Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies47.2646.5247.181,502,5000.481.03 
AAAlcoa Inc9.8809.5809.88017,745,0000.2302.38 
AA-BAlcoa Inc32.2431.4132.16224,0000.632.00 
AACAac Holdings Inc17.1616.5416.65180,900-0.221.30 
AANAaron's Inc25.3224.7624.99513,600-0.150.60 
AAPAdvance Auto Parts Inc151.3148.7149.01,120,600-2.01.33 
AATAmerican Assets Trust44.1243.5244.11149,7000.200.46 
AAVAdvantage Oil & Gas Ltd7.0206.6606.98094,8000.3104.65 
ABAlliance Capital Management LP22.5022.2422.25284,500-0.010.04 
ABBAbb Ltd22.7122.4322.701,634,3000.210.93 
ABBVAbbvie Inc Common Stock64.9463.8864.225,645,500-0.350.54 
ABCAmerisourcebergen Corp83.3082.4683.201,310,400-0.050.06 
ABEVAmbev S.A.6.1706.0506.1505,670,8000.0600.99 
ABGAsbury Automotive Group Inc55.7453.5354.56171,900-0.530.96 
ABMABM Industries Incorporated39.7139.3739.69178,2000.290.74 
ABRArbor Realty Trust7.6807.5307.66074,9000.0700.92 
ABR-AArbor Realty Trust Inc25.3725.3725.37300-0.030.12 
ABR-BArbor Realty Trust Inc25.0424.8425.004,600-0.100.40 
ABR-CArbor Realty Trust25.8925.5625.892,700-0.010.04 
ABRNArbor Realty Trust 7.375% Senior25.5425.3925.395,000-0.030.12 
ABTAbbott Laboratories42.5341.9142.295,228,200-0.040.09 
ABXBarrick Gold Corp18.1917.2918.0211,929,5000.422.39 
ACAssociated Capital Group Inc35.2634.5534.9715,9000.310.89 
ACCAmerican Campus Communities Inc51.9951.3051.661,070,0000.370.72 
ACCOAcco Brands Corp9.6609.4609.660637,3000.1701.79 
ACHAluminum Corporation of China Ltd9.1209.0109.11025,8000.1301.45 
ACMAecom Technology Corp29.5328.7529.481,288,1000.561.94 
ACNAccenture Plc117.1115.4116.73,640,2000.50.45 
ACPAvenue Income Credit Strategies12.8412.7212.8465,3000.100.78 
ACREAres Commercial Real Estate Cor12.6112.3912.61153,300-0.080.63 
ACVAllianzgi Diversified Income &19.0318.9119.0135,6000.060.32 
ACWAccuride Corporation2.5602.5502.560242,6000.0100.39 
ADCAgree Realty Corp50.3449.1150.27191,4000.010.02 
ADMArcher Daniels Midland Company42.1141.4341.852,651,700-0.040.10 
ADPTAdeptus Health Inc42.2341.0242.15253,6000.300.72 
ADSAlliance Data Systems Corp216.1212.8214.2623,7000.70.35 
ADXAdams Express Company13.1313.0013.10135,5000.060.46 
AEBAegon N.V.25.1124.9325.105,5000.010.04 
AEDAegon N.V.26.2226.0326.1411,0000.040.15 
AEEAmeren Corp50.8149.7750.362,037,700-0.200.40 
AEGAegon N.V.3.9103.8303.9101,135,1000.0701.82 
AEHAegon N.V.25.7625.6425.7037,0000.050.19 
AEKAegon N.V. 8.00%27.0626.9327.0620,4000.060.22 
AELAmerican Equity Investment Life18.0217.5118.00643,6000.251.41 
AEMAgnico-Eagle Mines Ltd55.3453.2055.001,489,4000.951.76 
AEOAmerican Eagle Outfitters18.1917.6317.812,962,000-0.301.66 
AEPAmerican Electric Power Company65.7864.7865.362,516,200-0.140.21 
AERAercap Holdings N.V.38.0837.0538.041,346,2001.022.76 
AESThe Aes Corp13.1612.9613.155,722,5000.070.54 
