Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies53.3952.8453.272,189,3000.140.26 
AAAlcoa Corporation32.5531.6531.705,043,900-0.341.06 
AACAac Holdings Inc7.6807.3107.39086,500-0.1702.25 
AANAaron's Inc30.9130.1330.71637,300-0.280.90 
AAPAdvance Auto Parts Inc147.0145.0146.81,021,6000.30.19 
AATAmerican Assets Trust44.5443.9644.18191,500-0.310.70 
AAVAdvantage Oil & Gas Ltd6.5006.3706.50072,0000.0500.78 
ABAlliancebernstein Holding LP23.1922.8522.90180,700-0.150.65 
ABBAbb Ltd23.3723.0823.324,141,9000.391.70 
ABBVAbbvie Inc64.2963.5563.824,154,8000.040.06 
ABCAmerisourcebergen Corp82.2981.1181.261,138,800-1.111.35 
ABEVAmbev S.A.5.7005.5905.64019,450,6000.0200.36 
ABGAsbury Automotive Group Inc62.2060.3061.35299,300-0.901.45 
ABMABM Industries Incorporated43.2742.7943.07237,2000.040.09 
ABRArbor Realty Trust8.6908.6108.650140,0000.0200.23 
ABR-AArbor Realty Trust Inc25.9125.7025.861,300-0.050.19 
ABR-BArbor Realty Trust Inc25.3525.3525.35300-0.030.12 
ABR-CArbor Realty Trust26.0125.9625.962000.060.23 
ABRNArbor Realty Trust 7.375% Senior25.6725.6525.661,7000.040.16 
ABTAbbott Laboratories43.9843.4343.537,519,800-0.451.02 
ABXBarrick Gold Corp19.3819.0019.2310,490,3000.030.16 
ACAssociated Capital Group Inc34.5533.7533.8516,400-0.551.60 
ACCAmerican Campus Communities Inc49.8249.4049.60338,300-0.030.06 
ACCOAcco Brands Corp14.0013.7013.75398,200-0.251.79 
ACHAluminum Corporation of China Ltd13.0412.8112.8634,500-0.403.02 
ACMAecom Technology Corp33.4632.8033.41928,800-0.050.15 
ACNAccenture Plc120.0119.0119.22,639,0000.00.02 
ACPAvenue Income Credit Strategies14.0513.9013.9582,700-0.060.43 
ACREAres Commercial Real Estate Cor13.8813.7613.79121,600-0.060.43 
ACVAllianzgi Diversified Income &20.6220.4620.5724,4000.100.49 
ADCAgree Realty Corp51.1950.7251.08143,100-0.020.04 
ADMArcher Daniels Midland Company45.3044.7244.812,081,100-0.090.20 
ADNTAdient Plc69.7668.8569.24634,2000.150.22 
ADPTAdeptus Health Inc1.4801.1501.4103,920,400-0.0604.08 
ADSAlliance Data Systems Corp266.3258.5259.51,091,200-1.10.43 
ADSWAdvanced Disposal Services Inc23.7123.5223.6696,5000.070.30 
ADXAdams Express Company13.8313.7613.79117,4000.000.00 
AEBAegon N.V.25.0124.9325.009,8000.020.08 
AEDAegon N.V.26.3026.1426.2816,6000.090.34 
AEEAmeren Corp55.2254.4655.091,262,6000.551.01 
AEGAegon N.V.5.0504.9604.9601,994,8000.0400.81 
AEHAegon N.V.25.7525.6125.7171,3000.000.00 
AEKAegon N.V. 8.00%26.0025.8925.98100,5000.030.12 
AELAmerican Equity Investment Life23.9923.4123.67681,800-0.291.21 
AEMAgnico-Eagle Mines Ltd46.1845.1746.012,030,4000.440.97 
AEOAmerican Eagle Outfitters14.0713.6814.055,835,9000.251.81 
AEPAmerican Electric Power Company68.0367.2867.862,721,1000.420.62 
AERAercap Holdings N.V.44.8243.8343.831,158,000-0.811.81 
AESThe Aes Corp11.4411.3211.385,026,200-0.040.35 
AES-CAes TR III 6.75 Pfd50.5050.3750.417,6000.010.02 
