Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies51.6450.5851.632,195,7000.791.55 
AAAlcoa Corporation36.6135.7936.214,516,800-0.250.69 
AACAac Holdings Inc8.1307.7808.11084,7000.0500.62 
AANAaron's Inc31.4926.1226.934,504,300-2.598.77 
AAPAdvance Auto Parts Inc161.9159.8161.61,561,6000.60.37 
AATAmerican Assets Trust43.6542.9243.20186,800-0.020.05 
AAVAdvantage Oil & Gas Ltd6.5906.4006.40067,900-0.2003.03 
ABAlliancebernstein Holding L.P.24.3023.5024.20419,0000.351.47 
ABBAbb Ltd22.8322.6922.821,859,600-0.190.83 
ABBVAbbvie Inc Common Stock62.0861.1761.778,124,4000.290.47 
ABCAmerisourcebergen Corp90.8889.7290.761,441,2000.440.49 
ABEVAmbev S.A.5.7805.7105.72013,799,000-0.0901.55 
ABGAsbury Automotive Group Inc67.5565.5067.55161,2001.602.43 
ABMABM Industries Incorporated40.7440.2740.39226,100-0.481.17 
ABRArbor Realty Trust7.4107.3107.32096,800-0.1001.35 
ABR-AArbor Realty Trust Inc25.3225.2925.291,400-0.060.24 
ABR-BArbor Realty Trust Inc25.2725.2725.271000.000.00 
ABR-CArbor Realty Trust25.5025.4525.50400-0.150.58 
ABRNArbor Realty Trust 7.375% Senior25.4625.3625.411,700-0.050.20 
ABTAbbott Laboratories44.7044.0944.699,632,0000.491.11 
ABXBarrick Gold Corp20.7820.1620.1717,088,400-0.331.61 
ACAssociated Capital Group Inc37.9537.0037.5514,5000.100.27 
ACCAmerican Campus Communities Inc49.8148.9649.61659,5000.030.06 
ACCOAcco Brands Corp12.9012.5712.70683,800-0.050.39 
ACHAluminum Corporation of China Ltd13.2213.1113.1428,500-0.402.95 
ACMAecom Technology Corp38.2437.3037.75752,400-0.651.69 
ACNAccenture Plc121.3120.1121.21,904,9000.50.42 
ACPAvenue Income Credit Strategies14.1913.9114.09154,700-0.070.49 
ACREAres Commercial Real Estate Cor13.5713.4613.5183,500-0.030.22 
ACVAllianzgi Diversified Income &20.0519.8720.0226,800-0.080.40 
ADCAgree Realty Corp48.7548.0248.68473,4000.581.21 
ADMArcher Daniels Midland Company44.6943.9844.692,809,7000.591.34 
ADNTAdient Plc64.7063.8564.01670,000-0.691.07 
ADPTAdeptus Health Inc7.6007.2707.510514,500-0.0500.66 
ADSAlliance Data Systems Corp235.1230.2235.0714,1003.61.57 
ADSWAdvanced Disposal Services Inc22.3621.8922.02119,600-0.110.50 
ADXAdams Express Company13.5313.4813.53134,900-0.010.07 
AEBAegon N.V.24.7024.2324.6015,5000.140.57 
AEDAegon N.V.25.9825.8925.9015,4000.000.00 
AEEAmeren Corp53.4852.9053.371,846,7000.430.81 
AEGAegon N.V.5.4505.3505.3804,905,800-0.3105.45 
AEHAegon N.V.25.5925.5225.5529,300-0.040.16 
AEKAegon N.V. 8.00%25.9425.8525.8532,800-0.050.19 
AELAmerican Equity Investment Life27.3226.7527.23479,0000.050.18 
AEMAgnico-Eagle Mines Ltd47.7046.5446.822,118,800-0.280.59 
AEOAmerican Eagle Outfitters15.4014.9515.292,236,9000.221.46 
AEPAmerican Electric Power Company64.1363.5364.111,956,2000.410.64 
AERAercap Holdings N.V.46.9146.0546.651,553,700-0.140.30 
AESThe Aes Corp11.6411.2511.466,336,800-0.191.63 
