Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies62.0761.4561.701,044,985-0.440.71 
AAAlcoa Corporation39.0038.2738.281,266,188-0.952.42 
AACAac Holdings Inc9.0008.5808.90060,7400.2102.42 
AANAaron's Inc44.9843.9743.99239,156-1.012.24 
AAPAdvance Auto Parts Inc95.0090.1892.942,106,3701.431.56 
AATAmerican Assets Trust40.7240.2340.3454,134-0.350.86 
AAVAdvantage Oil & Gas Ltd6.4006.3006.37021,3310.0701.11 
ABAlliancebernstein Holding LP23.5523.2523.3366,481-0.271.14 
ABBAbb Ltd23.1323.0523.06880,504-0.150.65 
ABBVAbbvie Inc70.6069.8470.511,734,9640.090.13 
ABCAmerisourcebergen Corp81.3479.6881.00607,6810.971.21 
ABEVAmbev S.A.6.2406.1906.1905,635,753-0.0400.64 
ABGAsbury Automotive Group Inc51.4550.1550.4526,486-0.751.46 
ABMABM Industries Incorporated44.1543.4843.7864,899-0.260.59 
ABRArbor Realty Trust8.1508.0608.07081,408-0.0300.37 
ABR-AArbor Realty Trust Inc25.5025.4025.40600-0.160.63 
ABR-BArbor Realty Trust Inc25.3025.2925.291,2000.110.44 
ABR-CArbor Realty Trust25.9925.9925.993000.090.35 
ABRNArbor Realty Trust 7.375% Senior25.2625.2425.241,8400.000.00 
ABTAbbott Laboratories50.1449.5649.672,492,576-0.140.28 
ABXBarrick Gold Corp17.0216.7416.833,818,195-0.080.47 
ACAssociated Capital Group Inc32.9532.6032.603,614-0.250.76 
ACCAmerican Campus Communities Inc47.9347.1047.86118,4880.440.93 
ACCOAcco Brands Corp11.1510.8811.00148,0980.050.46 
ACHAluminum Corporation of China Ltd17.6917.3617.5957,996-0.261.46 
ACMAecom Technology Corp31.8931.3431.63221,5570.110.35 
ACNAccenture Plc130.0128.2128.6471,025-1.41.08 
ACPAvenue Income Credit Strategies14.3514.2214.2729,580-0.040.28 
ACREAres Commercial Real Estate Cor13.2913.2013.2412,999-0.090.68 
ACVAllianzgi Diversified Income &21.0920.9220.9917,4970.000.00 
ADCAgree Realty Corp49.4448.9249.1328,7720.100.20 
ADMArcher Daniels Midland Company42.3341.9641.97661,810-0.180.43 
ADNTAdient Plc66.5565.8565.87270,518-0.781.17 
ADSAlliance Data Systems Corp229.5226.0226.4240,789-2.20.98 
ADSWAdvanced Disposal Services Inc23.4323.0923.3771,2520.170.73 
ADXAdams Express Company14.6914.6014.6073,458-0.090.61 
AEBAegon N.V. Perp Cap Secs Floating Rate24.7824.7124.712,064-0.080.32 
AEDAegon N.V. Perp Cap Secs [Ne]26.1726.0626.092,1010.010.04 
AEEAmeren Corp59.3359.0359.22395,3550.080.14 
AEGAegon N.V.5.8205.7605.790962,139-0.2403.98 
AEHAegon N.V. Perp Cap Secs26.0025.9926.006,3980.010.04 
AEKAegon Nv 8.00% Non-Cum Notes Due 204226.8226.6326.8221,8110.090.34 
AELAmerican Equity Investment Life28.0427.4827.67146,012-0.441.57 
AEMAgnico-Eagle Mines Ltd47.1646.7046.85375,1220.150.32 
AEOAmerican Eagle Outfitters11.5011.2011.38936,051-0.070.61 
AEPAmerican Electric Power Company72.2171.7972.02984,8940.000.00 
AERAercap Holdings N.V.49.2048.6248.83208,646-0.150.31 
AESThe Aes Corp11.2211.1111.161,251,139-0.020.18 
AETAetna Inc157.3154.9156.9746,2751.00.61 
