Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies46.5245.9246.141,720,600-0.440.94 
AAAlcoa Inc10.5510.4010.4913,849,300-0.080.76 
AA-BAlcoa Inc36.0935.7035.8356,800-0.360.99 
AACAac Holdings Inc22.8821.7722.6261,7000.522.35 
AANAaron's Inc23.2322.5823.09648,1000.361.58 
AAPAdvance Auto Parts Inc166.8165.4166.7502,9000.60.39 
AATAmerican Assets Trust45.6345.0945.42144,7000.110.24 
AAVAdvantage Oil & Gas Ltd6.5006.2206.23092,000-0.3305.03 
ABAlliance Capital Management L.P.24.6924.3824.60124,7000.180.74 
ABBAbb Ltd20.8820.7520.841,120,600-0.070.33 
ABBVAbbvie Inc Common Stock64.5063.7164.327,241,1000.510.80 
ABCAmerisourcebergen Corp85.9385.0185.411,858,600-0.450.52 
ABEVAmbev S.A.5.9005.8205.8606,097,200-0.0500.85 
ABGAsbury Automotive Group Inc61.7760.5660.91212,100-0.220.36 
ABMABM Industries Incorporated37.4437.1037.29196,500-0.230.61 
ABRArbor Realty Trust7.1707.0907.15057,0000.0100.14 
ABR-AArbor Realty Trust Inc25.7425.7425.742,2000.000.00 
ABR-BArbor Realty Trust Inc25.0024.8124.989,4000.210.85 
ABR-CArbor Realty Trust26.0025.8526.002,1000.140.54 
ABRNArbor Realty Trust 7.375% Senior25.7425.5525.747,7000.140.55 
ABTAbbott Laboratories43.4443.0643.4111,525,9000.240.56 
ABXBarrick Gold Corp20.2919.5319.8317,669,600-0.723.50 
ACAssociated Capital Group Inc29.9729.3129.3513,700-0.652.17 
ACCAmerican Campus Communities Inc52.8352.2752.44578,900-0.200.38 
ACCOAcco Brands Corp11.1611.0011.08398,400-0.110.98 
ACHAluminum Corporation of China Ltd8.3408.2708.29021,0000.0800.97 
ACMAecom Technology Corp35.0434.4535.00562,5000.230.66 
ACNAccenture Plc113.1112.1113.11,834,0000.20.19 
ACPAvenue Income Credit Strategies12.3912.3512.3843,4000.000.00 
ACREAres Commercial Real Estate Cor12.7412.5812.6994,1000.020.16 
ACVAllianzgi Diversified Income &18.7918.4418.76110,6000.231.24 
ACWAccuride Corporation1.3301.2701.290116,8000.0000.00 
ADCAgree Realty Corp50.3349.5349.98164,7000.080.16 
ADMArcher Daniels Midland Company43.7943.5043.601,716,300-0.120.27 
ADPTAdeptus Health Inc48.1246.8647.38467,9000.280.59 
ADSAlliance Data Systems Corp233.4229.4230.4635,600-0.70.30 
ADXAdams Express Company13.0812.9613.01232,600-0.040.31 
AEBAegon N.V.24.8424.6224.8214,2000.170.69 
AEDAegon N.V.26.2726.0126.219,8000.140.54 
AEEAmeren Corp52.9452.4252.70773,800-0.170.32 
AEGAegon N.V.3.9203.8803.910811,1000.0501.30 
AEHAegon N.V.25.8025.6625.8053,4000.200.78 
AEKAegon N.V. 8.00%27.5827.3827.5152,200-0.170.61 
AELAmerican Equity Investment Life16.2315.8515.87576,200-0.382.34 
AEMAgnico-Eagle Mines Ltd53.1651.0351.292,436,700-2.444.54 
AEOAmerican Eagle Outfitters17.5617.2317.423,680,0000.251.46 
AEPAmerican Electric Power Company70.1669.4569.771,966,500-0.290.41 
AERAercap Holdings N.V.36.4535.4336.413,067,7000.671.87 
AESThe Aes Corp12.7212.6012.673,189,0000.020.16 
