Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies47.8347.2347.392,013,800-0.230.48 
AAAlcoa Corporation36.4035.4636.295,244,6000.631.77 
AACAac Holdings Inc8.0407.8707.95088,300-0.1001.24 
AANAaron's Inc30.7229.8530.65476,3000.341.12 
AAPAdvance Auto Parts Inc168.6164.3167.81,416,600-3.72.17 
AATAmerican Assets Trust43.9643.0443.81145,6000.841.95 
AAVAdvantage Oil & Gas Ltd6.4006.1506.300103,100-0.1502.33 
ABAlliancebernstein Holding L.P.23.3023.0523.10180,9000.000.00 
ABBAbb Ltd22.8122.6322.781,621,8000.000.00 
ABBVAbbvie Inc Common Stock61.2660.6860.965,244,700-0.190.31 
ABCAmerisourcebergen Corp85.1083.3184.881,420,1001.131.35 
ABEVAmbev S.A.5.4905.3805.4809,669,5000.0500.92 
ABGAsbury Automotive Group Inc64.2062.8563.35230,900-0.550.86 
ABMABM Industries Incorporated39.9939.2039.46337,800-0.180.45 
ABRArbor Realty Trust7.5407.4707.53086,7000.0200.27 
ABR-AArbor Realty Trust Inc25.8425.3525.581,9000.080.31 
ABR-BArbor Realty Trust Inc25.2025.1525.15300-0.080.32 
ABR-CArbor Realty Trust25.6825.4225.68500-0.160.62 
ABRNArbor Realty Trust 7.375% Senior25.7925.6525.772,8000.120.47 
ABTAbbott Laboratories40.5440.2040.347,351,800-0.120.30 
ABXBarrick Gold Corp17.8317.2117.8219,933,7000.714.15 
ACAssociated Capital Group Inc34.5033.9534.4011,4000.050.15 
ACCAmerican Campus Communities Inc50.8149.8950.78645,2000.731.46 
ACCOAcco Brands Corp12.3512.1012.30470,0000.151.23 
ACHAluminum Corporation of China Ltd11.6111.5511.6053,6000.454.04 
ACMAecom Technology Corp35.4934.7535.31734,900-0.140.39 
ACNAccenture Plc115.3114.6114.82,319,900-0.30.22 
ACPAvenue Income Credit Strategies13.9913.8213.93110,4000.110.80 
ACREAres Commercial Real Estate Cor13.7213.5613.6478,3000.020.15 
ACVAllianzgi Diversified Income &19.2318.9319.2126,3000.180.95 
ADCAgree Realty Corp46.7545.9446.69104,2000.701.52 
ADMArcher Daniels Midland Company44.7344.1344.711,973,300-0.020.04 
ADNTAdient Plc65.4163.6764.07595,400-0.120.19 
ADPTAdeptus Health Inc7.9607.6107.910555,600-0.0600.75 
ADSAlliance Data Systems Corp231.0227.6228.6667,700-2.00.87 
ADSWAdvanced Disposal Services Inc21.9921.3021.9397,7000.391.81 
ADXAdams Express Company13.0112.9613.00229,7000.000.00 
AEBAegon N.V.23.2822.9923.1716,700-0.010.04 
AEDAegon N.V.25.5325.4625.4765,300-0.110.43 
AEEAmeren Corp52.4051.9351.98665,300-0.070.13 
AEGAegon N.V.5.3905.3005.330908,300-0.0500.93 
AEHAegon N.V.25.3025.2225.2862,0000.050.20 
AEKAegon N.V. 8.00%26.3026.2026.2151,8000.080.31 
AELAmerican Equity Investment Life24.1123.0223.36483,600-0.492.05 
AEMAgnico-Eagle Mines Ltd47.2345.7847.111,408,0001.473.22 
AEOAmerican Eagle Outfitters14.9714.6514.743,933,200-0.221.47 
AEPAmerican Electric Power Company63.1462.6462.711,317,700-0.200.32 
AERAercap Holdings N.V.42.3241.5442.131,084,4000.050.12 
AESThe Aes Corp11.4611.1911.228,791,900-0.191.67 
