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	61.58	61.25	61.50	973,800	0.13	0.21
AA	Alcoa Corporation	36.88	36.51	36.69	2,244,700	0.07	0.19
AAC	Aac Holdings Inc	6.860	6.510	6.690	96,900	-0.060	0.89
AAN	Aaron's Inc	39.93	39.41	39.70	797,600	-0.08	0.20
AAP	Advance Auto Parts Inc	105.2	103.1	103.2	1,413,600	-2.1	1.99
AAT	American Assets Trust	40.21	39.79	39.79	179,300	-0.41	1.02
AAV	Advantage Oil & Gas Ltd	7.000	6.800	6.900	150,400	-0.100	1.43
AB	Alliancebernstein Holding LP	24.85	24.60	24.75	232,600	0.00	0.00
ABB	Abb Ltd	23.64	23.44	23.55	2,048,500	-0.25	1.05
ABBV	Abbvie Inc	74.75	73.84	73.91	5,497,700	-0.72	0.96
ABC	Amerisourcebergen Corp	93.66	91.34	93.13	1,273,700	1.51	1.65
ABEV	Ambev S.A.	5.970	5.910	5.920	9,173,400	-0.020	0.34
ABG	Asbury Automotive Group Inc	57.30	56.35	56.80	472,900	-0.55	0.96
ABM	ABM Industries Incorporated	43.98	43.31	43.91	242,900	-0.04	0.09
ABR	Arbor Realty Trust	8.500	8.270	8.300	512,400	-0.070	0.84
ABR-A	Arbor Realty Trust Inc	25.77	25.77	25.77	1,000	0.22	0.86
ABR-B	Arbor Realty Trust Inc	25.34	25.31	25.34	500	-0.05	0.20
ABR-C	Arbor Realty Trust	26.44	26.23	26.23	1,300	0.02	0.08
ABRN	Arbor Realty Trust 7.375% Senior	25.52	25.46	25.51	6,600	0.06	0.24
ABT	Abbott Laboratories	50.99	50.47	50.80	8,584,300	-0.04	0.08
ABX	Barrick Gold Corp	16.23	15.40	15.43	16,667,900	-0.76	4.69
AC	Associated Capital Group Inc	33.75	33.55	33.60	5,000	-0.20	0.59
ACC	American Campus Communities Inc	49.17	48.40	48.94	637,100	-0.06	0.12
ACCO	Acco Brands Corp	11.90	11.75	11.85	641,200	-0.05	0.42
ACH	Aluminum Corporation of China Ltd	15.12	14.94	14.99	43,100	0.08	0.54
ACM	Aecom Technology Corp	31.72	30.62	31.16	2,160,800	-0.86	2.69
ACN	Accenture Plc	128.5	127.6	128.0	1,763,200	-0.8	0.65
ACP	Avenue Income Credit Strategies	14.31	14.16	14.19	39,000	-0.02	0.14
ACRE	Ares Commercial Real Estate Cor	13.18	12.95	13.12	77,800	0.17	1.31
ACV	Allianzgi Diversified Income &	21.78	21.67	21.78	49,300	0.15	0.69
ADC	Agree Realty Corp	47.38	46.82	46.98	209,800	-0.27	0.57
ADM	Archer Daniels Midland Company	41.66	41.18	41.38	3,581,000	0.12	0.29
ADNT	Adient Plc	68.59	67.33	67.93	1,159,300	-0.78	1.14
ADS	Alliance Data Systems Corp	240.3	236.0	240.2	948,100	3.6	1.53
ADSW	Advanced Disposal Services Inc	23.54	23.22	23.43	332,100	-0.02	0.09
ADX	Adams Express Company	14.73	14.67	14.72	618,900	0.05	0.34
AEB	Aegon N.V. Perp Cap Secs Floating Rate	25.34	25.21	25.33	4,600	-0.01	0.04
AED	Aegon N.V. Perp Cap Secs [Ne]	26.45	26.33	26.40	13,800	-0.07	0.26
AEE	Ameren Corp	56.67	55.80	55.92	1,231,400	-0.61	1.08
AEG	Aegon N.V.	5.440	5.400	5.430	819,400	0.060	1.12
AEH	Aegon N.V. Perp Cap Secs	26.22	26.06	26.22	22,300	-0.10	0.38
AEK	Aegon Nv 8.00% Non-Cum Notes Due 2042	26.42	26.30	26.41	28,000	-0.07	0.26
