Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies68.6767.5368.141,005,0140.590.87 
AAAlcoa Corp54.9151.5051.6711,069,956-8.3413.90 
AACAac Holdings Inc11.3110.8611.1538,0130.141.27 
AANAaron's Inc45.4644.8944.89309,742-0.330.73 
AAPAdvance Auto Parts Inc105.2102.2104.9499,5581.11.08 
AATAmerican Assets Trust32.9032.4132.4689,159-0.341.04 
AAVAdvantage Oil & Gas Ltd3.2003.0003.175114,6330.0752.42 
ABAlliancebernstein Holding LP26.4526.0026.15197,116-0.050.19 
ABBAbb Ltd24.3024.1524.151,549,269-0.050.21 
ABBVAbbvie Inc93.8092.7793.011,995,7360.410.44 
ABCAmerisourcebergen Corp90.8089.8489.98345,1590.110.12 
ABEVAmbev S.A.6.7906.6906.7308,132,346-0.0801.17 
ABGAsbury Automotive Group Inc67.5566.1067.2552,5901.051.59 
ABMABM Industries Incorporated32.1131.7131.74135,775-0.010.03 
ABRArbor Realty Trust8.7508.6308.720215,0660.0700.81 
ABR-AArbor Realty Trust Inc25.6925.6525.653,4000.040.16 
ABR-BArbor Realty Trust Inc25.1525.1525.15200-0.040.14 
ABR-CArbor Realty Trust26.1025.7925.958000.230.90 
ABTAbbott Laboratories59.4658.6758.712,466,576-0.480.81 
ABXBarrick Gold Corp13.0112.7712.936,228,990-0.231.75 
ACAssociated Capital Group Inc36.6036.3036.306,478-0.250.68 
ACCAmerican Campus Communities Inc38.2237.7837.97287,866-0.090.24 
ACCOAcco Brands Corp13.0012.7512.82142,4040.020.16 
ACHAluminum Corporation of China Ltd15.0814.2614.33238,877-1.489.36 
ACMAecom Technology Corp36.6235.9836.17318,0850.160.44 
ACNAccenture Plc153.5152.1152.5849,4660.10.05 
ACPAvenue Income Credit Strategies13.9713.9013.9741,0800.050.36 
ACREAres Commercial Real Estate Cor12.2812.2512.2532,310-0.020.16 
ACVAllianzgi Diversified Income &22.6222.4222.5616,200-0.030.15 
ADCAgree Realty Corp48.1747.5647.70115,827-0.390.81 
ADMArcher Daniels Midland Company45.6245.2045.382,426,572-0.120.26 
ADNTAdient Plc63.2062.0262.57193,9700.070.11 
ADSAlliance Data Systems Corp211.0205.9207.2362,991-2.11.01 
ADSWAdvanced Disposal Services Inc22.6722.4422.46147,046-0.050.22 
ADTADT Inc.9.3308.8308.9101,605,029-0.3904.19 
ADXAdams Express Company15.0014.9014.9196,6310.000.00 
AEBAegon N.V. Perp Cap Secs Floating Rate24.8024.5524.5513,909-0.351.41 
AEDAegon N.V. Perp Cap Secs [Ne]26.0525.9625.9610,533-0.110.42 
AEEAmeren Corp57.1656.3056.61878,1730.340.60 
AEGAegon N.V.7.4307.3907.4101,199,9260.0600.82 
AEHAegon N.V. Perp Cap Secs25.9025.8325.8312,911-0.130.50 
AEKAegon Nv 8.00% Non-Cum Notes Due 204225.5025.4625.46500,191-0.060.24 
AELAmerican Equity Investment Life31.1630.7930.84123,8520.030.10 
AEMAgnico-Eagle Mines Ltd43.8843.2143.75721,502-0.410.93 
AEOAmerican Eagle Outfitters20.9120.5620.672,564,0140.000.00 
AEPAmerican Electric Power Company68.9168.2568.311,091,041-0.150.22 
AERAercap Holdings N.V.52.9252.5452.62300,087-0.080.15 
