Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies55.4154.8855.131,102,2620.811.49 
AAAlcoa Inc16.7016.2416.6912,470,0850.472.90 
AA-BAlcoa Inc.51.8550.9451.8255,1351.172.31 
AACAac Holdings Inc.22.1421.0021.87285,0550.673.16 
AANAaron's Inc24.7724.3924.73232,3210.512.11 
AAPAdvance Auto Parts Inc147.3145.7146.9529,9101.20.82 
AATAmerican Assets Trust38.6738.0438.36137,8510.340.89 
AAVAdvantage Oil & Gas Ltd4.2804.1204.260185,9750.0701.67 
ABAlliance Capital Management L.P.27.1926.1326.61409,9010.471.80 
ABBAbb Ltd21.9621.8421.92523,6520.190.87 
ABBVAbbvie Inc. Common Stock63.9962.4463.3211,113,2892.143.50 
ABCAmerisourcebergen Corp85.9884.8585.022,298,3630.180.21 
ABEVAmbev S.A.6.6706.3606.61018,945,8830.0801.23 
ABGAsbury Automotive Group Inc71.3769.0969.94263,7890.540.78 
ABMABM Industries Incorporated28.0127.2527.53210,3400.090.33 
ABRArbor Realty Trust6.8606.6406.74029,571-0.0901.32 
ABR-AArbor Realty Trust Inc24.8524.8124.853,1520.140.57 
ABR-BArbor Realty Trust Inc24.9324.7724.932,4730.040.16 
ABR-CArbor Realty Trust25.4325.4125.41987-0.020.08 
ABRNArbor Realty Trust 7.375% Senio24.5224.3024.3618,263-0.040.16 
ABTAbbott Laboratories44.0643.4443.554,067,5870.060.14 
ABW-BAssociated Banc-Corp Depositary27.7827.7827.786000.040.14 
ABXBarrick Gold Corp12.1211.3311.8628,456,126-0.433.50 
ACCAmerican Campus Communities Inc39.5538.9139.29639,6410.170.43 
ACCOAcco Brands Corp8.2107.9908.1801,641,9930.2803.54 
ACEAce Limited110.0109.1109.2956,7990.30.25 
ACGAlliancebernstein Income Fund Inc7.6507.6107.620372,0800.0100.13 
ACHAluminum Corporation of China Ltd11.2311.0411.1498,9220.322.96 
ACIArch Coal2.1901.9302.1606,814,2250.0703.35 
ACMAecom Technology Corp32.7832.1532.541,515,4230.411.28 
ACMPAccess Midstream Partners L.P.63.6761.2862.161,024,832-0.771.22 
ACNAccenture Plc.81.3780.9481.001,775,1060.380.47 
ACPAvenue Income Credit Strategies16.3716.2516.3340,1750.000.00 
ACREAres Commercial Real Estate Cor12.2012.0812.1562,0470.090.75 
ACTActavis Inc247.1241.0241.91,167,492-1.30.53 
ACWAccuride Corporation5.1204.8204.830226,585-0.1903.78 
ADCAgree Realty Corp30.4629.8230.4648,1780.561.87 
ADMArcher Daniels Midland Company47.2646.6746.881,911,6620.300.64 
ADPTAdeptus Health Inc.34.0332.3333.24120,6060.471.43 
ADSAlliance Data Systems Corp286.8281.6282.7395,352-0.30.10 
ADTADT Corp35.8635.4635.78848,3740.591.68 
ADXAdams Express Company14.2814.2014.2589,2100.130.92 
AEBAegon Nv24.3624.0924.339,9720.170.70 
AECAssociated Estates Realty Corp19.5619.0519.52299,7290.412.15 
AEDAegon Nv25.4025.2825.3475,2350.000.00 
AEEAmeren Corp42.7142.1542.321,175,160-0.260.61 
AEGAegon Nv8.1808.0708.160605,8330.1301.62 
AEHAegon Nv25.5025.3925.4286,478-0.040.16 
