Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies66.3665.7766.091,163,000-0.080.12 
AAAlcoa Corporation47.9546.5347.505,970,6001.302.81 
AACAac Holdings Inc10.8910.1310.74163,6000.545.29 
AANAaron's Inc39.6438.6539.22702,000-0.130.33 
AAPAdvance Auto Parts Inc96.1093.6794.751,453,900-0.100.11 
AATAmerican Assets Trust40.2239.7240.02177,100-0.070.17 
AAVAdvantage Oil & Gas Ltd6.7006.5006.60075,4000.1001.54 
ABAlliancebernstein Holding LP24.5524.0024.25212,400-0.150.61 
ABBAbb Ltd24.6924.4824.601,332,3000.020.08 
ABBVAbbvie Inc87.4786.2587.416,547,3001.041.20 
ABCAmerisourcebergen Corp80.0978.3479.501,324,7000.220.28 
ABEVAmbev S.A.6.8206.7106.82019,948,4000.0500.74 
ABGAsbury Automotive Group Inc59.3558.1058.7597,4000.300.51 
ABMABM Industries Incorporated39.6439.0339.29385,2000.230.59 
ABRArbor Realty Trust8.0607.9808.010152,2000.0100.13 
ABR-AArbor Realty Trust Inc25.4025.3625.362,6000.000.00 
ABR-BArbor Realty Trust Inc25.3725.3125.363,4000.130.52 
ABR-CArbor Realty Trust26.4226.4126.42300-0.060.23 
ABRNArbor Realty Trust 7.375% Senior25.4825.4225.4311,0000.010.04 
ABTAbbott Laboratories51.9251.3951.894,947,1000.480.93 
ABXBarrick Gold Corp17.0816.3216.4711,930,800-0.432.54 
ACAssociated Capital Group Inc35.6534.1535.5513,0000.300.85 
ACCAmerican Campus Communities Inc48.3147.8147.96406,1000.190.40 
ACCOAcco Brands Corp11.8811.6511.65404,100-0.100.85 
ACHAluminum Corporation of China Ltd23.4622.8123.13274,0001.828.54 
ACMAecom Technology Corp35.2034.6035.00717,900-0.010.03 
ACNAccenture Plc138.2136.0138.01,986,3001.30.95 
ACPAvenue Income Credit Strategies14.5414.4114.48114,6000.080.56 
ACREAres Commercial Real Estate Cor13.2613.1713.2297,9000.040.30 
ACVAllianzgi Diversified Income &21.2221.0721.1540,8000.130.62 
ADCAgree Realty Corp50.9149.9450.23152,200-0.541.06 
ADMArcher Daniels Midland Company43.9143.2043.322,771,900-0.571.30 
ADNTAdient Plc83.5882.4282.591,071,2000.400.49 
ADSAlliance Data Systems Corp215.1209.0210.4998,000-4.62.15 
ADSWAdvanced Disposal Services Inc24.5824.2424.30224,600-0.110.45 
ADXAdams Express Company15.1115.0415.07120,6000.000.00 
AEBAegon N.V. Perp Cap Secs Floating Rate24.9824.8224.8527,300-0.090.36 
AEDAegon N.V. Perp Cap Secs [Ne]26.2426.0926.1132,100-0.120.46 
AEEAmeren Corp59.5458.4758.741,385,000-0.510.86 
AEGAegon N.V.5.8405.7805.8101,459,4000.0000.00 
AEHAegon N.V. Perp Cap Secs25.9425.9025.9428,0000.020.08 
AEKAegon Nv 8.00% Non-Cum Notes Due 204226.3026.1026.2948,8000.020.08 
AELAmerican Equity Investment Life28.2527.7328.04556,3000.000.00 
AEMAgnico-Eagle Mines Ltd48.4046.3146.931,622,700-0.521.10 
AEOAmerican Eagle Outfitters13.9113.3813.824,270,8000.191.39 
AEPAmerican Electric Power Company72.2271.2871.682,263,300-0.300.42 
AERAercap Holdings N.V.50.3549.4750.20695,2000.180.36 
AESThe Aes Corp11.4511.2611.285,088,200-0.050.44 
AETAetna Inc156.0154.1155.01,624,200-1.00.65 
