27 
ALSNAllison Transmission Holdings31.4230.5830.991,848,4001.384.66 
ALUAlcatel Lucent3.8803.7903.85013,734,2000.1504.05 
ALVAutoliv Inc103.3102.4102.6266,3000.10.12 
ALXAlexander's Inc354.0352.4352.81,600-0.10.02 
AMBRAmber Road Inc.15.0814.0014.35141,900-0.714.71 
AMCAmc Entertainment Holdings Inc22.6521.6822.30367,000-0.210.93 
AMDAdvanced Micro Devices3.8003.6903.69032,048,000-0.0701.86 
AMEAmtek Inc52.2651.5352.03826,9000.440.85 
AMGAffiliated Managers Group187.4184.4186.6329,4001.70.91 
AMHAmerican Homes 4 Rent16.0415.8916.00527,700-0.040.25 
AMH-AAmerican Homes24.7424.0724.6313,2000.341.40 
AMIDAmerican Midstreampartners LP26.9526.3526.8148,9000.010.04 
AMPAmeriprise Financial Services106.6105.1106.01,020,0001.21.14 
AMP-AAmeriprise Financial25.6125.5025.6124,1000.120.47 
AMRCAmeresco Inc6.9706.7806.790371,400-0.0901.31 
AMREAmreit Inc16.6516.3516.5943,9000.171.04 
AMTAmerican Tower Corp83.1382.3282.651,826,1000.270.33 
AMT-AApollo Residential Preferred23.9123.7023.7033,600-0.160.67 
AMTDTD Ameritrade Holding Corp31.8231.1231.784,339,6000.491.57 
AMTGApollo Residential Mortgage In16.0315.8215.93147,600-0.080.50 
AMXAmerica Movil S.A.B. De C.V.19.7319.4719.548,651,500-0.150.76 
ANAutonation Inc56.1054.1354.991,494,7001.162.15 
ANFAbercrombie & Fitch Company35.9434.5535.623,251,400-0.200.56 
ANFIAmira Nature Foods Ltd17.3916.9016.9653,900-0.442.53 
ANHAnworth Mortgage Asset Corp5.4205.3205.4001,900,7000.0400.75 
ANH-AAnworth Mtg Pfd A25.4025.4025.401000.000.00 
ANH-BAnworth 6.25 Pr S B23.0023.0023.001000.000.00 
ANNAnn Inc40.3439.3940.00890,500-0.020.05 
ANRAlpha Natural Resources4.4504.2104.4009,892,2000.0601.38 
ANWAegean Marine Petroleum Network9.2809.1809.210105,700-0.1101.18 
AODAlpine Total Dynamic Dividend8.4508.3908.430288,3000.0300.36 
AOIAlliance One International2.7502.6502.700314,0000.0803.05 
AOLAOL Inc44.5843.5944.161,414,000-0.200.45 
AONAON Plc82.4881.7982.141,046,400-0.220.27 
AOSSmith [A.O.] Corp46.8845.9046.532,000,2000.581.26 
APAmpco-Pittsburgh Corp20.9520.4520.9220,8000.381.85 
APAApache Corp85.1983.7485.114,798,1000.941.12 
APAMArtisan Partners Asset Manageme57.9756.1357.56565,0001.662.97 
APBAsia Pacific Fund Inc10.4810.4310.4412,400-0.010.10 
APCAnadarko Petroleum Corp99.7197.9198.966,273,2000.710.72 
APDAir Products and Chemicals119.0117.9117.91,215,100-0.70.62 
APFMorgan Stanley Asia Pacific Fund Inc16.0515.9516.0030,9000.030.19 
APHAmphenol Corp94.4292.8594.12445,8000.740.79 
APLAtlas Pipeline Partners L.P.32.5032.0432.19318,000-0.110.34 
APL-EAtlas Pipeline Partners L.P25.6825.5425.62384,500-0.040.16 
APOApollo Global Management Llc C29.2728.1328.31966,1000.140.50 
APUAmerigas Partners L.P.44.5044.0044.42203,7000.370.84 
ARAntero Resources Corp63.8760.7763.36525,0001.352.18 
ARCAmerican Reprographics Company6.4606.2906.430210,5000.0701.10 
ARCOArcos Dorados Holdings Inc10.0109.5409.920757,2000.1201.22 
ARCXArc Logistics Partners LP22.0021.5321.562,3000.060.28 
ARDCAres Dynamic Credit Allocation18.1517.9618.1543,3000.090.50 
AREAlexandria Real Estate Equities73.8773.0973.28302,200-0.700.95 
ARE-EAlexandria Real Estate Equitie24.0223.9023.917,600-0.090.38 
ARGAirgas Inc108.3107.3107.9492,2000.60.51 
ARH-CArch Capital Group Ltd. 6.75% P25.6625.2525.2527,400-0.301.17 
ARIApollo Commercial Real Estate17.0716.7617.03330,8000.181.07 
ARI-AApollo Commercial Real Estate25.4325.3625.4112,000-0.020.08 
ARLAmerican Realty Investors9.5509.1009.33027,100-0.0100.11 
ARMFAres Multi-Strategy Credit Fund21.9221.7421.9132,6000.110.50 
ARMKAramark Holdings Corp.28.3627.7428.04146,9000.150.54 
ARNAres Capital Corporation 7.00%26.1726.1326.131,400-0.020.08 
AROAeropostale Inc4.6304.4304.4802,696,100-0.1102.40 
ARPAtlas Resource Partners L.P. C21.3020.8021.25271,3000.411.97 
ARPIAmerican Residential Properties17.3317.2017.27213,100-0.050.29 
ARRArmour Residential R4.1604.1304.1502,192,9000.0200.48 