AES-CAes TR III 6.75 Pfd50.6650.4950.557,700-0.020.04 
AETAetna Inc128.7124.8125.34,214,100-4.23.26 
AEUAAnadarko Petroleum Corp46.5244.0245.0015,6000.100.22 
AFAstoria Financial Corp18.9818.8218.88901,800-0.160.84 
AF-CAstoria Financial Corp25.7725.6225.6411,900-0.140.54 
AFAAmerican Financial Group Inc25.3025.2425.242,100-0.100.39 
AFBAlliance National Municipal13.4813.3913.4365,1000.040.30 
AFCAllied Capital Corp25.6725.4525.4511,900-0.120.47 
AFGAmerican Financial Group93.4592.5693.42156,900-0.100.11 
AFGEAmerican Financial Group Inc26.5326.2226.407,7000.030.11 
AFGHAmerican Financial Group Inc25.7125.5925.599,2000.000.00 
AFIArmstrong Flooring Inc22.3221.8421.8966,900-0.421.88 
AFLAflac Incorporated71.1370.3471.102,081,800-0.090.13 
AFS-AAmtrust Financial Services Inc25.2625.0125.027,900-0.020.08 
AFS-BAmtrust Financial Services Dep Pfd25.8425.8325.83400-0.070.27 
AFS-CAmtrust Financial Services Series C26.0525.9726.052,200-0.010.04 
AFS-DAmtrust Financial Services Dep Pfd25.9525.8325.9010,7000.090.35 
AFS-EAmtrust Financial Services Inc Prf26.3426.2126.2811,5000.040.15 
AFS-FAmtrust Financial Services Inc25.0524.8524.8834,9000.010.04 
AFSDAflac Incorporated25.5325.3125.3543,200-0.150.59 
AFSSAmtrust Financial Services Inc26.1025.9026.0310,9000.020.08 
AFSTAmtrust Financial Services Inc26.4126.3126.332,8000.000.00 
AFTApollo Senior Floating Rate Fund Inc17.5617.4817.5553,5000.080.46 
AFWAmerican Financial Group Inc25.7925.6825.7010,600-0.010.04 
AGFirst Majestic Silver10.289.9910.063,791,400-0.171.66 
AGCAdvent Claymore Convertible Securities6.2606.2006.230173,7000.0000.00 
AGCOAgco Corp64.4663.3763.99581,6000.180.28 
AGDAlpine Global Dynamic Dividend Fund9.5909.5209.56034,300-0.0300.31 
AGIAlamos Gold Inc8.7308.2308.3304,199,200-0.3403.92 
AGMFederal Agricultural Mortgage Corp58.5157.6758.3635,500-0.080.14 
AGM-AFederal Agricultural Mortgage25.4625.3525.381,400-0.030.12 
AGM-BFederal Ag26.8626.8626.86800-0.140.52 
AGM-CFederal Agricultural Mortgage26.8126.8126.814000.180.68 
AGM.AFederal Agricultural Mortgage Corp59.5357.5459.504000.570.97 
AGNAllergan Plc248.3245.7247.42,494,5000.40.17 
AGN-AAllergan Plc. 5.50% Mandatory C864.0855.9862.830,500-0.70.08 
AGOAssured Guaranty Ltd41.5540.9241.01847,200-0.781.87 
AGO-BAssured Guaranty Ltd [B]26.2526.1726.252,8000.140.54 
AGO-EAssured Guaranty Ltd [E]25.3925.2125.364,0000.060.24 
AGO-FAssured Guaranty Ltd [F]24.9124.7624.911,8000.140.57 
AGRAvangrid Inc40.9840.5040.91603,7000.130.32 
AGROAdecoagro S.A.12.7512.4012.65919,9000.201.61 
AGUAgrium Inc104.1102.0103.7529,700-0.40.42 
AGXArgan Inc71.3070.2071.20139,300-0.050.07 
AHCA.H. Belo Corp6.4506.3506.45012,7000.0500.78 
AHHArmada Hoffler Properties Inc13.9013.7413.80485,2000.000.00 
AHLAspen Insurance Holdings56.9556.2556.70270,700-0.200.35 
AHL-BAspen Insurance Holdings Limit25.7725.7025.776,2000.040.16 
