Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies71.2469.7670.821,225,3000.791.13 
AAAlcoa Corp30.2827.5129.5912,078,3000.612.10 
AACAac Holdings Inc2.7802.6002.660141,200-0.1103.97 
AANAaron's Inc47.7046.5147.37593,3000.390.83 
AAPAdvance Auto Parts Inc167.4161.5166.31,448,2003.82.36 
AATAmerican Assets Trust41.4140.7341.10285,1000.200.49 
ABAlliancebernstein Holding LP29.8829.1829.55371,7000.080.27 
ABBAbb Ltd19.2818.8419.152,765,500-0.020.10 
ABBVAbbvie Inc87.6985.4287.206,444,8001.651.93 
ABCAmerisourcebergen Corp78.1376.0076.081,369,700-1.221.58 
ABEVAmbev S.A.4.7604.6304.74024,083,7000.0501.07 
ABGAsbury Automotive Group Inc72.1369.6971.09196,8001.071.53 
ABMABM Industries Incorporated35.2734.5334.96398,800-0.010.03 
ABRArbor Realty Trust11.4111.2911.40599,1000.050.44 
ABR-AArbor Realty Trust Inc25.6925.4125.583,0000.070.27 
ABR-BArbor Realty Trust Inc25.3825.0525.3836,4000.210.83 
ABR-CArbor Realty Trust25.8025.5025.701,3000.050.19 
ABTAbbott Laboratories70.9769.7770.525,392,1000.701.00 
ABXBarrick Gold Corp13.5912.6913.5422,729,5000.423.20 
ACAssociated Capital Group Inc40.1938.9540.117,7000.771.96 
ACAArcosa Inc.29.8729.3629.78262,1000.120.40 
ACBAurora Cannabis Inc7.0806.5606.57041,652,500-0.76010.37 
ACCAmerican Campus Communities Inc43.4642.8143.051,117,9000.100.23 
ACCOAcco Brands Corp8.7308.4808.700626,8000.2002.35 
ACHAluminum Corporation of China Ltd8.7308.5108.65038,100-0.1501.70 
ACMAecom Technology Corp29.5229.0729.20921,3000.050.17 
ACNAccenture Plc149.6147.2149.11,698,7001.20.84 
ACPAvenue Income Credit Strategies11.6811.4411.52112,000-0.141.20 
ACREAres Commercial Real Estate Cor14.1313.9414.05177,300-0.060.43 
ACVAllianzgi Diversified Income &20.8920.5920.7718,9000.150.73 
ADCAgree Realty Corp62.4861.7962.46296,0000.370.60 
ADMArcher Daniels Midland Company43.4742.9843.412,867,4000.110.25 
ADNTAdient Plc18.5416.9718.172,524,5000.784.49 
ADSAlliance Data Systems Corp170.7167.2169.7300,5001.00.56 
ADSWAdvanced Disposal Services Inc25.2524.8125.03414,7000.090.36 
ADTADT Inc7.3307.0807.2602,363,1000.1201.68 
ADXAdams Express Company13.6013.4313.54170,3000.040.30 
AEBAegon N.V. Perp Cap Secs Floating Rate20.7120.0320.1031,200-0.110.54 
AEDAegon N.V. Perp Cap Secs [Ne]25.6325.5425.6324,6000.040.16 
AEEAmeren Corp67.1466.5467.061,249,9000.390.58 
AEGAegon N.V.5.0804.9905.0401,442,800-0.0500.98 
AEHAegon N.V. Perp Cap Secs25.5025.4325.5034,3000.060.24 
AELAmerican Equity Investment Life31.1530.3830.79671,1000.180.59 
AEMAgnico-Eagle Mines Ltd39.6439.0039.461,020,0000.180.46 
AEOAmerican Eagle Outfitters20.2619.7220.052,322,0000.150.75 
AEPAmerican Electric Power Company76.2175.6376.001,780,6000.280.37 
AERAercap Holdings N.V.46.2144.7645.701,381,5000.300.66 
AESThe Aes Corp15.6615.4215.495,690,100-0.020.13 