AEKAegon N.V. 8.00%28.4828.2528.3441,258-0.050.18 
AELAmerican Equity Investment Life25.9525.6025.76436,2710.250.98 
AEMAgnico-Eagle Mines Limited24.0022.2023.634,457,881-1.124.53 
AEOAmerican Eagle Outfitters13.2312.8312.865,713,3940.000.00 
AEPAmerican Electric Power Company58.6158.0058.351,854,9500.080.14 
AERAercap Holdings N.V.43.7642.5043.27859,2771.182.80 
AESThe Aes Corp14.0913.9014.052,423,1990.100.72 
AES-CAes TR III 6.75 Pfd50.9850.8550.984,5220.270.53 
AETAetna Inc82.4381.0382.432,355,2311.832.27 
AFAstoria Financial Corp13.2112.9913.16328,2250.241.86 
AF-CAstoria Financial Corp24.7424.5624.695,9320.000.00 
AFAAmerican Financial Group Inc24.8524.7724.786,995-0.010.04 
AFBAlliance National Municipal14.1514.0214.0559,051-0.040.28 
AFCAllied Capital Corp25.2425.2025.237,9120.000.00 
AFGAmerican Financial Group60.0659.6859.77258,5640.160.27 
AFGEAmerican Financial Group Inc24.7424.6324.7223,5100.080.32 
AFLAflac Incorporated60.6559.3359.643,054,383-0.400.67 
AFMAffiliated Managers Group Inc25.6225.5125.5410,788-0.060.23 
AFQAmerican Financial Group26.3626.2126.222,975-0.060.23 
AFS-AAmtrust Financial Services Inc.23.8523.7023.7812,347-0.060.25 
AFSDAflac Incorporated24.8024.5524.7937,9570.291.18 
AFTApollo Senior Floating Rate Fund Inc17.2516.9416.99109,925-0.120.70 
AFWAmerican Financial Group Inc26.2526.1826.244,9350.030.11 
AGFirst Majestic Silver5.2904.8305.1804,261,001-0.4007.17 
AGCAdvent Claymore Convertible Securities6.6706.6306.650110,3920.0500.76 
AGCOAgco Corp44.4843.8044.221,006,7730.270.61 
AGDAlpine Global Dynamic Dividend Fund9.8209.7409.750176,9770.0500.52 
AGIAlamos Gold Inc7.6107.1007.520564,366-0.2703.47 
AGMFederal Agricultural Mortgage Corp33.4432.7933.2028,9550.792.44 
AGM-AFederal Agricultural Mortgage24.0023.8524.002,5220.130.54 
AGM-BFederal Ag26.3925.7125.711,500-0.582.21 
AGM-CFederal Agricultural Mortgage25.0525.0025.001,600-0.100.40 
AGM.AFederal Agricultural Mortgage Corp24.5024.2524.502000.592.47 
AGNAllergan Inc191.9188.7189.71,430,0370.20.12 
AGOAssured Guaranty Ltd23.2422.8523.13882,2120.441.94 
AGO-BAssured Guaranty Ltd [B]25.4525.3125.352,3800.040.16 
AGO-EAssured Guaranty Ltd [E]25.1225.0125.1212,0250.060.24 
AGO-FAssured Guaranty Ltd [F]24.1924.0024.065,313-0.110.46 
AGROAdecoagro S.A.9.1008.6508.990155,9040.3303.81 
AGUAgrium Inc97.8996.4797.85527,8221.251.29 
AGXArgan Inc34.6333.6134.6253,9851.093.25 
AHCA.H. Belo Corp11.6611.4111.5042,0720.110.97 
AHHArmada Hoffler Properties Inc9.5809.3709.420186,1930.0700.75 
AHLAspen Insurance Holdings43.7743.2343.67231,3000.320.74 
AHL-AAspen Insurance Pfd26.9826.9326.931,8560.010.04 
AHL-BAspen Insurance Holdings Limit26.4926.4526.473,4870.030.11 
