Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies61.5861.2561.50973,8000.130.21 
AAAlcoa Corporation36.8836.5136.692,244,7000.070.19 
AACAac Holdings Inc6.8606.5106.69096,900-0.0600.89 
AANAaron's Inc39.9339.4139.70797,600-0.080.20 
AAPAdvance Auto Parts Inc105.2103.1103.21,413,600-2.11.99 
AATAmerican Assets Trust40.2139.7939.79179,300-0.411.02 
AAVAdvantage Oil & Gas Ltd7.0006.8006.900150,400-0.1001.43 
ABAlliancebernstein Holding LP24.8524.6024.75232,6000.000.00 
ABBAbb Ltd23.6423.4423.552,048,500-0.251.05 
ABBVAbbvie Inc74.7573.8473.915,497,700-0.720.96 
ABCAmerisourcebergen Corp93.6691.3493.131,273,7001.511.65 
ABEVAmbev S.A.5.9705.9105.9209,173,400-0.0200.34 
ABGAsbury Automotive Group Inc57.3056.3556.80472,900-0.550.96 
ABMABM Industries Incorporated43.9843.3143.91242,900-0.040.09 
ABRArbor Realty Trust8.5008.2708.300512,400-0.0700.84 
ABR-AArbor Realty Trust Inc25.7725.7725.771,0000.220.86 
ABR-BArbor Realty Trust Inc25.3425.3125.34500-0.050.20 
ABR-CArbor Realty Trust26.4426.2326.231,3000.020.08 
ABRNArbor Realty Trust 7.375% Senior25.5225.4625.516,6000.060.24 
ABTAbbott Laboratories50.9950.4750.808,584,300-0.040.08 
ABXBarrick Gold Corp16.2315.4015.4316,667,900-0.764.69 
ACAssociated Capital Group Inc33.7533.5533.605,000-0.200.59 
ACCAmerican Campus Communities Inc49.1748.4048.94637,100-0.060.12 
ACCOAcco Brands Corp11.9011.7511.85641,200-0.050.42 
ACHAluminum Corporation of China Ltd15.1214.9414.9943,1000.080.54 
ACMAecom Technology Corp31.7230.6231.162,160,800-0.862.69 
ACNAccenture Plc128.5127.6128.01,763,200-0.80.65 
ACPAvenue Income Credit Strategies14.3114.1614.1939,000-0.020.14 
ACREAres Commercial Real Estate Cor13.1812.9513.1277,8000.171.31 
ACVAllianzgi Diversified Income &21.7821.6721.7849,3000.150.69 
ADCAgree Realty Corp47.3846.8246.98209,800-0.270.57 
ADMArcher Daniels Midland Company41.6641.1841.383,581,0000.120.29 
ADNTAdient Plc68.5967.3367.931,159,300-0.781.14 
ADSAlliance Data Systems Corp240.3236.0240.2948,1003.61.53 
ADSWAdvanced Disposal Services Inc23.5423.2223.43332,100-0.020.09 
ADXAdams Express Company14.7314.6714.72618,9000.050.34 
AEBAegon N.V. Perp Cap Secs Floating Rate25.3425.2125.334,600-0.010.04 
AEDAegon N.V. Perp Cap Secs [Ne]26.4526.3326.4013,800-0.070.26 
AEEAmeren Corp56.6755.8055.921,231,400-0.611.08 
AEGAegon N.V.5.4405.4005.430819,4000.0601.12 
AEHAegon N.V. Perp Cap Secs26.2226.0626.2222,300-0.100.38 
AEKAegon Nv 8.00% Non-Cum Notes Due 204226.4226.3026.4128,000-0.070.26 
AELAmerican Equity Investment Life28.2227.8728.06595,2000.060.21 
AEMAgnico-Eagle Mines Ltd46.2845.7645.921,454,100-0.130.28 
AEOAmerican Eagle Outfitters11.8211.4611.512,077,400-0.332.79 
AEPAmerican Electric Power Company70.0068.9069.194,129,500-0.791.13 
AERAercap Holdings N.V.49.7949.3949.40732,000-0.110.22 
AESThe Aes Corp11.4511.3111.322,906,800-0.100.88 
AETAetna Inc156.9155.4156.11,288,500-0.20.15 