AHL-CAspen Ins Pfd Inc26.7026.6226.6520,800-0.100.37 
AHL-DAspen Insurance Holdings Ltd23.7023.6123.6722,6000.060.25 
AHPAshford Hospitality Prime Inc13.4413.1013.39146,5000.191.44 
AHP-BAshford Hospitality Prime Inc22.0322.0322.034000.140.64 
AHTAshford Hospitality Trust Inc7.7507.5507.650900,900-0.0300.39 
AHT-AAshford Hsop TR Pfd25.7025.6825.681,600-0.020.08 
AHT-DAshford Hosp D Pfd25.5425.4925.492,4000.000.00 
AHT-FAshford Hospitality Trust Inc24.6924.5024.525,0000.070.29 
AHT-GAshford Hospitality Trust Inc24.2524.0524.2315,300-0.010.04 
AIArlington Asset Investment Corp14.9414.7314.94284,7000.030.20 
AIBApollo Investment Corp25.5025.3525.5040,2000.130.51 
AICArlington Asset Investment Cor23.4923.4723.481,8000.020.09 
AIFApollo Tactical Income Fund Inc15.7615.6715.7368,1000.010.06 
AIGAmerican International Group62.5261.8162.507,797,9000.230.37 
AIG.WAmerican International Group21.5021.0021.40103,2000.010.05 
AINAlbany International Corp47.5546.8047.4075,200-0.300.63 
AIRAAR Corp34.0733.6633.98140,2000.030.09 
AITApplied Industrial Technologies62.8561.9062.65198,7000.150.24 
AIVApartment Investment and Management45.2144.6245.01742,300-0.160.35 
AIV-AApartment Investment and Manag26.5426.3526.5451,7000.020.08 
AIWArlington Asset Investment Cor23.9923.9523.95400-0.010.04 
AIYApollo Investment Corp25.8225.8025.821,000-0.090.35 
AIZAssurant Inc96.7595.5296.75356,7000.230.24 
AJGArthur J. Gallagher & Co56.9455.9656.941,206,1000.470.83 
AJRDGencorp Inc19.3619.0319.34360,1000.070.36 
AJXGreat Ajax Corp13.2813.1513.2735,8000.050.38 
AKO.AEmbotell Andina Sa A20.2820.2820.281000.000.00 
AKO.BEmbotell Andna Sa B22.7122.2722.3613,700-0.361.58 
AKPAlliance California Muni13.3913.3413.3429,600-0.040.30 
AKRAcadia Realty Trust31.8531.3631.76675,0000.100.32 
AKSAK Steel Holding Corp8.9708.6508.84019,782,2000.0901.03 
ALAir Lease Corporation Class A C39.0838.4338.95543,500-0.030.08 
ALBAlbemarle Corp92.8091.5791.921,016,600-0.490.53 
ALDWAlon USA Partners LP9.7109.5509.61024,600-0.0600.62 
ALEAllete Inc66.6565.7966.59268,9000.350.53 
ALEXAlexander and Baldwin Inc45.3444.6844.90119,3000.070.16 
ALGAlamo Group77.9076.1677.1794,4000.230.30 
ALJAlon USA Energy11.5011.2611.47288,8000.070.61 
ALKAlaska Air Group96.6995.3196.60909,900-0.090.09 
ALLAllstate Corp80.4880.0880.441,920,300-0.360.45 
ALL-AAllstate Corporation Pfd25.7125.6525.677,200-0.040.16 
ALL-BAlly Financial Inc Fixed Rate F26.9326.6726.8223,400-0.030.11 
ALL-CThe Allstate Corp26.6226.5426.5632,400-0.030.11 
ALL-DAllstate Corp27.2027.0527.157,0000.160.59 
ALL-EThe Allstate Corporation26.9426.7526.8925,8000.060.22 
ALL-FThe Allstate Corporation26.5526.3726.3723,100-0.230.86 
ALL-YGMAC Capital Trust I Fixed Rate25.9225.8225.87214,2000.010.04 
ALLEAllegion Plc Ordinary Shares Wh73.6872.4873.27865,0000.340.47 