AHL-CAspen Ins Pfd Inc25.9725.6225.747,7290.140.55 
AHPAshford Hospitality Prime Inc.17.9117.4017.4072,783-0.120.68 
AHSAmn Healthcare Services Inc17.9816.2917.19610,6200.020.12 
AHTAshford Hospitality Trust Inc11.5210.8111.27546,3070.464.26 
AHT-AAshford Hsop TR Pfd25.6225.4325.542,3740.050.20 
AHT-DAshford Hosp D Pfd25.5425.4425.544,2020.150.59 
AHT-EAshford Hospitality Trust Inc 926.5126.5126.51626-0.200.75 
AIArlington Asset Investment Corp27.5027.3327.42192,6880.130.48 
AIBApollo Investment Corp25.3525.1525.3524,6430.200.80 
AIFApollo Tactical Income Fund Inc17.3517.2417.3052,0060.100.58 
AIGAmerican International Group53.7653.1253.405,821,8570.470.89 
AIG.WAmerican International Group24.5624.1124.2646,6440.261.08 
AINAlbany International Corp38.0137.3337.8367,8160.651.75 
AIRAAR Corp26.5025.5826.50171,5510.873.39 
AITApplied Industrial Technologies48.7547.6848.71149,4641.272.68 
AIVApartment Investment and Management35.8334.4935.721,166,0281.233.57 
AIV-AApartment Investment and Manag25.8025.8025.806000.250.98 
AIV-ZApartment Inv. & Mgt. Co.25.8225.7325.731,816-0.070.27 
AIWArlington Asset Investment Cor24.7024.4424.566,1180.060.24 
AIYApollo Investment Corp25.0324.9125.0327,8510.120.48 
AIZAssurant Inc68.4367.8468.27361,6030.570.84 
AJGArthur J. Gallagher & Co.47.8247.2947.68646,7460.621.32 
AKO.AEmbotell Andina Sa A15.9015.5315.562,700-0.090.58 
AKO.BEmbotell Andna Sa B18.8218.3118.6415,9190.140.76 
AKPAlliance California Muni14.0013.7313.7315,086-0.040.29 
AKRAcadia Realty Trust31.1830.7631.16210,9360.361.17 
AKSAK Steel Holding Corp7.6507.2907.5907,135,7860.3204.40 
ALAir Lease Corporation Class A C36.8636.3036.65451,4420.581.61 
ALBAlbemarle Corp58.5257.7158.411,002,4671.061.85 
ALDWAlon USA Partners LP19.8918.8519.41232,9200.331.73 
ALEAllete Inc52.6851.8652.36131,6590.170.33 
ALEXAlexander and Baldwin Inc40.0439.2540.00115,1420.802.04 
ALGAlamo Group43.5142.6642.9112,3540.531.25 
ALJAlon USA Energy16.0614.6316.041,884,9970.905.94 
ALKAlaska Air Group53.8052.8253.241,028,5951.102.11 
ALLAllstate Corp65.0064.1564.872,024,6640.961.50 
ALL-AAllstate Corporation Pfd.26.7924.7726.7462,810-0.050.19 
ALL-BAlly Financial Inc Fixed Rate F26.5024.4526.48207,2880.020.08 
ALL-CThe Allstate Corp26.8926.6926.8952,3210.190.71 
ALL-DAllstate Corp26.4426.2726.321,2560.020.08 
ALL-EThe Allstate Corporation26.1626.0526.1659,2830.100.38 
ALL-FThe Allstate Corporation25.9625.8025.967,4360.030.12 
ALLEAllegion Plc Ordinary Shares Wh54.5752.8752.962,280,3970.320.61 
ALLYAlly Financial22.9522.6422.782,809,907-0.020.09 
ALP-NAlabama Pwr 5.2A Pfd25.3625.3125.361,1970.040.16 
ALP-OAlabama Pwr 5.83A Pf26.5426.5426.541500.000.00 
ALP-PAlabama Power 5.30 A25.5125.2425.462,2100.160.63 