AEUAAnadarko Petroleum Corp40.4939.8640.0211,100-0.210.52 
AFAstoria Financial Corp19.8119.4919.80283,7000.211.07 
AF-CAstoria Financial Corp26.1025.9825.981,300-0.170.65 
AFAAmerican Financial Group Inc25.3825.3225.355,5000.030.12 
AFBAlliance National Municipal13.9213.8613.8748,800-0.060.43 
AFCAllied Capital Corp25.9625.8625.9115,4000.090.35 
AFGAmerican Financial Group101.8100.7101.7210,8001.11.06 
AFGEAmerican Financial Group Inc27.2126.9927.162,5000.120.44 
AFGHAmerican Financial Group Inc28.0227.6427.709,300-0.501.77 
AFIArmstrong Flooring Inc17.7317.3017.32175,000-0.372.09 
AFLAflac Incorporated77.7377.5177.621,060,1000.050.06 
AFS-AAmtrust Financial Services Inc24.8624.6224.8012,1000.190.77 
AFS-BAmtrust Financial Services Dep Pfd24.9924.7224.8510,900-0.050.20 
AFS-CAmtrust Financial Services Series C25.4325.3225.415,7000.030.12 
AFS-DAmtrust Financial Services Dep Pfd25.4125.2825.4026,100-0.010.04 
AFS-EAmtrust Financial Services Inc Prf25.8425.7325.8215,800-0.020.08 
AFS-FAmtrust Financial Services Inc23.9323.7123.9356,1000.080.34 
AFSDAflac Incorporated25.5425.3325.5222,900-0.170.66 
AFSSAmtrust Financial Services Inc25.7925.6125.748,8000.070.27 
AFSTAmtrust Financial Services Inc26.7226.2526.6914,8000.050.19 
AFTApollo Senior Floating Rate Fund Inc16.9316.8416.9178,000-0.020.12 
AGFirst Majestic Silver8.0307.6407.6802,518,000-0.3204.00 
AGCAdvent Claymore Convertible Securities6.4006.3406.38066,000-0.0100.16 
AGCOAgco Corp71.9571.2371.74378,400-0.080.11 
AGDAlpine Global Dynamic Dividend Fund10.6310.4910.5879,3000.030.28 
AGIAlamos Gold Inc7.0806.7806.7901,328,800-0.2303.28 
AGMFederal Agricultural Mortgage Corp69.3267.8669.1040,8000.691.01 
AGM-AFederal Agricultural Mortgage25.7525.7525.75100-0.220.85 
AGM-BFederal Ag27.8627.8627.862000.501.83 
AGM-CFederal Agricultural Mortgage28.2528.2028.254,1000.050.18 
AGM.AFederal Agricultural Mortgage Corp66.8066.8066.801000.000.00 
AGNAllergan Plc254.5249.4253.51,832,9002.61.02 
AGN-AAllergan Plc. 5.50% Mandatory C902.0888.7898.227,5004.20.47 
AGOAssured Guaranty Ltd45.3845.0745.18570,3000.090.20 
AGO-BAssured Guaranty Ltd [B]26.3426.2526.252,3000.010.04 
AGO-EAssured Guaranty Ltd [E]26.3825.9626.389,000-0.010.04 
AGO-FAssured Guaranty Ltd [F]25.2525.2025.251,3000.050.20 
AGRAvangrid Inc46.3945.5045.63482,4000.451.00 
AGROAdecoagro S.A.10.6310.4010.42565,400-0.171.61 
AGUAgrium Inc100.5698.8999.88316,100-0.080.08 
AGXArgan Inc64.2062.4564.10133,6001.001.58 
AHCA.H. Belo Corp5.4005.2505.25011,000-0.1502.78 
AHHArmada Hoffler Properties Inc13.3513.1013.16219,800-0.010.08 
AHLAspen Insurance Holdings51.7551.0551.70170,6000.350.68 
AHL-BAspen Insurance Holdings Limit25.0024.9925.001,1000.010.04 
AHL-CAspen Ins Pfd Inc28.5928.4328.595,600-0.010.03 
AHL-DAspen Insurance Holdings Ltd25.8125.6925.7561,3000.010.04 
AHPAshford Hospitality Prime Inc10.8110.4310.52248,500-0.282.59 