AEL	American Equity Investment Life	28.22	27.87	28.06	595,200	0.06	0.21
AEM	Agnico-Eagle Mines Ltd	46.28	45.76	45.92	1,454,100	-0.13	0.28
AEO	American Eagle Outfitters	11.82	11.46	11.51	2,077,400	-0.33	2.79
AEP	American Electric Power Company	70.00	68.90	69.19	4,129,500	-0.79	1.13
AER	Aercap Holdings N.V.	49.79	49.39	49.40	732,000	-0.11	0.22
AES	The Aes Corp	11.45	11.31	11.32	2,906,800	-0.10	0.88
AET	Aetna Inc	156.9	155.4	156.1	1,288,500	-0.2	0.15
AEUA	Anadarko Petroleum Corp	40.49	39.86	40.02	11,100	-0.21	0.52
AF	Astoria Financial Corp	19.81	19.49	19.80	283,700	0.21	1.07
AF-C	Astoria Financial Corp	26.10	25.98	25.98	1,300	-0.17	0.65
AFA	American Financial Group Inc	25.38	25.32	25.35	5,500	0.03	0.12
AFB	Alliance National Municipal	13.92	13.86	13.87	48,800	-0.06	0.43
AFC	Allied Capital Corp	25.96	25.86	25.91	15,400	0.09	0.35
AFG	American Financial Group	101.8	100.7	101.7	210,800	1.1	1.06
AFGE	American Financial Group Inc	27.21	26.99	27.16	2,500	0.12	0.44
AFGH	American Financial Group Inc	28.02	27.64	27.70	9,300	-0.50	1.77
AFI	Armstrong Flooring Inc	17.73	17.30	17.32	175,000	-0.37	2.09
AFL	Aflac Incorporated	77.73	77.51	77.62	1,060,100	0.05	0.06
AFS-A	Amtrust Financial Services Inc	24.86	24.62	24.80	12,100	0.19	0.77
AFS-B	Amtrust Financial Services Dep Pfd	24.99	24.72	24.85	10,900	-0.05	0.20
AFS-C	Amtrust Financial Services Series C	25.43	25.32	25.41	5,700	0.03	0.12
AFS-D	Amtrust Financial Services Dep Pfd	25.41	25.28	25.40	26,100	-0.01	0.04
AFS-E	Amtrust Financial Services Inc Prf	25.84	25.73	25.82	15,800	-0.02	0.08
AFS-F	Amtrust Financial Services Inc	23.93	23.71	23.93	56,100	0.08	0.34
AFSD	Aflac Incorporated	25.54	25.33	25.52	22,900	-0.17	0.66
AFSS	Amtrust Financial Services Inc	25.79	25.61	25.74	8,800	0.07	0.27
AFST	Amtrust Financial Services Inc	26.72	26.25	26.69	14,800	0.05	0.19
AFT	Apollo Senior Floating Rate Fund Inc	16.93	16.84	16.91	78,000	-0.02	0.12
AG	First Majestic Silver	8.030	7.640	7.680	2,518,000	-0.320	4.00
AGC	Advent Claymore Convertible Securities	6.400	6.340	6.380	66,000	-0.010	0.16
AGCO	Agco Corp	71.95	71.23	71.74	378,400	-0.08	0.11
AGD	Alpine Global Dynamic Dividend Fund	10.63	10.49	10.58	79,300	0.03	0.28
AGI	Alamos Gold Inc	7.080	6.780	6.790	1,328,800	-0.230	3.28
AGM	Federal Agricultural Mortgage Corp	69.32	67.86	69.10	40,800	0.69	1.01
AGM-A	Federal Agricultural Mortgage	25.75	25.75	25.75	100	-0.22	0.85
AGM-B	Federal Ag	27.86	27.86	27.86	200	0.50	1.83
AGM-C	Federal Agricultural Mortgage	28.25	28.20	28.25	4,100	0.05	0.18
AGM.A	Federal Agricultural Mortgage Corp	66.80	66.80	66.80	100	0.00	0.00
AGN	Allergan Plc	254.5	249.4	253.5	1,832,900	2.6	1.02
AGN-A	Allergan Plc. 5.50% Mandatory C	902.0	888.7	898.2	27,500	4.2	0.47
AGO	Assured Guaranty Ltd	45.38	45.07	45.18	570,300	0.09	0.20