AETAetna Inc132.3130.5131.25,194,500-0.80.57 
AEUAAnadarko Petroleum Corp47.0044.5045.916,5000.260.57 
AFAstoria Financial Corp20.3520.1320.23735,000-0.020.10 
AF-CAstoria Financial Corp25.6925.6025.692,0000.060.23 
AFAAmerican Financial Group Inc25.4225.3625.422,500-0.020.08 
AFBAlliance National Municipal13.5913.5313.5759,8000.020.15 
AFCAllied Capital Corp25.9025.7725.904,1000.060.23 
AFGAmerican Financial Group96.0795.1595.79293,700-0.020.02 
AFGEAmerican Financial Group Inc26.3726.2026.297,2000.090.34 
AFGHAmerican Financial Group Inc26.6526.3826.5049,6000.200.76 
AFIArmstrong Flooring Inc18.7618.3618.58218,500-0.180.96 
AFLAflac Incorporated74.6973.9673.991,768,700-0.180.24 
AFS-AAmtrust Financial Services Inc21.8021.5121.7824,800-0.050.23 
AFS-BAmtrust Financial Services Dep Pfd22.8422.5722.6444,300-0.020.09 
AFS-CAmtrust Financial Services Series C23.4423.1423.4330,5000.100.43 
AFS-DAmtrust Financial Services Dep Pfd23.2622.9123.2322,9000.190.82 
AFS-EAmtrust Financial Services Inc Prf24.0623.6924.0425,8000.371.56 
AFS-FAmtrust Financial Services Inc22.1021.7021.8228,500-0.160.73 
AFSDAflac Incorporated25.8925.6525.8822,0000.150.58 
AFSSAmtrust Financial Services Inc24.3524.0824.3123,2000.110.45 
AFSTAmtrust Financial Services Inc25.7324.5324.9518,5000.371.51 
AFTApollo Senior Floating Rate Fund Inc17.3517.2817.3559,900-0.010.06 
AFWAmerican Financial Group Inc25.6725.5425.6725,5000.100.39 
AGFirst Majestic Silver8.9108.6908.7703,018,900-0.0200.23 
AGCAdvent Claymore Convertible Securities6.1006.0706.10094,0000.0100.16 
AGCOAgco Corp60.2259.3559.49335,100-0.601.00 
AGDAlpine Global Dynamic Dividend Fund9.8009.7209.79032,4000.0100.10 
AGIAlamos Gold Inc7.7007.5507.6202,991,700-0.0300.39 
AGMFederal Agricultural Mortgage Corp55.6654.5655.0674,1000.070.13 
AGM-AFederal Agricultural Mortgage26.2426.0626.141,7000.080.31 
AGM-BFederal Ag27.1826.9226.923,1000.040.15 
AGM-CFederal Agricultural Mortgage27.4527.4527.459000.000.00 
AGM.AFederal Agricultural Mortgage Corp52.3452.0352.34200-0.060.11 
AGNAllergan Plc237.9235.3236.41,714,000-1.60.67 
AGN-AAllergan Plc. 5.50% Mandatory C849.1841.0844.94,600-3.70.43 
AGOAssured Guaranty Ltd38.5938.0138.01637,900-0.471.22 
AGO-BAssured Guaranty Ltd [B]26.2626.1826.262,8000.090.34 
AGO-EAssured Guaranty Ltd [E]26.2825.6726.268,7000.612.38 
AGO-FAssured Guaranty Ltd [F]25.0724.9425.072,4000.000.00 
AGRAvangrid Inc43.8143.5243.77263,2000.230.53 
AGROAdecoagro S.A.11.4811.1911.19479,000-0.232.01 
AGUAgrium Inc91.5390.0990.47599,600-1.201.31 
AGXArgan Inc66.7065.7065.70262,500-0.901.35 
AHCA.H. Belo Corp6.2506.1006.20020,6000.1001.64 
AHHArmada Hoffler Properties Inc14.7714.5514.59241,000-0.050.34 
AHLAspen Insurance Holdings50.9550.4550.45207,300-0.500.98 
AHL-BAspen Insurance Holdings Limit25.5025.4525.456,5000.000.00 
AHL-CAspen Ins Pfd Inc27.4927.4327.4911,9000.040.15 
