List of Symbols for New York Stock Exchange [NYSE] Starting with A

Exchange:

List of Symbols for New York Stock Exchange [NYSE]

Code	Name	High	Low	Close	Volume	Change
A	Agilent Technologies	77.17	72.75	76.69	2,702,900	2.66	3.59
AA	Alcoa Corp	7.460	7.020	7.260	7,510,300	0.230	3.27
AAN	Aaron's Inc	23.98	22.63	23.67	1,235,600	0.79	3.45
AAP	Advance Auto Parts Inc	104.0	99.0	102.5	680,900	3.1	3.10
AAT	American Assets Trust	26.98	24.50	26.75	402,900	2.07	8.39
AB	Alliancebernstein Holding LP	21.49	20.17	20.91	568,400	0.77	3.82
ABB	Abb Ltd	17.92	17.49	17.83	2,177,200	0.10	0.56
ABBV	Abbvie Inc	78.98	74.78	78.56	12,218,400	3.17	4.20
ABC	Amerisourcebergen Corp	89.13	85.16	88.33	1,729,500	1.13	1.30
ABEV	Ambev S.A.	2.440	2.335	2.410	19,454,700	0.040	1.69
ABG	Asbury Automotive Group Inc	55.38	49.86	54.34	493,100	5.30	10.81
ABM	ABM Industries Incorporated	28.24	25.99	27.85	511,800	1.53	5.81
ABR	Arbor Realty Trust	6.670	5.820	6.580	4,645,700	1.120	20.51
ABR-A	Arbor Rlty TR Inc [Abr/Pa]	20.88	18.03	20.88	17,100	2.91	16.19
ABR-B	Arbor Rlty TR Inc [Abr/Pb]	21.38	18.15	20.25	14,900	2.30	12.81
ABR-C	Arbor Rlty TR Inc [Abr/Pc]	21.00	17.46	19.86	12,100	3.24	19.48
ABT	Abbott Laboratories	85.39	81.05	84.95	9,266,400	3.02	3.69
AC	Associated Capital Group Inc	37.95	34.87	35.69	11,700	-0.75	2.06
ACA	Arcosa Inc	40.55	37.64	39.75	371,000	1.94	5.13
ACB	Aurora Cannabis Inc	0.8660	0.8000	0.8522	34,657,000	0.0521	6.51
ACC	American Campus Communities Inc	32.17	28.41	32.06	1,103,300	3.34	11.63
ACCO	Acco Brands Corp	5.835	5.310	5.810	703,100	0.560	10.67
ACE.W	Accel Entmt Inc [Acel/W]	1.750	1.716	1.716	14,100	0.116	7.24
ACEL	Accel Entertainment Inc.	8.360	7.760	8.300	131,300	0.550	7.10
ACH	Aluminum Corp of China Ltd	5.540	5.390	5.540	42,300	0.310	5.93
ACM	Aecom Technology Corp	31.39	29.04	31.32	1,615,000	2.02	6.89
ACN	Accenture Plc	172.7	165.1	171.7	2,466,200	7.6	4.64
ACP	Avenue Income Credit Strategies	7.460	7.100	7.450	161,200	0.400	5.67
ACRE	Ares Commercial Real Estate Cor	8.550	5.910	8.160	2,360,600	2.390	41.42
ACV	Allianzgi Diversified Income &	19.47	18.51	19.34	126,400	0.57	3.04
ADC	Agree Realty Corp	64.31	59.38	63.92	325,900	3.86	6.43
ADM	Archer Daniels Midland	36.84	35.77	36.48	2,560,700	0.50	1.39
ADNT	Adient Plc	10.94	9.28	10.84	1,633,300	1.53	16.43
ADS	Alliance Data Systems Corp	41.77	35.90	40.71	1,825,000	5.14	14.45
ADSW	Advanced Disposal Services Inc	32.70	32.54	32.59	1,280,000	-0.07	0.21
ADT	ADT Inc	4.870	4.210	4.700	2,906,300	0.500	11.90
ADX	Adams Express Company	13.41	12.89	13.37	454,100	0.47	3.64
AEB	Aegon N.V. Perp Cap Secs Floating Rate	21.99	20.19	21.77	17,700	1.27	6.20
AEE	Ameren Corp	76.91	71.60	76.01	1,365,600	4.48	6.26
AEFC	Aegon Funding Company Llc 5.10%	22.47	20.62	21.99	114,600	1.20	5.77