AGO-B	Assured Guaranty Ltd [B]	26.34	26.25	26.25	2,300	0.01	0.04
AGO-E	Assured Guaranty Ltd [E]	26.38	25.96	26.38	9,000	-0.01	0.04
AGO-F	Assured Guaranty Ltd [F]	25.25	25.20	25.25	1,300	0.05	0.20
AGR	Avangrid Inc	46.39	45.50	45.63	482,400	0.45	1.00
AGRO	Adecoagro S.A.	10.63	10.40	10.42	565,400	-0.17	1.61
AGU	Agrium Inc	100.56	98.89	99.88	316,100	-0.08	0.08
AGX	Argan Inc	64.20	62.45	64.10	133,600	1.00	1.58
AHC	A.H. Belo Corp	5.400	5.250	5.250	11,000	-0.150	2.78
AHH	Armada Hoffler Properties Inc	13.35	13.10	13.16	219,800	-0.01	0.08
AHL	Aspen Insurance Holdings	51.75	51.05	51.70	170,600	0.35	0.68
AHL-B	Aspen Insurance Holdings Limit	25.00	24.99	25.00	1,100	0.01	0.04
AHL-C	Aspen Ins Pfd Inc	28.59	28.43	28.59	5,600	-0.01	0.03
AHL-D	Aspen Insurance Holdings Ltd	25.81	25.69	25.75	61,300	0.01	0.04
AHP	Ashford Hospitality Prime Inc	10.81	10.43	10.52	248,500	-0.28	2.59
AHP-B	Ashford Hospitality Prime Inc	20.60	20.15	20.21	7,300	-0.18	0.88
AHT	Ashford Hospitality Trust Inc	6.190	6.010	6.090	1,073,100	-0.050	0.81
AHT-A	Ashford Hsop TR Pfd	25.64	25.59	25.59	900	-0.03	0.12
AHT-D	Ashford Hosp D Pfd	25.56	25.44	25.56	2,700	-0.01	0.04
AHT-F	Ashford Hospitality Trust Inc	25.06	24.98	25.04	2,000	-0.18	0.71
AHT-G	Ashford Hospitality Trust Inc	25.03	24.96	25.00	10,400	-0.14	0.56
AI	Arlington Asset Investment Corp	13.78	13.58	13.58	383,100	-0.20	1.45
AI-B	Arlington Asset 7.00% Series B Pfd	26.30	25.60	25.65	3,400	0.05	0.20
AIB	Apollo Investment Corp	25.50	25.15	25.27	42,400	-0.13	0.51
AIC	Arlington Asset Investment Cor	24.43	24.37	24.39	3,800	0.04	0.16
AIF	Apollo Tactical Income Fund Inc	16.51	16.36	16.48	39,400	-0.03	0.18
AIG	American International Group	64.62	64.05	64.53	2,928,000	0.33	0.51
AIG.W	American International Group	22.30	21.85	22.24	170,800	0.24	1.09
AIN	Albany International Corp	54.45	53.30	53.70	90,300	-0.15	0.28
AIR	AAR Corp	36.47	36.11	36.30	222,000	-0.19	0.52
AIT	Applied Industrial Technologies	57.20	56.55	57.00	146,100	0.15	0.26
AIV	Apartment Investment and Management	44.24	43.65	43.68	1,751,200	-0.55	1.24
AIV-A	Apartment Investment and Manag	26.67	26.67	26.67	100	0.00	0.00
AIW	Arlington Asset Investment Cor	24.60	24.47	24.60	2,600	0.10	0.41
AIY	Apollo Investment Corp	26.70	26.56	26.70	3,600	0.08	0.30
AIZ	Assurant Inc	106.1	105.4	106.0	177,200	0.6	0.56
AJG	Arthur J. Gallagher & Co	58.91	58.32	58.83	565,700	0.18	0.31
AJRD	Gencorp Inc	23.76	22.97	23.75	488,500	0.53	2.28
AJX	Great Ajax Corp	14.07	13.83	13.96	17,700	-0.06	0.43
AJXA	Great Ajax Corp. 7.25% Convertible	26.10	25.65	25.65	200	-0.16	0.62
AKO.A	Embotell Andina Sa A	23.45	23.45	23.45	100	0.00	0.00
AKO.B	Embotell Andna Sa B	26.59	25.72	26.20	58,500	0.48	1.87
AKP	Alliance California Muni	13.76	13.71	13.72	43,600	-0.05	0.36