AHP-BAshford Hospitality Prime Inc20.6020.1520.217,300-0.180.88 
AHTAshford Hospitality Trust Inc6.1906.0106.0901,073,100-0.0500.81 
AHT-AAshford Hsop TR Pfd25.6425.5925.59900-0.030.12 
AHT-DAshford Hosp D Pfd25.5625.4425.562,700-0.010.04 
AHT-FAshford Hospitality Trust Inc25.0624.9825.042,000-0.180.71 
AHT-GAshford Hospitality Trust Inc25.0324.9625.0010,400-0.140.56 
AIArlington Asset Investment Corp13.7813.5813.58383,100-0.201.45 
AI-BArlington Asset 7.00% Series B Pfd26.3025.6025.653,4000.050.20 
AIBApollo Investment Corp25.5025.1525.2742,400-0.130.51 
AICArlington Asset Investment Cor24.4324.3724.393,8000.040.16 
AIFApollo Tactical Income Fund Inc16.5116.3616.4839,400-0.030.18 
AIGAmerican International Group64.6264.0564.532,928,0000.330.51 
AIG.WAmerican International Group22.3021.8522.24170,8000.241.09 
AINAlbany International Corp54.4553.3053.7090,300-0.150.28 
AIRAAR Corp36.4736.1136.30222,000-0.190.52 
AITApplied Industrial Technologies57.2056.5557.00146,1000.150.26 
AIVApartment Investment and Management44.2443.6543.681,751,200-0.551.24 
AIV-AApartment Investment and Manag26.6726.6726.671000.000.00 
AIWArlington Asset Investment Cor24.6024.4724.602,6000.100.41 
AIYApollo Investment Corp26.7026.5626.703,6000.080.30 
AIZAssurant Inc106.1105.4106.0177,2000.60.56 
AJGArthur J. Gallagher & Co58.9158.3258.83565,7000.180.31 
AJRDGencorp Inc23.7622.9723.75488,5000.532.28 
AJXGreat Ajax Corp14.0713.8313.9617,700-0.060.43 
AJXAGreat Ajax Corp. 7.25% Convertible26.1025.6525.65200-0.160.62 
AKO.AEmbotell Andina Sa A23.4523.4523.451000.000.00 
AKO.BEmbotell Andna Sa B26.5925.7226.2058,5000.481.87 
AKPAlliance California Muni13.7613.7113.7243,600-0.050.36 
AKRAcadia Realty Trust28.7528.3428.62335,9000.000.00 
AKSAK Steel Holding Corp6.2255.9206.03023,448,400-0.1702.74 
ALAir Lease Corporation Class A C40.4639.9639.99604,600-0.010.03 
ALBAlbemarle Corp119.4117.8118.61,596,5000.30.22 
ALDWAlon USA Partners LP11.1410.9611.0033,400-0.121.08 
ALEAllete Inc73.7672.1072.34134,600-1.111.51 
ALEXAlexander and Baldwin Inc42.5341.8242.51191,3000.320.76 
ALGAlamo Group93.2091.8292.2474,1000.180.20 
ALJAlon USA Energy13.6813.3113.321,256,800-0.080.60 
ALKAlaska Air Group88.2486.9687.01882,900-1.241.41 
ALLAllstate Corp89.9189.0289.771,222,5000.610.68 
ALL-AAllstate Corporation Pfd26.3926.3326.3511,800-0.050.19 
ALL-BAlly Financial Inc Fixed Rate F28.0027.9327.9853,7000.000.00 
ALL-CThe Allstate Corp26.9826.9126.9820,0000.010.04 
ALL-DAllstate Corp27.1827.0827.167,900-0.060.22 
ALL-EThe Allstate Corporation27.2027.1127.1436,700-0.020.07 
ALL-FThe Allstate Corporation27.8127.6227.8017,500-0.030.11 
ALL-YGMAC Capital Trust I Fixed Rate26.4026.2026.25170,000-0.220.83 
ALLEAllegion Plc Ordinary Shares Wh80.7079.6980.31286,000-0.100.12 
ALLYAlly Financial22.0421.6121.875,044,400-0.060.27 
ALP-OAlabama Pwr 5.83A Pf28.4627.5128.451,6001.063.87 
ALRAlere Inc50.5550.3650.42813,200-0.050.10 
