Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies69.8968.0968.363,852,8000.660.97 
AAAlcoa Corp23.6022.9723.013,751,300-0.230.99 
AACAac Holdings Inc1.3101.0501.100808,900-0.20015.38 
AANAaron's Inc54.8653.6254.44545,4001.142.14 
AAPAdvance Auto Parts Inc160.4155.5158.12,127,700-1.71.07 
AATAmerican Assets Trust46.2445.6045.97274,8000.270.59 
ABAlliancebernstein Holding LP28.6328.2128.55133,1000.311.10 
ABBAbb Ltd18.8718.7118.831,256,9000.140.75 
ABBVAbbvie Inc81.1079.8780.063,872,900-1.091.34 
ABCAmerisourcebergen Corp81.2979.9480.68801,8000.240.30 
ABEVAmbev S.A.4.2804.1804.26019,097,5000.0000.00 
ABGAsbury Automotive Group Inc79.1977.8478.5853,2000.781.00 
ABMABM Industries Incorporated37.4036.7037.10184,3000.180.49 
ABRArbor Realty Trust13.0512.9212.941,244,1000.020.15 
ABR-AArbor Realty Trust Inc25.8825.8425.843000.100.39 
ABR-BArbor Realty Trust Inc25.5825.5725.58500-0.281.07 
ABR-CArbor Realty Trust26.1725.9526.143,6000.120.46 
ABTAbbott Laboratories77.0775.9676.984,780,8001.351.79 
ACAssociated Capital Group Inc38.9338.3138.932,2000.531.38 
ACAArcosa Inc36.0034.2734.42394,800-0.962.71 
ACBAurora Cannabis Inc8.4208.2708.3107,329,1000.0600.73 
ACCAmerican Campus Communities Inc47.7146.8347.341,318,3000.701.50 
ACCOAcco Brands Corp7.8457.7207.830361,7000.0700.90 
ACHAluminum Corp of China Ltd8.6108.4408.44021,000-0.0901.06 
ACMAecom Technology Corp31.9731.4031.56467,9000.000.00 
ACNAccenture Plc180.3178.6178.81,267,3000.50.30 
ACPAvenue Income Credit Strategies12.6812.5812.6666,9000.100.80 
ACREAres Commercial Real Estate Cor15.1215.0215.1254,3000.120.80 
ACVAllianzgi Diversified Income &23.3822.9223.0345,300-0.100.43 
ADCAgree Realty Corp68.4067.7068.28271,0000.530.78 
ADMArcher Daniels Midland Company39.4038.8239.163,369,000-0.050.13 
ADNTAdient Plc17.5716.9117.361,005,7000.211.22 
ADSAlliance Data Systems Corp144.8141.8143.3379,1001.40.99 
ADSWAdvanced Disposal Services Inc32.3232.1032.18528,3000.000.00 
ADTADT Inc6.2806.1406.1901,850,600-0.0300.48 
ADXAdams Express Company14.8714.7814.83113,3000.070.47 
AEBAegon N.V. Perp Cap Secs Floating Rate23.1422.6722.888,600-0.100.44 
AEDAegon N.V. Perp Cap Secs [Ne]25.3725.3625.369,1000.000.00 
AEEAmeren Corp76.1475.3375.38784,300-0.330.44 
AEGAegon N.V.4.7004.6604.670741,4000.0801.74 
AEHAegon N.V. Perp Cap Secs25.9225.8125.8478,1000.050.19 
AELAmerican Equity Investment Life29.8428.8929.78338,1001.133.94 
AEMAgnico-Eagle Mines Ltd41.2240.7241.14721,9000.250.61 
AEOAmerican Eagle Outfitters18.7618.4018.702,607,0000.241.30 
AEPAmerican Electric Power Company89.0187.9288.291,467,9000.110.12 
AEP-BAmerican Elec. Pwr CO Inc 6.125% Corp.53.6552.9453.4116,7000.440.83 
AERAercap Holdings N.V.47.5546.8446.921,038,000-0.230.49 