AEUAAnadarko Petroleum Corp37.1836.6536.8014,000-0.691.84 
AFAstoria Financial Corp20.4720.0420.45701,2000.261.29 
AF-CAstoria Financial Corp25.7725.7525.752,200-0.010.04 
AFBAlliance National Municipal14.0013.8813.9442,300-0.030.21 
AFCAllied Capital Corp26.1325.9926.095,6000.050.19 
AFGAmerican Financial Group102.6101.3102.5345,5000.60.54 
AFGEAmerican Financial Group Inc26.4626.2726.2728,500-0.160.61 
AFGHAmerican Financial Group Inc26.8526.6826.795,3000.090.32 
AFIArmstrong Flooring Inc15.3515.1615.18216,700-0.080.52 
AFLAflac Incorporated84.2483.6183.921,505,4000.280.33 
AFS-AAmtrust Financial Services Inc24.3024.0024.164,600-0.140.58 
AFS-BAmtrust Financial Services Dep Pfd24.3024.2024.306,0000.040.16 
AFS-CAmtrust Financial Services Series C25.0424.8124.945,4000.070.26 
AFS-DAmtrust Financial Services Dep Pfd24.7124.4224.719,2000.000.00 
AFS-EAmtrust Financial Services Inc Prf25.5125.1425.2210,200-0.291.12 
AFS-FAmtrust Financial Services Inc23.3923.0623.3435,8000.180.78 
AFSDAflac Incorporated25.6025.4525.4715,300-0.140.55 
AFSSAmtrust Financial Services Inc25.4725.0225.1426,500-0.140.55 
AFSTAmtrust Financial Services Inc25.7925.5825.7011,700-0.050.19 
AFTApollo Senior Floating Rate Fund Inc16.5916.5316.5648,9000.010.06 
AGFirst Majestic Silver7.2006.7506.8604,017,400-0.1802.56 
AGCAdvent Claymore Convertible Securities6.1006.0606.070116,000-0.0100.16 
AGCOAgco Corp73.3672.8173.31265,5000.340.47 
AGDAlpine Global Dynamic Dividend Fund10.6510.5210.6029,9000.050.47 
AGIAlamos Gold Inc7.3156.9957.0601,770,700-0.0801.12 
AGMFederal Agricultural Mortgage Corp69.3167.1568.8761,6001.872.79 
AGM-AFederal Agricultural Mortgage25.9725.9725.97400-0.311.18 
AGM-BFederal Ag27.1927.0327.038,400-0.170.63 
AGM-CFederal Agricultural Mortgage28.2527.7527.952,500-0.551.93 
AGM.AFederal Agricultural Mortgage Corp69.0069.0069.002002.002.99 
AGNAllergan Plc214.1208.9210.05,473,600-5.02.33 
AGN-AAllergan Plc. 5.50% Mandatory C771.6752.7757.2134,300-14.81.91 
AGOAssured Guaranty Ltd42.5241.2542.26678,7000.852.05 
AGO-BAssured Guaranty Ltd [B]26.3726.0226.177,3000.100.38 
AGO-EAssured Guaranty Ltd [E]25.8625.7125.718,600-0.040.16 
AGO-FAssured Guaranty Ltd [F]25.4025.3225.323,100-0.080.31 
AGRAvangrid Inc47.1846.2946.49297,100-0.280.60 
AGROAdecoagro S.A.9.9509.7909.830354,700-0.0400.41 
AGUAgrium Inc109.3106.6107.0641,400-1.51.38 
AGXArgan Inc64.7563.3064.55111,1001.101.73 
AHCA.H. Belo Corp4.6004.4504.50029,4000.0000.00 
AHHArmada Hoffler Properties Inc13.6513.5113.65332,5000.060.44 
AHLAspen Insurance Holdings41.6040.3541.35447,6000.551.35 
AHL-CAspen Ins Pfd Inc28.1127.9728.065,400-0.050.18 
AHL-DAspen Insurance Holdings Ltd25.0324.8724.9271,8000.050.20 
AHPAshford Hospitality Prime Inc9.7809.6009.670198,500-0.0200.21 
AHP-BAshford Hospitality Prime Inc20.6420.6420.645000.000.00 
AHTAshford Hospitality Trust Inc6.4706.4006.440588,4000.0500.78 