AKR	Acadia Realty Trust	28.75	28.34	28.62	335,900	0.00	0.00
AKS	AK Steel Holding Corp	6.225	5.920	6.030	23,448,400	-0.170	2.74
AL	Air Lease Corporation Class A C	40.46	39.96	39.99	604,600	-0.01	0.03
ALB	Albemarle Corp	119.4	117.8	118.6	1,596,500	0.3	0.22
ALDW	Alon USA Partners LP	11.14	10.96	11.00	33,400	-0.12	1.08
ALE	Allete Inc	73.76	72.10	72.34	134,600	-1.11	1.51
ALEX	Alexander and Baldwin Inc	42.53	41.82	42.51	191,300	0.32	0.76
ALG	Alamo Group	93.20	91.82	92.24	74,100	0.18	0.20
ALJ	Alon USA Energy	13.68	13.31	13.32	1,256,800	-0.08	0.60
ALK	Alaska Air Group	88.24	86.96	87.01	882,900	-1.24	1.41
ALL	Allstate Corp	89.91	89.02	89.77	1,222,500	0.61	0.68
ALL-A	Allstate Corporation Pfd	26.39	26.33	26.35	11,800	-0.05	0.19
ALL-B	Ally Financial Inc Fixed Rate F	28.00	27.93	27.98	53,700	0.00	0.00
ALL-C	The Allstate Corp	26.98	26.91	26.98	20,000	0.01	0.04
ALL-D	Allstate Corp	27.18	27.08	27.16	7,900	-0.06	0.22
ALL-E	The Allstate Corporation	27.20	27.11	27.14	36,700	-0.02	0.07
ALL-F	The Allstate Corporation	27.81	27.62	27.80	17,500	-0.03	0.11
ALL-Y	GMAC Capital Trust I Fixed Rate	26.40	26.20	26.25	170,000	-0.22	0.83
ALLE	Allegion Plc Ordinary Shares Wh	80.70	79.69	80.31	286,000	-0.10	0.12
ALLY	Ally Financial	22.04	21.61	21.87	5,044,400	-0.06	0.27
ALP-O	Alabama Pwr 5.83A Pf	28.46	27.51	28.45	1,600	1.06	3.87
ALR	Alere Inc	50.55	50.36	50.42	813,200	-0.05	0.10
ALR-B	Alere Inc Inverness Medical In	398.2	397.7	398.2	100	0.4	0.11
ALSN	Allison Transmission Holdings	37.28	36.95	37.16	1,103,300	0.12	0.32
ALV	Autoliv Inc	108.1	106.1	107.5	872,400	0.7	0.67
ALX	Alexander's Inc	434.3	430.7	432.0	8,200	-2.6	0.59
AM	Antero Resources Midstream Llc	34.56	34.11	34.51	203,100	0.25	0.73
AMBR	Amber Road Inc	9.470	9.100	9.420	111,000	-0.060	0.63
AMC	Amc Entertainment Holdings Inc	20.80	20.25	20.50	1,575,800	0.15	0.74
AME	Amtek Inc	61.37	61.03	61.21	686,400	0.30	0.49
AMFW	Amec Foster Wheeler Plc	5.690	5.590	5.620	17,800	-0.030	0.53
AMG	Affiliated Managers Group	180.2	178.0	179.1	242,200	0.7	0.39
AMGP	Antero Midstream Gp LP	21.30	21.00	21.02	123,300	-0.10	0.47
AMH	American Homes 4 Rent	23.18	22.82	23.11	1,602,600	0.11	0.48
AMH-A	American Homes	28.60	28.50	28.51	1,800	-0.04	0.14
AMH-B	American Homes 4 Rent 5% Series	28.63	28.50	28.54	1,000	0.08	0.28
AMH-C	American Homes	28.22	28.22	28.22	100	0.00	0.00
AMH-D	American Homes 4 Rent	27.38	27.02	27.09	2,100	0.22	0.82
AMH-E	American Homes 4 Rent 6.35% Ser	26.70	26.43	26.70	5,800	-0.07	0.26
AMH-F	American Homes 4 Rent Cum Red Perp Pfd	25.59	25.24	25.37	19,600	-0.23	0.90
AMH-G	Home	25.17	25.04	25.08	53,500	0.00	0.00
AMID	American Midstreampartners LP	14.00	13.50	13.75	295,200	0.25	1.85
AMN	Amn Healthcare Services Inc	38.35	37.60	38.20	332,900	0.20	0.53