AESThe Aes Corp11.9111.6311.904,811,3750.282.41 
AETAetna Inc177.4176.2176.7669,847-0.20.14 
AEUAAnadarko Petroleum Corp31.2531.0031.1014,6360.451.47 
AFBAlliance National Municipal12.4712.4212.4586,768-0.040.32 
AFCAllied Capital Corp25.5125.3825.518,7410.020.08 
AFGAmerican Financial Group115.0114.2114.482,9170.30.29 
AFGEAmerican Financial Group Inc25.7925.7025.703,1550.000.00 
AFGHAmerican Financial Group Inc25.6825.6025.625,3000.020.08 
AFIArmstrong Flooring Inc13.5613.3113.3440,1350.010.08 
AFLAflac Incorporated45.5945.1345.21906,981-0.070.15 
AFS-AAmtrust Financial Services Inc18.8017.9817.983,718-0.824.36 
AFS-BAmtrust Financial Services Dep Pfd19.0118.5018.5012,010-0.321.70 
AFS-CAmtrust Financial Services Series C19.3718.9218.922,025-0.603.07 
AFS-DAmtrust Financial Services Dep Pfd19.6919.1919.224,666-0.562.83 
AFS-EAmtrust Financial Services Inc Prf22.0821.6321.6313,464-0.462.07 
AFS-FAmtrust Financial Services Inc18.3718.0518.0510,000-0.452.44 
AFSSAmtrust Financial Services Inc23.5023.4523.467150.050.21 
AFSTAmtrust Financial Services Inc23.8523.7023.802,3330.110.46 
AFTApollo Senior Floating Rate Fund Inc16.7816.7416.7647,3140.040.24 
AGFirst Majestic Silver6.6606.4306.5102,419,367-0.2503.70 
AGCAdvent Claymore Convertible Securities5.6605.6205.63078,5610.0000.00 
AGCOAgco Corp66.8066.0866.10162,766-0.200.30 
AGDAlpine Global Dynamic Dividend Fund10.5310.4810.5160,724-0.040.38 
AGIAlamos Gold Inc5.4405.3605.400751,991-0.1102.00 
AGMFederal Agricultural Mortgage Corp91.7890.2390.9224,3920.520.58 
AGM-AFederal Agricultural Mortgage25.0925.0025.09748-0.060.24 
AGM-BFederal Ag25.6725.5425.673,8500.100.39 
AGM-CFederal Agricultural Mortgage26.4826.4826.481000.000.00 
AGM.AFederal Agricultural Mortgage Corp81.8480.6281.842,6003.404.33 
AGNAllergan Plc161.7158.8159.71,123,3931.20.73 
AGOAssured Guaranty Ltd36.6735.5435.58653,881-1.123.05 
AGO-BAssured Guaranty Ltd [B]25.8925.8025.84601-0.010.04 
AGO-EAssured Guaranty Ltd [E]25.1925.1225.12779-0.050.20 
AGO-FAssured Guaranty Ltd [F]24.9324.8024.932,134-0.010.04 
AGRAvangrid Inc51.1850.6050.98190,1220.250.49 
AGROAdecoagro S.A.7.9107.7007.820406,771-0.0100.13 
AGSPlayags Inc.23.4022.4223.0216,3240.170.74 
AGXArgan Inc37.7037.1037.5896,5790.481.29 
AHCA.H. Belo Corp5.8005.6505.65017,522-0.1001.74 
AHHArmada Hoffler Properties Inc13.4313.1413.17120,790-0.231.72 
AHLAspen Insurance Holdings44.6543.9244.05202,8320.200.46 
AHL-CAspen Ins Pfd Inc26.0425.8625.865,634-0.240.92 
AHL-DAspen Insurance Holdings Ltd24.2124.0824.149,190-0.130.54 
AHPAshford Hospitality Prime Inc10.4810.3510.37218,4610.020.19 
AHP-BAshford Hospitality Prime Inc19.2819.2419.283090.160.84 
AHTAshford Hospitality Trust Inc7.0606.9507.020185,7500.1001.45 
AHT-DAshford Hosp D Pfd25.5025.3825.391,706-0.010.05 