AEUAAnadarko Petroleum Corp39.3538.5139.103,5850.050.13 
AFAstoria Financial Corp19.7519.2919.30271,684-0.432.18 
AF-CAstoria Financial Corp25.7525.7225.721,820-0.080.31 
AFAAmerican Financial Group Inc25.3825.3225.355,5000.030.12 
AFBAlliance National Municipal13.9513.8913.9533,9890.030.22 
AFCAllied Capital Corp25.7525.7425.75726-0.100.39 
AFGAmerican Financial Group104.4102.9103.1120,122-1.41.33 
AFGEAmerican Financial Group Inc26.8226.7326.821,4650.020.07 
AFGHAmerican Financial Group Inc26.7626.6526.652,227-0.070.26 
AFIArmstrong Flooring Inc14.0713.9014.02263,1450.060.43 
AFLAflac Incorporated81.0080.3180.35237,640-0.470.58 
AFS-AAmtrust Financial Services Inc25.2824.7525.005,2360.020.08 
AFS-BAmtrust Financial Services Dep Pfd24.9524.8424.935,892-0.020.08 
AFS-CAmtrust Financial Services Series C25.4325.3025.301,452-0.060.22 
AFS-DAmtrust Financial Services Dep Pfd25.2725.1325.182,797-0.070.28 
AFS-EAmtrust Financial Services Inc Prf25.6925.5425.671,950-0.130.50 
AFS-FAmtrust Financial Services Inc23.9623.8523.9610,7730.010.04 
AFSDAflac Incorporated25.5025.4225.423,812-0.040.16 
AFSSAmtrust Financial Services Inc26.0725.9625.98924-0.060.23 
AFSTAmtrust Financial Services Inc27.2927.0327.032,374-0.140.52 
AFTApollo Senior Floating Rate Fund Inc16.9116.8816.8818,140-0.120.71 
AGFirst Majestic Silver6.6406.4606.5601,727,1620.0400.61 
AGCAdvent Claymore Convertible Securities6.2006.1606.17060,863-0.0100.16 
AGCOAgco Corp69.4368.2368.62156,165-0.881.27 
AGDAlpine Global Dynamic Dividend Fund10.2810.1910.2431,431-0.010.10 
AGIAlamos Gold Inc7.9907.7307.810791,965-0.1001.26 
AGMFederal Agricultural Mortgage Corp67.4565.7766.617,483-0.200.30 
AGM-AFederal Agricultural Mortgage25.6525.6225.621,400-0.100.39 
AGM-BFederal Ag27.1427.0927.0928,6000.050.18 
AGM-CFederal Agricultural Mortgage29.2528.0028.002,800-1.103.78 
AGM.AFederal Agricultural Mortgage Corp67.9067.9067.905000.400.59 
AGNAllergan Plc229.1224.7226.31,008,316-1.70.76 
AGN-AAllergan Plc. 5.50% Mandatory C816.1804.4807.01,457-6.60.81 
AGOAssured Guaranty Ltd43.4843.1543.16131,927-0.100.23 
AGO-BAssured Guaranty Ltd [B]26.1226.0326.103,020-0.020.08 
AGO-EAssured Guaranty Ltd [E]25.6325.5125.511,060-0.160.62 
AGO-FAssured Guaranty Ltd [F]25.1725.1125.163,5000.110.44 
AGRAvangrid Inc47.3347.0947.2140,3740.050.11 
AGROAdecoagro S.A.10.199.9710.06278,2450.050.50 
AGUAgrium Inc99.4197.5297.53106,113-1.711.72 
AGXArgan Inc61.6059.9261.4020,6950.500.82 
AHCA.H. Belo Corp4.8504.8504.8503740.0501.04 
AHHArmada Hoffler Properties Inc13.3913.1513.2984,4770.120.91 
AHLAspen Insurance Holdings47.5046.9046.9599,794-0.400.84 
AHL-CAspen Ins Pfd Inc28.4428.3228.322,309-0.130.46 
AHL-DAspen Insurance Holdings Ltd25.6925.6325.645,446-0.080.31 
AHPAshford Hospitality Prime Inc9.5209.3609.43031,1120.0000.00 
AHP-BAshford Hospitality Prime Inc20.2520.1720.235,400-0.120.59 