AHT-AAshford Hsop TR Pfd25.4625.4625.464,8000.000.00 
AHT-DAshford Hosp D Pfd26.0025.7425.7823,3000.010.04 
AHT-FAshford Hospitality Trust Inc25.3825.1625.1626,900-0.170.67 
AHT-GAshford Hospitality Trust Inc25.2425.0625.1123,700-0.040.16 
AHT-HAshford Hospitality Trust Inc Cum Pfd25.1925.1025.1148,300-0.020.08 
AIArlington Asset Investment Corp13.3813.2913.32470,6000.030.23 
AI-BArlington Asset 7.00% Series B Pfd25.8025.7025.803000.050.19 
AIBApollo Investment Corp25.3925.3725.399,8000.000.00 
AICArlington Asset Investment Cor24.4624.2024.421,8000.160.66 
AIFApollo Tactical Income Fund Inc16.1516.0316.0879,6000.020.12 
AIGAmerican International Group60.3359.4460.126,049,6000.631.06 
AIG.WAmerican International Group18.7717.9518.56159,0000.522.88 
AINAlbany International Corp56.5055.4556.10182,0000.350.63 
AIRAAR Corp39.3137.1038.88486,4001.173.10 
AITApplied Industrial Technologies61.5060.8561.25161,7000.400.66 
AIVApartment Investment and Management45.6545.0345.22601,800-0.220.48 
AIV-AApartment Investment and Manag26.9026.9026.9016,5000.040.15 
AIWArlington Asset Investment Cor24.8224.8224.82400-0.030.12 
AIYApollo Investment Corp26.2426.1026.236,700-0.010.04 
AIZAssurant Inc93.5392.3393.28395,4000.310.33 
AJGArthur J. Gallagher & Co60.8560.2660.72766,1000.350.58 
AJRDAerojet Rocketdyne Holdings32.2430.8231.751,603,1000.963.12 
AJXGreat Ajax Corp14.2714.1014.1729,800-0.050.35 
AJXAGreat Ajax Corp. 7.25% Convertible25.9025.8125.8812,500-0.190.73 
AKO.AEmbotell Andina Sa A25.4724.9024.901,8000.261.06 
AKO.BEmbotell Andna Sa B28.5627.3427.7468,5000.642.36 
AKPAlliance California Muni14.0213.9513.9717,800-0.050.36 
AKRAcadia Realty Trust29.4028.9428.97445,800-0.230.79 
AKSAK Steel Holding Corp5.6905.5705.64011,521,3000.0300.53 
ALAir Lease Corporation Class A C41.1840.4841.17485,3000.491.20 
ALBAlbemarle Corp137.0134.1136.12,917,1001.41.06 
ALDWAlon USA Partners LP11.5811.1111.4766,6000.221.96 
ALEAllete Inc77.8877.0177.29191,400-0.390.50 
ALEXAlexander and Baldwin Inc45.3844.5345.13240,6000.190.42 
ALGAlamo Group101.6100.2101.653,1000.80.78 
ALKAlaska Air Group73.6471.9373.001,452,1000.761.05 
ALLAllstate Corp91.4190.4291.381,658,0000.240.26 
ALL-AAllstate Corporation Pfd26.0625.9825.983,500-0.030.12 
ALL-BAlly Financial Inc Fixed Rate F27.1327.0127.064,700-0.010.04 
ALL-CThe Allstate Corp26.9026.8526.9012,2000.030.11 
ALL-DAllstate Corp27.4427.0327.093,3000.070.26 
ALL-EThe Allstate Corporation27.0026.8627.0029,1000.070.26 
ALL-FThe Allstate Corporation26.8926.7626.776,200-0.080.30 
ALL-YGMAC Capital Trust I Fixed Rate26.3326.2826.2974,600-0.030.11 
ALLEAllegion Plc Ordinary Shares Wh84.0482.5783.571,023,1000.720.87 
ALLYAlly Financial23.2022.6822.972,788,9000.000.00 
ALP-OAlabama Pwr 5.83A Pf25.0925.0225.024,600-0.010.04 
ALP-QAlabama Power Co. Pfd25.8225.6925.77309,000-0.010.04 
ALRAlere Inc50.6450.4150.55944,2000.050.10 