AES-CAes TR III 6.75 Pfd51.8851.2951.3314,800-0.370.72 
AETAetna Inc120.4117.7117.82,726,400-2.62.17 
AEUAAnadarko Petroleum Corp38.2536.8737.1510,0000.090.24 
AFAstoria Financial Corp15.0014.8714.891,174,900-0.110.73 
AF-CAstoria Financial Corp26.9826.8726.917,600-0.050.19 
AFAAmerican Financial Group Inc26.2426.1726.2410,2000.070.27 
AFBAlliance National Municipal14.9414.8314.8449,900-0.070.47 
AFCAllied Capital Corp25.8325.6825.789,2000.020.08 
AFGAmerican Financial Group73.0872.6273.03176,2000.130.18 
AFGEAmerican Financial Group Inc27.9527.5327.888,300-0.090.32 
AFGHAmerican Financial Group Inc27.8527.4927.5621,600-0.291.04 
AFIArmstrong Flooring Inc19.5019.1719.2849,6000.000.00 
AFLAflac Incorporated73.6173.1373.251,024,700-0.240.33 
AFS-AAmtrust Financial Services Inc25.5625.3925.424,600-0.030.12 
AFS-BAmtrust Financial Services Dep Pfd26.1225.9925.992,200-0.110.42 
AFS-CAmtrust Financial Services Series C26.3226.2726.282,4000.000.00 
AFS-DAmtrust Financial Services Dep Pfd26.6726.5526.554,7000.140.53 
AFS-EAmtrust Financial Services Inc. Prf26.6726.5226.5914,4000.000.00 
AFSDAflac Incorporated26.6226.4326.4728,300-0.070.26 
AFSSAmtrust Financial Services Inc26.0025.8425.8610,700-0.060.23 
AFSTAmtrust Financial Services Inc27.2026.9927.1411,100-0.170.62 
AFTApollo Senior Floating Rate Fund Inc16.3916.3016.3024,200-0.030.18 
AFWAmerican Financial Group Inc26.4626.4026.449,000-0.030.11 
AGFirst Majestic Silver15.2714.4814.935,504,900-0.664.23 
AGCAdvent Claymore Convertible Securities5.7605.7105.720128,200-0.0400.69 
AGCOAgco Corp47.6946.3447.261,291,600-1.292.66 
AGDAlpine Global Dynamic Dividend Fund8.7008.6408.68027,1000.0100.12 
AGIAlamos Gold Inc8.6908.3508.4101,303,300-0.3203.67 
AGMFederal Agricultural Mortgage Corp38.9238.2438.5351,400-0.220.57 
AGM-AFederal Agricultural Mortgage26.9826.7526.751,500-0.130.48 
AGM-BFederal Ag28.6628.3028.301,300-0.451.57 
AGM-CFederal Agricultural Mortgage27.7527.4427.441,1000.190.70 
AGM.AFederal Agricultural Mortgage Corp40.4939.5139.999000.621.57 
AGNAllergan Plc250.3246.1247.92,163,400-1.10.45 
AGN-AAllergan Plc. 5.50% Mandatory C888.4875.0881.921,300-1.70.19 
AGOAssured Guaranty Ltd26.9026.3426.69762,9000.070.26 
AGO-BAssured Guaranty Ltd [B]26.6626.4626.622,2000.050.19 
AGO-EAssured Guaranty Ltd [E]26.6526.3526.497,6000.020.08 
AGO-FAssured Guaranty Ltd [F]25.4925.3925.456,0000.060.24 
AGRAvangrid Inc45.4544.9545.10450,200-0.030.07 
AGROAdecoagro S.A.11.2611.0411.08230,000-0.110.98 
AGUAgrium Inc92.4791.3092.00401,200-0.390.42 
AGXArgan Inc46.3845.7346.0569,800-0.010.02 
AHCA.H. Belo Corp5.4605.3305.4004,300-0.0500.92 
AHHArmada Hoffler Properties Inc15.1814.8615.15655,1000.120.80 
AHLAspen Insurance Holdings45.6945.3745.60100,4000.030.07 
AHL-AAspen Insurance Pfd25.5325.4225.4210,300-0.020.08 