AHT-FAshford Hospitality Trust Inc23.1122.8722.882,200-0.160.70 
AHT-GAshford Hospitality Trust Inc22.7522.6722.673,945-0.080.35 
AHT-HAshford Hospitality Trust Inc Cum Pfd22.9222.7722.865,1510.100.44 
AHT-IAshford Hospitality Trust Inc. 7.50%22.9622.7622.8410,954-0.210.91 
AIArlington Asset Investment Corp11.2811.0711.13309,972-0.020.18 
AI-BArlington Asset 7.00% Series B Pfd24.9024.7724.781,994-0.160.64 
AICArlington Asset Investment Cor23.7623.7623.761900.020.08 
AIFApollo Tactical Income Fund Inc15.6815.6415.6421,048-0.050.32 
AIGAmerican International Group55.3754.8354.922,243,292-0.500.90 
AIG.WAmerican International Group17.1816.7516.8525,843-0.251.46 
AINAlbany International Corp63.9562.6762.6739,816-0.971.52 
AIRAAR Corp45.2744.8645.00126,0370.000.00 
AITApplied Industrial Technologies72.5571.7071.9551,333-0.100.14 
AIVApartment Investment and Management39.5839.1739.27519,214-0.130.33 
AIV-AApartment Investment and Manag25.9525.9525.9516,500-0.130.50 
AIWArlington Asset Investment Cor24.3724.3024.356,5000.090.37 
AIYApollo Investment Corp25.2125.2025.215,5380.000.00 
AIZAssurant Inc93.8592.8293.25204,256-0.160.17 
AIZPAssurant Inc. 6.50% Series D Mandatory106.5105.4105.421,209-1.11.03 
AJGArthur J. Gallagher & Co70.3469.4769.94287,614-0.030.04 
AJRDAerojet Rocketdyne Holdings30.5630.2430.32126,4460.030.10 
AJXGreat Ajax Corp13.4513.3913.408,463-0.030.22 
AJXAGreat Ajax Corp 7.25% Convertible Senior25.3525.3525.354020.000.00 
AKO.AEmbotell Andina Sa Cl A27.8027.1027.101,7310.240.89 
AKO.BEmbotell Andna Sa Cl B31.8030.5330.6510,016-0.902.85 
AKPAlliance California Muni12.7912.7612.7913,5670.010.08 
AKRAcadia Realty Trust22.8322.4722.48394,921-0.170.75 
AKSAK Steel Holding Corp4.8104.6404.6906,090,807-0.0601.26 
ALAir Lease Corporation Class A C43.0642.5242.60207,328-0.110.26 
ALBAlbemarle Corp98.5097.0397.18394,736-0.570.58 
ALEAllete Inc73.9373.1173.4072,2010.300.41 
ALEXAlexander and Baldwin Inc22.9322.4722.4777,366-0.281.23 
ALGAlamo Group117.9115.6116.728,529-0.50.45 
ALKAlaska Air Group70.2566.8968.044,878,3082.654.05 
ALLAllstate Corp98.9097.8198.44587,3870.130.13 
ALL-AAllstate Corporation Pfd25.2325.0525.0516,899-0.240.95 
ALL-BAlly Financial Inc Fixed Rate F25.7225.6325.7115,0840.040.16 
ALL-CThe Allstate Corp25.6625.5825.6328,799-0.040.16 
ALL-DAllstate Corp26.1326.0126.136,8140.050.19 
ALL-EThe Allstate Corp26.2426.0826.2034,387-0.080.29 
ALL-FThe Allstate Corp26.0825.1025.103,949-0.170.65 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th25.0925.0125.0487,501-0.040.16 
ALL-YGMAC Capital Trust I Fixed Rate26.5026.4426.45189,124-0.100.38 
ALLEAllegion Plc Ordinary Shares Wh85.2684.1884.23340,159-0.520.61 
ALLYAlly Financial27.7327.5127.57835,980-0.080.29 
ALP-QAlabama Power Co. Pfd25.2125.0525.1110,461-0.140.55 