AFBAlliance National Municipal12.4912.4512.4640,2000.010.08 
AFCAllied Capital Corp25.1124.9825.095,8000.010.04 
AFGAmerican Financial Group96.1094.1195.44653,6000.940.99 
AFGEAmerican Financial Group Inc25.4525.3925.455,0000.000.00 
AFGHAmerican Financial Group Inc25.6225.3925.619,4000.230.91 
AFIArmstrong Flooring Inc13.3212.8413.23111,7000.241.85 
AFLAflac Incorporated47.3846.5847.323,506,2000.511.09 
AFS-AAmtrust Financial Services Inc14.2513.5514.246,0000.211.50 
AFS-BAmtrust Financial Services Dep Pfd14.7413.7114.7411,6000.302.08 
AFS-CAmtrust Financial Services Series C15.8715.0815.796,2000.432.80 
AFS-DAmtrust Financial Services Dep Pfd15.0014.3915.0011,0000.503.45 
AFS-EAmtrust Financial Services Inc Prf16.0015.0015.9717,5000.473.03 
AFS-FAmtrust Financial Services Inc14.0313.2414.0317,7000.271.96 
AFSSAmtrust Financial Services Inc21.8321.2821.8313,5000.612.87 
AFSTAmtrust Financial Services Inc22.1021.7622.0718,1000.160.73 
AFTApollo Senior Floating Rate Fund Inc14.7214.6214.6744,400-0.020.14 
AGFirst Majestic Silver5.3055.0105.2503,554,5000.0000.00 
AGCOAgco Corp63.4561.8862.80590,8000.610.98 
AGDAlpine Global Dynamic Dividend Fund9.4609.3209.44054,9000.1101.18 
AGIAlamos Gold Inc4.1704.0504.0602,216,700-0.0400.98 
AGMFederal Agricultural Mortgage Corp71.8069.5671.7336,3002.052.94 
AGM-AFederal Agricultural Mortgage25.6825.2625.602,1000.552.20 
AGM-BFederal Ag26.4326.1826.211,0000.030.11 
AGM-CFederal Agricultural Mortgage26.8825.7526.883001.877.48 
AGM.AFederal Agricultural Mortgage Corp66.6065.8266.605001.482.27 
AGNAllergan Plc157.5152.2156.61,768,3003.72.40 
AGOAssured Guaranty Ltd39.9439.4539.55635,900-0.290.73 
AGO-BAssured Guaranty Ltd [B]26.0125.9525.956,200-0.070.27 
AGO-EAssured Guaranty Ltd [E]25.5325.4025.524,800-0.050.20 
AGO-FAssured Guaranty Ltd [F]24.7024.5424.701,5000.100.41 
AGRAvangrid Inc49.4048.9249.31356,1000.310.63 
AGROAdecoagro S.A.7.3507.0907.200248,500-0.0100.14 
AGSPlayags Inc25.4324.8025.12172,700-0.080.32 
AGXArgan Inc39.9639.4939.75109,6000.080.20 
AHCA.H. Belo Corp4.4654.2104.28040,8000.0300.71 
AHHArmada Hoffler Properties Inc14.7414.5114.70278,6000.070.48 
AHLAspen Insurance Holdings42.2642.2242.22784,900-0.020.05 
AHL-CAspen Ins Pfd Inc24.7824.1524.7432,4000.291.19 
AHL-DAspen Insurance Holdings Ltd23.3422.8523.3427,1000.120.52 
AHTAshford Hospitality Trust Inc4.7504.6304.750410,8000.0801.71 
AHT-DAshford Hosp D Pfd24.9424.8124.858,9000.000.00 
AHT-FAshford Hospitality Trust Inc21.2221.0321.0510,100-0.090.43 
AHT-GAshford Hospitality Trust Inc21.1020.7321.008,6000.000.00 
AHT-HAshford Hospitality Trust Inc Cum Pfd21.3521.3021.356,2000.020.09 
AHT-IAshford Hospitality Trust Inc. 7.50%21.4521.0221.379,1000.100.47 
AIArlington Asset Investment Corp8.1207.9608.080298,500-0.0700.86 