AHL-DAspen Insurance Holdings Ltd24.2724.1924.2234,7000.030.12 
AHPAshford Hospitality Prime Inc10.9010.4310.46226,900-0.413.77 
AHP-BAshford Hospitality Prime Inc19.8919.7019.7523,200-0.120.60 
AHTAshford Hospitality Trust Inc6.4606.3006.380554,300-0.1101.69 
AHT-AAshford Hsop TR Pfd25.5925.5625.591,4000.000.00 
AHT-DAshford Hosp D Pfd25.5825.4725.5511,1000.050.20 
AHT-FAshford Hospitality Trust Inc25.2325.1525.193,3000.040.16 
AHT-GAshford Hospitality Trust Inc24.8924.7524.8075,200-0.040.16 
AIArlington Asset Investment Corp14.4714.3314.35307,500-0.030.21 
AIBApollo Investment Corp25.4025.2325.2316,7000.010.04 
AICArlington Asset Investment Cor23.4523.0623.301,8000.020.09 
AIFApollo Tactical Income Fund Inc16.5916.4016.5478,500-0.120.72 
AIGAmerican International Group59.7059.0859.136,473,200-0.540.90 
AIG.WAmerican International Group18.7518.3818.50101,400-0.140.75 
AINAlbany International Corp46.2045.3845.4093,600-0.751.63 
AIRAAR Corp34.9834.4134.66192,5000.170.49 
AITApplied Industrial Technologies62.2560.6061.95270,1000.450.73 
AIVApartment Investment and Management44.3743.9844.151,651,2000.100.23 
AIV-AApartment Investment and Manag27.4626.5626.569000.090.34 
AIWArlington Asset Investment Cor25.0224.4125.022,0000.692.84 
AIYApollo Investment Corp26.2026.1626.182,4000.000.00 
AIZAssurant Inc95.2294.5494.70345,700-0.410.43 
AJGArthur J. Gallagher & Co56.3755.6155.61767,900-0.641.14 
AJRDGencorp Inc22.5122.1922.31452,0000.100.45 
AJXGreat Ajax Corp13.4413.1813.3786,5000.171.29 
AKO.AEmbotell Andina Sa A23.6822.8723.688000.180.77 
AKO.BEmbotell Andna Sa B25.6825.3025.4537,000-0.511.96 
AKPAlliance California Muni13.6513.6013.6017,000-0.020.15 
AKRAcadia Realty Trust31.6931.3231.42706,000-0.310.98 
AKSAK Steel Holding Corp6.9106.6006.72019,206,100-0.1001.47 
ALAir Lease Corporation Class A C37.6536.7536.81672,000-0.641.71 
ALBAlbemarle Corp106.0104.9105.11,106,500-0.40.40 
ALDWAlon USA Partners LP9.3809.0709.15073,5000.1001.10 
ALEAllete Inc70.5469.3070.38291,6001.231.78 
ALEXAlexander and Baldwin Inc45.8645.0445.80113,0000.260.57 
ALGAlamo Group76.5075.3776.1442,700-0.370.48 
ALJAlon USA Energy11.3310.9511.23382,2000.302.74 
ALKAlaska Air Group89.3188.1189.111,147,7000.740.84 
ALLAllstate Corp80.1979.5479.731,778,800-0.420.52 
ALL-AAllstate Corporation Pfd26.1526.0026.158,1000.200.77 
ALL-BAlly Financial Inc Fixed Rate F27.6027.4627.5920,0000.090.33 
ALL-CThe Allstate Corp27.2027.0627.2021,9000.060.22 
ALL-DAllstate Corp27.3527.1327.325,8000.100.37 
ALL-EThe Allstate Corporation27.4927.2927.4890,9000.110.40 
ALL-FThe Allstate Corporation27.6527.5227.658,9000.130.47 
ALL-YGMAC Capital Trust I Fixed Rate25.5525.4525.45111,500-0.030.12 
ALLEAllegion Plc Ordinary Shares Wh78.2277.5977.91750,7000.190.24 
ALLYAlly Financial20.1119.8419.935,383,800-0.050.25 
ALP-OAlabama Pwr 5.83A Pf28.2327.8227.901,6000.060.22 