ALRAlere Inc40.4839.8540.14609,0260.120.30 
ALR-BAlere Inc. Inverness Medical In321.0321.0321.0151.00.30 
ALSNAllison Transmission Holdings32.9932.2132.452,557,6780.341.06 
ALUAlcatel Lucent3.0503.0103.01013,155,0070.0401.35 
ALVAutoliv Inc91.9591.1891.72573,5411.251.38 
ALXAlexander's Inc443.0435.0439.73,8821.70.40 
AMBRAmber Road Inc.14.7212.7613.384,527,285-0.906.30 
AMCAmc Entertainment Holdings Inc25.6525.2925.5985,6360.170.67 
AMDAdvanced Micro Devices2.8302.7502.80011,563,1700.0501.82 
AMEAmtek Inc52.0451.4152.001,080,7320.771.50 
AMGAffiliated Managers Group201.8198.4199.0423,6742.01.04 
AMHAmerican Homes 4 Rent17.5217.1317.50653,7010.261.51 
AMH-AAmerican Homes24.4524.1824.452,7400.100.41 
AMH-BAmerican Homes 4 Rent 5% Series24.3524.3024.302,822-0.140.57 
AMH-CAmerican Homes24.4424.3024.447100.110.45 
AMIDAmerican Midstreampartners LP28.6728.1128.3316,5600.180.64 
AMPAmeriprise Financial Services127.0125.4126.2587,0542.11.67 
AMRCAmeresco Inc8.2307.7808.23052,8270.3904.97 
AMREAmreit Inc25.0024.2324.5052,142-0.351.41 
AMTAmerican Tower Corp100.3197.4697.602,734,429-1.301.31 
AMT-AApollo Residential Preferred107.9024.4724.5011,1960.010.04 
AMTDTD Ameritrade Holding Corp33.9433.3833.682,525,1680.571.72 
AMTGApollo Residential Mortgage In16.6916.5416.65173,6720.030.18 
AMXAmerica Movil S.A.B. De C.V.24.4024.0824.303,068,1700.321.33 
ANAutonation Inc58.2056.8057.26986,1411.362.43 
ANETArista Networks Inc.82.9374.6081.10506,4337.219.76 
ANFAbercrombie & Fitch Company34.4833.4633.461,273,034-0.100.30 
ANFIAmira Nature Foods Ltd17.9817.2617.72126,9080.432.49 
ANHAnworth Mortgage Asset Corp5.2105.1505.190898,0360.0100.19 
ANH-AAnworth Mtg Pfd A25.4025.3025.401,9040.060.24 
ANH-BAnworth 6.25 Pr S B23.0023.0023.001000.010.04 
ANNAnn Inc39.1238.1638.34362,095-0.170.44 
ANRAlpha Natural Resources2.0001.8601.95010,163,0830.0100.52 
ANWAegean Marine Petroleum Network8.5008.2308.45090,1570.0600.72 
AODAlpine Total Dynamic Dividend8.7008.6408.660296,3980.1001.17 
AOIAlliance One International2.0802.0402.050200,5720.0301.49 
AOLAOL Inc43.6442.9843.50536,0320.581.35 
AONAON Plc85.8283.5385.821,362,7632.733.29 
AOSSmith [A.O.] Corp53.4652.8553.38418,4180.691.31 
APAmpco-Pittsburgh Corp22.2821.0321.7425,170-0.301.36 
APAApache Corp77.1474.5977.112,491,0851.301.71 
APAMArtisan Partners Asset Manageme49.5647.9948.45439,0400.210.44 
APBAsia Pacific Fund Inc11.3411.1111.229,5480.000.00 
APCAnadarko Petroleum Corp91.8987.3891.894,845,6942.432.72 
APDAir Products and Chemicals135.4133.4134.61,950,6211.00.78 
APFMorgan Stanley Asia Pacific Fund Inc16.5216.4516.4619,1580.020.12 
APHAmphenol Corp50.8050.0950.43591,7290.941.90 