AHTAshford Hospitality Trust Inc6.2106.0606.150134,9800.0100.16 
AHT-AAshford Hsop TR Pfd25.6425.4025.4146,600-0.321.24 
AHT-DAshford Hosp D Pfd25.5125.4525.483,5180.050.20 
AHT-FAshford Hospitality Trust Inc25.0124.9024.967,8430.070.28 
AHT-GAshford Hospitality Trust Inc24.9724.8824.976,8640.090.36 
AIArlington Asset Investment Corp13.1813.0913.12107,348-0.040.30 
AI-BArlington Asset 7.00% Series B Pfd25.2025.0325.191,100-0.060.24 
AIBApollo Investment Corp25.3725.3725.37726-0.020.08 
AICArlington Asset Investment Cor24.4924.2524.401,5290.180.74 
AIFApollo Tactical Income Fund Inc16.2416.1116.1625,910-0.120.74 
AIGAmerican International Group62.7662.2062.261,124,004-0.711.13 
AIG.WAmerican International Group20.3119.8819.9540,870-0.623.01 
AINAlbany International Corp51.2050.6050.8097,591-0.601.17 
AIRAAR Corp35.9235.4435.6518,486-0.260.72 
AITApplied Industrial Technologies56.6055.7155.80104,481-0.500.89 
AIVApartment Investment and Management45.7045.3445.36250,590-0.060.13 
AIV-AApartment Investment and Manag26.7526.7526.7550,000-0.050.19 
AIWArlington Asset Investment Cor24.6524.6524.651,9000.000.00 
AIYApollo Investment Corp26.4926.3526.404,700-0.090.34 
AIZAssurant Inc102.6101.5101.549,940-1.11.09 
AJGArthur J. Gallagher & Co59.1258.4558.4574,060-0.460.78 
AJRDGencorp Inc27.4827.0527.1898,388-0.140.51 
AJXGreat Ajax Corp14.5214.2814.3419,7250.020.14 
AJXAGreat Ajax Corp. 7.25% Convertible26.0426.0426.041000.140.54 
AKO.AEmbotell Andina Sa A24.0924.0924.091001.004.33 
AKO.BEmbotell Andna Sa B26.9726.7026.851,2960.190.71 
AKPAlliance California Muni13.8913.8313.877,7430.040.29 
AKRAcadia Realty Trust29.2028.8429.07121,906-0.040.14 
AKSAK Steel Holding Corp5.4505.3405.3904,080,753-0.0400.74 
ALAir Lease Corporation Class A C40.0739.6939.83169,221-0.210.52 
ALBAlbemarle Corp113.9113.0113.2310,692-0.30.24 
ALDWAlon USA Partners LP10.269.9710.2551,8360.100.99 
ALEAllete Inc74.8974.5474.7136,136-0.020.03 
ALEXAlexander and Baldwin Inc43.5142.3842.3875,350-0.902.08 
ALGAlamo Group91.7389.5889.885,578-1.141.25 
ALKAlaska Air Group83.9381.9381.99325,374-1.822.17 
ALLAllstate Corp94.5093.9193.95729,584-0.430.46 
ALL-AAllstate Corporation Pfd26.0326.0126.021,0100.010.04 
ALL-BAlly Financial Inc Fixed Rate F27.0126.9826.982,812-0.030.11 
ALL-CThe Allstate Corp26.7126.6626.711,1930.000.00 
ALL-DAllstate Corp26.9026.9026.90579-0.030.11 
ALL-EThe Allstate Corporation26.8326.7526.753,888-0.120.45 
ALL-FThe Allstate Corporation27.2427.0827.081,4400.020.07 
ALL-YGMAC Capital Trust I Fixed Rate26.3426.2526.309,6180.040.15 
ALLEAllegion Plc Ordinary Shares Wh79.9679.1079.37100,5710.080.10 
ALLYAlly Financial22.7222.4322.57723,700-0.020.09 
ALP-OAlabama Pwr 5.83A Pf28.0628.0628.061000.000.00 
ALRAlere Inc49.7549.4949.50429,686-0.120.24 
ALR-BAlere Inc Inverness Medical In391.0390.4391.0133-0.60.15 