ALR-BAlere Inc Inverness Medical In399.0399.0399.04000.30.06 
ALSNAllison Transmission Holdings35.9935.1235.361,805,200-0.220.62 
ALVAutoliv Inc123.0121.2122.6496,3001.00.86 
ALXAlexander's Inc423.5420.2422.55,1001.40.32 
AMAntero Resources Midstream Llc31.4731.1531.28192,300-0.130.41 
AMBRAmber Road Inc7.6207.2807.550171,1000.1502.03 
AMCAmc Entertainment Holdings Inc16.2515.2015.352,925,000-0.301.92 
AMEAmtek Inc66.6466.0866.401,255,6000.030.05 
AMFWAmec Foster Wheeler Plc6.4206.3406.36016,7000.0000.00 
AMGAffiliated Managers Group183.3181.9183.2293,4000.80.42 
AMGPAntero Midstream Gp LP19.6619.1919.62169,8000.231.19 
AMHAmerican Homes 4 Rent22.2421.7722.002,149,000-0.150.68 
AMH-AAmerican Homes28.6028.5428.5544,7000.000.00 
AMH-BAmerican Homes 4 Rent 5% Series28.8528.5628.583,400-0.010.03 
AMH-CAmerican Homes28.7028.5228.5213,400-0.220.77 
AMH-DAmerican Homes 4 Rent26.8326.6226.6212,400-0.150.56 
AMH-EAmerican Homes 4 Rent 6.35% Ser26.4326.3126.3915,8000.070.27 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd25.5425.4125.429,400-0.080.31 
AMH-GHome25.5825.4125.4915,700-0.120.47 
AMIDAmerican Midstreampartners LP13.7013.4013.6040,1000.201.49 
AMNAmn Healthcare Services Inc40.6539.0040.50851,4001.203.05 
AMOVAmerica Movil A Ads18.5818.3018.305,400-0.120.65 
AMPAmeriprise Financial Services142.6139.4141.5776,0000.30.18 
AMRCAmeresco Inc7.7007.5007.550106,300-0.1001.31 
AMTAmerican Tower Corp141.6139.5140.42,876,800-0.60.41 
AMT-BAmerican Tower Corporation [Rei124.7123.7123.879,300-0.70.59 
AMXAmerica Movil S.A.B. De C.V18.6518.3818.541,555,5000.070.38 
ANAutonation Inc47.0546.7046.80836,000-0.090.19 
ANDVAndeavor105.6103.5103.71,623,800-0.90.81 
ANDXAndeavor Logistics LP48.4947.2547.94450,000-0.120.25 
ANETArista Networks Inc188.7184.1188.5973,4006.83.73 
ANFAbercrombie & Fitch Company14.1113.7913.932,313,000-0.090.64 
ANFIAmira Nature Foods Ltd5.8605.6505.77080,000-0.0200.35 
ANHAnworth Mortgage Asset Corp6.1106.0706.100543,5000.0200.33 
ANH-AAnworth Mtg Pfd A26.7326.3026.301,3000.100.38 
ANH-BAnworth 6.25 Pr S B29.8829.7329.731,4000.050.17 
ANH-CAnworth Mortgage Asset Corpora25.4125.3825.3940,400-0.010.04 
ANTMAnthem Inc183.5179.4183.52,204,5002.11.13 
ANTXAnthem Inc51.4851.2751.48182,6000.400.78 
ANWAegean Marine Petroleum Network4.3504.0004.0501,613,300-0.3006.90 
AODAlpine Total Dynamic Dividend8.9808.9158.940198,3000.0100.11 
AOIAlliance One International11.0510.6011.0036,5000.100.92 
AONAON Plc146.2144.7146.01,137,3001.51.07 
AOSSmith [A.O.] Corp59.0758.4859.07737,7000.591.01 
APAmpco-Pittsburgh Corp18.0017.3017.6024,400-0.452.49 
APAApache Corp43.0841.8243.053,032,4001.303.11 
APAMArtisan Partners Asset Manageme31.4530.9531.25195,9000.250.81 
APBAsia Pacific Fund Inc14.0314.0314.032000.020.14 
APCAnadarko Petroleum Corp45.2443.9744.814,196,8001.052.40 
APDAir Products and Chemicals151.1150.1151.02,491,4000.50.32 