AHL-BAspen Insurance Holdings Limit26.4026.2326.4034,3000.090.34 
AHL-CAspen Ins Pfd Inc29.2329.0529.1632,700-0.050.17 
AHPAshford Hospitality Prime Inc15.6615.1915.59388,5000.332.16 
AHP-BAshford Hospitality Prime Inc24.1624.0524.0811,9000.220.92 
AHSAmn Healthcare Services Inc44.2243.2543.84542,200-0.030.07 
AHTAshford Hospitality Trust Inc6.1005.9406.060512,4000.0200.33 
AHT-AAshford Hsop TR Pfd25.8025.6325.691,000-0.050.19 
AHT-DAshford Hosp D Pfd25.4025.3625.407,3000.020.08 
AHT-EAshford Hospitality Trust Inc 925.2125.1925.2014,2000.000.00 
AHT-FAshford Hospitality Trust Inc.24.9524.8924.9560,2000.060.24 
AIArlington Asset Investment Corp13.4913.3713.41127,600-0.070.52 
AIBApollo Investment Corp25.9625.8625.957,5000.210.82 
AICArlington Asset Investment Cor23.0522.9522.951,4000.050.22 
AIFApollo Tactical Income Fund Inc14.8414.7414.7981,000-0.020.14 
AIGAmerican International Group54.7454.3954.663,396,4000.040.07 
AIG.WAmerican International Group19.6819.4719.68217,0000.261.34 
AINAlbany International Corp41.8941.4141.6640,400-0.300.71 
AIRAAR Corp24.4024.0024.21244,900-0.060.25 
AITApplied Industrial Technologies46.9046.2346.67110,2000.080.17 
AIVApartment Investment and Management45.3444.8244.84833,800-0.280.62 
AIV-AApartment Investment and Manag27.0026.9226.926,800-0.030.11 
AIV-ZApartment Inv. & Mgt. Co25.0525.0425.042,200-0.020.08 
AIWArlington Asset Investment Cor23.5023.3923.50600-0.301.26 
AIYApollo Investment Corp26.7926.6526.713,600-0.080.30 
AIZAssurant Inc88.1787.4387.60327,000-0.300.34 
AJGArthur J. Gallagher & Co49.5349.0249.521,199,8000.360.73 
AJRDGencorp Inc18.6218.4118.61266,3000.150.81 
AJXGreat Ajax Corp14.3913.8114.36226,3000.503.61 
AKO.AEmbotell Andina Sa A21.0020.3220.325,800-0.793.74 
AKO.BEmbotell Andna Sa B23.8923.1323.239,000-0.582.44 
AKPAlliance California Muni15.5315.4315.4313,300-0.020.13 
AKRAcadia Realty Trust37.2836.9937.15295,9000.130.35 
AKSAK Steel Holding Corp5.6705.2805.42016,891,800-0.0901.63 
ALAir Lease Corporation Class A C29.4429.0129.02764,400-0.311.06 
ALBAlbemarle Corp86.2384.7886.201,229,7001.191.40 
ALDWAlon USA Partners LP9.1108.8409.000164,100-0.2803.02 
ALEAllete Inc64.9964.0464.22104,100-0.520.80 
ALEXAlexander and Baldwin Inc38.1437.6937.78147,100-0.070.18 
ALGAlamo Group66.9866.3066.4956,700-0.210.31 
ALJAlon USA Energy6.7006.5506.650692,500-0.0400.60 
ALKAlaska Air Group66.1565.0165.401,580,9000.801.24 
ALLAllstate Corp69.3069.0069.221,011,6000.020.03 
ALL-AAllstate Corporation Pfd25.1325.0025.101,089,8000.020.08 
ALL-BAlly Financial Inc Fixed Rate F27.7527.5727.7557,1000.060.22 
ALL-CThe Allstate Corp27.7727.7127.7622,6000.000.00 
ALL-DAllstate Corp28.4028.3228.408,2000.090.32 
ALL-EThe Allstate Corporation28.4328.3228.4344,1000.090.32 
ALL-FThe Allstate Corporation28.6428.4328.6012,0000.120.42 