AESThe Aes Corp16.8716.4816.505,520,900-0.291.73 
AFBAlliance National Municipal13.2113.1513.1724,6000.000.00 
AFCAllied Capital Corp25.6925.6525.655,0000.000.00 
AFGAmerican Financial Group99.9798.9199.75242,6000.440.44 
AFGBAmerican Financial Group Inc 5.875%26.4026.3026.3512,200-0.040.15 
AFGEAmerican Financial Group Inc26.1125.9426.117,6000.120.46 
AFGHAmerican Financial Group Inc26.2726.1026.235,1000.090.34 
AFIArmstrong Flooring Inc11.6111.3411.60153,6000.131.13 
AFLAflac Incorporated52.1051.6052.012,498,0000.490.95 
AFTApollo Senior Floating Rate Fund Inc14.9914.8914.9673,3000.050.34 
AGFirst Majestic Silver5.7005.4805.6702,156,3000.0701.25 
AGCOAgco Corp66.7765.7866.18589,0000.821.25 
AGDAlpine Global Dynamic Dividend Fund9.2009.1109.17035,1000.0700.77 
AGIAlamos Gold Inc4.5604.4404.5301,050,9000.0902.03 
AGMFederal Agricultural Mortgage Corp71.4769.9771.4428,5001.041.48 
AGM-AFederal Agricultural Mortgage25.9025.7225.72800-0.371.42 
AGM-BFederal Ag25.2325.2125.21900-0.040.16 
AGM-CFederal Agricultural Mortgage26.7426.7426.741000.441.65 
AGM-DFederal Agricultural Mortgage Corp Pfd25.2325.1025.1244,100-0.080.32 
AGM.AFederal Agricultural Mortgage Corp64.8964.3364.33600-1.091.67 
AGNAllergan Plc139.2135.4135.52,144,000-2.51.83 
AGOAssured Guaranty Ltd42.3041.9242.00440,9000.130.31 
AGO-BAssured Guaranty Ltd [B]27.3027.2627.303,9000.020.07 
AGO-EAssured Guaranty Ltd [E]26.1826.0126.177,0000.120.46 
AGO-FAssured Guaranty Ltd [F]25.7825.6325.774,7000.110.43 
AGRAvangrid Inc51.0650.3450.83398,9000.230.45 
AGROAdecoagro S.A.6.4406.2806.350551,7000.1001.60 
AGSPlayags Inc19.9819.5819.63148,9000.030.15 
AGXArgan Inc48.3047.3047.3588,300-0.410.86 
AHCA.H. Belo Corp3.9003.8803.8801,600-0.0300.77 
AHHArmada Hoffler Properties Inc16.6916.4316.55270,6000.050.30 
AHL-CAspen Ins Pfd Inc26.2126.0626.209,4000.100.38 
AHL-DAspen Insurance Holdings Ltd25.0324.8724.9411,8000.160.63 
AHTAshford Hospitality Trust Inc5.0204.8404.940390,8000.0000.00 
AHT-DAshford Hosp D Pfd25.5725.5225.551,9000.000.00 
AHT-FAshford Hospitality Trust Inc23.7223.4323.508,600-0.210.89 
AHT-GAshford Hospitality Trust Inc23.2122.9623.2116,5000.150.65 
AHT-HAshford Hospitality Trust Inc Cum Pfd23.3823.2623.3016,800-0.020.06 
AHT-IAshford Hospitality Trust Inc 7.50%23.5023.3423.4710,6000.271.16 
AIArlington Asset Investment Corp7.1107.0007.100244,5000.0500.71 
AI-BArlington Asset 7.00% Series B Pfd22.1021.9522.053,300-0.140.64 
AI-CArlington Asset Investment Corp Cum Pfd23.5023.2523.253,9000.020.09 
AICArlington Asset Investment Cor24.6624.6124.622,1000.070.30 
AIFApollo Tactical Income Fund Inc14.8614.7914.8551,5000.130.88 
AIGAmerican International Group52.8452.1952.763,286,9000.561.07 