AEG	Aegon N.V.	2.650	2.530	2.630	2,798,100	0.060	2.33
AEL	American Equity Investment Life	19.84	17.89	19.62	695,400	1.34	7.33
AEL-A	American Equity Investment Life Holding	18.32	16.11	18.03	183,300	1.98	12.31
AEM	Agnico-Eagle Mines Ltd	46.48	44.82	45.89	1,383,000	0.46	1.01
AEO	American Eagle Outfitters	9.490	8.540	9.370	8,440,900	0.410	4.58
AEP	American Electric Power Company	83.87	79.00	83.30	2,912,800	4.55	5.78
AEP-B	American Elec Pwr Co. Inc [Aep/Pb]	50.36	48.48	50.02	41,100	1.31	2.69
AER	Aercap Holdings N.V.	25.26	23.61	24.44	1,915,600	0.66	2.78
AES	The Aes Corp	14.27	13.16	14.13	4,545,600	0.90	6.80
AFB	Alliance National Municipal	12.57	12.20	12.57	59,100	0.31	2.53
AFC	Allied Capital Corp	23.99	22.91	23.80	32,200	0.61	2.64
AFG	American Financial Group	77.28	71.08	76.63	519,500	4.50	6.24
AFGB	American Financial Group Inc 5.875%	24.24	23.21	23.95	19,800	0.67	2.88
AFGC	American Financial Group Inc 5.125%	22.02	20.62	21.64	24,300	0.57	2.71
AFGH	American Financial Group Inc	24.16	23.07	23.90	34,100	0.61	2.62
AFI	Armstrong Flooring Inc	1.530	1.340	1.510	155,000	0.150	11.03
AFL	Aflac Incorporated	38.09	35.75	37.77	4,296,900	2.06	5.77
AFT	Apollo Senior Floating Rate Fund Inc	12.00	11.73	11.86	310,600	0.21	1.80
AG	First Majestic Silver	6.690	6.350	6.400	3,542,700	-0.090	1.39
AGCO	Agco Corp	51.34	48.89	51.05	330,800	1.91	3.89
AGD	Alpine Global Dynamic Dividend Fund	7.930	7.670	7.930	84,900	0.270	3.52
AGI	Alamos Gold Inc	5.990	5.700	5.840	1,609,700	0.080	1.39
AGM	Federal Agricultural Mortgage Corp	58.74	54.75	57.68	56,300	2.87	5.24
AGM-A	Federal Agricultural Mortgage Corp	24.50	24.00	24.45	1,500	0.60	2.52
AGM-C	Federal Agricultural Mortgage Corp	27.01	25.50	26.88	300	1.63	6.46
AGM-D	Federal Agricultural Mortgage Corp	24.46	23.64	23.95	27,500	0.32	1.35
AGM.A	Federal Agricultural Mortgage Corp	52.75	52.75	52.75	100	0.00	0.00
AGN	Allergan Plc	181.9	177.8	181.1	3,601,000	2.8	1.58
AGO	Assured Guaranty Ltd	30.66	26.93	30.45	1,189,000	3.84	14.43
AGO-B	Assured Guaranty Municipal Hlds IN	25.43	24.84	25.33	23,900	0.14	0.54
AGO-E	Assured Guaranty Municipal Hlds IN	25.27	24.51	25.27	28,700	0.52	2.10
AGO-F	Assured Guaranty Municipal Hlds IN	24.39	23.85	24.11	14,400	0.34	1.43
AGR	Avangrid Inc	43.34	40.82	42.95	682,500	1.81	4.40
AGRO	Adecoagro S.A.	4.300	4.138	4.270	171,200	0.130	3.14
AGS	Playags Inc	1.790	1.660	1.740	1,474,000	0.170	10.83
AGX	Argan Inc	37.01	33.52	36.62	145,100	3.07	9.15
AHC	A.H. Belo Corp	1.450	1.330	1.340	67,100	-0.080	5.63
AHH	Armada Hoffler Properties Inc	10.75	10.08	10.62	409,500	0.29	2.81
AHH-A	Armada Hoffler Pptys Inc [Ahh/Pa]	20.90	18.70	20.05	9,300	1.95	10.77
AHL-C	Aspen Insurance Holdings Ltd [Ahl/Pc]	24.54	22.28	24.30	58,600	1.26	5.47