ALLYAlly Financial23.2322.9323.212,557,200-0.010.04 
ALP-OAlabama Pwr 5.83A Pf28.0927.6028.001,4000.160.57 
ALRAlere Inc40.4239.9540.22500,000-0.180.45 
ALR-BAlere Inc Inverness Medical In335.0335.0335.01000.00.00 
ALSNAllison Transmission Holdings37.2737.0437.21974,700-0.090.24 
ALVAutoliv Inc105.9104.5105.9706,700-1.51.36 
ALXAlexander's Inc439.8435.3436.78,1000.90.21 
AMAntero Resources Midstream Llc35.1634.6535.16243,5000.140.40 
AMBRAmber Road Inc8.4007.6007.9701,868,300-1.34014.39 
AMCAmc Entertainment Holdings Inc31.3331.0031.201,660,300-0.050.16 
AMEAmtek Inc54.5053.9154.501,719,5000.130.24 
AMFWAmec Foster Wheeler Plc5.7005.6505.67068,200-0.1202.07 
AMGAffiliated Managers Group169.3165.6168.4347,7000.50.31 
AMHAmerican Homes 4 Rent23.0622.7122.981,174,5000.060.26 
AMH-AAmerican Homes28.2728.0828.081,5000.080.29 
AMH-BAmerican Homes 4 Rent 5% Series28.0028.0028.001,000-0.150.53 
AMH-CAmerican Homes27.6227.5727.62800-0.040.14 
AMH-DAmerican Homes 4 Rent25.3124.9725.003,900-0.371.46 
AMH-EAmerican Homes 4 Rent 6.35% Ser25.1424.7624.8026,700-0.210.84 
AMIDAmerican Midstreampartners LP16.4016.1516.2058,100-0.251.52 
AMNAmn Healthcare Services Inc40.8538.6540.701,768,5001.353.43 
AMOVAmerica Movil A Ads12.8312.4712.596,100-0.161.25 
AMPAmeriprise Financial Services129.1127.3129.01,046,600-0.20.13 
AMRCAmeresco Inc5.5005.3005.50059,5000.2003.77 
AMTAmerican Tower Corp109.8107.7108.14,991,4000.40.37 
AMT-AApollo Residential Mortgage Prfd104.6103.6104.6236,3000.90.90 
AMT-BAmerican Tower Corporation [Rei105.5103.3105.53,8002.72.64 
AMXAmerica Movil S.A.B. De C.V12.8512.6912.713,929,700-0.201.55 
ANAutonation Inc47.8146.5047.771,210,4000.851.81 
ANETArista Networks Inc119.5110.3119.15,910,40018.918.86 
ANFAbercrombie & Fitch Company12.2211.9112.202,665,0000.131.08 
ANFIAmira Nature Foods Ltd5.6905.5005.550154,800-0.0500.89 
ANHAnworth Mortgage Asset Corp5.3705.2705.350831,3000.0000.00 
ANH-AAnworth Mtg Pfd A25.7125.7125.711000.000.00 
ANH-BAnworth 6.25 Pr S B26.3926.0026.399,4000.170.65 
ANH-CAnworth Mortgage Asset Corpora24.8024.8024.802,5000.020.08 
ANTMAnthem Inc163.3159.6160.32,302,800-3.52.15 
ANTXAnthem Inc49.8849.0549.3154,300-0.531.06 
ANWAegean Marine Petroleum Network10.4310.1810.20299,500-0.100.97 
AODAlpine Total Dynamic Dividend8.1208.0608.080318,600-0.0800.98 
AOIAlliance One International14.2513.3013.6545,100-0.604.21 
AONAON Plc117.6115.9117.5962,8000.30.21 
AOSSmith [A.O.] Corp49.6748.9649.59754,400-0.090.18 
APAmpco-Pittsburgh Corp15.2014.9015.1515,9000.000.00 
APAApache Corp55.4954.6855.442,524,3000.190.34 
APAMArtisan Partners Asset Manageme30.1529.7529.85257,500-0.250.83 
APBAsia Pacific Fund Inc10.7210.7010.721,900-0.060.56 
APCAnadarko Petroleum Corp66.9465.9066.773,455,9000.170.26 
APDAir Products and Chemicals142.1141.1141.5717,300-0.40.26 
APFMorgan Stanley Asia Pacific Fund Inc14.7814.6614.6947,800-0.070.47 