APLAtlas Pipeline Partners L.P.36.3635.3736.12244,5720.140.39 
APL-EAtlas Pipeline Partners L.P26.0525.8825.9912,1480.040.15 
APOApollo Global Management Llc C23.0822.5522.64786,211-0.030.13 
APUAmerigas Partners L.P.46.5446.0146.13204,1560.040.09 
ARAntero Resources Corp52.1050.5251.911,015,8590.661.29 
ARCAmerican Reprographics Company10.5310.1810.18276,148-0.060.59 
ARCOArcos Dorados Holdings Inc6.2006.0106.200243,7020.1402.31 
ARCXArc Logistics Partners LP24.5424.1424.541,5150.271.11 
ARDCAres Dynamic Credit Allocation16.8916.6616.8554,2450.130.78 
AREAlexandria Real Estate Equities83.4682.3483.09251,7090.600.73 
ARE-EAlexandria Real Estate Equitie25.5425.2825.454,2500.200.79 
ARESAres Management LP16.2216.1516.1538,9430.050.31 
ARGAirgas Inc111.7109.6111.3452,0372.01.87 
ARH-CArch Capital Group Ltd. 6.75% P26.4526.1226.3215,852-0.050.19 
ARIApollo Commercial Real Estate16.4616.2916.38174,6940.020.12 
ARI-AApollo Commercial Real Estate25.9625.9025.962,9750.060.23 
ARLAmerican Realty Investors5.2305.2305.2302000.0500.97 
ARMFAres Multi-Strategy Credit Fund20.3520.2320.3420,5330.140.69 
ARMKAramark Holdings Corp.28.0627.8228.04416,4580.260.94 
ARNAres Capital Corporation 7.00%25.4725.0025.425,8390.040.16 
AROAeropostale Inc3.0702.9803.000897,7500.0401.35 
ARPAtlas Resource Partners L.P. C16.5716.0716.51193,9560.150.92 
ARP-DAtlas Resource Partners L.P.24.2223.9524.1011,243-0.050.21 
ARPIAmerican Residential Properties19.2418.9518.97150,6610.020.11 
ARRArmour Residential R3.9703.9403.9703,106,8320.0000.00 
ARR-AArmour Residential REIT Inc25.3525.2725.354,5170.000.00 
ARR-BArmour Residential REIT Inc24.3324.2324.237,381-0.010.04 
ARUAres Capital Corp25.6225.4725.622,4950.100.39 
ARWArrow Electronics57.0155.7856.65340,8681.552.81 
ARYAres Capital Corp26.3826.2926.296,297-0.010.04 
ASAASA Gold and Precious Metals10.5310.2210.44138,423-0.312.88 
ASCArdmore Shipping Corp10.169.7510.0245,8450.212.14 
ASGLiberty All-Star Growth Fund5.2205.1405.16046,9100.0801.57 
ASGNOn Assignment29.5428.3629.33599,6051.264.49 
ASHAshland Inc108.0107.1107.7743,6161.21.08 
ASPNAspen Aerogels Inc9.9509.6509.87016,1380.0300.30 
ASRGrupo Aeroportuario Del Sureste134.7132.2133.142,3091.20.88 
ASXAdvanced Semiconductor Engineering6.2006.0206.180379,7570.2103.52 
ATAtlantic Power Corp2.2702.2202.250826,8140.0200.90 
ATEAdvantest Corporation Ads11.7111.6311.713,1180.423.72 
ATENA10 Networks Inc.4.6304.1704.400676,1550.1804.27 
ATHLAthlon Energy Inc58.3258.2058.301,151,6750.110.19 
ATHMAutohome Inc.53.4150.8053.01790,0492.444.82 
ATIAllegheny Technologies Inc32.6931.6032.59768,2700.963.04 
ATKAlliant Techsystems Inc117.4111.2116.3504,4796.15.56 
ATLSAtlas Energy Llc39.1737.6337.67568,691-0.782.03 