AIG-AAmerican International Group Inc Dep Shs26.3526.2426.3075,5000.010.04 
AIG.WAmerican International Group12.0911.5711.9698,2000.393.37 
AINAlbany International Corp74.7173.4174.25177,6000.730.99 
AIRAAR Corp30.9530.3930.84143,6000.702.32 
AITApplied Industrial Technologies55.5454.7055.34211,3000.591.08 
AIVApartment Investment and Management51.3450.8951.041,550,5000.050.10 
AIV-AApartment Investment and Manag25.1925.1625.165000.010.03 
AIWArlington Asset Investment Cor24.2124.2124.21100-0.532.12 
AIYApollo Investment Corp26.1525.9426.129,8000.010.04 
AIZAssurant Inc101.299.8100.9915,6000.60.64 
AIZPAssurant Inc 6.50% Series D Mandatory105.7105.7105.7200-1.31.22 
AJGArthur J. Gallagher & CO84.5883.9284.28526,9000.130.15 
AJRDAerojet Rocketdyne Holdings37.7637.1737.40308,2000.441.19 
AJXGreat Ajax Corp13.8813.6013.6185,400-0.211.52 
AJXAGreat Ajax Corp 7.25% Convertible Senior26.1425.7926.141,2000.240.93 
AKO.AEmbotell Andina Sa Cl A17.2117.2117.21100-0.191.12 
AKO.BEmbotell Andna Sa Cl B20.0719.8620.031,3000.180.91 
AKPAlliance California Muni14.8514.8314.83140,700-0.060.40 
AKRAcadia Realty Trust28.6828.3428.46423,9000.000.00 
AKSAK Steel Holding Corp2.1801.9901.99011,367,900-0.1507.01 
ALAir Lease Corp Cl A37.0136.7136.76771,2000.210.57 
AL-AAir Lease Corp [Al/Pa]26.4826.4426.484,8000.080.30 
ALBAlbemarle Corp67.4366.0866.801,536,3000.460.69 
ALCAlcon Inc.59.0658.6659.00535,6000.200.34 
ALEAllete Inc83.3582.4582.49139,600-0.200.24 
ALEXAlexander and Baldwin Inc23.9723.7123.76251,0000.060.25 
ALGAlamo Group96.4194.3295.4339,5001.171.24 
ALKAlaska Air Group61.8860.3760.59716,200-0.771.25 
ALLAllstate Corp96.5095.7796.371,049,5000.390.41 
ALL-AAllstate Corp Pfd25.5725.4525.509,100-0.040.14 
ALL-BAlly Financial Inc Fixed Rate F25.3125.2025.3020,5000.040.16 
ALL-DAllstate Corp26.0525.9626.053,6000.080.31 
ALL-EThe Allstate Corp25.6825.6125.6310,800-0.010.04 
ALL-FThe Allstate Corp25.8425.7525.785,400-0.030.12 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th26.0825.9125.9624,000-0.040.15 
ALL-YGMAC Capital Trust I Fixed Rate26.0125.8725.8877,100-0.080.31 
ALLEAllegion Plc99.8598.9799.28928,8000.180.18 
ALLYAlly Financial29.4629.1429.433,006,7000.421.45 
ALP-QAlabama Power Co. Pfd26.1825.9426.014,4000.010.04 
ALSNAllison Transmission Holdings42.8042.2342.641,866,1000.190.45 
ALVAutoliv Inc66.8865.5466.00790,8001.512.34 
ALXAlexander's Inc385.5383.5385.05,6002.90.76 
AMAntero Midstream Corp13.1512.6912.912,779,900-0.131.00 
AMBRAmber Road Inc12.9812.9612.96236,000-0.010.08 
AMCAmc Entertainment Holdings Inc13.0612.6512.691,091,100-0.262.01 
AMEAmtek Inc85.6784.4384.491,031,500-0.380.45 
AMGAffiliated Managers Group89.4287.8888.40432,7000.170.19 