APFMorgan Stanley Asia Pacific Fund Inc17.4717.4217.421,900-0.070.40 
APHAmphenol Corp83.2582.4082.99655,900-0.080.10 
APLEApple Hospitality REIT Inc18.7318.5618.72630,1000.130.70 
APOApollo Global Management Llc C30.0929.5130.08392,4000.080.27 
APO-AApollo Global Management Llc Pfd Ser A26.2826.1426.1738,800-0.130.49 
APRNBlue Apron Holdings Inc5.5305.2005.2203,301,900-0.2905.26 
APTSPreferred Apartment Communities18.6918.4418.52289,600-0.010.05 
APUAmerigas Partners LP43.6743.2243.29103,4000.150.35 
AQNAlgonquin Pwr & Util10.7010.5510.64139,7000.080.76 
ARAntero Resources Corp20.4820.1520.303,696,0000.030.15 
ARAAmerican Renal Associates Holdi15.2214.4815.1975,8000.624.26 
ARCAmerican Reprographics Company3.9703.8403.92057,7000.0802.08 
ARCHArch Coal Inc74.4072.1272.89353,2000.360.50 
ARCOArcos Dorados Holdings Inc9.8509.4509.540321,900-0.2602.65 
ARCXArc Logistics Partners LP17.1716.6016.6514,200-0.050.30 
ARDArdagh Group S.A. Common Shares21.0520.7720.8538,900-0.020.10 
ARDCAres Dynamic Credit Allocation16.2916.1316.2635,300-0.010.06 
AREAlexandria Real Estate Equities120.7118.6119.4538,100-0.70.54 
ARE-AAlexandria Real Estate Equities26.9026.7226.8315,000-0.020.07 
ARE-DAlexandria Real Estate Equitie36.6236.6236.622000.371.02 
ARESAres Management LP18.5018.2518.3545,7000.050.27 
ARH-CArch Capital Group Ltd. 6.75% P25.7425.6625.6624,600-0.060.23 
ARIApollo Commercial Real Estate18.3218.1818.281,621,6000.100.55 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.8225.5625.588,9000.030.12 
ARLAmerican Realty Investors8.6808.6808.6801000.0000.00 
ARMKAramark Holdings Corp40.8140.3040.45993,7000.190.47 
ARN-BArconic Inc41.1440.3541.1447,1000.441.08 
ARNCArconic Inc26.2025.7726.203,045,4000.261.00 
AROCArchrock Inc12.0511.4511.95719,1000.151.27 
ARRArmour Residential R26.4226.0726.20797,000-0.110.42 
ARR-AArmour Residential REIT Inc25.4325.3725.411,8000.040.16 
ARR-BArmour Residential REIT Inc25.0224.9924.9944,000-0.010.04 
ARWArrow Electronics79.8779.2379.47484,800-0.330.41 
ASAASA Gold and Precious Metals12.3411.9212.04151,000-0.110.91 
ASBAssociated Banc-Corp23.6023.1023.551,048,8000.401.73 
ASB-CAssociated Banc-Corp Depositary26.9526.6626.954,9000.140.52 
ASB-DAssociated Banc-Corp25.5825.4525.583,5000.050.20 
ASCArdmore Shipping Corp8.1007.9008.000145,5000.0500.63 
ASGLiberty All-Star Growth Fund5.1205.1055.120158,1000.0100.20 
ASGNOn Assignment50.9050.1750.53152,4000.320.64 
ASHAshland Global Holdings Inc64.4863.9264.02274,100-0.160.25 
ASIXAdvansix Inc38.0537.3537.73213,7000.060.16 
ASPNAspen Aerogels Inc4.2304.1604.16010,000-0.0200.48 
ASRGrupo Aeroportuario Del Sureste201.4197.6198.959,700-1.50.73 
ASXAdvanced Semiconductor Engineering6.1756.1106.1501,240,1000.0000.00 
ATAtlantic Power Corp2.5002.4002.400379,700-0.1004.00 
ATENA10 Networks Inc6.5706.4306.460453,300-0.1201.82 