AES-CAes TR III 6.75 Pfd51.2551.0551.257,0000.110.22 
AETAetna Inc116.5115.3116.31,100,4000.50.45 
AEUAAnadarko Petroleum Corp41.3340.3941.2434,1000.621.53 
AFAstoria Financial Corp14.9114.6814.69276,700-0.151.01 
AF-CAstoria Financial Corp26.3926.1126.393,900-0.040.15 
AFAAmerican Financial Group Inc25.8525.7425.807,3000.010.04 
AFBAlliance National Municipal14.8314.7214.8361,1000.090.61 
AFCAllied Capital Corp25.8825.7325.856,200-0.130.50 
AFGAmerican Financial Group75.1373.9375.10195,1001.091.47 
AFGEAmerican Financial Group Inc27.4427.0527.0629,000-0.200.73 
AFGHAmerican Financial Group Inc27.3027.1127.1116,600-0.020.07 
AFIArmstrong Flooring Inc19.0418.5618.83139,3000.060.32 
AFLAflac Incorporated72.6671.9172.471,058,9000.050.07 
AFS-AAmtrust Financial Services Inc25.6525.4125.555,400-0.140.54 
AFS-BAmtrust Financial Services Dep Pfd25.9925.6325.807,3000.120.47 
AFS-CAmtrust Financial Services Series C26.1026.0926.09700-0.010.04 
AFS-DAmtrust Financial Services Dep Pfd26.0125.8125.8889,000-0.020.08 
AFS-EAmtrust Financial Services Inc Prf26.9926.8126.836,900-0.050.19 
AFSDAflac Incorporated26.9026.7226.7413,600-0.110.41 
AFSSAmtrust Financial Services Inc26.4026.1026.2515,600-0.070.27 
AFSTAmtrust Financial Services Inc27.0026.4527.0017,9000.240.90 
AFTApollo Senior Floating Rate Fund Inc16.8516.7016.8178,2000.120.72 
AFWAmerican Financial Group Inc26.3026.1826.189,800-0.010.04 
AGFirst Majestic Silver11.0210.3310.804,549,2000.323.05 
AGCAdvent Claymore Convertible Securities5.8205.7305.820100,0000.0300.52 
AGCOAgco Corp47.7646.8047.72794,3000.921.97 
AGDAlpine Global Dynamic Dividend Fund8.7608.6508.72034,0000.0000.00 
AGIAlamos Gold Inc8.3107.7008.2101,631,4000.2903.66 
AGMFederal Agricultural Mortgage Corp40.8140.1240.6947,2000.230.57 
AGM-AFederal Agricultural Mortgage26.9426.9426.941000.130.48 
AGM-BFederal Ag28.7527.8128.752,2000.351.23 
AGM-CFederal Agricultural Mortgage27.7526.9227.755,3000.652.40 
AGM.AFederal Agricultural Mortgage Corp47.9947.6247.993000.350.73 
AGNAllergan Plc239.8236.3237.82,145,900-1.60.66 
AGN-AAllergan Plc. 5.50% Mandatory C846.1838.0842.049,200-4.10.48 
AGOAssured Guaranty Ltd27.0826.5727.04415,2000.491.85 
AGO-BAssured Guaranty Ltd [B]26.6426.3226.3213,800-0.030.11 
AGO-EAssured Guaranty Ltd [E]26.7326.3526.735,6000.331.25 
AGO-FAssured Guaranty Ltd [F]25.5625.4525.542,500-0.592.26 
AGRAvangrid Inc42.9242.2242.79323,3000.070.16 
AGROAdecoagro S.A.11.2010.9311.19357,7000.232.10 
AGUAgrium Inc91.3290.0791.27351,3000.500.55 
AGXArgan Inc58.4057.2558.06363,7000.060.10 
AHCA.H. Belo Corp7.6607.4507.550107,300-0.0600.79 
AHHArmada Hoffler Properties Inc13.7013.3913.68349,4000.261.94 
AHLAspen Insurance Holdings47.0846.3447.03226,5000.781.69 
AHL-AAspen Insurance Pfd25.5625.3725.5012,3000.080.31 