AES-CAes TR III 6.75 Pfd50.6450.3350.648,200-0.010.02 
AETAetna Inc123.9118.0119.29,677,500-3.32.72 
AEUAAnadarko Petroleum Corp43.3942.7242.974,300-0.100.23 
AFAstoria Financial Corp18.7818.5018.63404,100-0.100.53 
AF-CAstoria Financial Corp25.4425.2525.326,800-0.020.08 
AFAAmerican Financial Group Inc25.0924.9725.095,9000.210.84 
AFBAlliance National Municipal13.4313.3413.3759,9000.020.15 
AFCAllied Capital Corp25.3925.2825.325,100-0.030.12 
AFGAmerican Financial Group86.5285.8485.86145,200-0.420.49 
AFGEAmerican Financial Group Inc25.9025.4125.907,400-0.090.35 
AFGHAmerican Financial Group Inc25.6725.4025.679,6000.080.31 
AFIArmstrong Flooring Inc20.4820.0020.3675,0000.060.30 
AFLAflac Incorporated70.0469.1469.351,771,400-0.731.04 
AFS-AAmtrust Financial Services Inc25.2325.1225.233,5000.120.48 
AFS-BAmtrust Financial Services Dep Pfd25.8925.4025.894,5000.391.53 
AFS-CAmtrust Financial Services Series C25.5025.3825.505,800-0.090.35 
AFS-DAmtrust Financial Services Dep Pfd25.4025.2025.3819,0000.371.48 
AFS-EAmtrust Financial Services Inc Prf25.9925.8325.8717,600-0.281.07 
AFS-FAmtrust Financial Services Inc24.1323.9523.9531,800-0.100.42 
AFSDAflac Incorporated25.2424.7025.0440,4000.371.50 
AFSSAmtrust Financial Services Inc25.8025.6325.805,9000.301.18 
AFSTAmtrust Financial Services Inc26.0625.8125.813,400-0.250.96 
AFTApollo Senior Floating Rate Fund Inc17.3917.2717.3990,5000.191.10 
AFWAmerican Financial Group Inc25.6025.3225.5236,2000.371.47 
AGFirst Majestic Silver9.4609.1309.4204,005,4000.3103.40 
AGCAdvent Claymore Convertible Securities6.0205.9606.000106,7000.0300.50 
AGCOAgco Corp62.5561.9662.24534,900-0.040.06 
AGDAlpine Global Dynamic Dividend Fund9.2209.0609.07055,900-0.0200.22 
AGIAlamos Gold Inc8.5308.3208.4801,450,7000.1401.68 
AGMFederal Agricultural Mortgage Corp58.3856.2457.9843,7001.212.13 
AGM-AFederal Agricultural Mortgage25.7225.2625.586,400-0.020.08 
AGM-BFederal Ag27.3727.1527.371,7000.160.59 
AGM-CFederal Agricultural Mortgage25.7325.7325.732000.110.43 
AGM.AFederal Agricultural Mortgage Corp65.9665.9665.961000.000.00 
AGNAllergan Plc218.1211.1214.83,877,5000.50.22 
AGN-AAllergan Plc. 5.50% Mandatory C787.9769.1780.943,60016.92.22 
AGOAssured Guaranty Ltd39.8539.4739.64799,100-0.010.03 
AGO-BAssured Guaranty Ltd [B]25.7525.6025.713,0000.040.16 
AGO-EAssured Guaranty Ltd [E]25.1324.6425.0249,3000.421.71 
AGO-FAssured Guaranty Ltd [F]24.5724.1224.2526,900-0.190.78 
AGRAvangrid Inc38.6838.2338.31318,200-0.250.65 
AGROAdecoagro S.A.11.5910.9611.58764,0000.504.51 
AGUAgrium Inc105.8103.9105.2216,0000.00.04 
AGXArgan Inc70.9569.8570.75138,6000.550.78 
AHCA.H. Belo Corp6.5006.4006.500102,1000.0000.00 
AHHArmada Hoffler Properties Inc14.4914.2814.36100,1000.030.21 
AHLAspen Insurance Holdings56.7056.0556.45308,2000.150.27 
AHL-AAspen Insurance Pfd25.0024.9824.991,300-0.010.04 