AI-BArlington Asset 7.00% Series B Pfd22.5322.5322.531000.000.00 
AICArlington Asset Investment Cor23.4322.8723.434,0000.472.05 
AIFApollo Tactical Income Fund Inc14.3014.2114.3051,2000.120.85 
AIGAmerican International Group43.5242.4443.294,985,0000.160.37 
AIG.WAmerican International Group7.9107.3207.910198,8000.0100.13 
AINAlbany International Corp69.1967.0568.80152,3001.201.78 
AIRAAR Corp37.5536.6137.35309,3000.651.77 
AITApplied Industrial Technologies61.5458.7261.00205,0001.933.27 
AIVApartment Investment and Management46.7946.1246.79832,7000.551.19 
AIV-AApartment Investment and Manag25.7325.7325.732000.230.90 
AIWArlington Asset Investment Cor23.8223.5123.821,100-0.050.21 
AIYApollo Investment Corp25.1825.1025.1012,900-0.070.28 
AIZAssurant Inc95.4993.9395.45711,4001.041.10 
AIZPAssurant Inc. 6.50% Series D Mandatory103.1102.5102.61,100-0.10.13 
AJGArthur J. Gallagher & CO74.1173.1773.91800,7000.190.26 
AJRDAerojet Rocketdyne Holdings38.4037.1838.12599,1000.762.03 
AJXGreat Ajax Corp12.8312.5712.7776,9000.070.55 
AJXAGreat Ajax Corp 7.25% Convertible Senior24.3724.1024.2927,3000.000.00 
AKO.AEmbotell Andina Sa Cl A19.7819.7819.781000.000.00 
AKO.BEmbotell Andna Sa Cl B23.9522.7023.3030,000-0.200.85 
AKPAlliance California Muni13.8513.7713.793,2000.000.00 
AKRAcadia Realty Trust26.4826.0526.26413,700-0.090.34 
AKSAK Steel Holding Corp2.7802.6502.7608,236,8000.0702.60 
ALAir Lease Corporation Class A C37.2636.3637.00769,1000.350.95 
ALBAlbemarle Corp75.7373.5575.292,042,9001.361.84 
ALEAllete Inc75.4274.4975.30248,5000.710.95 
ALEXAlexander and Baldwin Inc22.0721.7721.99347,0000.140.64 
ALGAlamo Group83.8881.9883.3181,5000.640.77 
ALKAlaska Air Group65.3464.1364.421,404,900-0.480.74 
ALLAllstate Corp84.9084.2184.573,479,5000.030.04 
ALL-AAllstate Corporation Pfd25.1324.7924.8114,100-0.030.12 
ALL-BAlly Financial Inc Fixed Rate F24.9024.7524.8439,400-0.050.20 
ALL-DAllstate Corp25.4125.3125.371,9000.020.08 
ALL-EThe Allstate Corp25.3025.2325.2759,1000.030.12 
ALL-FThe Allstate Corp25.4025.2725.3811,3000.050.18 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th24.7024.1624.6897,1000.361.48 
ALL-YGMAC Capital Trust I Fixed Rate25.7725.5625.74212,1000.180.70 
ALLEAllegion Plc Ordinary Shares Wh82.3780.8981.76667,7000.750.93 
ALLYAlly Financial26.1925.5025.943,058,8000.301.17 
ALP-QAlabama Power Co. Pfd24.9124.6524.8916,1000.120.46 
ALSNAllison Transmission Holdings48.8547.3348.321,301,6000.811.70 
ALVAutoliv Inc77.9176.1077.78692,3000.140.18 
ALXAlexander's Inc319.6318.3319.62,7004.71.49 
AMAntero Resources Midstream Llc24.0323.4723.80642,3000.210.89 
AMBRAmber Road Inc8.3608.1808.26047,3000.0500.61 
AMCAmc Entertainment Holdings Inc14.4614.0914.11828,9000.010.07 
AMEAmtek Inc71.4769.9571.23974,4000.951.35 