AMHAmerican Homes 4 Rent24.4724.2124.40992,5000.210.87 
AMH-DAmerican Homes 4 Rent26.9826.7026.986,0000.110.41 
AMH-EAmerican Homes 4 Rent 6.35% Ser26.7326.5726.738,8000.110.41 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd24.9824.8524.983,6000.080.32 
AMH-GAmerican Homes 4 Rent Series G Pfd25.1225.0025.122,5000.140.56 
AMH-HAmerican Homes 4 Rent Perp Cum Red Pfd25.6725.4025.642,7000.070.27 
AMIDAmerican Midstreampartners LP5.2305.2105.23081,6000.0100.19 
AMNAmn Healthcare Services Inc50.3549.4450.00167,2000.390.79 
AMOVAmerica Movil A ADR14.3014.1814.301,1000.030.20 
AMPAmeriprise Financial Services146.7145.0146.4475,9002.01.41 
AMRCAmeresco Inc15.5715.0915.12144,100-0.251.63 
AMRXAmneal Pharmaceuticals Inc8.3307.9008.290965,4000.0400.48 
AMTAmerican Tower Corp205.3202.9203.01,402,0000.10.04 
AMXAmerica Movil S.A.B. DE C.V.14.3314.0114.191,887,200-0.010.07 
ANAutonation Inc39.8839.3139.70504,6000.611.56 
ANDXAndeavor Logistics LP35.7235.1535.61326,2000.250.71 
ANETArista Networks Inc259.5254.8255.9866,4001.60.61 
ANFAbercrombie & Fitch Company24.7824.2424.612,168,2000.281.15 
ANFIAmira Nature Foods Ltd1.1201.0201.020278,600-0.12010.53 
ANHAnworth Mortgage Asset Corp4.0303.9804.030305,3000.0601.51 
ANH-AAnworth Mtg Pfd A27.0326.9526.955000.030.11 
ANH-BAnworth 6.25 Pr S B22.9322.9022.93900-0.070.30 
ANH-CAnworth Mortgage Asset Corpora25.4125.3225.333,900-0.090.36 
ANTMAnthem Inc279.9275.0277.31,362,800-0.50.17 
AODAlpine Total Dynamic Dividend8.0738.0008.020135,7000.0000.00 
AONAON Plc178.6176.8177.8847,100-0.50.26 
AOSSmith [A.O.] Corp44.2443.8144.031,137,2000.340.78 
APAmpco-Pittsburgh Corp4.4904.3004.4708,5000.1002.29 
APAApache Corp28.4427.1927.334,120,700-0.331.19 
APAMArtisan Partners Asset Manageme25.3325.0225.20384,6000.130.52 
APCAnadarko Petroleum Corp72.6071.6471.999,196,600-0.300.41 
APDAir Products and Chemicals206.9204.1204.5760,8000.30.14 
APHAmphenol Corp90.2289.0089.511,480,1000.020.02 
APHAAphria Inc7.4306.6407.35012,610,7000.94014.66 
APLEApple Hospitality REIT Inc16.3416.1616.21683,600-0.020.12 
APOApollo Global Management Llc C32.2631.5531.81954,000-0.130.41 
APO-AApollo Global Management Llc Pfd Ser A25.7925.7125.759,8000.040.16 
APO-BApollo Global Management Llc Pfd Ser B25.8025.7525.7822,3000.030.12 
APRNBlue Apron Holdings Inc0.77000.71000.74002,154,0000.01081.48 
APTSPreferred Apartment Communities16.5516.2216.37119,1000.070.43 
APTVAptiv Plc68.6167.1767.812,061,9000.090.13 
APUAmerigas Partners LP34.6034.0634.52413,5000.371.08 
APYApergy Corp32.7630.7930.87831,700-1.454.49 
AQAquantia Corp13.0713.0013.00279,300-0.050.38 
AQNAlgonquin Pwr & Util11.8311.7211.75203,0000.030.26 
AQNAAlgonquin Power & Utilities Corp26.4526.3026.4334,3000.060.23 