ALLEAllegion Plc Ordinary Shares Wh71.9871.4671.87390,000-0.470.65 
ALLYAlly Financial17.7117.0817.633,546,3000.201.15 
ALP-OAlabama Pwr 5.83A Pf30.6730.2530.413,5000.501.67 
ALRAlere Inc44.0043.6443.92524,300-0.040.09 
ALR-BAlere Inc. Inverness Medical In340.0340.0340.0300-10.02.86 
ALSNAllison Transmission Holdings29.9029.5629.64784,100-0.150.50 
ALVAutoliv Inc106.7105.0105.4578,7001.21.15 
ALXAlexander's Inc432.5429.5430.34,800-1.80.41 
AMAntero Resources Midstream Llc26.5026.0026.39209,700-0.311.16 
AMBRAmber Road Inc8.4408.2108.340101,100-0.0400.48 
AMCAmc Entertainment Holdings Inc30.5129.4929.92923,200-0.682.22 
AMEAmtek Inc47.3246.7146.861,562,900-0.481.01 
AMFWAmec Foster Wheeler Plc6.0005.8605.88043,400-0.2604.23 
AMGAffiliated Managers Group145.7143.9144.4420,600-1.30.91 
AMHAmerican Homes 4 Rent21.4421.2421.371,211,0000.100.47 
AMH-AAmerican Homes27.3026.9327.203,9000.000.00 
AMH-BAmerican Homes 4 Rent 5% Series27.7027.4627.652,1000.090.33 
AMH-CAmerican Homes27.2726.7027.276,4000.511.91 
AMH-DAmerican Homes 4 Rent26.1426.0726.138,4000.060.23 
AMH-EAmerican Homes 4 Rent 6.35% Ser25.5025.3725.4575,400-0.010.04 
AMIDAmerican Midstreampartners LP12.1011.8312.00192,500-0.050.41 
AMPAmeriprise Financial Services96.9895.9696.301,176,400-0.780.80 
AMRCAmeresco Inc5.0704.9205.05042,800-0.0601.17 
AMTAmerican Tower Corp118.1116.2116.91,467,200-1.00.82 
AMT-AApollo Residential Preferred24.5624.3824.507,9000.000.00 
AMT-BAmerican Tower Corporation [Rei114.7112.6112.6956,800-2.42.10 
AMTGApollo Residential Mortgage In13.7813.5913.60125,900-0.120.87 
AMXAmerica Movil S.A.B. De C.V12.6212.2612.362,950,800-0.211.67 
ANAutonation Inc52.5851.9251.98828,200-0.100.19 
ANETArista Networks Inc71.5470.4171.17512,1000.711.01 
ANFAbercrombie & Fitch Company20.3720.1320.231,702,6000.110.55 
ANFIAmira Nature Foods Ltd7.6807.4607.60056,800-0.1001.30 
ANHAnworth Mortgage Asset Corp4.8304.7904.800238,300-0.0100.21 
ANH-AAnworth Mtg Pfd A25.6125.4525.611,1000.110.43 
ANH-BAnworth 6.25 Pr S B23.9423.9423.94600-0.110.46 
ANH-CAnworth Mortgage Asset Corpora25.4325.1625.433000.271.07 
ANTMAnthem Inc142.9139.8140.02,141,600-3.02.07 
ANTXAnthem Inc46.7446.1846.1861,900-0.801.70 
ANWAegean Marine Petroleum Network6.6206.3106.430191,700-0.1702.58 
AODAlpine Total Dynamic Dividend7.5307.4907.530270,0000.0000.00 
AOIAlliance One International18.6518.0718.4620,8000.090.49 
AONAON Plc110.6110.2110.3597,100-0.20.22 
AOSSmith [A.O.] Corp89.7288.7288.76977,700-0.800.89 
APAmpco-Pittsburgh Corp12.2912.1212.2137,400-0.020.16 
APAApache Corp53.2551.6551.972,741,700-1.683.13 
APAMArtisan Partners Asset Manageme28.6728.0128.08470,100-0.381.34 
APBAsia Pacific Fund Inc10.0710.0510.054,600-0.070.69 
APCAnadarko Petroleum Corp54.4253.1053.874,483,200-0.771.41 