ATGEAdtalem Global Education Inc33.2531.4033.15970,3001.755.57 
ATHAthene Holding Ltd54.0453.2953.81780,5000.030.06 
ATHMAutohome Inc66.5165.5265.99673,800-0.530.80 
ATIAllegheny Technologies Inc22.9722.3522.721,394,8000.150.66 
ATKRAtkore International Group18.9518.3318.40404,400-0.351.87 
ATOAtmos Energy Corp86.1484.6985.08444,800-0.850.99 
ATRAptargroup86.2485.6486.12167,2000.560.65 
ATTOAtento S.A.11.9511.8011.958,0000.000.00 
ATUActuant Corp27.0026.4026.55546,1000.200.76 
ATUSAltice USA Inc. Class A27.8126.9027.35817,5000.361.33 
ATVAcorn International16.8015.1916.809,9000.352.13 
ATWAtwood Oceanics8.7408.2008.6505,027,9000.5006.13 
AUAnglogold Ashanti Ltd9.7209.2009.3204,228,300-0.1801.89 
AUOAu Optronics Corp4.2804.1304.1902,244,700-0.0300.71 
AUYYamana Gold2.8402.6402.69017,410,100-0.0802.89 
AVAAvista Corp51.6751.3651.43259,800-0.100.19 
AVALGrupo Aval Acciones Y Valores S9.1809.0809.11085,400-0.0500.55 
AVBAvalonbay Communities182.5180.1180.8618,400-0.90.51 
AVDAmerican Vanguard Corp21.7521.3021.35101,700-0.251.16 
AVHAvianca Holdings S.A.8.0507.9507.95041,700-0.0901.12 
AVKAdvent Claymore Convertible Securities16.0915.9615.9767,400-0.040.25 
AVPAvon Products2.5102.4302.5004,451,7000.0301.21 
AVTAvnet Inc39.0438.7538.79619,9000.000.00 
AVXAvx Corp17.8317.5617.63144,300-0.110.62 
AVYAvery Dennison Corp99.2698.3598.88742,8000.380.39 
AWFAlliancebernstein Global High Income13.0513.0013.0464,500-0.010.08 
AWIArmstrong World Industries Inc49.2848.6549.05278,3000.250.51 
AWKAmerican Water Works83.1481.7482.401,628,7000.080.10 
AWPAlpine Global Premier Propertie6.6506.5806.610492,700-0.0100.15 
AWRAmerican States Water Company51.5650.7951.19250,1000.260.51 
AXEAnixter International Inc79.8078.6579.4083,4000.200.25 
AXLAmerican Axle & Manufacturing16.2215.9316.191,210,1000.140.87 
AXONAxovant Sciences Ltd.20.9919.8420.35589,5000.331.65 
AXPAmerican Express Company89.3888.2788.434,251,000-0.570.64 
AXRAmrep Corp6.9206.8506.9006,000-0.0200.29 
AXSAxis Capital Holdings57.7656.0957.34712,3000.611.08 
AXS-DAxis Capital Holdings Ltd25.3425.2025.258,7000.070.28 
AXS-EAxis Capital Holdings Ltd25.5725.4825.5370,6000.110.43 
AXTAAxalta Coating Systems Ltd29.6829.2629.411,999,4000.130.44 
AYIAcuity Brands Inc163.7157.9160.6702,7002.91.86 
AYRAircastle Ltd22.1321.7622.05168,7000.200.92 
AYXAlteryx Inc19.7519.0119.28576,300-0.371.88 
AZNAstrazeneca Plc32.9532.5932.938,170,4000.260.80 
AZOAutozone550.9533.0543.6668,6008.41.57 
AZREAzure Power Global Ltd15.1514.7015.151,4000.624.27 
AZULAzul S.A. American Depositary Shares29.3028.3628.59607,4000.070.25 
AZZAzz Inc51.3850.5050.5579,400-0.300.59 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.156.47.142
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,456-50.08
DJI22,413420.19
SP5002,50820.06
DAX12,56970.06
FTSE7,272-30.05
NI22520,310110.05
CAC405,24240.08
GLD1,30120.12
BDI1,200494.26
HSI28,128760.27