AHL-BAspen Insurance Holdings Limit25.9725.8925.9019,000-0.010.04 
AHL-CAspen Ins Pfd Inc29.7129.3829.5155,9000.120.41 
AHL-DAspen Insurance Holdings Ltd25.8525.6625.77299,6000.100.39 
AHPAshford Hospitality Prime Inc14.2413.9814.11157,100-0.050.35 
AHP-BAshford Hospitality Prime Inc23.8523.8523.85500-0.140.58 
AHSAmn Healthcare Services Inc32.7932.0732.25961,500-0.230.71 
AHTAshford Hospitality Trust Inc6.0305.8506.030368,7000.0901.52 
AHT-AAshford Hsop TR Pfd25.1925.0225.1721,500-0.431.68 
AHT-DAshford Hosp D Pfd25.6025.4725.5817,100-0.391.50 
AHT-FAshford Hospitality Trust Inc25.7025.4725.6749,000-0.160.62 
AIArlington Asset Investment Corp14.8114.5514.81299,900-0.523.39 
AIBApollo Investment Corp26.4726.3026.465,300-0.110.41 
AICArlington Asset Investment Cor23.2322.7723.172,6000.371.62 
AIFApollo Tactical Income Fund Inc15.4415.3415.42112,6000.050.33 
AIGAmerican International Group59.5358.6459.506,052,6000.991.69 
AIG.WAmerican International Group22.0021.3422.00279,5000.421.95 
AINAlbany International Corp42.1241.3642.08108,8000.190.45 
AIRAAR Corp29.9129.2629.79241,9000.451.53 
AITApplied Industrial Technologies46.3445.6746.26150,1000.370.81 
AIVApartment Investment and Management47.5746.9347.381,221,7000.220.47 
AIV-AApartment Investment and Manag28.1027.7528.107,3000.662.41 
AIWArlington Asset Investment Cor23.6023.5723.605000.150.64 
AIYApollo Investment Corp26.7526.3826.3912,400-0.722.66 
AIZAssurant Inc91.8490.8091.77270,7001.061.17 
AJGArthur J. Gallagher & Co51.0150.5050.97577,9000.170.33 
AJRDGencorp Inc18.0417.7018.02145,1000.251.41 
AJXGreat Ajax Corp13.7213.6113.6924,8000.040.29 
AKO.AEmbotell Andina Sa A21.2920.8221.293,3000.150.71 
AKO.BEmbotell Andna Sa B22.8822.3222.5065,5000.040.18 
AKPAlliance California Muni15.5415.3915.5438,6000.080.52 
AKRAcadia Realty Trust36.8336.4636.82270,7000.030.08 
AKSAK Steel Holding Corp5.1104.8505.10011,724,9000.2505.15 
ALAir Lease Corporation Class A C28.2027.5528.17803,6000.622.25 
ALBAlbemarle Corp84.9983.0284.871,027,6002.122.56 
ALDWAlon USA Partners LP8.7008.1108.680270,8000.3804.58 
ALEAllete Inc61.1160.1060.81132,400-0.110.18 
ALEXAlexander and Baldwin Inc39.2538.3038.65124,0000.060.16 
ALGAlamo Group65.5164.5565.3243,1001.111.73 
ALJAlon USA Energy8.1907.8208.180996,7000.2002.51 
ALKAlaska Air Group67.7066.0366.201,091,1000.210.32 
ALLAllstate Corp69.1468.6269.101,506,4000.120.17 
ALL-AAllstate Corporation Pfd26.8926.8126.884,000-0.301.10 
ALL-BAlly Financial Inc Fixed Rate F27.6727.5327.54102,500-0.291.04 
ALL-CThe Allstate Corp27.5027.4327.5013,600-0.381.36 
ALL-DAllstate Corp27.6827.4527.453,600-0.501.79 
ALL-EThe Allstate Corporation27.6927.5127.5358,500-0.451.61 
ALL-FThe Allstate Corporation28.0227.7027.8813,100-0.421.48 
ALL-YGMAC Capital Trust I Fixed Rate25.4925.3925.43198,300-0.020.08 