AQUAEvoqua Water Technologies Corp12.3112.1312.14231,6000.080.66 
ARAntero Resources Corp7.1206.7907.0809,053,6000.1902.76 
ARAAmerican Renal Associates Holdi6.3306.0706.23097,300-0.0500.80 
ARCAmerican Reprographics Company2.1502.0602.08040,200-0.0703.26 
ARCHArch Coal Inc89.6188.0188.61174,9000.280.32 
ARCOArcos Dorados Holdings Inc6.3406.0806.300599,8000.1302.11 
ARDArdagh Group S.A.14.8414.6714.7852,7000.080.54 
ARDCAres Dynamic Credit Allocation15.2215.1715.2250,3000.050.33 
AREAlexandria Real Estate Equities145.6143.8145.3970,7001.30.90 
ARE-AAlexandria Real Estate Equities26.8326.5526.8012,4000.080.30 
ARE-DAlexandria Real Estate Equitie38.2938.2938.293000.190.50 
ARESAres Management LP26.5626.0526.551,207,4000.250.95 
ARGDArgo Grp Itl Snr NTS25.7725.6925.773,1000.080.31 
ARGOArgo Group Intl Hlds71.8571.2371.80169,2000.640.90 
ARIApollo Commercial Real Estate18.7718.6318.76970,5000.120.64 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.1925.1825.1845,7000.010.04 
ARLAmerican Realty Investors12.0111.4911.884,200-0.020.17 
ARLOArlo Technologies Inc3.9503.8003.870325,600-0.0100.26 
ARMKAramark Holdings Corp31.6731.0631.561,686,6000.351.12 
ARNCArconic Inc22.5222.1422.253,100,9000.040.18 
AROCArchrock Inc9.2709.0609.250518,5000.1801.98 
ARRArmour Residential R18.2118.0618.13405,4000.090.50 
ARR-AArmour Residential REIT Inc25.6625.5225.548,200-0.030.12 
ARR-BArmour Residential REIT Inc25.1325.0425.043,5000.010.04 
ARWArrow Electronics65.8864.8765.26509,2000.300.46 
ASAASA Gold and Precious Metals9.5209.2609.430179,000-0.0100.11 
ASBAssociated Banc-Corp21.1520.8021.131,016,1000.371.78 
ASB-CAssociated Banc-Corp Depositary26.0925.8826.013,2000.150.58 
ASB-DAssociated Banc-Corp24.9824.9224.923,000-0.050.19 
ASB-EAssociated Banc-Corp Depositary Shs25.7725.6825.766,100-0.050.20 
ASCArdmore Shipping Corp7.1406.9607.050224,800-0.0200.28 
ASGLiberty All-Star Growth Fund5.5405.4705.53062,3000.0400.73 
ASGNOn Assignment55.3054.1354.30243,100-0.100.18 
ASHAshland Global Holdings Inc74.0472.4973.511,150,4001.341.86 
ASIXAdvansix Inc26.5926.0926.38115,500-0.040.15 
ASPNAspen Aerogels Inc4.8904.6404.79017,1000.0300.63 
ASRGrupo Aeroportuario Del Sureste163.3161.6162.236,2000.30.18 
ASXAse Industrial Holding Co. Ltd3.7103.6403.670539,6000.0501.38 
ATAtlantic Power Corp2.6202.5202.620505,2000.0803.15 
ATENA10 Networks Inc6.4106.1606.210195,000-0.0400.64 
ATGEAdtalem Global Education Inc43.9243.4643.60263,4000.360.83 
ATHAthene Holding Ltd43.2142.4543.091,229,1000.671.58 
ATHMAutohome Inc91.6288.8089.66805,6000.020.02 
ATIAllegheny Technologies Inc22.4921.8222.001,231,9000.210.96 
ATKRAtkore International Group24.3323.7723.83151,100-0.261.08 