ALR-BAlere Inc Inverness Medical In398.2397.7398.21000.40.11 
ALSNAllison Transmission Holdings37.2836.9537.161,103,3000.120.32 
ALVAutoliv Inc108.1106.1107.5872,4000.70.67 
ALXAlexander's Inc434.3430.7432.08,200-2.60.59 
AMAntero Resources Midstream Llc34.5634.1134.51203,1000.250.73 
AMBRAmber Road Inc9.4709.1009.420111,000-0.0600.63 
AMCAmc Entertainment Holdings Inc20.8020.2520.501,575,8000.150.74 
AMEAmtek Inc61.3761.0361.21686,4000.300.49 
AMFWAmec Foster Wheeler Plc5.6905.5905.62017,800-0.0300.53 
AMGAffiliated Managers Group180.2178.0179.1242,2000.70.39 
AMGPAntero Midstream Gp LP21.3021.0021.02123,300-0.100.47 
AMHAmerican Homes 4 Rent23.1822.8223.111,602,6000.110.48 
AMH-AAmerican Homes28.6028.5028.511,800-0.040.14 
AMH-BAmerican Homes 4 Rent 5% Series28.6328.5028.541,0000.080.28 
AMH-CAmerican Homes28.2228.2228.221000.000.00 
AMH-DAmerican Homes 4 Rent27.3827.0227.092,1000.220.82 
AMH-EAmerican Homes 4 Rent 6.35% Ser26.7026.4326.705,800-0.070.26 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd25.5925.2425.3719,600-0.230.90 
AMH-GHome25.1725.0425.0853,5000.000.00 
AMIDAmerican Midstreampartners LP14.0013.5013.75295,2000.251.85 
AMNAmn Healthcare Services Inc38.3537.6038.20332,9000.200.53 
AMOVAmerica Movil A Ads17.8517.3417.736,1000.341.96 
AMPAmeriprise Financial Services137.7136.1137.6697,6001.20.89 
AMRCAmeresco Inc6.6006.1006.500102,500-0.1001.52 
AMTAmerican Tower Corp138.0136.1137.11,367,4000.20.12 
AMT-BAmerican Tower Corporation [Rei124.9123.3123.522,900-0.60.44 
AMXAmerica Movil S.A.B. De C.V17.9317.4017.752,823,6000.291.66 
ANAutonation Inc42.9742.4242.851,124,800-0.120.28 
ANETArista Networks Inc156.2152.0155.2518,6002.31.50 
ANFAbercrombie & Fitch Company9.4709.2709.2902,154,100-0.2702.82 
ANFIAmira Nature Foods Ltd6.9706.5606.620177,900-0.1201.78 
ANHAnworth Mortgage Asset Corp6.0906.0406.060340,900-0.0100.16 
ANH-AAnworth Mtg Pfd A26.8026.7126.805,7000.080.30 
ANH-BAnworth 6.25 Pr S B29.5429.5429.541000.000.00 
ANH-CAnworth Mortgage Asset Corpora25.1125.0825.1120,6000.020.08 
ANTMAnthem Inc191.6189.8191.01,139,3000.40.18 
ANTXAnthem Inc52.3252.0052.06191,9000.020.04 
ANWAegean Marine Petroleum Network5.3005.0505.150910,0000.0000.00 
AODAlpine Total Dynamic Dividend8.8408.7808.810259,300-0.0100.11 
AOIAlliance One International15.7514.9015.0042,600-1.106.83 
AONAON Plc140.1138.6139.61,077,1000.50.35 
AOSSmith [A.O.] Corp55.9454.9655.291,602,900-0.651.16 
APAmpco-Pittsburgh Corp14.7014.1514.5023,000-0.100.68 
APAApache Corp48.7647.5947.962,620,000-0.450.93 
APAMArtisan Partners Asset Manageme32.9532.2732.90535,3000.351.08 
APBAsia Pacific Fund Inc13.4713.4513.451,2000.070.52 
APCAnadarko Petroleum Corp44.6143.9544.215,152,9000.150.34 
APDAir Products and Chemicals145.3144.3144.91,308,200-0.70.48 
APFMorgan Stanley Asia Pacific Fund Inc17.2317.1117.2118,9000.040.23 
APHAmphenol Corp75.8575.2775.641,117,6000.070.09 