ALLEAllegion Plc Ordinary Shares Wh69.4268.4969.41366,0000.470.68 
ALLYAlly Financial19.4119.1219.381,881,4000.231.20 
ALP-OAlabama Pwr 5.83A Pf30.5029.7529.754,500-0.421.39 
ALRAlere Inc43.9642.9243.20237,000-0.380.87 
ALR-BAlere Inc Inverness Medical In336.0332.0336.0100-7.02.05 
ALSNAllison Transmission Holdings28.2527.6728.23922,4000.491.77 
ALVAutoliv Inc106.5105.5106.3281,4001.00.91 
ALXAlexander's Inc427.9423.5426.43,7002.50.58 
AMAntero Resources Midstream Llc26.4725.4926.16510,5000.200.77 
AMBRAmber Road Inc9.6509.5009.620237,0000.0800.84 
AMCAmc Entertainment Holdings Inc31.5031.0131.31153,300-0.010.03 
AMEAmtek Inc48.0547.4347.981,731,0000.410.86 
AMFWAmec Foster Wheeler Plc7.2706.9607.20048,3000.1602.27 
AMGAffiliated Managers Group143.8141.9143.7303,2001.91.37 
AMHAmerican Homes 4 Rent21.7321.3721.501,491,200-0.120.56 
AMH-AAmerican Homes27.8027.4027.801,5000.200.72 
AMH-BAmerican Homes 4 Rent 5% Series28.0327.7927.791,1000.010.04 
AMH-CAmerican Homes27.7027.7027.707000.190.69 
AMH-DAmerican Homes 4 Rent26.9626.5426.7815,0000.190.71 
AMH-EAmerican Homes 4 Rent 6.35% Ser26.1425.9025.9149,300-0.090.35 
AMIDAmerican Midstreampartners LP14.4613.7214.26233,3000.161.13 
AMPAmeriprise Financial Services99.5598.3099.15885,6000.780.79 
AMRCAmeresco Inc5.0804.9005.05072,1000.1102.23 
AMTAmerican Tower Corp112.8111.6112.61,483,7000.10.04 
AMT-AApollo Residential Mortgage Prfd109.9109.5109.7500-0.20.22 
AMT-BAmerican Tower Corporation [Rei109.7109.5109.527,100-0.10.13 
AMTGApollo Residential Mortgage In13.6713.5013.641,049,1000.010.07 
AMXAmerica Movil S.A.B. De C.V11.6711.3711.653,237,3000.282.46 
ANAutonation Inc48.0746.8347.45671,600-0.210.44 
ANETArista Networks Inc86.3585.1485.76792,600-0.560.65 
ANFAbercrombie & Fitch Company16.1515.7215.903,476,700-0.342.09 
ANFIAmira Nature Foods Ltd8.3707.9408.330264,9000.4605.84 
ANHAnworth Mortgage Asset Corp5.0104.9204.970679,100-0.1402.74 
ANH-AAnworth Mtg Pfd A25.7025.3225.408,800-0.471.82 
ANH-BAnworth 6.25 Pr S B24.9724.7824.82300-0.361.43 
ANH-CAnworth Mortgage Asset Corpora25.0724.8824.885,300-0.261.03 
ANTMAnthem Inc127.9126.2127.41,079,1001.10.85 
ANTXAnthem Inc44.3644.0644.35112,4000.270.61 
ANWAegean Marine Petroleum Network10.0409.6709.890332,200-0.0400.40 
AODAlpine Total Dynamic Dividend7.6507.6007.650230,6000.0000.00 
AOIAlliance One International18.8617.6918.2273,100-0.301.62 
AONAON Plc112.6111.1112.3752,800-0.10.11 
AOSSmith [A.O.] Corp99.1697.8499.09461,8000.560.57 
APAmpco-Pittsburgh Corp11.3911.0811.2518,7000.141.26 
APAApache Corp64.0659.5363.708,110,5004.116.90 
APAMArtisan Partners Asset Manageme27.1826.7227.15274,3000.381.42 
APBAsia Pacific Fund Inc10.6710.5610.673,0000.060.57 
APCAnadarko Petroleum Corp61.5657.9761.277,397,2003.005.15 