ATOAtmos Energy Corp53.5652.9253.02384,331-0.300.56 
ATRAptargroup62.6658.3662.17617,9800.460.75 
ATTOAtento S.A.12.0811.0311.60368,3440.353.11 
ATUActuant Corp31.6831.0731.62279,8280.611.97 
ATVAcorn International2.3502.2602.3502,1620.0602.62 
ATWAtwood Oceanics40.5439.5340.46824,6830.040.10 
AUAnglogold Ashanti Ltd8.6008.0708.3705,182,929-0.1001.18 
AUOAu Optronics Corp4.8304.7104.800567,9540.1703.67 
AUQAurico Gold Inc3.2903.0603.1204,055,389-0.3309.57 
AUYYamana Gold4.2203.8004.05027,078,056-0.4109.19 
AVAviva Plc16.6916.6016.6244,5920.040.24 
AVAAvista Corp35.9635.4335.47253,034-0.190.53 
AVALGrupo Aval Acciones Y Valores S13.5313.2913.50261,8810.070.52 
AVBAvalonbay Communities155.8153.6155.2543,5421.71.08 
AVDAmerican Vanguard Corp11.7110.3411.60559,3550.514.60 
AVGAvg Technologies N.V.18.0017.5517.94138,4550.402.28 
AVHAvianca Holdings S.A.14.8614.5614.8564,7430.171.16 
AVIVAviv REIT Inc. Common Stock34.7130.1034.103,172,5674.0013.29 
AVKAdvent Claymore Convertible Securities17.5417.2917.3886,9280.060.35 
AVPAvon Products10.309.9310.2716,535,5300.303.01 
AVTAvnet Inc44.1542.9943.36929,3091.232.92 
AVVAviva Plc28.1727.9728.0437,927-0.130.46 
AVXAvx Corp14.5014.1714.40168,0410.251.77 
AVYAvery Dennison Corp46.8446.1646.72334,3220.711.54 
AWFAlliance World Dollar Fund II13.5213.4613.50176,3470.060.45 
AWHAllied World Assurance Company38.0737.7938.03121,3150.290.77 
AWIArmstrong World Industries Inc48.2246.9448.06905,7141.132.41 
AWKAmerican Water Works53.5152.9153.26341,8800.140.26 
AWPAlpine Global Premier Propertie6.8906.8306.870273,9500.0600.88 
AWRAmerican States Water Company35.7335.2035.5572,680-0.320.89 
AXEAnixter International Inc85.2784.0984.61153,2390.941.12 
AXLAmerican Axle & Manufacturing19.4718.4619.083,077,5100.844.61 
AXLLGeorgia Gulf Corp40.6039.1240.41635,4111.483.80 
AXPAmerican Express Company90.6089.3789.764,183,3581.021.15 
AXRAmrep Corp3.9603.8603.9509,1000.0802.07 
AXSAxis Capital Holdings48.2347.6248.23465,2470.911.92 
AXS-CAxis Capital Holdings Limited P26.5526.4226.497,2700.120.46 
AXS-DAxis Capital Holdings Limited23.2323.1823.2216,0230.110.48 
AYIAcuity Brands Inc139.7138.5139.2222,2170.90.67 
AYNAlliance New York Muni12.7612.6912.727,951-0.050.39 
AYRAircastle Limited19.1818.8219.09178,9310.331.76 
AZNAstrazeneca Plc73.1372.3072.902,109,8430.300.41 
AZOAutozone556.7551.0551.6162,0200.10.02 
AZZAzz Inc46.8845.7146.4660,4780.541.18 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
50.19.169.37
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP4,631651.41
DJI17,3911951.13
SP5002,018231.17
DAX9,3272122.33
FTSE6,546831.28
NI22516,4147564.83
CAC404,233922.22
GLD1,198-131.10
BDI954.0-9.00.93
HSI23,9982961.25