AMOV	America Movil A Ads	17.85	17.34	17.73	6,100	0.34	1.96
AMP	Ameriprise Financial Services	137.7	136.1	137.6	697,600	1.2	0.89
AMRC	Ameresco Inc	6.600	6.100	6.500	102,500	-0.100	1.52
AMT	American Tower Corp	138.0	136.1	137.1	1,367,400	0.2	0.12
AMT-B	American Tower Corporation [Rei	124.9	123.3	123.5	22,900	-0.6	0.44
AMX	America Movil S.A.B. De C.V	17.93	17.40	17.75	2,823,600	0.29	1.66
AN	Autonation Inc	42.97	42.42	42.85	1,124,800	-0.12	0.28
ANET	Arista Networks Inc	156.2	152.0	155.2	518,600	2.3	1.50
ANF	Abercrombie & Fitch Company	9.470	9.270	9.290	2,154,100	-0.270	2.82
ANFI	Amira Nature Foods Ltd	6.970	6.560	6.620	177,900	-0.120	1.78
ANH	Anworth Mortgage Asset Corp	6.090	6.040	6.060	340,900	-0.010	0.16
ANH-A	Anworth Mtg Pfd A	26.80	26.71	26.80	5,700	0.08	0.30
ANH-B	Anworth 6.25 Pr S B	29.54	29.54	29.54	100	0.00	0.00
ANH-C	Anworth Mortgage Asset Corpora	25.11	25.08	25.11	20,600	0.02	0.08
ANTM	Anthem Inc	191.6	189.8	191.0	1,139,300	0.4	0.18
ANTX	Anthem Inc	52.32	52.00	52.06	191,900	0.02	0.04
ANW	Aegean Marine Petroleum Network	5.300	5.050	5.150	910,000	0.000	0.00
AOD	Alpine Total Dynamic Dividend	8.840	8.780	8.810	259,300	-0.010	0.11
AOI	Alliance One International	15.75	14.90	15.00	42,600	-1.10	6.83
AON	AON Plc	140.1	138.6	139.6	1,077,100	0.5	0.35
AOS	Smith [A.O.] Corp	55.94	54.96	55.29	1,602,900	-0.65	1.16
AP	Ampco-Pittsburgh Corp	14.70	14.15	14.50	23,000	-0.10	0.68
APA	Apache Corp	48.76	47.59	47.96	2,620,000	-0.45	0.93
APAM	Artisan Partners Asset Manageme	32.95	32.27	32.90	535,300	0.35	1.08
APB	Asia Pacific Fund Inc	13.47	13.45	13.45	1,200	0.07	0.52
APC	Anadarko Petroleum Corp	44.61	43.95	44.21	5,152,900	0.15	0.34
APD	Air Products and Chemicals	145.3	144.3	144.9	1,308,200	-0.7	0.48
APF	Morgan Stanley Asia Pacific Fund Inc	17.23	17.11	17.21	18,900	0.04	0.23
APH	Amphenol Corp	75.85	75.27	75.64	1,117,600	0.07	0.09
APLE	Apple Hospitality REIT Inc	18.35	18.12	18.15	616,300	-0.13	0.71
APO	Apollo Global Management Llc C	28.17	27.59	28.00	805,400	0.07	0.25
APO-A	Apollo Global Management Llc Pfd Ser A	26.23	26.04	26.08	37,000	-0.03	0.11
APRN	Blue Apron Holdings Inc.	7.865	7.000	7.410	16,071,000	0.860	13.13
APTS	Preferred Apartment Communities	16.59	16.35	16.49	126,000	-0.09	0.54
APU	Amerigas Partners LP	45.15	44.56	44.75	109,600	-0.31	0.69
AQN	Algonquin Pwr & Util	10.74	10.60	10.64	41,400	-0.05	0.43
AR	Antero Resources Corp	21.23	20.60	20.80	2,773,600	-0.36	1.70
ARA	American Renal Associates Holdi	18.21	17.47	17.75	231,500	-0.26	1.44
ARC	American Reprographics Company	3.910	3.780	3.830	72,000	-0.090	2.30
ARCH	Arch Coal Inc	75.96	74.15	75.20	476,500	-0.32	0.42
ARCO	Arcos Dorados Holdings Inc	8.850	8.600	8.800	635,800	0.100	1.15
ARCX	Arc Logistics Partners LP	15.61	15.26	15.53	25,400	0.12	0.78