ALSNAllison Transmission Holdings41.6841.1641.17779,890-0.220.53 
ALVAutoliv Inc151.2149.7150.2163,7010.00.02 
ALXAlexander's Inc390.4386.7386.74,861-1.60.40 
AMAntero Resources Midstream Llc26.8326.1726.49375,3390.190.72 
AMBRAmber Road Inc8.6408.4908.520406,744-0.0200.23 
AMCAmc Entertainment Holdings Inc17.5516.9017.05785,4720.050.29 
AMEAmtek Inc76.0474.7974.82518,536-0.991.31 
AMGAffiliated Managers Group173.7171.0171.1164,084-0.30.15 
AMGPAntero Midstream Gp LP16.9716.5216.84268,5220.301.81 
AMHAmerican Homes 4 Rent19.8119.6219.64616,505-0.090.46 
AMH-CAmerican Homes28.3827.8628.36132,8000.170.60 
AMH-DAmerican Homes 4 Rent25.6825.5025.501,007-0.140.55 
AMH-EAmerican Homes 4 Rent 6.35% Ser25.2925.1825.182,771-0.291.13 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd23.6623.4023.404,337-0.401.68 
AMH-GAmerican Homes 4 Rent Series G Pfd23.4023.2123.216,521-0.210.90 
AMIDAmerican Midstreampartners LP11.8811.5011.6587,6900.151.30 
AMNAmn Healthcare Services Inc67.4566.7567.20194,1300.200.30 
AMOVAmerica Movil A ADR19.0618.8718.873,996-0.351.82 
AMPAmeriprise Financial Services147.5143.7145.6882,3252.01.36 
AMRCAmeresco Inc12.6512.2512.3548,985-0.050.40 
AMTAmerican Tower Corp138.4136.8137.1992,0370.40.32 
AMXAmerica Movil S.A.B. De C.V.19.2718.9018.902,207,560-0.402.07 
ANAutonation Inc46.2045.4445.80313,6660.230.50 
ANDVAndeavor119.4117.3119.0749,7901.20.99 
ANDXAndeavor Logistics LP48.8947.8048.52185,5090.711.49 
ANETArista Networks Inc262.0253.8254.1424,024-6.52.51 
ANFAbercrombie & Fitch Company27.0326.5226.762,311,3240.210.79 
ANFIAmira Nature Foods Ltd4.0003.9103.92059,868-0.0501.26 
ANHAnworth Mortgage Asset Corp4.7204.6904.690196,5160.0000.00 
ANH-AAnworth Mtg Pfd A26.0525.9525.95739-0.100.38 
ANH-BAnworth 6.25 Pr S B25.0925.0525.051,800-0.050.20 
ANH-CAnworth Mortgage Asset Corpora25.0925.0225.024,778-0.020.06 
ANTMAnthem Inc228.5225.9226.0632,826-0.10.04 
ANTXAnthem Inc55.0754.4954.5197,5080.000.00 
ANWAegean Marine Petroleum Network2.9502.4502.550447,594-0.35012.07 
AODAlpine Total Dynamic Dividend9.0008.9208.930154,823-0.0400.45 
AOIAlliance One International24.6022.5022.75284,060-2.008.08 
AONAON Plc145.0143.5143.8435,883-0.20.15 
AOSSmith [A.O.] Corp65.5964.6964.72573,452-0.550.84 
APAmpco-Pittsburgh Corp11.2010.8010.9013,793-0.252.24 
APAApache Corp41.5240.4541.323,490,146-0.130.31 
APAMArtisan Partners Asset Manageme32.9532.6032.65108,6250.100.31 
APBAsia Pacific Fund Inc14.0713.9914.032,455-0.120.83 
APCAnadarko Petroleum Corp67.3465.8766.572,551,4070.080.12 
APDAir Products and Chemicals166.7165.3165.3259,285-1.00.58 
APFMorgan Stanley Asia Pacific Fund Inc17.8917.6117.8139,243-0.181.00 
APHAmphenol Corp85.6884.4184.47694,548-0.740.87 
APLEApple Hospitality REIT Inc17.9717.8317.83379,032-0.020.11 