AMGAffiliated Managers Group107.7104.9107.1473,100-0.10.08 
AMGPAntero Midstream Gp LP12.6412.2812.59897,5000.262.11 
AMHAmerican Homes 4 Rent21.4521.2421.371,689,4000.160.75 
AMH-DAmerican Homes 4 Rent23.4123.0823.2947,800-0.040.17 
AMH-EAmerican Homes 4 Rent 6.35% Ser23.0822.7622.8925,500-0.070.30 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd21.2020.9421.1130,6000.241.15 
AMH-GAmerican Homes 4 Rent Series G Pfd21.4921.3021.3630,0000.090.42 
AMH-HAmerican Homes 4 Rent Perp Cum Red Pfd23.1922.8623.058,7000.210.92 
AMIDAmerican Midstreampartners LP3.9203.7803.910370,500-0.0100.26 
AMNAmn Healthcare Services Inc62.0760.4761.76249,3000.761.25 
AMOVAmerica Movil A ADR15.8815.3515.886,7000.211.34 
AMPAmeriprise Financial Services119.6115.6118.6872,5000.30.28 
AMRCAmeresco Inc15.0614.9015.0361,8000.130.87 
AMRXAmneal Pharmaceuticals Inc12.6612.2512.49736,8000.060.48 
AMTAmerican Tower Corp164.9163.1164.41,322,7000.60.37 
AMXAmerica Movil S.A.B. DE C.V.15.9715.5915.842,658,8000.120.76 
ANAutonation Inc37.9937.4837.68448,300-0.020.05 
ANDXAndeavor Logistics LP37.2136.2436.51512,800-0.481.30 
ANETArista Networks Inc222.2219.6221.0684,600-0.20.09 
ANFAbercrombie & Fitch Company20.0319.3019.761,692,6000.381.96 
ANFIAmira Nature Foods Ltd0.86900.77500.7980317,000-0.06417.44 
ANHAnworth Mortgage Asset Corp4.4204.3704.390386,1000.0000.00 
ANH-AAnworth Mtg Pfd A25.5825.4225.581,4000.020.06 
ANH-BAnworth 6.25 Pr S B23.8823.8823.88100-0.421.73 
ANH-CAnworth Mortgage Asset Corpora24.5424.4324.503,900-0.060.24 
ANTMAnthem Inc263.8260.9261.91,177,0000.00.01 
AODAlpine Total Dynamic Dividend7.9407.8607.940417,6000.0700.89 
AONAON Plc152.9150.4152.5800,1001.51.00 
AOSSmith [A.O.] Corp46.5945.4046.481,120,6000.761.66 
APAmpco-Pittsburgh Corp4.2004.1504.20031,5000.0000.00 
APAApache Corp31.9130.7831.693,943,1000.481.54 
APAMArtisan Partners Asset Manageme22.9922.3522.81309,1000.040.18 
APBAsia Pacific Fund Inc11.5411.5311.536,5000.000.00 
APCAnadarko Petroleum Corp48.3645.9648.054,718,4001.262.69 
APDAir Products and Chemicals156.0154.1156.01,934,6001.40.88 
APFMorgan Stanley Asia Pacific Fund Inc17.2417.0017.1717,5000.110.64 
APHAmphenol Corp82.1880.8381.83791,0000.480.59 
APHAAphria Inc6.5906.3006.4802,450,900-0.1702.56 
APLEApple Hospitality REIT Inc15.8115.6715.721,040,0000.020.13 
APOApollo Global Management Llc C27.9527.1127.88654,1000.281.01 
APO-AApollo Global Management Llc Pfd Ser A24.4724.2624.4724,400-0.020.08 
APO-BApollo Global Management Llc Pfd Ser B24.2724.0124.1510,4000.010.04 
APRNBlue Apron Holdings Inc1.4301.2001.2806,208,800-0.15010.49 
APTSPreferred Apartment Communities17.0016.2516.48351,600-0.362.14 
APTVAptiv Plc71.1569.5971.141,850,6000.791.12 
APUAmerigas Partners LP29.2928.9429.25356,700-0.070.24 
APYApergy Corp33.5732.0832.72459,1000.601.87 