AHL-D	Aspen Insurance Holdings Ltd [Ahl/Pd]	22.41	20.41	22.15	49,700	1.30	6.23
AHL-E	Aspen Insurance Holdings Ltd [Ahl/Pe]	22.15	19.86	22.08	33,700	1.98	9.85
AHT	Ashford Hospitality Trust Inc	0.8297	0.7500	0.7850	897,900	0.0549	7.52
AHT-D	Ashford Hospitality TR Inc [Aht/Pd]	9.990	8.480	9.060	6,700	-0.860	8.67
AHT-F	Ashford Hospitality TR Inc [Aht/Pf]	6.658	5.920	5.970	34,000	0.810	15.70
AHT-G	Ashford Hospitality TR Inc [Aht/Pg]	6.690	5.693	6.106	28,100	0.546	9.82
AHT-H	Ashford Hospitality TR Inc [Aht/Ph]	6.980	5.625	6.540	15,600	0.980	17.63
AHT-I	Ashford Hospitality TR Inc [Aht/Pi]	6.790	6.250	6.580	14,500	0.710	12.09
AI	Arlington Asset Investment Corp	2.750	2.300	2.610	2,086,700	0.470	21.96
AI-B	Arlington Asset Investment Corp [Ai/Pb]	16.95	15.00	16.87	20,000	2.62	18.39
AI-C	Arlington Asset Investment Corp [Ai/Pc]	17.00	14.40	17.00	7,500	2.07	13.86
AIC	Arlington Asset Investment Cor	20.22	17.61	19.01	5,500	0.54	2.94
AIF	Apollo Tactical Income Fund Inc	11.85	11.21	11.79	104,200	0.59	5.27
AIG	American International Group	24.58	23.25	24.13	8,539,500	0.87	3.74
AIG-A	American International Group Inc	24.98	23.29	24.82	130,500	0.88	3.68
AIG.W	American Intl Group Inc WT [Aig/W]	0.8500	0.7300	0.8000	181,400	0.0900	12.68
AIN	Albany International Corp	47.94	45.76	47.35	181,200	1.81	3.97
AIO	Allianzgi Artificial Intelligence &	17.25	16.03	16.40	131,400	0.49	3.08
AIR	AAR Corp	19.25	18.05	18.49	497,800	0.61	3.41
AIT	Applied Industrial Technologies	48.53	45.93	47.97	236,100	1.43	3.07
AIV	Apartment Investment and Management	36.87	33.99	36.54	2,206,200	2.08	6.04
AIW	Arlington Asset Investment Cor	20.16	19.89	20.16	2,200	0.46	2.31
AIZ	Assurant Inc	107.5	103.8	106.7	310,900	2.6	2.53
AIZP	Assurant Inc 6.50% Series D Mandatory	109.1	106.3	108.9	1,200	-1.0	0.92
AJG	Arthur J. Gallagher & Company	85.62	81.76	85.04	1,187,700	2.76	3.35
AJRD	Aerojet Rocketdyne Holdings	43.99	41.57	43.50	440,900	1.61	3.84
AJX	Great Ajax Corp	7.120	6.200	7.050	374,600	0.750	11.90
AJXA	Great Ajax Corp 7.25% Convertible Senior	20.56	19.23	20.53	9,800	0.71	3.58
AKO.A	Embotell Andina Sa Cl A	11.51	10.06	11.16	2,900	0.31	2.86
AKO.B	Embotell Andna Sa Cl B	13.32	12.71	13.30	1,500	-0.39	2.85
AKR	Acadia Realty Trust	13.08	11.85	12.92	834,700	0.64	5.21
AKS	AK Steel Holding Corp	1.550	1.550	1.550	1,000	0.000	0.00
AL	Air Lease Corp Cl A	25.46	23.69	24.62	2,042,400	0.72	3.01
AL-A	Air Lease Corp [Al/Pa]	17.80	16.14	17.53	82,900	1.53	9.56
ALB	Albemarle Corp	62.43	57.32	61.82	1,705,900	4.82	8.46
ALC	Alcon Inc	53.14	50.98	52.33	1,317,200	0.83	1.61
ALE	Allete Inc	60.98	58.13	60.55	343,300	2.09	3.58
ALEX	Alexander and Baldwin Inc	11.87	11.02	11.68	508,800	0.64	5.80
ALG	Alamo Group	98.27	91.86	93.53	68,700	0.17	0.18