APDAir Products and Chemicals150.2148.8149.81,337,0000.90.63 
APFMorgan Stanley Asia Pacific Fund Inc15.1114.9715.0349,5000.000.00 
APFHAdvancepierre Foods Holdings Inc26.8926.0026.67356,200-0.140.52 
APHAmphenol Corp65.0364.4564.981,707,7000.480.74 
APLEApple Hospitality REIT Inc18.7018.4518.63689,6000.110.59 
APOApollo Global Management Llc C17.8617.5217.83356,3000.170.96 
APTSPreferred Apartment Communities13.6213.2513.62168,2000.302.25 
APUAmerigas Partners LP46.2445.5046.00127,5000.230.50 
ARAntero Resources Corp27.1525.5826.864,724,5001.184.60 
ARAAmerican Renal Associates Holdi18.8018.5218.66107,300-0.040.21 
ARCAmerican Reprographics Company3.7703.6603.76080,0000.0902.45 
ARCOArcos Dorados Holdings Inc5.4905.4005.450538,7000.0400.74 
ARCXArc Logistics Partners LP14.9714.6514.8439,8000.191.30 
ARDCAres Dynamic Credit Allocation14.8714.7814.8649,5000.050.34 
AREAlexandria Real Estate Equities113.0111.4112.8351,2000.30.23 
ARE-AAlexandria Real Estate Equities26.3326.1126.1724,600-0.070.27 
ARE-DAlexandria Real Estate Equitie36.1235.5035.8729,500-0.290.80 
ARE-EAlexandria Real Estate Equitie25.7425.5525.6510,600-0.271.04 
ARESAres Management LP18.9818.4518.9538,1000.351.88 
ARH-CArch Capital Group Ltd. 6.75% P25.9425.8525.8614,6000.000.00 
ARIApollo Commercial Real Estate16.6816.4116.48978,000-0.563.29 
ARI-AApollo Commercial Real Estate26.0225.5225.5211,000-0.682.60 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.4325.1525.2818,400-0.220.86 
ARLAmerican Realty Investors7.5007.0507.24049,300-0.0700.96 
ARMKAramark Holdings Corp37.8037.4937.641,293,200-0.060.16 
AROCArchrock Inc12.5711.6012.55402,4000.988.47 
ARRArmour Residential R22.6022.2422.53408,2000.060.27 
ARR-AArmour Residential REIT Inc24.4924.2424.3426,200-0.150.61 
ARR-BArmour Residential REIT Inc23.2623.2023.2514,2000.000.00 
ARUAres Capital Corp25.6125.2225.4539,100-0.120.47 
ARWArrow Electronics64.0463.1463.85190,4000.540.85 
ASAASA Gold and Precious Metals14.9314.3714.9028,2000.332.26 
ASBAssociated Banc-Corp19.6119.2619.59723,3000.281.45 
ASB-BAssociated Banc-Corp Depositary25.5025.4925.4910,100-0.010.04 
ASB-CAssociated Banc-Corp Depositary26.6726.5426.541,700-0.110.41 
ASB-DAssociated Banc-Corp.25.2625.1825.2362,4000.040.16 
ASCArdmore Shipping Corp7.3406.9607.290308,2000.2102.97 
ASGLiberty All-Star Growth Fund4.3304.3004.32058,0000.0200.47 
ASGNOn Assignment37.5736.2537.48657,2000.611.65 
ASHAshland Inc119.7115.7117.61,145,8000.10.08 
ASPNAspen Aerogels Inc6.0605.5806.03061,1000.3606.35 
ASRGrupo Aeroportuario Del Sureste148.4144.4147.933,8002.31.55 
ASXAdvanced Semiconductor Engineering5.9505.8805.920366,600-0.0100.17 
ATAtlantic Power Corp2.5302.4802.510233,5000.0000.00 
ATENA10 Networks Inc10.6510.4610.60256,9000.010.09 
ATHMAutohome Inc24.8924.0824.77563,6000.251.02 
