Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies73.6872.2673.141,251,500-0.200.27 
AAAlcoa Corp22.6922.1622.222,198,400-0.381.68 
AACAac Holdings Inc0.76500.66000.7001460,0000.00450.65 
AANAaron's Inc62.6761.3561.59670,9000.280.46 
AAPAdvance Auto Parts Inc153.9151.7152.31,134,100-0.90.59 
AATAmerican Assets Trust47.8147.1547.26651,100-0.230.48 
ABAlliancebernstein Holding LP29.6429.1029.29147,900-0.240.81 
ABBAbb Ltd20.0119.9119.932,174,9000.040.20 
ABBVAbbvie Inc79.3177.8578.455,182,700-0.330.42 
ABCAmerisourcebergen Corp85.1482.8983.522,042,900-0.941.11 
ABEVAmbev S.A.4.8404.7804.82015,969,0000.0100.21 
ABGAsbury Automotive Group Inc82.0480.2980.50141,100-1.251.53 
ABMABM Industries Incorporated39.5538.7738.87365,900-0.551.40 
ABRArbor Realty Trust12.3212.1412.171,166,800-0.100.81 
ABR-AArbor Realty Trust Inc26.3425.9125.912,400-0.441.67 
ABR-BArbor Realty Trust Inc25.8725.8725.875000.000.01 
ABR-CArbor Realty Trust26.0126.0126.01200-0.070.27 
ABTAbbott Laboratories85.3384.6484.714,531,600-0.290.34 
ACAssociated Capital Group Inc35.8534.4935.1818,800-0.080.23 
ACAArcosa Inc37.0035.8836.35310,900-0.220.60 
ACBAurora Cannabis Inc7.5307.1807.5109,368,1000.2102.88 
ACCAmerican Campus Communities Inc47.0546.4446.51315,600-0.270.58 
ACCOAcco Brands Corp7.6407.3907.390861,700-0.2503.27 
ACHAluminum Corp of China Ltd9.0208.9308.96026,700-0.0300.33 
ACMAecom Technology Corp36.8736.4736.54978,000-0.060.16 
ACNAccenture Plc187.2185.6186.11,703,1000.60.30 
ACPAvenue Income Credit Strategies12.6212.5312.5545,800-0.020.16 
ACREAres Commercial Real Estate Cor15.0314.8914.94322,700-0.020.13 
ACVAllianzgi Diversified Income &23.5923.2023.2228,400-0.140.60 
ADCAgree Realty Corp67.1165.9165.99289,100-0.781.17 
ADMArcher Daniels Midland Company41.1240.5840.733,218,300-0.350.85 
ADNTAdient Plc22.1521.3922.011,037,900-0.170.77 
ADSAlliance Data Systems Corp137.8133.8134.5557,200-2.71.93 
ADSWAdvanced Disposal Services Inc32.1232.0732.08733,600-0.030.09 
ADTADT Inc6.2006.1006.1101,409,200-0.0901.45 
ADXAdams Express Company15.6015.4815.50103,800-0.020.13 
AEBAegon N.V. Perp Cap Secs Floating Rate22.9122.5522.6412,9000.060.27 
AEDAegon N.V. Perp Cap Secs [Ne]25.0024.9925.0010,3000.010.04 
AEEAmeren Corp77.7776.8276.901,414,000-0.550.71 
AEGAegon N.V.4.9104.8504.8801,049,6000.0501.04 
AEHAegon N.V. Perp Cap Secs25.9325.8725.8850,900-0.010.04 
AELAmerican Equity Investment Life26.9726.3626.63305,200-0.190.71 
AEMAgnico-Eagle Mines Ltd52.3750.6052.272,768,5001.973.92 
AEOAmerican Eagle Outfitters18.2117.6017.703,628,300-0.402.21 
AEPAmerican Electric Power Company91.9990.7490.902,709,600-0.650.71 
AEP-BAmerican Elec. Pwr CO Inc 6.125% Corp.54.6054.2854.3514,500-0.230.42 
AERAercap Holdings N.V.50.8450.1750.30811,1000.000.00 