APFHAdvancepierre Foods Holdings Inc28.2627.4727.99275,0000.391.41 
APHAmphenol Corp69.4668.7269.461,103,3000.080.12 
APLEApple Hospitality REIT Inc20.4120.2320.241,542,300-0.170.83 
APOApollo Global Management Llc C22.2521.8822.101,464,400-0.110.50 
APTSPreferred Apartment Communities14.1713.8714.07150,500-0.010.07 
APUAmerigas Partners LP48.7048.1148.61185,100-0.070.14 
AQNAlgonquin Pwr & Util9.0609.0009.02073,100-0.0500.55 
ARAntero Resources Corp25.5024.8825.072,157,700-0.120.48 
ARAAmerican Renal Associates Holdi23.1022.4122.9262,6000.130.57 
ARCAmerican Reprographics Company4.7704.6904.730106,800-0.0100.21 
ARCHArch Coal Inc76.3973.4276.09978,6003.985.52 
ARCOArcos Dorados Holdings Inc6.5006.2506.400543,3000.1001.59 
ARCXArc Logistics Partners LP16.0515.8016.0042,3000.080.50 
ARDCAres Dynamic Credit Allocation15.8715.7915.87246,6000.060.38 
AREAlexandria Real Estate Equities116.4115.1116.4352,1000.60.48 
ARE-AAlexandria Real Estate Equities26.2126.0726.1918,8000.020.08 
ARE-DAlexandria Real Estate Equitie35.4235.0835.141,700-0.320.90 
ARE-EAlexandria Real Estate Equitie25.4025.2225.3013,000-0.090.35 
ARESAres Management LP21.1520.8521.0554,4000.010.05 
ARH-CArch Capital Group Ltd. 6.75% P25.4025.3825.4013,9000.000.00 
ARIApollo Commercial Real Estate17.9517.7417.801,230,100-0.120.67 
ARI-AApollo Commercial Real Estate25.7325.5825.582,400-0.160.62 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.2325.1625.235,3000.020.08 
ARLAmerican Realty Investors9.4509.1009.1104,100-0.3403.60 
ARMKAramark Holdings Corp35.8735.4435.751,236,9000.080.22 
ARN-BArconic Inc45.4444.2545.26169,6000.461.03 
ARNCArconic Inc30.0829.2529.914,651,9000.421.42 
AROCArchrock Inc16.0015.5115.80507,200-0.050.32 
ARRArmour Residential R22.0821.6921.71576,900-0.301.36 
ARR-AArmour Residential REIT Inc24.3024.2524.283,900-0.010.04 
ARR-BArmour Residential REIT Inc23.1923.1523.176,600-0.010.04 
ARUAres Capital Corp25.6625.5725.616,4000.010.04 
ARWArrow Electronics73.5172.1573.50535,9000.440.60 
ASAASA Gold and Precious Metals13.5113.1613.2057,200-0.221.64 
ASBAssociated Banc-Corp26.2325.5026.20804,600-0.200.76 
ASB-CAssociated Banc-Corp Depositary25.8025.5625.581,600-0.271.04 
ASB-DAssociated Banc-Corp.23.6723.5023.677,8000.170.72 
ASCArdmore Shipping Corp7.2507.0507.050189,900-0.1502.08 
ASGLiberty All-Star Growth Fund4.5004.4704.49074,9000.0400.90 
ASGNOn Assignment48.7647.6848.70275,2000.531.10 
ASHAshland Inc121.8120.0121.8394,8001.00.84 
ASIXAdvansix Inc29.3428.0529.23241,1000.782.74 
ASPNAspen Aerogels Inc4.4704.3104.39024,800-0.1002.23 
ASRGrupo Aeroportuario Del Sureste157.1152.5157.160,5003.12.01 
ASXAdvanced Semiconductor Engineering6.1306.0506.0801,789,700-0.0500.82 
ATAtlantic Power Corp2.3502.3002.350215,6000.0502.17 
ATENA10 Networks Inc9.6909.4109.500691,000-0.2602.66 