ATIAllegheny Technologies Inc18.0717.4918.072,396,9000.693.97 
ATKRAtkore International Group18.4718.0418.38207,5000.301.66 
ATOAtmos Energy Corp76.1775.1875.84276,500-0.070.09 
ATRAptargroup78.6577.6178.61211,8000.871.12 
ATTOAtento S.A.8.7008.4808.5005,500-0.1802.07 
ATUActuant Corp23.2120.5422.851,940,0000.693.11 
ATVAcorn International9.0508.8109.01012,000-0.0400.44 
ATWAtwood Oceanics8.2407.3208.2107,602,8001.01014.03 
AUAnglogold Ashanti Ltd16.2915.5616.213,955,0000.040.25 
AUOAu Optronics Corp3.7003.6403.700277,5000.0300.82 
AUYYamana Gold4.5204.2504.46015,390,6000.1403.24 
AVAviva Plc11.6511.5111.64219,6000.211.84 
AVAAvista Corp42.9442.3742.72186,500-0.050.12 
AVALGrupo Aval Acciones Y Valores S8.7308.4208.710283,6000.3303.94 
AVBAvalonbay Communities182.2179.4181.6519,300-0.20.09 
AVDAmerican Vanguard Corp16.5416.1516.5147,9000.392.42 
AVGAvg Technologies N.V.24.9924.9724.97428,500-0.010.04 
AVHAvianca Holdings S.A.6.5906.3906.400123,800-0.0500.78 
AVKAdvent Claymore Convertible Securities14.7514.5714.7169,400-0.010.07 
AVPAvon Products5.8305.4905.6403,339,800-0.1001.74 
AVTAvnet Inc41.0340.5140.751,250,5000.270.67 
AVVAviva Plc25.7225.6125.6135,700-0.030.12 
AVXAvx Corp13.7213.5413.64180,9000.040.29 
AVYAvery Dennison Corp78.4577.7778.31331,2000.530.68 
AWFAlliancebernstein Global High Income12.6712.6212.67133,5000.010.08 
AWHAllied World Assurance Company41.1940.5441.15346,3000.641.58 
AWIArmstrong World Industries Inc40.8540.0640.791,003,000-0.210.51 
AWKAmerican Water Works76.3975.5776.23773,1000.080.11 
AWPAlpine Global Premier Propertie5.6305.5505.600353,800-0.0100.18 
AWRAmerican States Water Company39.9239.5239.7797,200-0.050.13 
AXEAnixter International Inc63.0161.6562.88139,9001.352.19 
AXLAmerican Axle & Manufacturing16.7616.2816.76811,6000.342.07 
AXLLGeorgia Gulf Corp33.0032.9833.001,854,2000.020.06 
AXONAxovant Sciences Ltd. Common Sh14.6614.0014.05964,000-0.543.70 
AXPAmerican Express Company64.5063.7364.223,580,000-0.060.09 
AXRAmrep Corp7.9407.8807.8803,9000.0300.38 
AXSAxis Capital Holdings55.2054.5555.17215,7000.380.69 
AXS-CAxis Capital Holdings Limited P26.2926.2026.2914,6000.030.11 
AXS-DAxis Capital Holdings Ltd26.8126.5726.8152,9000.140.52 
AXTAAxalta Coating Systems Ltd28.3327.9128.29928,2000.281.00 
AYIAcuity Brands Inc263.3259.8262.8192,9000.80.29 
AYRAircastle Ltd20.2519.6320.24423,8000.613.11 
AZNAstrazeneca Plc34.0933.7333.828,517,9000.210.62 
AZOAutozone780.0764.6767.2436,400-12.51.60 
AZZAzz Inc65.5664.7765.23136,5000.390.60 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.196.145.173
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,319130.24
DJI18,3391110.61
SP5002,171110.53
DAX10,438770.74
FTSE6,849420.61
NI22516,6942281.39
CAC404,432340.77
GLD1,321-60.44
BDI1,200494.26
HSI23,631110.05