AESThe Aes Corp16.8716.4916.633,864,100-0.130.78 
AFBAlliance National Municipal13.4213.3913.4239,6000.020.15 
AFCAllied Capital Corp26.2726.0626.1210,3000.090.35 
AFGAmerican Financial Group103.8102.4102.6165,800-0.50.44 
AFGBAmerican Financial Group Inc 5.875%26.2626.1626.219,1000.050.19 
AFGEAmerican Financial Group Inc25.6125.5025.565,9000.020.08 
AFGHAmerican Financial Group Inc26.3326.1426.304,1000.060.23 
AFIArmstrong Flooring Inc10.7309.8309.910438,900-0.7507.04 
AFLAflac Incorporated55.3254.8355.023,910,7000.070.13 
AFTApollo Senior Floating Rate Fund Inc14.8714.7714.8578,8000.080.54 
AGFirst Majestic Silver8.0307.5108.0106,986,3000.5507.37 
AGCOAgco Corp76.9575.7576.51770,4001.772.37 
AGDAlpine Global Dynamic Dividend Fund9.5509.5009.52035,6000.0200.21 
AGIAlamos Gold Inc6.2405.9906.2003,924,4000.1903.16 
AGMFederal Agricultural Mortgage Corp70.4268.1068.2243,400-2.062.93 
AGM-AFederal Agricultural Mortgage25.7125.7125.711000.000.00 
AGM-BFederal Ag25.2625.2525.2551,6000.000.01 
AGM-CFederal Agricultural Mortgage26.4526.1526.234,700-0.351.32 
AGM-DFederal Agricultural Mortgage Corp Pfd25.4925.4125.4618,9000.040.16 
AGM.AFederal Agricultural Mortgage Corp62.2462.2462.24100-1.111.75 
AGNAllergan Plc130.7127.8129.62,390,100-1.20.95 
AGOAssured Guaranty Ltd43.1842.7542.77501,300-0.060.14 
AGO-BAssured Guaranty Ltd [B]26.9226.9226.92500-0.200.72 
AGO-EAssured Guaranty Ltd [E]26.4926.2726.409,100-0.020.08 
AGO-FAssured Guaranty Ltd [F]25.6925.6125.691,200-0.030.11 
AGRAvangrid Inc51.9351.3551.45189,600-0.390.75 
AGROAdecoagro S.A.6.9806.9306.960100,400-0.0200.29 
AGSPlayags Inc19.8018.4318.53267,000-0.854.39 
AGXArgan Inc40.4739.1739.55146,900-0.541.35 
AHCA.H. Belo Corp3.7823.7303.7509,200-0.0300.79 
AHHArmada Hoffler Properties Inc17.4016.9317.03273,900-0.160.93 
AHH-AArmada Hoffler Properties Inc Pfd A26.4026.1026.4014,1000.000.00 
AHL-CAspen Ins Pfd Inc26.3626.1126.269,1000.130.50 
AHL-DAspen Insurance Holdings Ltd25.3224.9425.1434,200-0.120.48 
AHTAshford Hospitality Trust Inc3.1202.9252.9502,130,600-0.1404.53 
AHT-DAshford Hosp D Pfd25.7525.4425.5614,100-0.371.43 
AHT-FAshford Hospitality Trust Inc22.4522.0022.1123,400-0.281.25 
AHT-GAshford Hospitality Trust Inc22.5322.1322.2237,500-0.241.07 
AHT-HAshford Hospitality Trust Inc Cum Pfd22.5922.1022.1530,100-0.351.56 
AHT-IAshford Hospitality Trust Inc 7.50%22.8122.2122.2133,100-0.462.01 
AIArlington Asset Investment Corp7.0706.8106.840624,100-0.1301.87 
AI-BArlington Asset 7.00% Series B Pfd21.7821.5021.788000.090.41 
AI-CArlington Asset Investment Corp Cum Pfd21.7921.5621.564,900-0.090.42 
AICArlington Asset Investment Cor24.6524.5124.553,7000.000.00 
AIFApollo Tactical Income Fund Inc14.8014.6714.7158,5000.030.20 