ALSNAllison Transmission Holdings35.2334.7034.891,789,368-0.722.02 
ALVAutoliv Inc107.7106.8107.292,833-1.41.33 
ALXAlexander's Inc415.3409.1412.12,259-0.50.13 
AMAntero Resources Midstream Llc32.0131.6131.8382,4910.080.25 
AMBRAmber Road Inc7.7707.6307.66012,050-0.0100.13 
AMCAmc Entertainment Holdings Inc13.5013.2013.351,131,5190.050.38 
AMEAmtek Inc63.2762.9263.06471,112-0.050.08 
AMFWAmec Foster Wheeler Plc5.3805.3505.37018,2340.0000.00 
AMGAffiliated Managers Group177.6175.0175.8158,584-2.61.46 
AMGPAntero Midstream Gp LP18.8918.4418.7459,9970.110.59 
AMHAmerican Homes 4 Rent22.9122.5622.73797,945-0.170.74 
AMH-AAmerican Homes28.4528.3528.359740.030.11 
AMH-BAmerican Homes 4 Rent 5% Series28.5928.3528.38600-0.100.35 
AMH-CAmerican Homes28.3528.3428.347,800-0.010.04 
AMH-DAmerican Homes 4 Rent27.2526.6926.728970.100.38 
AMH-EAmerican Homes 4 Rent 6.35% Ser26.4425.9426.445,869-0.090.34 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd25.3525.2025.356,6560.050.20 
AMH-GHome25.1525.0725.075,600-0.070.27 
AMIDAmerican Midstreampartners LP13.3012.9513.2540,6720.151.15 
AMNAmn Healthcare Services Inc37.8537.3037.55168,061-0.300.79 
AMOVAmerica Movil A Ads18.6018.6018.602360.090.49 
AMPAmeriprise Financial Services143.4141.3141.4355,364-2.01.39 
AMRCAmeresco Inc7.0506.8807.05026,6980.0500.71 
AMTAmerican Tower Corp141.5140.5141.0211,304-0.10.09 
AMT-BAmerican Tower Corporation [Rei124.2124.0124.28000.90.75 
AMXAmerica Movil S.A.B. De C.V18.9018.6018.691,559,342-0.130.69 
ANAutonation Inc42.1041.3541.57347,810-0.370.88 
ANDVAndeavor93.9291.8593.23402,282-0.140.15 
ANDXAndeavor Logistics LP48.6547.0247.75210,2100.811.73 
ANETArista Networks Inc174.5170.2171.1263,068-2.61.50 
ANFAbercrombie & Fitch Company9.6609.3509.620634,7140.0500.52 
ANFIAmira Nature Foods Ltd5.4505.2005.24034,731-0.0500.95 
ANHAnworth Mortgage Asset Corp6.1006.0406.070200,7800.0200.33 
ANH-AAnworth Mtg Pfd A26.8526.8126.811,000-0.090.33 
ANH-BAnworth 6.25 Pr S B29.5429.5429.541000.000.00 
ANH-CAnworth Mortgage Asset Corpora25.1525.0925.103,810-0.020.08 
ANTMAnthem Inc194.0192.6193.3228,563-0.10.04 
ANTXAnthem Inc52.1852.1352.18629-0.190.36 
ANWAegean Marine Petroleum Network5.1004.8504.900132,7730.0000.00 
AODAlpine Total Dynamic Dividend8.7608.6808.680100,639-0.0500.57 
AOIAlliance One International12.3011.8011.837,700-0.473.82 
AONAON Plc139.7137.5137.6268,473-1.71.21 
AOSSmith [A.O.] Corp54.9054.3854.42212,895-0.400.73 
APAmpco-Pittsburgh Corp13.7313.3513.655,6240.201.49 
APAApache Corp40.7240.2040.45829,730-0.180.44 
APAMArtisan Partners Asset Manageme30.2529.2029.75169,9000.050.17 
APBAsia Pacific Fund Inc13.1113.1113.11800-0.090.68 
APCAnadarko Petroleum Corp42.6742.0542.181,721,557-0.350.82 
APDAir Products and Chemicals148.1146.7146.8414,942-1.30.87 
APFMorgan Stanley Asia Pacific Fund Inc16.9316.8816.927,451-0.030.18 