AQAquantia Corp8.3207.9708.070162,400-0.2803.35 
AQNAlgonquin Pwr & Util10.6810.5010.58183,7000.030.28 
AQNAAlgonquin Power & Utilities Corp25.5925.3325.5913,6000.190.75 
AQUAEvoqua Water Technologies Corp9.8709.5809.760794,7000.0600.62 
ARAntero Resources Corp10.8210.3910.763,724,8000.050.47 
ARAAmerican Renal Associates Holdi12.5312.1812.4680,1000.171.38 
ARCAmerican Reprographics Company2.7902.6402.690204,400-0.0200.74 
ARCHArch Coal Inc86.2681.0185.94209,2004.655.72 
ARCOArcos Dorados Holdings Inc8.7408.5908.610261,600-0.0400.46 
ARDArdagh Group S.A.11.6311.3311.4565,2000.141.24 
ARDCAres Dynamic Credit Allocation14.4114.3314.41111,9000.070.49 
AREAlexandria Real Estate Equities122.8121.5122.81,019,8000.90.70 
ARE-AAlexandria Real Estate Equities26.2526.0026.0424,500-0.210.80 
ARE-DAlexandria Real Estate Equitie33.8333.8033.822,200-0.531.54 
ARESAres Management LP19.8919.3219.80348,000-0.010.05 
ARGDArgo Grp Itl Snr NTS25.1925.0925.192,1000.060.24 
ARGOArgo Group Intl Hlds66.7365.4565.97131,200-0.430.65 
ARIApollo Commercial Real Estate17.7717.5917.771,157,3000.090.51 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.0625.0125.049,800-0.010.04 
ARLAmerican Realty Investors13.2912.7412.741,4000.836.97 
ARLOArlo Technologies Inc7.9407.6207.8801,163,7000.1802.34 
ARMKAramark Holdings Corp31.8731.1631.441,906,1000.441.42 
ARNCArconic Inc20.3720.0020.185,370,0000.080.40 
AROCArchrock Inc9.6009.3509.570733,9000.0700.74 
ARRArmour Residential R20.9320.7820.88968,0000.030.14 
ARR-AArmour Residential REIT Inc25.4025.1625.173,2000.010.04 
ARR-BArmour Residential REIT Inc24.5024.0624.1938,900-0.210.86 
ARWArrow Electronics74.6672.7674.17431,2000.891.21 
ASAASA Gold and Precious Metals9.4509.3709.43019,8000.0200.21 
ASBAssociated Banc-Corp21.2120.8221.121,030,4000.180.86 
ASB-CAssociated Banc-Corp Depositary25.7325.6725.678000.020.08 
ASB-DAssociated Banc-Corp23.8523.5323.856,9000.020.08 
ASB-EAssociated Banc-Corp Depositary Shs24.7924.3924.798,7000.281.14 
ASCArdmore Shipping Corp4.9504.7804.920124,5000.1002.07 
ASGLiberty All-Star Growth Fund4.9304.8604.910184,7000.0400.82 
ASGNOn Assignment61.4260.0060.93371,8000.360.59 
ASHAshland Global Holdings Inc77.2275.6276.59782,6000.550.72 
ASIXAdvansix Inc28.8728.0928.66149,9000.431.52 
ASPNAspen Aerogels Inc2.8802.6702.73045,500-0.0200.73 
ASRGrupo Aeroportuario Del Sureste178.1174.0177.225,7000.20.12 
ASXAse Industrial Holding Co. Ltd3.8303.7203.7801,225,3000.0200.53 
ATAtlantic Power Corp2.5302.4802.510313,7000.0200.80 
ATENA10 Networks Inc6.4706.3406.410307,600-0.0500.77 
ATGEAdtalem Global Education Inc48.4747.7347.93461,800-0.060.13 
ATHAthene Holding Ltd43.9943.1343.77827,0000.380.88 
ATHMAutohome Inc71.9069.0571.20660,5001.371.96 