AHL-BAspen Insurance Holdings Limit25.7425.5925.7416,8000.060.23 
AHL-CAspen Ins Pfd Inc26.0025.8025.9621,9000.351.37 
AHL-DAspen Insurance Holdings Ltd23.0822.8723.0274,9000.070.31 
AHPAshford Hospitality Prime Inc14.1413.9114.1258,9000.151.07 
AHP-BAshford Hospitality Prime Inc22.4022.4022.408000.000.00 
AHTAshford Hospitality Trust Inc7.7207.6007.680506,6000.0801.05 
AHT-AAshford Hsop TR Pfd25.6025.5325.605,0000.220.87 
AHT-DAshford Hosp D Pfd25.1625.0525.0515,700-0.060.24 
AHT-FAshford Hospitality Trust Inc23.7623.6023.7311,8000.060.25 
AHT-GAshford Hospitality Trust Inc23.1322.9323.1347,1000.170.74 
AIArlington Asset Investment Corp15.3315.0515.32232,8000.201.32 
AIBApollo Investment Corp25.5625.1925.5519,700-0.140.54 
AICArlington Asset Investment Cor23.9923.9923.991,0000.020.08 
AIFApollo Tactical Income Fund Inc15.8015.6315.7382,7000.070.45 
AIGAmerican International Group66.5365.4465.495,707,100-1.051.58 
AIG.WAmerican International Group24.4023.6123.70168,100-0.803.27 
AINAlbany International Corp46.9546.5546.9066,300-0.100.21 
AIRAAR Corp32.2331.4431.79164,200-0.240.75 
AITApplied Industrial Technologies62.2561.0062.15174,700-0.050.08 
AIVApartment Investment and Management45.1744.6045.16983,5000.400.89 
AIV-AApartment Investment and Manag26.1026.1026.10100-0.090.34 
AIWArlington Asset Investment Cor23.2623.1923.26900-0.230.98 
AIYApollo Investment Corp26.1725.9626.0210,300-0.030.12 
AIZAssurant Inc96.3495.6895.97263,200-0.180.19 
AJGArthur J. Gallagher & Co52.9652.5852.74721,600-0.100.19 
AJRDGencorp Inc18.3317.9218.14189,300-0.110.60 
AJXGreat Ajax Corp13.4213.1813.2911,2000.090.68 
AKO.AEmbotell Andina Sa A20.5520.5520.551000.000.00 
AKO.BEmbotell Andna Sa B23.1222.5822.9722,8000.401.77 
AKPAlliance California Muni13.5913.4713.5932,8000.141.04 
AKRAcadia Realty Trust32.1231.8732.03391,7000.130.41 
AKSAK Steel Holding Corp9.6709.0709.29022,232,800-0.2302.42 
ALAir Lease Corporation Class A C35.4135.0335.28437,7000.080.23 
ALBAlbemarle Corp93.9192.8593.70349,4000.340.36 
ALDWAlon USA Partners LP10.1409.8509.91061,400-0.1601.59 
ALEAllete Inc63.0362.0462.18111,300-0.540.86 
ALEXAlexander and Baldwin Inc44.5844.0044.2062,600-0.120.27 
ALGAlamo Group77.1575.8076.3223,400-0.190.25 
ALJAlon USA Energy11.8111.4811.75694,9000.161.38 
ALKAlaska Air Group94.8092.7093.07926,000-1.641.73 
ALLAllstate Corp74.6573.9674.151,232,700-0.390.52 
ALL-AAllstate Corporation Pfd25.6025.3225.5120,3000.250.99 
ALL-BAlly Financial Inc Fixed Rate F25.9425.5525.7325,7000.301.18 
ALL-CThe Allstate Corp26.2026.0026.1922,8000.281.08 
ALL-DAllstate Corp26.4026.1526.215,8000.000.00 
ALL-EThe Allstate Corporation26.2426.0426.18121,2000.230.89 
ALL-FThe Allstate Corporation25.8925.5525.7720,7000.431.70 
ALL-YGMAC Capital Trust I Fixed Rate25.7225.5225.66197,1000.060.23 
ALLEAllegion Plc Ordinary Shares Wh65.7864.7565.07829,800-0.090.14 