ALI-A	Altera Infrastructure LP Pfd A	13.36	12.22	13.13	11,500	1.03	8.48
ALI-B	Altera Infrastructure LP Units	14.47	13.50	14.26	12,100	0.99	7.49
ALI-E	Altera Infrastructure LP Pfd E	15.90	14.46	14.58	6,400	0.39	2.73
ALK	Alaska Air Group	30.32	28.95	29.14	2,940,000	0.11	0.38
ALL	Allstate Corp	98.37	91.50	97.25	1,951,900	4.72	5.10
ALL-B	Allstate Corp [All/Pb]	25.20	24.40	25.00	34,600	0.33	1.34
ALL-G	Allstate Corp [All/Pg]	26.24	25.61	26.01	34,800	0.24	0.93
ALL-H	Allstate Corp [All/Ph]	24.47	23.76	24.24	493,700	0.24	1.00
ALL-I	Allstate Corp 4.75% Prf Perpetual USD 25	24.16	23.66	23.89	39,500	0.29	1.23
ALL-Y	GMAC Capital Trust I [Ally/Pa]	21.12	19.04	20.74	890,900	1.58	8.25
ALLE	Allegion Plc	96.39	90.88	94.65	856,100	1.90	2.05
ALLY	Ally Financial	15.65	14.54	15.22	5,710,100	0.83	5.77
ALP-Q	Alabama Power Co. [Alp/Pq]	26.36	25.89	26.15	20,600	0.31	1.20
ALSN	Allison Transmission Holdings	35.26	33.62	35.04	993,300	1.41	4.19
ALT.W	Alta Equipment Group Inc [Altg/W]	0.8712	0.8712	0.8712	1,000	0.0792	10.00
ALTG	Alta Equipment Group Inc.	5.020	4.540	4.820	48,200	0.360	8.07
ALU.U	Alussa Energy Acquisition Corp [Alus.U]	10.000	10.000	10.000	100	0.120	1.21
ALU.W	Alussa Energy Acquisition Corp [Alus/W]	0.7500	0.7500	0.7500	100	0.0000	0.00
ALUS	Alussa Energy Acquisition Corp Cl A	9.780	9.590	9.660	16,100	-0.040	0.41
ALV	Autoliv Inc	54.50	51.14	54.42	842,000	4.58	9.19
ALX	Alexander's Inc	296.6	289.3	295.2	5,000	6.2	2.15
AM	Antero Midstream Corp	2.700	2.460	2.520	10,139,200	0.020	0.80
AMB.W	Ambac Financial Group	5.990	5.750	5.990	13,800	0.753	14.37
AMBC	Ambac Financial Group	15.52	13.22	14.75	818,200	1.30	9.67
AMC	Amc Entertainment Holdings Inc	3.320	2.800	3.300	7,997,600	0.160	5.10
AMCR	Amcor Plc	8.670	8.080	8.510	8,152,700	0.380	4.67
AME	Amtek Inc	77.74	75.23	77.23	1,350,100	1.44	1.90
AMG	Affiliated Managers Group	65.55	61.45	65.14	506,800	2.59	4.14
AMH	American Homes 4 Rent	24.00	22.23	23.89	2,572,400	1.29	5.71
AMH-D	American Homes 4 Rent [Amh/Pd]	24.53	24.19	24.44	248,300	0.08	0.33
AMH-E	American Homes 4 Rent [Amh/Pe]	24.24	23.30	24.23	19,600	0.88	3.77
AMH-F	American Homes 4 Rent [Amh/Pf]	22.58	22.02	22.11	120,300	0.11	0.50
AMH-G	American Homes 4 Rent [Amh/Pg]	22.58	22.30	22.36	3,200	0.24	1.08
AMH-H	American Homes 4 Rent [Amh/Ph]	23.97	22.80	23.69	19,500	0.42	1.80
AMK	Assetmark Financial Holdings Inc	22.24	20.05	21.74	95,100	1.36	6.67
AMN	Amn Healthcare Services Inc	61.44	57.26	59.73	527,200	1.35	2.31
AMOV	America Movil A ADR	12.47	11.21	11.89	42,400	0.24	2.02
AMP	Ameriprise Financial Services	112.5	102.3	111.7	996,300	8.2	7.93
AMPY	Amplify Energy Corp	0.9500	0.8000	0.8823	536,100	-0.0477	5.13
AMRC	Ameresco Inc	17.58	16.51	17.20	177,000	0.72	4.37
AMRX	Amneal Pharmaceuticals Inc	3.150	2.965	3.100	1,768,200	0.190	6.53