ALRAlere Inc48.9948.7848.901,685,1000.000.00 
ALR-BAlere Inc Inverness Medical In384.3383.0383.01,300-1.40.36 
ALSNAllison Transmission Holdings36.2835.9135.951,661,500-0.160.44 
ALVAutoliv Inc100.4799.2199.38428,900-0.150.15 
ALXAlexander's Inc440.5435.5435.55,800-3.40.77 
AMAntero Resources Midstream Llc32.6932.2532.55200,800-0.120.37 
AMBRAmber Road Inc7.5907.4607.58050,8000.0300.40 
AMCAmc Entertainment Holdings Inc31.2030.6030.90986,500-0.050.16 
AMEAmtek Inc55.1754.7654.842,092,8000.070.13 
AMFWAmec Foster Wheeler Plc7.1507.1007.13029,9000.0000.00 
AMGAffiliated Managers Group165.0163.0163.3219,300-1.30.77 
AMHAmerican Homes 4 Rent23.6623.4223.621,141,4000.000.00 
AMH-AAmerican Homes28.3128.2128.281,900-0.050.18 
AMH-BAmerican Homes 4 Rent 5% Series28.3128.3128.311000.000.00 
AMH-CAmerican Homes28.3627.9628.362,4000.361.29 
AMH-DAmerican Homes 4 Rent26.1825.7826.1727,8000.040.15 
AMH-EAmerican Homes 4 Rent 6.35% Ser26.0025.3825.758,100-0.230.89 
AMIDAmerican Midstreampartners LP14.6014.3014.45155,000-0.050.34 
AMNAmn Healthcare Services Inc41.1540.4241.00546,0000.400.99 
AMOVAmerica Movil A Ads14.4714.3514.42900-0.130.89 
AMPAmeriprise Financial Services130.4128.0128.4937,100-1.10.87 
AMRCAmeresco Inc6.5006.3506.45032,6000.0500.78 
AMTAmerican Tower Corp124.5123.6124.41,623,0000.10.10 
AMT-AApollo Residential Mortgage Prfd117.5117.0117.32,2000.00.02 
AMT-BAmerican Tower Corporation [Rei115.7114.9115.751,3000.40.36 
AMXAmerica Movil S.A.B. De C.V14.6814.4914.611,375,800-0.070.48 
ANAutonation Inc43.6342.1442.811,918,800-0.841.92 
ANETArista Networks Inc136.8135.0136.7421,5000.20.14 
ANFAbercrombie & Fitch Company11.6911.3411.682,653,200-0.020.17 
ANFIAmira Nature Foods Ltd5.2305.1105.17040,400-0.0801.52 
ANHAnworth Mortgage Asset Corp5.7305.6605.690548,5000.0200.35 
ANH-AAnworth Mtg Pfd A26.9426.8226.828000.080.30 
ANH-BAnworth 6.25 Pr S B28.1128.0028.074,700-0.010.04 
ANH-CAnworth Mortgage Asset Corpora24.7524.7024.749,9000.000.00 
ANTMAnthem Inc168.8166.5167.81,225,000-0.30.16 
ANTXAnthem Inc50.1748.4649.30472,700-0.741.48 
ANWAegean Marine Petroleum Network11.8011.3011.65364,4000.201.75 
AODAlpine Total Dynamic Dividend8.3408.2908.340218,0000.0400.48 
AOIAlliance One International13.1512.6012.9538,8000.352.78 
AONAON Plc120.4118.4118.41,327,000-2.11.77 
AOSSmith [A.O.] Corp51.5750.8651.37720,0000.360.71 
APAmpco-Pittsburgh Corp14.7514.3514.3520,700-0.302.05 
APAApache Corp49.5848.7949.023,030,2000.000.00 
APAMArtisan Partners Asset Manageme28.6528.0028.05402,700-0.351.23 
APBAsia Pacific Fund Inc12.2212.0512.05600-0.211.71 
APCAnadarko Petroleum Corp59.7658.4359.293,720,3000.290.49 
APDAir Products and Chemicals137.7136.8137.31,121,3000.40.29 
APFMorgan Stanley Asia Pacific Fund Inc15.4015.2915.3933,1000.140.92 
APFHAdvancepierre Foods Holdings Inc35.9334.5334.571,999,800-0.792.23 