APLEApple Hospitality REIT Inc18.3518.1218.15616,300-0.130.71 
APOApollo Global Management Llc C28.1727.5928.00805,4000.070.25 
APO-AApollo Global Management Llc Pfd Ser A26.2326.0426.0837,000-0.030.11 
APRNBlue Apron Holdings Inc.7.8657.0007.41016,071,0000.86013.13 
APTSPreferred Apartment Communities16.5916.3516.49126,000-0.090.54 
APUAmerigas Partners LP45.1544.5644.75109,600-0.310.69 
AQNAlgonquin Pwr & Util10.7410.6010.6441,400-0.050.43 
ARAntero Resources Corp21.2320.6020.802,773,600-0.361.70 
ARAAmerican Renal Associates Holdi18.2117.4717.75231,500-0.261.44 
ARCAmerican Reprographics Company3.9103.7803.83072,000-0.0902.30 
ARCHArch Coal Inc75.9674.1575.20476,500-0.320.42 
ARCOArcos Dorados Holdings Inc8.8508.6008.800635,8000.1001.15 
ARCXArc Logistics Partners LP15.6115.2615.5325,4000.120.78 
ARDArdagh Group S.A. Common Shares23.7222.2323.3297,2000.693.05 
ARDCAres Dynamic Credit Allocation16.4516.3516.4478,9000.060.37 
AREAlexandria Real Estate Equities121.3120.5120.5788,800-0.50.40 
ARE-AAlexandria Real Estate Equities27.0426.7426.8920,300-0.291.07 
ARE-DAlexandria Real Estate Equitie37.0035.7336.414,500-0.090.25 
ARESAres Management LP18.7018.4018.6044,300-0.150.80 
ARH-CArch Capital Group Ltd. 6.75% P25.6625.4725.5040,700-0.190.74 
ARIApollo Commercial Real Estate18.2518.1818.20596,700-0.030.16 
ARI-AApollo Commercial Real Estate25.7525.5825.6015,900-0.150.58 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.5925.4225.597,7000.000.00 
ARLAmerican Realty Investors8.4908.4908.4901000.0000.00 
ARMKAramark Holdings Corp40.6440.2740.49477,900-0.060.15 
ARN-BArconic Inc40.8339.1539.15563,200-0.671.68 
ARNCArconic Inc26.0024.8025.175,687,300-0.040.16 
AROCArchrock Inc11.8511.0011.05562,300-0.353.07 
ARRArmour Residential R25.3225.0225.06325,600-0.130.52 
ARR-AArmour Residential REIT Inc25.5025.4025.501,200-0.130.51 
ARR-BArmour Residential REIT Inc25.1625.0525.139,200-0.240.95 
ARWArrow Electronics82.8982.0582.66198,8000.250.30 
ASAASA Gold and Precious Metals11.7511.5311.5557,900-0.191.62 
ASBAssociated Banc-Corp23.7523.4023.501,647,8000.150.64 
ASB-CAssociated Banc-Corp Depositary27.0027.0027.001000.000.00 
ASB-DAssociated Banc-Corp25.3025.1025.237,500-0.190.75 
ASCArdmore Shipping Corp7.9507.6507.85063,5000.0500.64 
ASGLiberty All-Star Growth Fund5.1405.1005.130214,2000.0200.39 
ASGNOn Assignment54.4652.8452.89536,600-1.713.13 
ASHAshland Global Holdings Inc.66.7266.0766.49432,600-0.180.27 
ASIXAdvansix Inc34.3633.5634.11191,7000.190.56 
ASPNAspen Aerogels Inc4.6904.4204.42018,900-0.2004.33 
ASRGrupo Aeroportuario Del Sureste222.8216.5220.771,000-2.00.91 
ASXAdvanced Semiconductor Engineering6.5606.5306.550716,0000.0600.92 
ATAtlantic Power Corp2.4002.3502.350282,9000.0000.00 
ATENA10 Networks Inc6.7406.5306.580775,200-0.1201.79 
ATGEAdtalem Global Education Inc.35.2534.4034.50284,100-0.501.43 