APDAir Products and Chemicals148.8147.8148.5621,700-0.10.07 
APFMorgan Stanley Asia Pacific Fund Inc14.4614.3414.462,8000.010.07 
APHAmphenol Corp59.0858.5458.651,213,300-0.330.56 
APLEApple Hospitality REIT Inc20.4820.2720.33796,900-0.030.15 
APOApollo Global Management Llc C16.7616.4716.49618,600-0.060.36 
APTSPreferred Apartment Communities15.2514.9315.07153,7000.000.00 
APUAmerigas Partners L.P.49.3748.4249.30288,3000.551.13 
ARAntero Resources Corp26.0625.4326.002,497,800-0.190.73 
ARAAmerican Renal Associates Holdi26.8026.3326.6170,4000.010.04 
ARCAmerican Reprographics Company4.2304.1304.13073,800-0.0902.13 
ARCOArcos Dorados Holdings Inc5.8105.6505.700442,400-0.1001.72 
ARCXArc Logistics Partners LP15.9715.3715.6443,300-0.100.64 
ARDCAres Dynamic Credit Allocation14.1514.0314.11323,700-0.070.49 
AREAlexandria Real Estate Equities109.4108.5109.3692,5000.50.44 
ARE-AAlexandria Real Estate Eq26.1825.8726.06145,6000.060.23 
ARE-DAlexandria Real Estate Equitie35.9335.6035.6010,4000.050.14 
ARE-EAlexandria Real Estate Equitie25.9425.8225.924,400-0.020.08 
ARESAres Management LP17.4016.0116.60172,8001.056.75 
ARH-CArch Capital Group Ltd. 6.75% P27.6527.4527.6217,3000.030.11 
ARIApollo Commercial Real Estate16.7416.5216.52731,400-0.160.96 
ARI-AApollo Commercial Real Estate25.7525.6225.7514,8000.000.00 
ARLAmerican Realty Investors6.4806.4506.4508000.2904.71 
ARMKAramark Holdings Corp36.1635.8936.12585,700-0.040.11 
AROCArchrock Inc9.4309.1109.210354,600-0.2302.44 
ARPAtlas Resource Partners L.P. C0.33000.30000.32001,142,8000.01003.23 
ARP-DAtlas Resource Partners L.P.1.2101.1001.14029,500-0.0605.00 
ARP-EAtlas Resource Partners L.P. 11.7001.5901.7004,8000.1006.25 
ARRArmour Residential R21.1320.9021.02247,300-0.030.14 
ARR-AArmour Residential REIT Inc24.8524.1224.6628,1000.220.90 
ARR-BArmour Residential REIT Inc23.4123.2323.3110,1000.010.04 
ARUAres Capital Corp25.8225.7525.805,900-0.020.08 
ARWArrow Electronics66.5465.7065.75476,500-0.060.09 
ASAASA Gold and Precious Metals15.0914.6014.68103,600-0.513.36 
ASBAssociated Banc-Corp18.6018.4318.55658,4000.040.22 
ASB-BAssociated Banc-Corp Depositary25.5125.5025.501,900-0.010.04 
ASB-CAssociated Banc-Corp Depositary26.7026.5726.701,400-0.030.11 
ASCArdmore Shipping Corp7.3507.1607.230287,8000.0000.00 
ASGLiberty All-Star Growth Fund4.3004.2704.30031,4000.0300.70 
ASGNOn Assignment40.5039.4140.13611,8000.360.91 
ASHAshland Inc122.1120.9121.4334,300-1.00.83 
ASPNAspen Aerogels Inc5.2004.8504.87018,100-0.1703.37 
ASRGrupo Aeroportuario Del Sureste159.8151.6152.285,800-7.74.80 
ASXAdvanced Semiconductor Engineering5.7205.6405.670909,400-0.1101.90 
ATAtlantic Power Corp2.5402.4402.530245,3000.0000.00 
ATENA10 Networks Inc7.1707.0307.150263,8000.1001.42 
ATHMAutohome Inc21.0620.3220.90788,4000.592.90 