APHAmphenol Corp70.8770.3070.471,123,400-0.350.49 
APLEApple Hospitality REIT Inc19.2019.0819.13654,600-0.050.26 
APOApollo Global Management Llc C25.7424.8325.011,553,900-0.592.30 
APO-AApollo Global Management Llc Pfd Ser A25.3425.1425.301,741,6000.170.68 
APTSPreferred Apartment Communities14.3914.2314.29177,7000.050.35 
APUAmerigas Partners LP46.0145.5145.79101,000-0.010.02 
AQNAlgonquin Pwr & Util9.6509.5509.58033,900-0.0200.21 
ARAntero Resources Corp21.5021.1021.393,507,6000.020.09 
ARAAmerican Renal Associates Holdi17.5417.0917.3163,000-0.170.97 
ARCAmerican Reprographics Company3.5303.4203.510120,1000.0501.45 
ARCHArch Coal Inc71.3770.1170.58332,400-0.660.93 
ARCOArcos Dorados Holdings Inc8.1007.9507.950191,600-0.1501.85 
ARCXArc Logistics Partners LP14.4514.1514.4474,3000.302.12 
ARDArdagh Group S.A. Common Shares21.6621.0021.1027,500-0.472.18 
ARDCAres Dynamic Credit Allocation16.2016.1616.1999,8000.010.06 
AREAlexandria Real Estate Equities116.1115.0115.4788,400-0.50.44 
ARE-AAlexandria Real Estate Equities25.9725.8025.9728,9000.170.66 
ARE-DAlexandria Real Estate Equitie35.5335.1735.53900-0.020.06 
ARE-EAlexandria Real Estate Equitie25.0024.9924.991,6000.000.00 
ARESAres Management LP19.2519.0019.2060,400-0.100.52 
ARH-CArch Capital Group Ltd. 6.75% P25.6525.4725.5614,100-0.030.12 
ARIApollo Commercial Real Estate18.9318.8018.83809,400-0.010.05 
ARI-AApollo Commercial Real Estate25.6925.5725.577,700-0.050.20 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.5725.4025.539,600-0.040.16 
ARLAmerican Realty Investors7.6907.6907.6901000.0000.00 
ARMKAramark Holdings Corp36.7536.5436.72589,8000.120.33 
ARN-BArconic Inc40.9139.9140.43226,400-0.400.98 
ARNCArconic Inc26.2125.9726.002,978,100-0.110.42 
AROCArchrock Inc12.2511.8511.95750,500-0.302.45 
ARRArmour Residential R23.8423.5123.75306,0000.180.76 
ARR-AArmour Residential REIT Inc25.2524.9025.226,2000.271.08 
ARR-BArmour Residential REIT Inc23.9923.9323.9810,4000.030.13 
ARUAres Capital Corp26.0025.8425.984,0000.030.12 
ARWArrow Electronics71.7470.6770.87491,200-1.141.58 
ASAASA Gold and Precious Metals12.5512.3512.5457,7000.141.13 
ASBAssociated Banc-Corp25.0024.3024.95975,9000.502.04 
ASB-CAssociated Banc-Corp Depositary26.2926.1726.291,1000.050.19 
ASB-DAssociated Banc-Corp24.4824.3524.487,0000.130.53 
ASCArdmore Shipping Corp7.4506.9506.950464,200-0.5006.71 
ASGLiberty All-Star Growth Fund4.6904.6404.670122,7000.0200.43 
ASGNOn Assignment48.3547.5948.16294,0000.060.12 
ASHAshland Inc125.9124.8125.11,105,500-0.40.34 
ASIXAdvansix Inc25.4325.0325.16122,2000.030.12 
ASPNAspen Aerogels Inc4.0503.9603.99057,9000.0200.50 
ASRGrupo Aeroportuario Del Sureste182.9178.7182.951,2002.91.58 
ASXAdvanced Semiconductor Engineering6.2606.2206.250797,9000.0500.81 
ATAtlantic Power Corp2.5502.4502.500472,600-0.0501.96 
ATENA10 Networks Inc8.8608.7408.810225,3000.0300.34 