ARD	Ardagh Group S.A. Common Shares	23.72	22.23	23.32	97,200	0.69	3.05
ARDC	Ares Dynamic Credit Allocation	16.45	16.35	16.44	78,900	0.06	0.37
ARE	Alexandria Real Estate Equities	121.3	120.5	120.5	788,800	-0.5	0.40
ARE-A	Alexandria Real Estate Equities	27.04	26.74	26.89	20,300	-0.29	1.07
ARE-D	Alexandria Real Estate Equitie	37.00	35.73	36.41	4,500	-0.09	0.25
ARES	Ares Management LP	18.70	18.40	18.60	44,300	-0.15	0.80
ARH-C	Arch Capital Group Ltd. 6.75% P	25.66	25.47	25.50	40,700	-0.19	0.74
ARI	Apollo Commercial Real Estate	18.25	18.18	18.20	596,700	-0.03	0.16
ARI-A	Apollo Commercial Real Estate	25.75	25.58	25.60	15,900	-0.15	0.58
ARI-C	Apollo Commercial 8% Cum. Perp. Pfd.	25.59	25.42	25.59	7,700	0.00	0.00
ARL	American Realty Investors	8.490	8.490	8.490	100	0.000	0.00
ARMK	Aramark Holdings Corp	40.64	40.27	40.49	477,900	-0.06	0.15
ARN-B	Arconic Inc	40.83	39.15	39.15	563,200	-0.67	1.68
ARNC	Arconic Inc	26.00	24.80	25.17	5,687,300	-0.04	0.16
AROC	Archrock Inc	11.85	11.00	11.05	562,300	-0.35	3.07
ARR	Armour Residential R	25.32	25.02	25.06	325,600	-0.13	0.52
ARR-A	Armour Residential REIT Inc	25.50	25.40	25.50	1,200	-0.13	0.51
ARR-B	Armour Residential REIT Inc	25.16	25.05	25.13	9,200	-0.24	0.95
ARW	Arrow Electronics	82.89	82.05	82.66	198,800	0.25	0.30
ASA	ASA Gold and Precious Metals	11.75	11.53	11.55	57,900	-0.19	1.62
ASB	Associated Banc-Corp	23.75	23.40	23.50	1,647,800	0.15	0.64
ASB-C	Associated Banc-Corp Depositary	27.00	27.00	27.00	100	0.00	0.00
ASB-D	Associated Banc-Corp	25.30	25.10	25.23	7,500	-0.19	0.75
ASC	Ardmore Shipping Corp	7.950	7.650	7.850	63,500	0.050	0.64
ASG	Liberty All-Star Growth Fund	5.140	5.100	5.130	214,200	0.020	0.39
ASGN	On Assignment	54.46	52.84	52.89	536,600	-1.71	3.13
ASH	Ashland Global Holdings Inc.	66.72	66.07	66.49	432,600	-0.18	0.27
ASIX	Advansix Inc	34.36	33.56	34.11	191,700	0.19	0.56
ASPN	Aspen Aerogels Inc	4.690	4.420	4.420	18,900	-0.200	4.33
ASR	Grupo Aeroportuario Del Sureste	222.8	216.5	220.7	71,000	-2.0	0.91
ASX	Advanced Semiconductor Engineering	6.560	6.530	6.550	716,000	0.060	0.92
AT	Atlantic Power Corp	2.400	2.350	2.350	282,900	0.000	0.00
ATEN	A10 Networks Inc	6.740	6.530	6.580	775,200	-0.120	1.79
ATGE	Adtalem Global Education Inc.	35.25	34.40	34.50	284,100	-0.50	1.43
ATH	Athene Holding Ltd	50.89	50.00	50.85	794,700	0.82	1.64
ATHM	Autohome Inc	47.88	46.60	47.66	543,000	0.06	0.13
ATI	Allegheny Technologies Inc	17.40	16.82	17.14	2,790,900	-0.17	0.98
ATKR	Atkore International Group	21.13	20.89	21.12	262,000	0.02	0.09
ATO	Atmos Energy Corp	86.22	85.58	85.95	203,900	-0.27	0.31
ATR	Aptargroup	89.59	88.59	89.46	390,200	-0.05	0.06
ATTO	Atento S.A.	12.00	11.85	11.95	26,100	0.05	0.42
ATU	Actuant Corp	24.15	23.80	24.10	329,800	0.05	0.21
ATUS	Altice USA Inc. Class A	31.30	30.88	30.96	503,900	-0.14	0.45