APOApollo Global Management Llc C29.4428.8128.81402,804-0.451.54 
APO-AApollo Global Management Llc Pfd Ser A24.5024.2124.2634,962-0.180.73 
APO-BApollo Global Management Llc Pfd Ser B24.4724.2324.2533,394-0.251.02 
APRNBlue Apron Holdings Inc2.0301.9801.980854,150-0.0201.00 
APTSPreferred Apartment Communities14.2314.0814.1098,862-0.090.63 
APTVAptiv Plc86.9685.9586.16440,894-0.150.17 
APUAmerigas Partners LP42.6442.0242.5877,1220.541.28 
AQAquantia Corp15.1313.7414.07306,152-0.684.61 
AQNAlgonquin Pwr & Util9.8709.7509.76052,259-0.1001.01 
AQUAEvoqua Water Technologies Corp22.5322.0022.0591,270-0.431.91 
ARAntero Resources Corp19.8519.3219.701,921,467-0.060.30 
ARAAmerican Renal Associates Holdi16.3615.7715.87122,739-0.533.23 
ARCAmerican Reprographics Company2.2502.1702.17043,379-0.0803.56 
ARCHArch Coal Inc100.7897.9298.36176,883-1.921.91 
ARCOArcos Dorados Holdings Inc9.5009.3009.380184,1340.0300.32 
ARDArdagh Group S.A.18.7818.4218.4310,331-0.331.76 
ARDCAres Dynamic Credit Allocation16.3016.2616.2744,1320.010.06 
AREAlexandria Real Estate Equities122.1120.9121.1144,355-0.20.17 
ARE-AAlexandria Real Estate Equities26.3726.2126.255,072-0.170.64 
ARE-DAlexandria Real Estate Equitie35.6035.4935.518500.200.57 
ARESAres Management LP22.6022.3522.37126,787-0.120.53 
ARIApollo Commercial Real Estate17.8317.7517.75816,215-0.040.22 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.4125.2125.346,258-0.010.04 
ARLAmerican Realty Investors20.5719.4820.059910.613.14 
ARMKAramark Holdings Corp38.1837.6937.73681,598-0.020.05 
ARNCArconic Inc22.9722.0322.083,587,456-1.175.03 
AROCArchrock Inc10.6710.1510.52655,9820.222.14 
ARRArmour Residential R22.9922.6522.74243,693-0.050.22 
ARR-AArmour Residential REIT Inc25.2025.1225.204,7460.050.20 
ARR-BArmour Residential REIT Inc24.8624.7524.756,166-0.140.56 
ARWArrow Electronics78.4477.3077.33133,343-0.520.67 
ASAASA Gold and Precious Metals10.7310.6510.7345,900-0.090.88 
ASBAssociated Banc-Corp26.9026.4026.42902,435-0.070.26 
ASB-CAssociated Banc-Corp Depositary25.7725.6625.661,751-0.080.31 
ASB-DAssociated Banc-Corp24.7524.4224.507,426-0.030.12 
ASCArdmore Shipping Corp8.1007.9508.05065,7490.0500.63 
ASGLiberty All-Star Growth Fund6.1606.0106.14072,4800.0300.49 
ASGNOn Assignment84.5083.0083.00109,078-1.111.32 
ASHAshland Global Holdings Inc70.0969.2869.34261,322-0.340.49 
ASIXAdvansix Inc37.9537.0637.52368,4750.010.03 
ASPNAspen Aerogels Inc4.5504.3904.4001,713-0.1403.08 
ASRGrupo Aeroportuario Del Sureste178.3174.9176.318,899-0.50.30 
ASXAdvanced Semiconductor Engineering7.5457.4207.520968,200-0.1101.44 
ATAtlantic Power Corp2.2002.1502.17041,412-0.0200.91 
ATENA10 Networks Inc6.4306.1706.230110,016-0.1201.89 
ATGEAdtalem Global Education Inc48.9048.2548.30121,548-0.150.31 