AIGAmerican International Group54.0753.2153.322,745,100-0.330.62 
AIG-AAmerican International Group Inc Dep Shs26.1026.0126.0561,8000.040.15 
AIG.WAmerican International Group13.0612.4012.4148,500-0.251.97 
AINAlbany International Corp81.3679.6880.17171,200-0.871.07 
AIRAAR Corp35.6234.6534.70326,100-0.260.74 
AITApplied Industrial Technologies59.0958.0758.50229,700-0.030.05 
AIVApartment Investment and Management51.3650.7251.11754,500-0.060.12 
AIWArlington Asset Investment Cor24.6524.6524.654000.000.00 
AIYApollo Investment Corp26.1626.0126.076,9000.000.00 
AIZAssurant Inc107.1105.8105.9393,500-1.00.94 
AIZPAssurant Inc 6.50% Series D Mandatory112.1111.5111.54,900-0.70.61 
AJGArthur J. Gallagher & CO87.3286.4786.98634,6000.440.51 
AJRDAerojet Rocketdyne Holdings43.2142.4742.52328,300-0.200.47 
AJXGreat Ajax Corp13.4513.2913.35112,600-0.070.52 
AJXAGreat Ajax Corp 7.25% Convertible Senior25.8025.6125.6110,800-0.070.26 
AKO.AEmbotell Andina Sa Cl A18.5518.5518.551000.000.00 
AKO.BEmbotell Andna Sa Cl B21.6621.3321.553,7000.040.19 
AKRAcadia Realty Trust28.5627.9027.95317,900-0.431.52 
AKSAK Steel Holding Corp2.2602.1102.1407,143,700-0.1004.46 
ALAir Lease Corp Cl A40.4939.6239.70840,000-0.571.42 
AL-AAir Lease Corp [Al/Pa]26.6026.3726.5462,0000.040.15 
ALBAlbemarle Corp68.8667.5868.01988,000-0.330.48 
ALCAlcon Inc59.8659.2759.53536,300-0.290.48 
ALEAllete Inc85.1684.2984.34177,400-0.570.67 
ALEXAlexander and Baldwin Inc22.8922.5222.68222,800-0.150.66 
ALGAlamo Group100.1998.4798.7473,000-0.280.28 
ALKAlaska Air Group62.6761.9162.42936,4000.340.55 
ALLAllstate Corp102.6101.1102.21,197,5001.00.97 
ALL-AAllstate Corp Pfd25.8625.6925.8421,0000.000.00 
ALL-BAlly Financial Inc Fixed Rate F26.2926.0026.1230,500-0.070.29 
ALL-DAllstate Corp27.1526.9627.159,800-0.100.37 
ALL-EThe Allstate Corp26.0025.9325.9421,300-0.050.18 
ALL-FThe Allstate Corp26.2226.1726.224,1000.020.06 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th26.3526.2226.2823,6000.030.10 
ALL-YGMAC Capital Trust I Fixed Rate26.4326.3426.3574,4000.000.00 
ALLEAllegion Plc108.9107.6107.9389,0000.10.05 
ALLYAlly Financial30.1329.5629.592,813,600-0.311.04 
ALP-QAlabama Power Co. Pfd25.6125.4225.4323,100-0.100.39 
ALSNAllison Transmission Holdings45.7145.3045.40757,100-0.030.07 
ALVAutoliv Inc67.9566.3467.68478,1000.380.56 
ALXAlexander's Inc377.9371.1373.514,200-0.20.04 
AMAntero Midstream Corp11.7911.2211.317,219,600-0.403.42 
AMBRAmber Road Inc13.0413.0213.02357,3000.000.00 
AMCAmc Entertainment Holdings Inc10.669.9710.012,908,900-0.595.57 
AMCRAmcor Plc11.1910.7911.1423,175,7000.121.09 
AMEAmtek Inc88.4487.4687.85650,1000.090.10 
AMGAffiliated Managers Group89.0087.3588.04702,8000.060.07 
AMHAmerican Homes 4 Rent25.1024.7624.761,265,900-0.230.92 
AMH-DAmerican Homes 4 Rent26.9326.8226.908,6000.110.41 