ARR-AArmour Residential REIT Inc25.5025.4225.497,8000.000.00 
ARR-BArmour Residential REIT Inc24.5524.2524.5527,5000.080.33 
ARSDArabian American Development11.2610.7211.2133,2000.423.89 
ARUAres Capital Corp25.5025.3525.5015,6000.100.39 
ARWArrow Electronics59.8158.8159.42209,0000.320.54 
ARXAeroflex Holding8.2807.8708.23054,7000.2102.62 
ARYAres Capital Corp26.4726.1826.1836,800-0.240.91 
ASAASA Gold and Precious Metals13.7813.4113.4667,700-0.231.68 
ASCArdmore Shipping Corp12.9112.5612.63145,400-0.141.10 
ASGLiberty All-Star Growth Fund5.4005.2905.36042,0000.0901.71 
ASGNOn Assignment36.0135.2335.88325,3000.310.87 
ASHAshland Inc97.8696.6296.76559,000-0.820.84 
ASPAmerican Strategic Income Portfolio9.7709.6809.71021,3000.0100.10 
ASRGrupo Aeroportuario Del Sureste126.0124.4125.313,800-0.80.60 
ASXAdvanced Semiconductor Engineering5.7705.6605.750378,3000.0901.59 
ATAtlantic Power Corp3.1003.0403.090658,5000.0100.32 
ATEAdvantest Corporation Ads11.2411.1411.212,9000.141.26 
ATENA10 Networks Inc.15.2514.3014.74364,200-0.281.86 
ATHLAthlon Energy Inc42.7440.9442.008,408,5001.072.61 
ATHMAutohome Inc.35.7734.0134.94122,700-0.701.96 
ATIAllegheny Technologies Inc41.4740.5541.241,807,2000.230.56 
ATKAlliant Techsystems Inc140.8137.3139.2331,2001.41.05 
ATLSAtlas Energy Llc43.0641.8943.01263,0000.531.25 
ATOAtmos Energy Corp50.5249.7049.902,909,200-0.521.03 
ATRAptargroup66.8966.2166.57411,3000.170.26 
ATUActuant Corp35.0834.1634.89493,4000.551.60 
ATVAcorn International1.5101.5101.5105000.0100.67 
ATWAtwood Oceanics47.8246.8347.51482,1000.260.55 
AUAnglogold Ashanti Ltd17.6217.2517.461,341,5000.020.11 
AUOAu Optronics Corp3.8403.8003.820649,800-0.0200.52 
AUQAurico Gold Inc4.2304.0604.0701,450,000-0.0801.93 
AUYYamana Gold8.1307.9307.9607,834,600-0.0600.75 
AVAviva Plc17.4017.1317.3783,8000.342.00 
AVAAvista Corp31.4731.0031.01231,500-0.351.12 
AVBAvalonbay Communities134.9133.0133.61,200,900-1.61.15 
AVDAmerican Vanguard Corp20.7520.3720.64151,0000.160.78 
AVGAvg Technologies N.V.19.6219.0619.40222,9000.201.04 
AVHAvianca Holdings S.A.17.0016.8116.9238,2000.100.59 
AVIVAviv REIT Inc. Common Stock25.7525.2725.29636,000-0.351.37 
AVKAdvent Claymore Convertible Securities18.1518.0418.1457,5000.010.06 
AVPAvon Products14.6814.1114.514,610,000-0.271.83 
AVTAvnet Inc46.3345.6546.13495,3000.270.59 
AVVAviva Plc27.7027.5527.5556,000-0.070.25 
AVXAvx Corp13.2813.0913.26104,6000.171.30 
AVYAvery Dennison Corp50.9050.0050.68521,6000.440.88 
AWFAlliance World Dollar Fund II14.7014.5614.59250,000-0.060.41 
AWHAllied World Assurance Company104.8104.1104.581,3000.20.23 
AWIArmstrong World Industries Inc54.0253.4353.66599,3000.090.17 
AWKAmerican Water Works46.2145.5645.67577,900-0.300.65 
AWPAlpine Global Premier Propertie7.1307.0607.120321,0000.0700.99 
AWRAmerican States Water Company31.0930.7931.0098,7000.090.29 
AXEAnixter International Inc98.8797.1597.7998,6000.040.04 
AXLAmerican Axle & Manufacturing18.4717.8218.201,096,6000.301.68 
AXLLGeorgia Gulf Corp48.4447.3847.92842,0000.160.34 
AXPAmerican Express Company87.9285.1086.229,244,800-1.181.35 
AXRAmrep Corp5.9405.8005.8809000.0000.00 
AXSAxis Capital Holdings46.6846.2546.35352,500-0.070.15 
AXS-CAxis Capital Holdings Limited P25.5425.3625.3635,400-0.120.47 
AXS-DAxis Capital Holdings Limited21.0420.8220.9781,9000.090.43 
AYIAcuity Brands Inc127.3124.4126.0562,200-0.30.21 
AYNAlliance New York Muni12.5112.4112.4636,1000.010.08 
AYRAircastle Limited18.7018.4918.64323,1000.170.92 
AZNAstrazeneca Plc63.7563.2563.491,033,800-0.040.06 
AZOAutozone523.6515.5516.2205,800-6.01.15 
AZZAzz Inc44.5543.6944.4377,7000.571.30 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.196.24.103
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP4,09690.23
DJI16,409-160.10
SP5001,86530.14
DAX9,410920.99
FTSE6,625410.62
NI22514,516990.68
CAC404,432260.59
GLD1,295-70.57
BDI1,002-272.62
HSI22,760640.28