ATHAthene Holding Ltd49.7049.3149.49388,7040.150.30 
ATHMAutohome Inc98.4394.5995.55741,798-2.762.81 
ATIAllegheny Technologies Inc25.8425.1125.431,120,258-0.511.97 
ATKRAtkore International Group19.1318.7218.73153,735-0.351.83 
ATOAtmos Energy Corp84.6984.0184.09151,5170.190.23 
ATRAptargroup95.4394.2594.2595,716-0.190.20 
ATTOAtento S.A.7.9507.4507.670154,360-0.0700.90 
ATUActuant Corp24.7023.9023.97215,222-0.522.12 
ATUSAltice USA Inc Class A20.2119.7519.90819,9730.160.81 
ATVAcorn International24.1022.6623.003,160-0.522.21 
AUAnglogold Ashanti Ltd9.1208.9309.0801,637,846-0.0700.76 
AUOAu Optronics Corp4.1604.0504.1101,019,902-0.0601.44 
AUYYamana Gold2.9102.8402.8804,837,757-0.0802.70 
AVAAvista Corp52.1451.8651.9671,7640.040.08 
AVALGrupo Aval Acciones Y Valores S9.0508.8408.850122,981-0.1801.99 
AVBAvalonbay Communities161.8160.1160.7357,500-0.20.12 
AVDAmerican Vanguard Corp23.0022.5022.5035,736-0.401.75 
AVHAvianca Holdings S.A.8.6908.4808.52069,218-0.1601.84 
AVKAdvent Claymore Convertible Securities15.3215.1415.1461,210-0.171.11 
AVPAvon Products2.7902.6102.6403,634,716-0.1103.99 
AVTAvnet Inc41.6240.8740.89568,971-0.501.21 
AVXAvx Corp17.1716.8616.8845,461-0.090.53 
AVYAvery Dennison Corp107.8106.9107.0194,492-0.20.16 
AVYAAvaya Holdings Corp22.9322.5322.60346,550-0.180.79 
AWFAlliancebernstein Global High Income11.8511.7711.79207,491-0.010.08 
AWIArmstrong World Industries Inc56.4555.7556.05152,2220.350.63 
AWKAmerican Water Works84.1483.1883.98328,7590.310.37 
AWPAlpine Global Premier Propertie6.2506.2006.210156,497-0.0200.32 
AWRAmerican States Water Company56.1154.8855.89138,9240.591.07 
AXEAnixter International Inc78.4577.8578.1040,3240.050.06 
AXLAmerican Axle & Manufacturing15.6615.4515.50507,920-0.070.45 
AXPAmerican Express Company101.299.9100.21,800,278-0.60.59 
AXRAmrep Corp7.3907.2607.3903,3000.0400.54 
AXSAxis Capital Holdings57.0356.4456.52416,6900.040.07 
AXS-DAxis Capital Holdings Ltd24.7624.6624.698,942-0.150.60 
AXS-EAxis Capital Holdings Ltd24.5424.4224.4824,521-0.120.49 
AXTAAxalta Coating Systems Ltd31.1430.2830.281,690,285-0.682.20 
AYIAcuity Brands Inc130.1126.8128.7564,8240.80.63 
AYRAircastle Ltd19.9619.6519.7187,7360.000.00 
AYXAlteryx Inc36.5735.2035.32202,234-0.661.83 
AZNAstrazeneca Plc35.5835.3935.491,991,4330.150.42 
AZOAutozone602.4595.3600.8162,5504.90.83 
AZREAzure Power Global Ltd14.4414.3514.442370.191.33 
AZULAzul S.A. ADR32.2231.8431.99122,494-0.290.90 
AZZAzz Inc46.3045.7045.8538,8510.200.44 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.224.99.70
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,146-921.27
DJI24,463-2020.82
SP5002,670-230.85
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,345-40.29
BDI1,200494.26
HSI28,5943491.23