AMT	American Tower Corp	249.7	228.0	249.3	3,329,300	21.5	9.43
AMX	America Movil S.A.B. DE C.V.	11.96	11.51	11.59	4,300,500	-0.16	1.36
AN	Autonation Inc	31.30	27.04	30.99	843,200	3.89	14.35
ANET	Arista Networks Inc	215.9	210.3	214.6	794,200	5.5	2.61
ANF	Abercrombie & Fitch Company	10.86	10.04	10.61	1,775,100	0.52	5.15
ANH	Anworth Mortgage Asset Corp	1.440	1.220	1.370	2,414,500	0.250	22.32
ANH-A	Anworth Mortgage Asset Cp [Anh/Pa]	18.01	16.27	18.00	6,800	2.55	16.50
ANH-B	Anworth Mortgage Asset Cp [Anh/Pb]	16.06	13.90	15.70	17,000	2.26	16.82
ANH-C	Anworth Mortgage Asset Cp [Anh/Pc]	17.98	15.90	17.75	28,000	2.07	13.20
ANTM	Anthem Inc	248.8	226.4	247.0	2,415,200	23.0	10.25
AOD	Alpine Total Dynamic Dividend	7.010	6.760	7.000	381,600	0.280	4.17
AON	AON Plc	190.9	175.8	188.0	2,284,200	12.0	6.84
AOS	Smith [A.O.] Corp	40.91	39.45	40.22	1,502,000	0.56	1.41
AP	Ampco-Pittsburgh Corp	2.982	2.810	2.860	119,000	0.050	1.78
APA	Apache Corp	7.620	6.720	7.580	35,954,700	1.060	16.26
APAM	Artisan Partners Asset Mgmt	22.24	20.69	21.51	359,900	0.83	4.01
APD	Air Products and Chemicals	217.6	201.1	215.8	1,803,900	13.7	6.80
APH	Amphenol Corp	80.08	76.01	79.62	2,209,700	3.91	5.16
APHA	Aphria Inc	3.230	2.990	3.190	5,248,500	0.150	4.93
APLE	Apple Hospitality REIT Inc	8.255	7.710	8.210	7,335,400	0.470	6.07
APO	Apollo Global Management Llc C	37.92	35.05	37.27	2,864,500	2.19	6.24
APO-A	Apollo Global Mgmt Inc [Apo/Pa]	24.18	23.21	23.77	40,800	0.60	2.59
APO-B	Apollo Global Mgmt Inc [Apo/Pb]	24.11	23.18	23.85	73,900	0.75	3.25
APRN	Blue Apron Holdings Inc	12.34	11.60	11.96	865,600	0.25	2.13
APTS	Preferred Apartment Communities	6.750	6.280	6.640	573,000	0.280	4.40
APTV	Aptiv Plc	60.39	54.29	60.20	3,670,400	6.70	12.52
APY	Apergy Corp	8.660	7.380	8.660	1,294,600	1.430	19.78
AQN	Algonquin Pwr & Util	13.93	13.31	13.70	767,200	0.23	1.71
AQNA	Algonquin Power & Utilities Corp	25.90	25.15	25.41	52,200	-0.09	0.35
AQNB	Algonquin Power & Utilities Corp 6.20%	25.79	24.87	25.31	17,000	-0.04	0.16
AQUA	Evoqua Water Technologies Corp	15.55	13.35	15.26	1,656,600	2.08	15.78
AR	Antero Resources Corp	1.320	1.020	1.310	12,622,400	0.329	33.59
ARA	American Renal Associates	6.570	5.640	6.460	145,800	0.680	11.76
ARC	American Reprographics Company	0.8189	0.7202	0.8001	15,600	0.0463	6.14
ARCH	Arch Coal Inc	32.68	30.50	31.87	304,400	1.28	4.18
ARCO	Arcos Dorados Holdings Inc	3.590	3.410	3.540	1,081,800	0.150	4.42
ARD	Ardagh Group S.A.	12.82	11.31	12.60	100,200	1.16	10.14
ARDC	Ares Dynamic Credit Allocation	10.63	10.25	10.63	128,700	0.41	4.01
ARE	Alexandria Real Estate Equities	148.9	137.6	147.4	857,400	9.2	6.63
ARE-A	Ares Management Corp [Ares/Pa]	24.68	22.95	24.30	45,900	1.02	4.39