ATIAllegheny Technologies Inc25.2024.3624.981,158,2000.341.38 
ATKRAtkore International Group22.1321.6021.99217,4000.150.69 
ATOAtmos Energy Corp95.1594.0794.99666,6000.630.67 
ATRAptargroup96.1794.3895.93265,5001.221.29 
ATTOAtento S.A.4.3104.1004.290156,9000.0801.90 
ATUActuant Corp22.7021.8722.60343,8000.602.73 
ATUSAltice USA Inc Class A18.6417.9518.557,750,6000.502.77 
ATVAcorn International22.9622.0022.153,000-0.281.25 
AUAnglogold Ashanti Ltd12.7112.4812.512,509,9000.040.32 
AUOAu Optronics Corp4.1304.0704.120625,3000.0200.49 
AUYYamana Gold2.4502.4002.4306,691,100-0.0100.41 
AVAAvista Corp41.3440.7241.31561,0000.400.98 
AVALGrupo Aval Acciones Y Valores S6.8406.7306.780129,200-0.0801.17 
AVBAvalonbay Communities183.8181.9183.3430,1001.20.65 
AVDAmerican Vanguard Corp17.0016.7016.99138,5000.130.77 
AVHAvianca Holdings S.A.4.8404.6604.74027,100-0.0701.46 
AVKAdvent Claymore Convertible Securities13.7213.5613.72174,9000.110.81 
AVLRAvalara Inc40.6639.4040.30219,4000.320.80 
AVNSAvanos Medical Inc45.7144.3545.36363,3000.922.07 
AVPAvon Products2.0101.8801.9804,946,8000.0804.21 
AVXAvx Corp16.3216.0116.19239,300-0.090.55 
AVYAvery Dennison Corp94.9492.7794.82933,4001.491.60 
AVYAAvaya Holdings Corp15.6715.1515.28947,100-0.402.55 
AWFAlliancebernstein Global High Income11.1211.0211.09227,900-0.020.18 
AWIArmstrong World Industries Inc64.3262.5764.10234,0001.061.68 
AWKAmerican Water Works92.9391.5492.56829,8000.770.84 
AWPAlpine Global Premier Propertie5.5105.4805.490195,800-0.0200.36 
AWRAmerican States Water Company65.5564.4965.42169,5000.580.89 
AXAxos Financial Inc.27.7627.1527.46620,200-0.471.68 
AXEAnixter International Inc60.0857.5859.78265,9001.783.07 
AXLAmerican Axle & Manufacturing14.2213.7314.161,897,5000.251.80 
AXOAxos Financial Inc.25.4025.2525.362,4000.160.63 
AXPAmerican Express Company100.2498.5799.495,880,1000.080.08 
AXRAmrep Corp6.3606.3606.360200-0.2003.05 
AXSAxis Capital Holdings54.9554.1554.71397,7000.330.61 
AXS-DAxis Capital Holdings Ltd23.2423.0423.118,9000.010.04 
AXS-EAxis Capital Holdings Ltd23.1922.9623.0441,800-0.020.09 
AXTAAxalta Coating Systems Ltd25.2324.5925.211,665,0000.341.37 
AYIAcuity Brands Inc119.0116.2118.3491,1001.10.96 
AYRAircastle Ltd20.2219.8720.21284,3000.251.25 
AYXAlteryx Inc72.0467.5970.81822,3002.493.64 
AZNAstrazeneca Plc36.3535.9536.294,167,6000.501.40 
AZOAutozone849.0830.5842.3246,6009.41.12 
AZREAzure Power Global Ltd8.8608.6008.8609,5000.2202.55 
AZULAzul S.A. ADR29.7828.8529.48542,9000.260.89 
AZZAzz Inc45.3844.0545.25202,8000.811.82 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.234.114.202
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,084500.71
DJI24,3701630.67
SP5002,636200.76
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,29440.33
BDI1,200494.26
HSI30,063-2530.83