ATHAthene Holding Ltd50.8950.0050.85794,7000.821.64 
ATHMAutohome Inc47.8846.6047.66543,0000.060.13 
ATIAllegheny Technologies Inc17.4016.8217.142,790,900-0.170.98 
ATKRAtkore International Group21.1320.8921.12262,0000.020.09 
ATOAtmos Energy Corp86.2285.5885.95203,900-0.270.31 
ATRAptargroup89.5988.5989.46390,200-0.050.06 
ATTOAtento S.A.12.0011.8511.9526,1000.050.42 
ATUActuant Corp24.1523.8024.10329,8000.050.21 
ATUSAltice USA Inc. Class A31.3030.8830.96503,900-0.140.45 
ATVAcorn International9.9809.7509.860800-0.0900.90 
ATWAtwood Oceanics8.0407.6907.8105,246,000-0.1101.39 
AUAnglogold Ashanti Ltd9.7309.4209.4502,247,400-0.2302.38 
AUOAu Optronics Corp3.9503.8903.9002,844,600-0.0200.51 
AUYYamana Gold2.6402.4802.4909,277,600-0.1304.96 
AVAAvista Corp52.6452.1252.381,331,0000.090.17 
AVALGrupo Aval Acciones Y Valores S8.6908.5708.59022,200-0.0500.58 
AVBAvalonbay Communities191.4189.2189.2537,700-2.01.04 
AVDAmerican Vanguard Corp18.8018.1518.20102,400-0.452.41 
AVHAvianca Holdings S.A.7.1807.0507.09087,300-0.1101.53 
AVKAdvent Claymore Convertible Securities16.5116.3916.4962,6000.040.24 
AVPAvon Products3.7403.5803.6503,569,3000.0200.55 
AVTAvnet Inc39.4438.8939.01949,500-0.240.61 
AVXAvx Corp18.0017.6217.97150,5000.211.18 
AVYAvery Dennison Corp94.4993.7793.96927,0000.070.07 
AWFAlliancebernstein Global High Income13.0712.9913.07203,4000.080.62 
AWHAllied World Assurance Company49.3148.9949.2635,8000.150.31 
AWIArmstrong World Industries Inc45.4044.8045.05317,600-0.350.77 
AWKAmerican Water Works81.6980.9180.93521,000-0.991.21 
AWPAlpine Global Premier Propertie6.5706.4206.440689,700-0.1101.68 
AWRAmerican States Water Company49.6748.3548.58125,300-1.112.23 
AXEAnixter International Inc79.3578.0578.85121,3000.500.64 
AXLAmerican Axle & Manufacturing15.6715.2315.432,096,800-0.070.45 
AXONAxovant Sciences Ltd.23.3421.0623.201,097,7002.1410.16 
AXPAmerican Express Company85.6783.8685.005,389,000-0.590.69 
AXRAmrep Corp6.8506.7506.82010,5000.1502.25 
AXSAxis Capital Holdings65.1864.8265.16313,1000.160.25 
AXS-DAxis Capital Holdings Ltd25.6225.5225.626,200-0.070.27 
AXS-EAxis Capital Holdings Ltd25.0524.9825.0074,100-0.030.12 
AXTAAxalta Coating Systems Ltd32.4531.9732.171,596,900-0.331.02 
AYIAcuity Brands Inc207.3205.6206.7393,1001.40.69 
AYRAircastle Ltd23.8123.4523.52241,200-0.120.51 
AYXAlteryx Inc.21.7621.1421.7277,4000.231.07 
AZNAstrazeneca Plc33.9833.5333.854,116,100-0.200.59 
AZOAutozone514.0498.2498.3448,100-13.22.58 
AZREAzure Power Global Ltd16.8216.3716.4657,2000.060.37 
AZULAzul S.A. American Depositary Shares25.1524.8424.9390,500-0.060.24 
AZZAzz Inc51.2050.3550.45143,400-0.701.37 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.224.233.92
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,411230.36
DJI21,51300.00
SP5002,470-30.11
DAX12,287780.64
FTSE7,438610.82
NI22519,955-200.10
CAC405,181531.04
GLD1,25400.04
BDI1,200494.26
HSI26,85250.02