ATIAllegheny Technologies Inc15.3714.9515.132,141,8000.010.07 
ATKRAtkore International Group16.8516.5016.5437,600-0.160.96 
ATOAtmos Energy Corp80.1579.6379.95291,200-0.560.70 
ATRAptargroup80.4079.8079.95235,000-0.510.63 
ATTOAtento S.A.9.2008.7609.04014,700-0.0700.77 
ATUActuant Corp24.0523.5323.60529,700-0.592.44 
ATVAcorn International6.2105.8306.00073,6000.1202.04 
ATWAtwood Oceanics11.6311.2011.372,986,300-0.252.15 
AUAnglogold Ashanti Ltd20.7519.9220.223,382,100-0.833.94 
AUOAu Optronics Corp3.8803.8303.880801,300-0.0401.02 
AUYYamana Gold5.4405.1505.23010,859,600-0.2003.68 
AVAviva Plc10.0910.0210.05569,2000.040.40 
AVAAvista Corp44.1843.7144.07230,200-0.110.25 
AVALGrupo Aval Acciones Y Valores S8.1507.7607.80084,300-0.3304.06 
AVBAvalonbay Communities186.5184.1185.2714,100-0.20.08 
AVDAmerican Vanguard Corp15.2415.0415.09129,400-0.020.13 
AVGAvg Technologies N.V.24.8524.7524.75582,300-0.070.28 
AVHAvianca Holdings S.A.6.4306.0806.250156,700-0.2303.55 
AVKAdvent Claymore Convertible Securities14.6414.5014.5460,000-0.100.68 
AVPAvon Products3.9103.7503.8203,464,9000.0100.26 
AVTAvnet Inc41.0540.4740.481,281,800-0.350.86 
AVVAviva Plc26.2826.1226.1442,0000.010.04 
AVXAvx Corp13.9513.7513.87119,7000.050.36 
AVYAvery Dennison Corp72.8071.8572.26646,900-0.340.47 
AWFAlliancebernstein Global High Income12.5312.3712.44242,800-0.070.56 
AWHAllied World Assurance Company41.9841.5641.76601,5000.030.07 
AWIArmstrong World Industries Inc40.0439.1740.03405,9000.551.39 
AWKAmerican Water Works83.0382.3482.83797,300-0.010.01 
AWPAlpine Global Premier Propertie5.6405.5605.630393,9000.0400.72 
AWRAmerican States Water Company43.7643.3143.7248,300-0.120.27 
AXEAnixter International Inc58.9958.2358.70145,700-0.150.25 
AXLAmerican Axle & Manufacturing17.1616.8317.07775,5000.120.71 
AXLLGeorgia Gulf Corp32.5532.4832.53471,9000.070.22 
AXONAxovant Sciences Ltd. Common Sh14.7013.9814.40467,0000.251.77 
AXPAmerican Express Company64.4264.0464.333,060,2000.050.08 
AXRAmrep Corp5.7005.5705.6802,2000.0300.53 
AXSAxis Capital Holdings53.9153.4553.78660,7000.220.41 
AXS-CAxis Capital Holdings Limited P26.4426.3626.4413,6000.020.08 
AXS-DAxis Capital Holdings Ltd26.5226.3226.4416,4000.040.15 
AXTAAxalta Coating Systems Ltd28.6828.2528.571,938,1000.230.81 
AYIAcuity Brands Inc264.6261.8262.2182,100-2.81.05 
AYRAircastle Ltd22.0521.7321.81234,1000.000.00 
AZNAstrazeneca Plc31.2830.8931.158,189,8000.020.06 
AZOAutozone799.0794.6798.5128,8003.90.49 
AZZAzz Inc62.0861.3061.63101,700-0.540.87 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.92.180.196
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,098-30.05
DJI18,493-780.42
SP5002,168-70.30
DAX10,198510.50
FTSE6,710-200.30
NI22516,360-2601.57
CAC404,38870.16
GLD1,320-20.18
BDI1,200494.26
HSI22,017240.11