ATV	Acorn International	9.980	9.750	9.860	800	-0.090	0.90
ATW	Atwood Oceanics	8.040	7.690	7.810	5,246,000	-0.110	1.39
AU	Anglogold Ashanti Ltd	9.730	9.420	9.450	2,247,400	-0.230	2.38
AUO	Au Optronics Corp	3.950	3.890	3.900	2,844,600	-0.020	0.51
AUY	Yamana Gold	2.640	2.480	2.490	9,277,600	-0.130	4.96
AVA	Avista Corp	52.64	52.12	52.38	1,331,000	0.09	0.17
AVAL	Grupo Aval Acciones Y Valores S	8.690	8.570	8.590	22,200	-0.050	0.58
AVB	Avalonbay Communities	191.4	189.2	189.2	537,700	-2.0	1.04
AVD	American Vanguard Corp	18.80	18.15	18.20	102,400	-0.45	2.41
AVH	Avianca Holdings S.A.	7.180	7.050	7.090	87,300	-0.110	1.53
AVK	Advent Claymore Convertible Securities	16.51	16.39	16.49	62,600	0.04	0.24
AVP	Avon Products	3.740	3.580	3.650	3,569,300	0.020	0.55
AVT	Avnet Inc	39.44	38.89	39.01	949,500	-0.24	0.61
AVX	Avx Corp	18.00	17.62	17.97	150,500	0.21	1.18
AVY	Avery Dennison Corp	94.49	93.77	93.96	927,000	0.07	0.07
AWF	Alliancebernstein Global High Income	13.07	12.99	13.07	203,400	0.08	0.62
AWH	Allied World Assurance Company	49.31	48.99	49.26	35,800	0.15	0.31
AWI	Armstrong World Industries Inc	45.40	44.80	45.05	317,600	-0.35	0.77
AWK	American Water Works	81.69	80.91	80.93	521,000	-0.99	1.21
AWP	Alpine Global Premier Propertie	6.570	6.420	6.440	689,700	-0.110	1.68
AWR	American States Water Company	49.67	48.35	48.58	125,300	-1.11	2.23
AXE	Anixter International Inc	79.35	78.05	78.85	121,300	0.50	0.64
AXL	American Axle & Manufacturing	15.67	15.23	15.43	2,096,800	-0.07	0.45
AXON	Axovant Sciences Ltd.	23.34	21.06	23.20	1,097,700	2.14	10.16
AXP	American Express Company	85.67	83.86	85.00	5,389,000	-0.59	0.69
AXR	Amrep Corp	6.850	6.750	6.820	10,500	0.150	2.25
AXS	Axis Capital Holdings	65.18	64.82	65.16	313,100	0.16	0.25
AXS-D	Axis Capital Holdings Ltd	25.62	25.52	25.62	6,200	-0.07	0.27
AXS-E	Axis Capital Holdings Ltd	25.05	24.98	25.00	74,100	-0.03	0.12
AXTA	Axalta Coating Systems Ltd	32.45	31.97	32.17	1,596,900	-0.33	1.02
AYI	Acuity Brands Inc	207.3	205.6	206.7	393,100	1.4	0.69
AYR	Aircastle Ltd	23.81	23.45	23.52	241,200	-0.12	0.51
AYX	Alteryx Inc.	21.76	21.14	21.72	77,400	0.23	1.07
AZN	Astrazeneca Plc	33.98	33.53	33.85	4,116,100	-0.20	0.59
AZO	Autozone	514.0	498.2	498.3	448,100	-13.2	2.58
AZRE	Azure Power Global Ltd	16.82	16.37	16.46	57,200	0.06	0.37
AZUL	Azul S.A. American Depositary Shares	25.15	24.84	24.93	90,500	-0.06	0.24
AZZ	Azz Inc	51.20	50.35	50.45	143,400	-0.70	1.37

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.224.233.92
United States

GLOBAL INDICES

Code	Last	Change
COMP	6,411	23	0.36
DJI	21,513	0	0.00
SP500	2,470	-3	0.11
DAX	12,287	78	0.64
FTSE	7,438	61	0.82
NI225	19,955	-20	0.10
CAC40	5,181	53	1.04
GLD	1,254	0	0.04
BDI	1,200	49	4.26
HSI	26,852	5	0.02