ATOAtmos Energy Corp103.4102.6102.8658,400-0.60.53 
ATRAptargroup113.9112.8112.9117,6000.00.03 
ATTOAtento S.A.3.0202.6702.670169,800-0.2608.87 
ATUActuant Corp23.2822.8022.98188,2000.100.44 
ATUSAltice USA Inc Cl A24.8924.3824.402,399,300-0.090.37 
ATVAcorn International27.0024.7325.667,100-1.666.07 
AUAnglogold Ashanti Ltd11.7711.4611.621,612,100-0.110.94 
AUOAu Optronics Corp2.8902.8402.880892,7000.0000.00 
AUYYamana Gold1.9001.8201.8807,274,6000.0301.62 
AVAAvista Corp42.6842.0842.35347,100-0.010.02 
AVALGrupo Aval Acciones Y Valores S7.1806.9407.12061,9000.1802.59 
AVBAvalonbay Communities206.0204.3205.3537,6001.50.76 
AVDAmerican Vanguard Corp13.7813.1713.71113,6000.564.26 
AVHAvianca Holdings S.A.4.0003.0303.9602,921,5000.88028.57 
AVKAdvent Claymore Convertible Securities14.6514.4414.53111,8000.020.14 
AVLRAvalara Inc69.7468.5569.273,491,2000.881.29 
AVNSAvanos Medical Inc41.3140.3341.10183,5000.340.83 
AVPAvon Products3.7203.5203.70026,197,4000.1002.78 
AVTRAvantor Inc.17.4517.0417.323,615,700-0.080.46 
AVXAvx Corp15.6915.3615.40267,7000.020.13 
AVYAvery Dennison Corp101.7100.2101.3780,1001.61.57 
AVYAAvaya Holdings Corp13.4612.8912.902,411,800-0.463.44 
AWFAlliancebernstein Global High Income11.7511.7011.70108,000-0.020.17 
AWIArmstrong World Industries Inc89.1687.4989.08245,1001.952.24 
AWKAmerican Water Works114.3113.5113.7670,7000.40.33 
AWPAlpine Global Premier Propertie6.0105.9505.960187,4000.0300.51 
AWRAmerican States Water Company74.6574.0974.30104,6000.200.27 
AXAxos Financial Inc29.1428.7428.96162,8000.321.12 
AXEAnixter International Inc56.6556.0256.54126,2000.611.09 
AXLAmerican Axle & Manufacturing10.8910.5910.741,301,4000.121.13 
AXOAxos Financial Inc25.7025.5725.641,200-0.020.08 
AXPAmerican Express Company119.6118.3119.52,181,2001.10.91 
AXRAmrep Corp5.3405.1905.31021,500-0.0601.12 
AXSAxis Capital Holdings60.5860.0460.39486,8000.370.62 
AXS-DAxis Capital Holdings Ltd24.5824.5024.525,6000.020.08 
AXS-EAxis Capital Holdings Ltd24.5924.5124.5326,7000.050.20 
AXTAAxalta Coating Systems Ltd24.8124.3924.481,435,300-0.140.57 
AYIAcuity Brands Inc137.6135.4135.5245,100-0.80.57 
AYRAircastle Ltd19.9119.6319.67187,0000.040.20 
AYXAlteryx Inc87.1584.1786.291,011,7001.261.48 
AZNAstrazeneca Plc39.3238.9039.023,086,6000.360.93 
AZOAutozone1,0561,0371,052371,500171.68 
AZREAzure Power Global Ltd11.7211.5211.695,900-0.020.17 
AZULAzul S.A. ADR26.6126.1026.38257,2000.411.58 
AZZAzz Inc43.6542.6743.1995,700-0.090.21 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
107.23.129.77
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,63790.11
DJI25,586950.37
SP5002,82640.14
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,28530.20
BDI1,200494.26
HSI30,063-2530.83