APHAmphenol Corp79.4679.0279.10236,696-0.220.28 
APLEApple Hospitality REIT Inc18.3018.1318.24233,3570.050.27 
APOApollo Global Management Llc C30.0629.4029.43793,917-0.782.58 
APO-AApollo Global Management Llc Pfd Ser A26.0025.9225.9815,293-0.010.04 
APRNBlue Apron Holdings Inc5.6905.3405.6401,402,8530.1402.55 
APTSPreferred Apartment Communities18.4618.2018.2571,928-0.050.27 
APUAmerigas Partners LP43.4842.9843.4257,6000.240.56 
AQNAlgonquin Pwr & Util10.6610.5110.6218,9620.070.66 
ARAntero Resources Corp19.1318.6818.71572,432-0.130.69 
ARAAmerican Renal Associates Holdi15.2014.6114.6162,301-0.442.92 
ARCAmerican Reprographics Company3.8003.7103.75014,137-0.0200.53 
ARCHArch Coal Inc75.4373.2073.5570,238-0.730.98 
ARCOArcos Dorados Holdings Inc8.9008.6008.650125,434-0.1501.70 
ARCXArc Logistics Partners LP14.6314.3514.5020,1430.171.19 
ARDArdagh Group S.A. Common Shares21.2620.9321.1755,677-0.060.28 
ARDCAres Dynamic Credit Allocation16.2416.1416.1444,053-0.060.37 
AREAlexandria Real Estate Equities122.7121.8122.196,7350.20.19 
ARE-AAlexandria Real Estate Equities26.8226.7726.82685-0.070.28 
ARE-DAlexandria Real Estate Equitie36.8036.8036.804000.000.00 
ARESAres Management LP17.9017.5017.7520,728-0.150.84 
ARH-CArch Capital Group Ltd. 6.75% P25.4025.3625.3917,7730.000.00 
ARIApollo Commercial Real Estate18.1118.0018.00411,422-0.070.39 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.4925.4325.491,0000.020.08 
ARLAmerican Realty Investors8.0108.0008.000444-0.6207.19 
ARMKAramark Holdings Corp39.5839.2339.24301,516-0.110.28 
ARN-BArconic Inc39.7439.2239.224,504-0.411.03 
ARNCArconic Inc24.9724.6124.64400,937-0.200.81 
AROCArchrock Inc9.2009.0009.070114,291-0.0800.87 
ARRArmour Residential R26.5526.2426.44301,1100.250.95 
ARR-AArmour Residential REIT Inc25.5025.3525.407,625-0.230.90 
ARR-BArmour Residential REIT Inc25.1725.1025.1329,218-0.060.22 
ARWArrow Electronics76.0875.2775.46107,306-0.520.68 
ASAASA Gold and Precious Metals11.9811.8011.8045,489-0.010.08 
ASBAssociated Banc-Corp22.5522.2522.27279,614-0.231.02 
ASB-CAssociated Banc-Corp Depositary27.2526.9026.903,884-0.120.44 
ASB-DAssociated Banc-Corp25.7025.5825.701,650-0.040.16 
ASCArdmore Shipping Corp7.4507.3007.35027,792-0.1001.34 
ASGLiberty All-Star Growth Fund4.9704.9104.92051,753-0.0200.40 
ASGNOn Assignment47.3946.7946.8043,060-0.400.85 
ASHAshland Global Holdings Inc61.7961.2961.42146,520-0.140.23 
ASIXAdvansix Inc32.1131.2731.4941,434-0.381.19 
ASPNAspen Aerogels Inc4.4304.3204.3906,2920.0100.23 
ASRGrupo Aeroportuario Del Sureste204.0201.7201.715,137-2.61.26 
ASXAdvanced Semiconductor Engineering6.1406.1006.120451,839-0.0100.16 
ATAtlantic Power Corp2.4902.4202.450294,4330.0000.00 
ATENA10 Networks Inc6.2806.1606.240211,969-0.0400.64 
ATGEAdtalem Global Education Inc32.9532.3832.4086,936-0.250.77 
ATHAthene Holding Ltd53.0552.3252.65268,528-0.190.36 