AMH-EAmerican Homes 4 Rent 6.35% Ser26.7326.6826.727,5000.010.04 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd25.5625.4725.477,100-0.150.59 
AMH-GAmerican Homes 4 Rent Series G Pfd25.8625.7625.821,600-0.060.23 
AMH-HAmerican Homes 4 Rent Perp Cum Red Pfd26.1026.0526.0510,7000.000.01 
AMIDAmerican Midstreampartners LP5.2105.2005.21087,7000.0100.19 
AMNAmn Healthcare Services Inc53.9052.4952.93274,0000.240.46 
AMOVAmerica Movil A ADR15.3015.1715.305000.100.66 
AMPAmeriprise Financial Services149.1146.1147.7741,9001.00.65 
AMRCAmeresco Inc14.5414.1614.3398,100-0.020.14 
AMRXAmneal Pharmaceuticals Inc6.9606.3756.4401,132,700-0.4606.67 
AMTAmerican Tower Corp216.0214.0214.61,063,900-0.60.29 
AMXAmerica Movil S.A.B. DE C.V.15.3715.1115.312,702,1000.120.79 
ANAutonation Inc42.4541.4041.67565,100-0.852.00 
ANDXAndeavor Logistics LP36.8036.4936.62553,4000.000.00 
ANETArista Networks Inc255.3250.9252.1869,500-1.30.51 
ANFAbercrombie & Fitch Company16.4316.0016.122,828,800-0.080.49 
ANFIAmira Nature Foods Ltd0.79000.71500.7313281,200-0.02873.78 
ANHAnworth Mortgage Asset Corp3.7903.7303.770530,7000.0401.07 
ANH-AAnworth Mtg Pfd A26.9226.6326.795,900-0.220.83 
ANH-BAnworth 6.25 Pr S B22.3422.1922.192,800-0.180.82 
ANH-CAnworth Mortgage Asset Corp25.6125.5625.606,0000.010.04 
ANTMAnthem Inc294.9286.6290.51,523,700-3.21.10 
AODAlpine Total Dynamic Dividend8.2608.2008.240214,0000.0200.24 
AONAON Plc194.2192.4193.5870,9001.50.78 
AOSSmith [A.O.] Corp46.5245.8345.871,526,600-0.100.22 
APAmpco-Pittsburgh Corp4.1403.9314.05039,5000.0501.25 
APAApache Corp29.9028.9929.072,658,000-0.571.92 
APAMArtisan Partners Asset Mgmt27.2826.6426.64287,800-0.552.02 
APCAnadarko Petroleum Corp70.4870.0670.114,603,900-0.200.28 
APDAir Products and Chemicals225.3222.2223.6765,1001.50.68 
APHAmphenol Corp95.8295.5495.62943,7000.110.12 
APHAAphria Inc7.2106.6377.1105,389,0000.3805.65 
APLEApple Hospitality REIT Inc15.9515.6515.721,296,500-0.110.69 
APOApollo Global Management Llc C34.2532.9433.321,272,500-0.702.06 
APO-AApollo Global Management Llc Pfd Ser A25.8125.6225.6422,200-0.120.47 
APO-BApollo Global Management Llc Pfd Ser B25.9925.6625.6936,600-0.291.13 
APRNBlue Apron Holdings Inc6.9506.3506.700605,500-0.2603.74 
APTSPreferred Apartment Communities14.9714.6914.69303,300-0.231.54 
APTVAptiv Plc79.0777.1278.31963,600-0.110.14 
APUAmerigas Partners LP35.4434.9134.97478,600-0.361.02 
APYApergy Corp32.1231.0531.23471,500-0.962.98 
AQAquantia Corp13.0612.9212.93497,500-0.110.84 
AQNAlgonquin Pwr & Util12.5612.3512.44426,300-0.030.24 
AQNAAlgonquin Power & Utilities Corp26.7126.6526.6817,4000.030.11 
AQNBAlgonquin Power & Utilities Corp. 6.20%25.6825.5925.6182,2000.000.00 
AQUAEvoqua Water Technologies Corp13.1612.7713.03464,200-0.050.38 