ATHAthene Holding Ltd53.5552.8152.83547,100-0.651.22 
ATHMAutohome Inc32.6031.8632.40572,1000.351.09 
ATIAllegheny Technologies Inc17.2316.7717.102,274,800-0.010.06 
ATKRAtkore International Group25.8325.5125.68170,000-0.160.62 
ATOAtmos Energy Corp80.2879.6279.83385,900-0.090.11 
ATRAptargroup78.6477.1077.99185,3000.170.22 
ATTOAtento S.A.8.9508.7508.85017,3000.0000.00 
ATUActuant Corp25.7524.9525.15302,600-0.150.59 
ATVAcorn International9.4109.1909.190700-0.0900.97 
ATWAtwood Oceanics7.9807.7107.9703,515,7000.0300.38 
AUAnglogold Ashanti Ltd12.5712.3312.434,818,400-0.080.64 
AUOAu Optronics Corp4.0804.0404.060804,600-0.0200.49 
AUYYamana Gold3.0702.9703.01012,692,8000.0100.33 
AVAAvista Corp40.4339.9240.33291,8000.401.00 
AVALGrupo Aval Acciones Y Valores S8.2808.0908.110136,300-0.1601.93 
AVBAvalonbay Communities187.7186.5186.7443,600-0.30.17 
AVDAmerican Vanguard Corp16.8016.3516.7590,000-0.150.89 
AVHAvianca Holdings S.A.7.4907.1207.18054,300-0.2303.10 
AVKAdvent Claymore Convertible Securities15.6015.4715.5880,4000.070.45 
AVPAvon Products4.4704.3904.4002,508,300-0.0601.35 
AVTAvnet Inc44.6044.1644.211,103,700-0.430.96 
AVXAvx Corp16.8416.7016.77115,000-0.100.59 
AVYAvery Dennison Corp82.3981.6081.691,136,300-0.510.62 
AWFAlliancebernstein Global High Income12.7512.6612.74185,1000.050.39 
AWHAllied World Assurance Company53.0052.8252.94595,7000.060.11 
AWIArmstrong World Industries Inc47.1546.5046.75344,800-0.250.53 
AWKAmerican Water Works80.6479.2180.511,126,8001.341.69 
AWPAlpine Global Premier Propertie5.9205.8205.920410,0000.0901.54 
AWRAmerican States Water Company45.3544.7345.14292,4000.130.29 
AXEAnixter International Inc80.2579.0079.35224,200-0.400.50 
AXLAmerican Axle & Manufacturing17.3416.9416.991,300,300-0.301.74 
AXONAxovant Sciences Ltd.22.1321.2621.54731,900-0.331.51 
AXPAmerican Express Company80.4779.4979.595,837,800-0.430.54 
AXRAmrep Corp7.0007.0007.0001000.0000.00 
AXSAxis Capital Holdings66.6766.2066.20233,100-0.280.42 
AXS-CAxis Capital Holdings Ltd24.9924.9924.9935,0000.000.00 
AXS-DAxis Capital Holdings Ltd25.2925.0025.2916,4000.281.12 
AXS-EAxis Capital Holdings Ltd24.1224.0024.1084,0000.100.42 
AXTAAxalta Coating Systems Ltd31.8231.2031.371,882,400-0.310.98 
AYIAcuity Brands Inc179.1176.1177.7615,0000.30.15 
AYRAircastle Ltd23.7323.1323.14265,300-0.401.70 
AYXAlteryx Inc.15.9115.4215.43302,300-0.070.45 
AZNAstrazeneca Plc29.8529.6329.762,044,800-0.140.47 
AZOAutozone713.4705.9707.8343,8001.50.21 
AZREAzure Power Global Ltd17.0816.1016.105,800-0.744.39 
AZZAzz Inc57.7554.5556.75312,5002.254.13 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.198.54.140
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,911-60.11
DJI20,548-310.15
SP5002,349-70.30
DAX12,049210.18
FTSE7,115-40.06
NI22518,6211901.03
CAC405,059-190.37
GLD1,28420.19
BDI1,200494.26
HSI24,042-150.06