ALLYAlly Financial19.4019.0919.133,596,100-0.140.73 
ALP-OAlabama Pwr 5.83A Pf27.7327.7327.731000.000.00 
ALRAlere Inc39.4238.8038.97156,300-0.521.32 
ALR-BAlere Inc Inverness Medical In325.0325.0325.0100-1.00.31 
ALSNAllison Transmission Holdings33.8933.5133.72630,400-0.230.68 
ALVAutoliv Inc113.3111.7112.2434,600-1.51.30 
ALXAlexander's Inc441.0435.7438.63,0001.70.40 
AMAntero Resources Midstream Llc34.0533.4233.44320,400-0.341.01 
AMBRAmber Road Inc9.0408.8508.880109,000-0.1301.44 
AMCAmc Entertainment Holdings Inc34.9033.7034.10502,200-0.200.58 
AMEAmtek Inc50.9850.0650.461,332,800-0.350.69 
AMFWAmec Foster Wheeler Plc5.7405.6605.73045,900-0.0901.55 
AMGAffiliated Managers Group143.8141.6142.9570,600-0.60.44 
AMHAmerican Homes 4 Rent21.3221.0021.211,806,1000.080.38 
AMH-AAmerican Homes28.1928.0028.051,300-0.080.28 
AMH-BAmerican Homes 4 Rent 5% Series27.8527.6027.796,1000.020.07 
AMH-CAmerican Homes27.6727.5027.6712,6000.150.55 
AMH-DAmerican Homes 4 Rent24.7924.3524.6137,0000.451.86 
AMH-EAmerican Homes 4 Rent 6.35% Ser24.9024.4524.5820,900-0.020.08 
AMIDAmerican Midstreampartners LP17.9517.3017.3095,500-0.502.81 
AMNAmn Healthcare Services Inc37.2236.2536.55366,400-0.451.22 
AMOVAmerica Movil A Ads12.8012.4812.729,9000.322.58 
AMPAmeriprise Financial Services114.0112.1112.9678,500-0.20.17 
AMRCAmeresco Inc5.5005.2505.25063,700-0.1502.78 
AMTAmerican Tower Corp105.2104.3104.82,222,9000.60.56 
AMT-AApollo Residential Mortgage Prfd104.4104.4104.49000.20.18 
AMT-BAmerican Tower Corporation [Rei103.7101.8102.922,2001.51.51 
AMXAmerica Movil S.A.B. De C.V13.0112.5813.003,465,7000.453.59 
ANAutonation Inc53.1451.1552.181,660,9000.490.95 
ANETArista Networks Inc89.8887.5489.67744,100-0.130.14 
ANFAbercrombie & Fitch Company11.9011.5511.662,780,500-0.242.02 
ANFIAmira Nature Foods Ltd5.8805.7005.71063,600-0.1302.23 
ANHAnworth Mortgage Asset Corp5.2705.1905.230442,1000.0200.38 
ANH-AAnworth Mtg Pfd A25.5125.5025.505000.040.16 
ANH-BAnworth 6.25 Pr S B25.8825.8825.88600-0.040.15 
ANH-CAnworth Mortgage Asset Corpora24.8024.8024.805000.000.00 
ANTMAnthem Inc150.6146.8150.22,051,400-0.50.31 
ANTXAnthem Inc47.8547.2547.78104,700-0.080.17 
ANWAegean Marine Petroleum Network10.8510.5010.85375,3000.050.46 
AODAlpine Total Dynamic Dividend7.8007.7707.780384,400-0.0100.13 
AOIAlliance One International18.5017.8518.359,600-0.100.54 
AONAON Plc112.4111.3111.7763,500-0.40.33 
AOSSmith [A.O.] Corp48.3147.5347.97890,4000.080.17 
APAmpco-Pittsburgh Corp14.7514.3814.5011,800-0.050.34 
APAApache Corp61.9860.6660.772,599,500-1.041.68 
APAMArtisan Partners Asset Manageme29.5028.7529.35289,2000.050.17 
APBAsia Pacific Fund Inc10.2310.1910.234,2000.040.39 
APCAnadarko Petroleum Corp70.0869.1869.862,592,300-0.170.24 
APDAir Products and Chemicals146.9144.8146.11,268,300-0.60.38 