ARAntero Resources Corp5.5805.3005.3709,232,900-0.2103.76 
ARAAmerican Renal Associates7.2006.9006.990268,800-0.0600.85 
ARCAmerican Reprographics Company2.1302.0402.07060,600-0.0502.36 
ARCHArch Coal Inc94.4691.9591.98142,100-1.932.06 
ARCOArcos Dorados Holdings Inc7.2907.1607.180200,900-0.1001.37 
ARDArdagh Group S.A.16.3015.8716.1232,2000.060.37 
ARDCAres Dynamic Credit Allocation15.1215.0115.0563,2000.020.13 
AREAlexandria Real Estate Equities146.3144.7145.61,250,2000.30.23 
ARE-AAlexandria Real Estate Equities27.3027.0927.1018,800-0.150.55 
ARE-DAlexandria Real Estate Equitie38.5538.4338.4311,900-0.020.05 
ARESAres Management LP27.6027.0227.051,089,200-0.281.02 
ARGDArgo Grp Itl Snr NTS25.5325.4825.508,900-0.020.08 
ARGOArgo Group Intl Hlds75.0973.7973.85116,900-0.550.74 
ARIApollo Commercial Real Estate18.8918.6718.671,260,700-0.040.21 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.2325.2125.2311,9000.010.04 
ARLAmerican Realty Investors13.4513.0913.212,300-0.010.08 
ARLOArlo Technologies Inc4.1603.9103.930851,900-0.2205.30 
ARMKAramark Holdings Corp34.7834.2034.311,354,000-0.290.84 
ARNCArconic Inc24.5724.2724.303,207,100-0.030.12 
AROCArchrock Inc10.0409.5309.580722,900-0.1701.74 
ARRArmour Residential R18.4418.1918.36939,1000.100.55 
ARR-AArmour Residential REIT Inc25.5725.4725.474,200-0.030.12 
ARR-BArmour Residential REIT Inc25.0725.0425.0622,5000.040.15 
ARWArrow Electronics70.5769.3369.48339,700-0.270.39 
ASAASA Gold and Precious Metals11.5511.3211.55282,6000.302.67 
ASBAssociated Banc-Corp21.0820.6220.62823,000-0.251.20 
ASB-CAssociated Banc-Corp Depositary26.1025.8726.102,3000.040.15 
ASB-DAssociated Banc-Corp25.3525.2225.352,3000.000.00 
ASB-EAssociated Banc-Corp Depositary Shs26.3625.9426.307,1000.050.19 
ASCArdmore Shipping Corp6.5006.2606.320318,400-0.1402.17 
ASGLiberty All-Star Growth Fund5.8205.7305.780160,000-0.0601.03 
ASGNOn Assignment57.3556.5256.53219,000-0.621.08 
ASHAshland Global Holdings Inc78.8377.6478.31398,5000.811.05 
ASIXAdvansix Inc26.0424.9324.97126,500-0.602.35 
ASPNAspen Aerogels Inc6.3706.1206.37095,900-0.0300.47 
ASRGrupo Aeroportuario Del Sureste171.5167.9170.881,7002.01.20 
ASXAse Industrial Holding Co. Ltd4.0203.9604.000854,7000.0902.30 
ATAtlantic Power Corp2.4302.3302.350347,800-0.0602.49 
ATENA10 Networks Inc6.7806.5306.770407,8000.2403.68 
ATGEAdtalem Global Education Inc45.1944.0744.07448,800-0.972.15 
ATHAthene Holding Ltd42.6542.0942.271,276,700-0.310.73 
ATH-AAthene Holding Ltd. Pfd A26.1426.0626.09289,300-0.010.04 
ATHMAutohome Inc90.3687.9089.01698,800-0.450.50 
ATIAllegheny Technologies Inc24.6923.9824.161,587,600-0.532.15 
ATKRAtkore International Group25.7025.3625.46233,500-0.160.62 
ATOAtmos Energy Corp108.0106.7107.0915,400-0.40.41 