ATHAthene Holding Ltd51.2450.2450.46432,400-0.771.50 
ATHMAutohome Inc33.0632.2633.01347,400-0.280.84 
ATIAllegheny Technologies Inc20.5720.0320.141,830,900-0.452.19 
ATKRAtkore International Group25.7925.1025.605,749,4000.090.35 
ATOAtmos Energy Corp76.0975.0776.04405,5000.140.18 
ATRAptargroup74.5573.4773.90318,600-0.300.40 
ATTOAtento S.A.8.8008.6008.75010,100-0.2502.78 
ATUActuant Corp26.9026.5026.75264,7000.050.19 
ATVAcorn International9.0908.5808.9206,700-0.1001.11 
ATWAtwood Oceanics10.4309.97010.0004,283,500-0.4604.40 
AUAnglogold Ashanti Ltd13.2912.8912.903,691,800-0.392.93 
AUOAu Optronics Corp3.8103.7403.7602,897,000-0.0100.27 
AUYYamana Gold3.3903.0803.09029,809,200-0.35010.17 
AVAAvista Corp39.7138.9439.34420,300-0.180.46 
AVALGrupo Aval Acciones Y Valores S8.1307.9208.120194,9000.0100.12 
AVBAvalonbay Communities179.9177.2178.5498,500-0.50.30 
AVDAmerican Vanguard Corp16.9516.4516.6573,300-0.251.48 
AVHAvianca Holdings S.A.7.7907.5207.780118,8000.0801.04 
AVKAdvent Claymore Convertible Securities16.1015.7615.9467,500-0.211.30 
AVPAvon Products4.8904.5304.61020,563,100-0.1603.35 
AVTAvnet Inc46.4145.5546.411,994,8000.120.26 
AVXAvx Corp16.1815.9916.02136,300-0.181.11 
AVYAvery Dennison Corp79.9879.0179.41584,900-0.750.94 
AWFAlliancebernstein Global High Income12.8012.6812.80277,3000.050.39 
AWHAllied World Assurance Company53.6153.1553.52393,700-0.170.32 
AWIArmstrong World Industries Inc40.9040.1540.40317,100-0.451.10 
AWKAmerican Water Works74.0273.1673.812,662,8000.370.50 
AWPAlpine Global Premier Propertie5.6905.6205.670485,0000.0100.18 
AWRAmerican States Water Company44.2043.6144.20179,6000.390.89 
AXEAnixter International Inc84.8583.2584.85130,8000.350.41 
AXLAmerican Axle & Manufacturing20.2019.6620.191,546,1000.241.20 
AXONAxovant Sciences Ltd. Common Sh12.1511.8412.14627,4000.050.41 
AXPAmerican Express Company79.7878.9079.712,690,3000.200.25 
AXRAmrep Corp6.5006.2406.30015,400-0.1001.56 
AXSAxis Capital Holdings68.6668.0768.56241,600-0.050.07 
AXS-CAxis Capital Holdings Limited P25.3825.3525.3726,000-0.020.08 
AXS-DAxis Capital Holdings Ltd24.1723.9824.0210,400-0.070.29 
AXS-EAxis Capital Holdings Ltd23.0322.9622.9774,8000.000.00 
AXTAAxalta Coating Systems Ltd29.6929.4629.65920,500-0.010.03 
AYIAcuity Brands Inc220.3216.0220.3812,3001.80.82 
AYRAircastle Ltd24.9024.5024.58328,300-0.271.09 
AZNAstrazeneca Plc29.2728.9329.164,496,4000.401.39 
AZOAutozone741.8734.1741.1231,4003.70.50 
AZREAzure Power Global Ltd16.9516.7716.823,900-0.321.87 
AZZAzz Inc59.0058.0558.7598,900-0.300.51 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.166.80.147
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,839240.41
DJI20,62440.02
SP5002,35140.17
DAX11,813560.47
FTSE7,298-20.03
NI22519,251160.09
CAC404,861-60.13
GLD1,235-40.35
BDI1,200494.26
HSI24,1461120.47