ARES	Ares Management LP	33.56	31.95	32.42	1,056,100	0.31	0.97
ARGD	Argo Grp Itl Snr NTS	23.98	22.80	23.85	18,100	1.22	5.37
ARGO	Argo Group Intl Hlds	36.39	35.35	35.58	226,200	0.28	0.79
ARI	Apollo Commercial Real Estate	8.000	6.970	7.840	3,416,000	1.220	18.43
ARL	American Realty Investors	9.360	7.630	9.360	7,200	1.540	19.69
ARLO	Arlo Technologies Inc	2.220	2.080	2.190	606,900	0.120	5.80
ARMK	Aramark Holdings Corp	23.70	21.09	23.31	5,164,200	2.76	13.43
ARNC	Arconic Corp	10.30	7.20	10.03	7,342,800	2.73	37.40
AROC	Archrock Inc	3.880	3.620	3.840	1,260,400	0.160	4.35
ARR	Armour Residential R	8.800	7.960	8.500	4,030,000	0.750	9.68
ARR-C	Armour Residential REIT Inc 7% Prf	20.68	18.33	19.69	92,300	2.10	11.94
ARW	Arrow Electronics	57.93	55.14	57.57	572,100	2.72	4.96
ASA	ASA Gold and Precious Metals	11.48	11.11	11.37	40,000	0.27	2.43
ASB	Associated Banc-Corp	13.94	13.07	13.74	1,570,100	0.70	5.37
ASB-C	Associated Banc-Corp [Asb/Pc]	24.22	23.51	23.51	3,500	-0.03	0.13
ASB-D	Associated Banc-Corp [Asb/Pd]	23.25	21.26	23.21	7,200	1.31	6.00
ASB-E	Associated Banc-Corp [Asb/Pe]	24.55	23.50	23.50	4,900	-0.48	1.98
ASC	Ardmore Shipping Corp	4.940	4.590	4.660	261,300	0.040	0.87
ASG	Liberty All-Star Growth Fund	5.000	4.760	4.960	321,400	0.200	4.20
ASGN	On Assignment	37.72	34.10	37.11	402,600	3.00	8.80
ASH	Ashland Global Holdings Inc	54.02	50.91	53.30	443,300	2.10	4.10
ASIX	Advansix Inc	12.13	11.20	11.73	251,700	0.35	3.08
ASPN	Aspen Aerogels Inc	6.690	5.805	6.170	78,300	0.370	6.38
ASR	Grupo Aeroportuario Del Sureste	98.00	89.52	91.26	82,500	1.83	2.05
ASX	Ase Industrial Holding Co. Ltd	4.210	4.020	4.110	891,900	0.080	1.99
AT	Atlantic Power Corp	2.115	2.000	2.080	438,300	0.070	3.48
ATC-D	Atlas Corp. [Atlas/Pd]	18.40	16.87	17.55	20,000	1.37	8.45
ATC-E	Atlas Corp [Atlas/Pe]	18.55	17.05	18.00	20,400	1.22	7.27
ATC-G	Atlas Corp. [Atlas/Pg]	18.09	16.70	17.71	27,000	1.21	7.33
ATC-H	Atlas Corp [Atlas/Ph]	17.85	16.56	17.22	39,000	1.45	9.19
ATC-I	Atlas Corp [Atlas/Pi]	17.68	15.65	16.39	34,600	0.29	1.80
ATCO	Atlas Corp.	7.260	6.440	7.200	753,900	0.820	12.85
ATEN	A10 Networks Inc	6.600	6.300	6.450	363,400	0.100	1.57
ATGE	Adtalem Global Education Inc	26.41	25.18	26.22	588,700	1.16	4.63
ATH	Athene Holding Ltd	26.86	23.38	26.60	2,713,700	2.71	11.34
ATH-A	Athene Hld Ltd [Ath/Pa]	23.37	21.79	22.90	110,600	0.99	4.52
ATH-B	Antah Hlds Ltd	21.40	19.99	21.32	71,500	1.52	7.68
ATHM	Autohome Inc	75.61	70.27	70.92	602,700	-4.19	5.58
ATI	Allegheny Technologies Inc	9.810	8.930	9.510	2,119,900	0.580	6.49
ATKR	Atkore International Group	24.37	22.57	23.94	507,700	1.47	6.54
ATO	Atmos Energy Corp	103.4	97.8	102.7	822,000	4.2	4.30
ATR	Aptargroup	105.3	100.6	104.1	328,500	3.0	2.96
ATTO	Atento S.A.	1.0200	0.9003	0.9200	28,600	-0.0361	3.78