ATRAptargroup119.5118.5118.8187,600-0.60.50 
ATTOAtento S.A.2.4302.2702.360100,7000.0502.16 
ATUActuant Corp24.1423.6423.64288,100-0.321.34 
ATUSAltice USA Inc Cl A23.6323.2323.373,522,5000.020.09 
ATVAcorn International22.6422.3822.381,800-0.381.67 
AUAnglogold Ashanti Ltd17.7717.2717.765,316,1000.683.98 
AUOAu Optronics Corp2.9502.8902.910585,8000.0000.00 
AUYYamana Gold2.5402.4602.53018,778,2000.0702.85 
AVAAvista Corp44.9544.4244.77310,5000.020.04 
AVALGrupo Aval Acciones Y Valores S7.8607.6507.83032,6000.1902.49 
AVBAvalonbay Communities209.4207.1208.1488,0000.30.16 
AVDAmerican Vanguard Corp14.6714.3714.54113,5000.211.47 
AVHAvianca Holdings S.A.3.8503.6303.69052,200-0.1203.15 
AVKAdvent Claymore Convertible Securities14.9914.8214.8776,0000.060.41 
AVLRAvalara Inc74.1270.0870.44804,600-2.603.56 
AVNSAvanos Medical Inc42.5741.8242.17478,4000.040.09 
AVPAvon Products4.0003.9103.9503,261,6000.0000.00 
AVT-AAvantor Inc [Avtr/Pa]65.8265.4465.8279,3000.340.51 
AVTRAvantor Inc19.2018.9619.051,708,9000.010.05 
AVXAvx Corp16.6616.3516.38225,500-0.150.91 
AVYAvery Dennison Corp112.5111.1111.7456,600-0.40.32 
AVYAAvaya Holdings Corp12.3511.9312.031,028,000-0.201.64 
AWFAlliancebernstein Global High Income11.8511.7611.84163,0000.050.42 
AWIArmstrong World Industries Inc98.8397.0797.35411,500-0.510.52 
AWKAmerican Water Works118.8117.3118.4997,5000.30.28 
AWPAlpine Global Premier Propertie6.2606.2106.240407,6000.0100.16 
AWRAmerican States Water Company74.9473.9574.44144,900-0.060.08 
AXAxos Financial Inc26.2925.6825.75467,400-0.351.34 
AXEAnixter International Inc59.0657.3657.36138,500-1.202.05 
AXLAmerican Axle & Manufacturing12.2211.7011.761,003,500-0.352.89 
AXOAxos Financial Inc25.9425.7625.801,300-0.140.54 
AXPAmerican Express Company125.4124.0124.12,681,200-0.60.47 
AXRAmrep Corp5.9405.4505.70013,8000.0300.53 
AXSAxis Capital Holdings60.3759.5359.77369,6000.120.20 
AXS-DAxis Capital Holdings Ltd24.9024.7624.7822,000-0.010.02 
AXS-EAxis Capital Holdings Ltd25.2325.0825.1035,900-0.130.51 
AXTAAxalta Coating Systems Ltd30.6729.9530.166,138,7000.170.57 
AYIAcuity Brands Inc137.0133.5135.4515,1001.20.92 
AYRAircastle Ltd20.8720.4520.45179,800-0.170.82 
AYXAlteryx Inc108.6104.5106.2981,500-1.81.68 
AZNAstrazeneca Plc41.6441.3141.491,940,0000.130.31 
AZOAutozone1,1221,1031,111220,300-80.67 
AZREAzure Power Global Ltd10.7410.3510.6518,4000.000.00 
AZULAzul S.A. ADR34.7533.9234.25530,500-0.070.20 
AZZAzz Inc44.2843.3943.4398,400-0.611.39 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
52.87.176.39
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,006-260.32
DJI26,72880.03
SP5002,945-50.17
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,415201.46
BDI1,200494.26
HSI30,063-2530.83