APFMorgan Stanley Asia Pacific Fund Inc14.1214.0114.108,3000.050.36 
APFHAdvancepierre Foods Holdings Inc27.4927.1227.17731,1000.000.00 
APHAmphenol Corp68.7967.3667.981,233,100-0.620.90 
APLEApple Hospitality REIT Inc20.3620.2020.321,394,6000.110.54 
APOApollo Global Management Llc C20.8720.5420.70734,500-0.100.48 
APTSPreferred Apartment Communities14.1813.8813.97117,500-0.060.43 
APUAmerigas Partners LP48.5648.0048.1175,4000.120.25 
AQNAlgonquin Pwr & Util8.5408.4608.490130,9000.0200.24 
ARAntero Resources Corp25.6825.4125.502,116,000-0.160.62 
ARAAmerican Renal Associates Holdi20.0019.3919.5369,600-0.070.36 
ARCAmerican Reprographics Company5.0104.8504.95098,400-0.0501.00 
ARCHArch Coal Inc74.4973.6373.88146,3000.380.52 
ARCOArcos Dorados Holdings Inc5.7505.6005.700247,8000.0000.00 
ARCXArc Logistics Partners LP16.5016.4416.5015,0000.100.61 
ARDCAres Dynamic Credit Allocation15.4315.3615.37156,4000.030.20 
AREAlexandria Real Estate Equities114.2111.0113.4496,2002.32.05 
ARE-AAlexandria Real Estate Equities25.3925.0825.2042,9000.271.08 
ARE-DAlexandria Real Estate Equitie34.7534.4134.752,000-0.190.54 
ARE-EAlexandria Real Estate Equitie25.5025.1925.504,9000.271.07 
ARESAres Management LP20.9520.0020.9087,0000.602.96 
ARH-CArch Capital Group Ltd. 6.75% P25.4525.2825.3614,7000.130.52 
ARIApollo Commercial Real Estate17.2817.0517.161,026,5000.150.88 
ARI-AApollo Commercial Real Estate25.7025.5825.654,600-0.010.04 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.1024.7925.0433,6000.502.04 
ARLAmerican Realty Investors6.1706.1706.170100-0.0100.16 
ARMKAramark Holdings Corp33.2232.8733.083,466,800-0.050.15 
ARN-BArconic Inc34.4034.0034.3626,5000.581.72 
ARNCArconic Inc21.3721.0921.334,182,7000.040.19 
AROCArchrock Inc14.7714.2014.65383,4000.000.00 
ARRArmour Residential R21.8821.7221.75267,4000.070.32 
ARR-AArmour Residential REIT Inc24.2924.1024.293,1000.170.70 
ARR-BArmour Residential REIT Inc23.2323.1723.239,0000.020.09 
ARUAres Capital Corp26.0225.8625.8617,200-0.230.88 
ARWArrow Electronics73.3371.6172.71333,800-0.330.45 
ASAASA Gold and Precious Metals12.6112.3012.54112,4000.282.28 
ASBAssociated Banc-Corp24.8024.3024.60891,600-0.150.61 
ASB-CAssociated Banc-Corp Depositary25.8425.3825.38300-0.040.16 
ASB-DAssociated Banc-Corp.22.9322.6122.9253,8000.331.46 
ASCArdmore Shipping Corp7.5507.2807.350181,100-0.1502.00 
ASGLiberty All-Star Growth Fund4.3804.3404.35072,400-0.0200.46 
ASGNOn Assignment45.9844.9945.01340,700-0.711.55 
ASHAshland Inc111.1109.5111.0485,2001.00.92 
ASIXAdvansix Inc25.8325.2525.81223,6000.572.26 
ASPNAspen Aerogels Inc4.4304.3004.36015,6000.0000.00 
ASRGrupo Aeroportuario Del Sureste144.9138.8144.873,1005.53.96 
ASXAdvanced Semiconductor Engineering5.3505.2905.340660,5000.0801.52 
ATAtlantic Power Corp2.4502.3502.350221,6000.0000.00 
ATENA10 Networks Inc8.0307.8207.940318,100-0.0600.75 