ATUS	Altice USA Inc Cl A	24.26	23.51	24.01	3,030,200	0.57	2.43
ATV	Acorn International	10.47	9.99	10.16	1,000	0.14	1.40
AU	Anglogold Ashanti Ltd	19.44	18.71	19.19	1,643,800	0.04	0.21
AUY	Yamana Gold	3.495	3.330	3.380	17,973,000	0.020	0.60
AVA	Avista Corp	42.45	40.69	42.03	474,700	1.25	3.07
AVAL	Grupo Aval Acciones Y Valores S	4.860	4.720	4.760	212,200	-0.010	0.21
AVB	Avalonbay Communities	161.6	146.6	160.7	1,195,400	13.4	9.08
AVD	American Vanguard Corp	14.62	13.78	14.59	98,300	0.76	5.50
AVH	Avianca Holdings S.A.	1.0200	0.9301	0.9663	658,600	0.0163	1.72
AVK	Advent Claymore Convertible Securities	11.44	10.85	11.40	131,200	0.67	6.24
AVLR	Avalara Inc	76.55	69.72	75.50	582,700	4.68	6.61
AVNS	Avanos Medical Inc	27.22	25.48	26.40	429,800	0.45	1.73
AVT-A	Avantor Inc [Avtr/Pa]	46.85	45.50	46.09	459,000	-0.68	1.45
AVTR	Avantor Inc	13.20	12.72	13.09	3,441,100	0.13	1.00
AVX	Avx Corp	21.74	21.60	21.66	2,444,200	-0.06	0.28
AVY	Avery Dennison Corp	110.7	104.4	110.2	544,300	6.1	5.81
AVYA	Avaya Holdings Corp	8.705	7.601	8.640	2,334,700	1.070	14.13
AWF	Alliancebernstein Global High Income	9.430	9.089	9.390	256,300	0.300	3.30
AWI	Armstrong World Industries Inc	79.56	75.25	78.48	409,900	2.60	3.43
AWK	American Water Works	126.3	117.7	125.4	953,000	7.1	5.99
AWP	Alpine Global Premier Propertie	4.520	4.300	4.500	586,800	0.220	5.14
AWR	American States Water Company	88.48	80.07	83.99	414,700	3.88	4.84
AX	Axos Financial Inc	19.22	17.91	18.50	729,700	0.79	4.46
AXE	Anixter International Inc	88.49	86.59	87.72	515,600	0.22	0.25
AXL	American Axle & Manufacturing	3.700	3.010	3.660	3,513,400	0.630	20.79
AXO	Axos Financial Inc	24.02	20.50	22.83	4,200	3.18	16.21
AXP	American Express Company	93.00	88.12	92.08	6,122,700	4.50	5.14
AXR	Amrep Corp	4.330	4.080	4.150	26,000	-0.040	0.95
AXS	Axis Capital Holdings	40.65	38.47	40.18	549,400	1.40	3.61
AXS-E	Axis Capital Holdings Ltd [Axs/Pe]	23.25	22.26	23.08	62,000	0.79	3.55
AXTA	Axalta Coating Systems Ltd	18.12	16.84	17.98	2,208,400	1.28	7.66
AYI	Acuity Brands Inc	90.21	86.77	89.67	252,700	3.10	3.58
AYR	Aircastle Ltd	32.01	31.75	32.01	4,898,300	0.10	0.31
AYX	Alteryx Inc	98.50	89.52	96.94	1,750,400	7.71	8.64
AZN	Astrazeneca Plc	44.11	42.84	43.85	3,860,200	0.75	1.74
AZO	Autozone	944.5	891.2	915.2	302,600	15.6	1.73
AZRE	Azure Power Global Ltd	14.47	13.36	14.07	9,400	0.07	0.50
AZUL	Azul S.A. ADR	9.850	8.790	9.710	1,221,300	0.800	8.98
AZZ	Azz Inc	28.24	26.18	28.04	166,100	1.26	4.71

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

3.234.244.18
United States

GLOBAL INDICES

Code	Last	Change
COMP	8,091	204	2.58
DJI	23,434	780	3.44
SP500	2,750	91	3.41
DAX	12,500	78	0.63
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,674	-2	0.14
BDI	1,200	49	4.26
HSI	30,063	-253	0.83