ATHMAutohome Inc64.7363.4363.91419,205-1.051.62 
ATIAllegheny Technologies Inc18.6318.1118.43451,081-0.050.27 
ATKRAtkore International Group16.7716.5616.58161,503-0.110.66 
ATOAtmos Energy Corp88.0487.5687.7153,108-0.690.78 
ATRAptargroup83.5182.3782.5770,908-0.981.17 
ATTOAtento S.A.11.9011.8511.9010,1000.100.85 
ATUActuant Corp24.1522.5523.95228,7091.054.59 
ATUSAltice USA Inc. Class A30.6629.9930.11938,248-0.441.44 
ATVAcorn International15.5414.1014.7012,0600.543.81 
ATWAtwood Oceanics6.3606.1406.1401,028,063-0.0600.97 
AUAnglogold Ashanti Ltd9.9509.7709.830962,048-0.0100.10 
AUOAu Optronics Corp3.8903.8303.870785,1440.0601.57 
AUYYamana Gold2.7802.7302.7407,953,2030.0100.37 
AVAAvista Corp51.8751.6051.63168,753-0.130.25 
AVALGrupo Aval Acciones Y Valores S8.8108.6808.81029,0710.0700.80 
AVBAvalonbay Communities192.0190.5191.4124,1350.20.12 
AVDAmerican Vanguard Corp20.5019.6019.8568,5810.050.25 
AVHAvianca Holdings S.A.7.3307.0907.32032,4030.2503.54 
AVKAdvent Claymore Convertible Securities16.1116.0216.0627,237-0.020.12 
AVPAvon Products2.7902.6602.6601,950,843-0.0903.27 
AVTAvnet Inc37.6636.9636.98308,110-0.561.49 
AVXAvx Corp17.2517.0417.1022,661-0.130.75 
AVYAvery Dennison Corp94.5593.8693.8873,443-0.770.81 
AWFAlliancebernstein Global High Income12.9112.8612.8863,368-0.010.08 
AWHAllied World Assurance Company50.1549.2449.24206,500-0.671.34 
AWIArmstrong World Industries Inc46.2545.8045.9776,944-0.130.28 
AWKAmerican Water Works82.0081.3781.84131,6210.250.31 
AWPAlpine Global Premier Propertie6.4106.3906.400148,6860.0100.16 
AWRAmerican States Water Company49.6048.9548.9729,245-0.280.57 
AXEAnixter International Inc73.3072.1272.8025,002-0.450.61 
AXLAmerican Axle & Manufacturing14.4814.1814.21299,925-0.221.52 
AXONAxovant Sciences Ltd.22.0421.3521.5771,695-0.231.06 
AXPAmerican Express Company87.6386.9787.001,215,698-0.390.45 
AXRAmrep Corp6.9606.9446.9441,464-0.0560.80 
AXSAxis Capital Holdings64.0063.7163.71123,760-0.190.30 
AXS-DAxis Capital Holdings Ltd25.4325.4025.402,471-0.110.43 
AXS-EAxis Capital Holdings Ltd25.3525.2825.2924,0150.000.00 
AXTAAxalta Coating Systems Ltd29.3929.1629.201,085,071-0.200.68 
AYIAcuity Brands Inc185.6181.7183.489,3250.10.03 
AYRAircastle Ltd22.4522.1722.1945,028-0.060.27 
AYXAlteryx Inc23.2022.1322.4155,162-0.522.27 
AZNAstrazeneca Plc29.5629.1429.152,264,942-0.030.10 
AZOAutozone529.9511.3512.0220,909-12.62.41 
AZREAzure Power Global Ltd15.7915.5515.741,3000.100.64 
AZULAzul S.A. American Depositary Shares25.7925.5725.6319,670-0.311.20 
AZZAzz Inc49.4048.6048.6011,909-0.701.42 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.144.23.12
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,270-751.19
DJI21,866-1580.72
SP5002,446-220.91
DAX12,203-600.49
FTSE7,388-450.61
NI22519,703-270.14
CAC405,147-300.57
GLD1,280120.93
BDI1,200494.26
HSI27,344-650.24