ATHAthene Holding Ltd46.8046.0446.35292,5000.020.04 
ATHMAutohome Inc30.1229.6829.99355,1000.020.07 
ATIAllegheny Technologies Inc17.3716.5916.993,616,900-0.070.41 
ATKRAtkore International Group25.8025.3125.64322,3000.110.43 
ATOAtmos Energy Corp74.9974.0974.39296,700-0.320.43 
ATRAptargroup72.5371.4472.45384,6000.811.13 
ATTOAtento S.A.9.0008.6508.85014,1000.0000.00 
ATUActuant Corp27.1026.4826.65608,700-0.401.48 
ATVAcorn International9.6108.9909.0306,4000.3303.79 
ATWAtwood Oceanics13.8813.2313.633,770,900-0.251.80 
AUAnglogold Ashanti Ltd12.5312.2812.484,169,8000.423.48 
AUOAu Optronics Corp4.0404.0004.040804,3000.0200.50 
AUYYamana Gold3.3103.2003.3008,284,9000.0902.80 
AVAAvista Corp39.6639.0839.16305,500-0.170.43 
AVALGrupo Aval Acciones Y Valores S8.2608.1208.260168,8000.0800.98 
AVBAvalonbay Communities177.5175.8176.9519,100-0.10.04 
AVDAmerican Vanguard Corp17.4216.6517.40135,1001.106.75 
AVHAvianca Holdings S.A.8.9308.0708.490546,400-0.96010.16 
AVKAdvent Claymore Convertible Securities15.5215.3215.4182,2000.060.39 
AVPAvon Products5.6305.3505.4202,954,700-0.1502.69 
AVTAvnet Inc47.1446.0846.60931,500-0.601.27 
AVXAvx Corp15.8415.4815.77199,5000.000.00 
AVYAvery Dennison Corp72.9872.0172.89400,8000.480.66 
AWFAlliancebernstein Global High Income13.0312.8913.00269,7000.090.70 
AWHAllied World Assurance Company52.9152.5952.802,146,5000.090.17 
AWIArmstrong World Industries Inc40.0039.2539.50489,800-0.350.88 
AWKAmerican Water Works72.2171.4871.77743,400-0.160.22 
AWPAlpine Global Premier Propertie5.3005.2305.2602,248,0000.0400.77 
AWRAmerican States Water Company42.9142.4342.6855,1000.060.14 
AXEAnixter International Inc79.0577.5078.75108,3000.250.32 
AXLAmerican Axle & Manufacturing19.9019.5519.721,987,400-0.301.50 
AXONAxovant Sciences Ltd. Common Sh12.5712.0812.22173,700-0.282.24 
AXPAmerican Express Company76.4875.7375.974,444,300-0.230.30 
AXRAmrep Corp7.0906.8907.0004,800-0.0801.13 
AXSAxis Capital Holdings64.8664.3664.55270,0000.050.08 
AXS-CAxis Capital Holdings Limited P25.3325.2625.3112,5000.090.36 
AXS-DAxis Capital Holdings Ltd24.2623.8724.2518,9000.120.50 
AXS-EAxis Capital Holdings Ltd22.6022.3322.55264,3000.200.89 
AXTAAxalta Coating Systems Ltd28.9228.6528.751,380,2000.000.00 
AYIAcuity Brands Inc208.9205.9207.4496,800-0.50.24 
AYRAircastle Ltd21.9221.6021.91153,3000.210.97 
AZNAstrazeneca Plc27.1526.8727.105,507,0000.030.11 
AZOAutozone754.1731.0739.4701,200-30.73.98 
AZREAzure Power Global Ltd16.5616.2016.3810,200-0.070.43 
AZZAzz Inc59.2558.2558.60123,700-0.100.17 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.147.247.194
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,553-20.04
DJI19,800-270.14
SP5002,265-60.27
DAX11,546-840.73
FTSE7,151-470.66
NI22518,788-1030.55
CAC404,821-290.60
GLD1,216100.82
BDI1,200494.26
HSI22,954550.24