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	125.6	122.4	125.1	2,594,700	2.7	2.23
AA	Alcoa Corp	63.75	58.51	60.57	8,740,900	-1.48	2.39
AAC	Ares Acquisition Corp Cl A	9.795	9.790	9.790	50,900	0.000	0.00
AAC.U	Ares Acquisition Corp Units	9.810	9.810	9.810	10,000	-0.010	0.10
AAC.W	Ares Acquisition Corp WT	0.2499	0.2300	0.2300	2,800	0.0000	0.00
AAI-B	Arlington Asset Investment Corp	21.56	21.00	21.50	5,100	0.50	2.38
AAI-C	Arlington Asset Investment Corp	22.68	22.68	22.68	100	-0.07	0.31
AAIC	Arlington Asset Investment Corp	3.450	3.380	3.380	40,600	0.000	0.00
AAIN	Arlington Asset Investment Corp 6.000%	24.39	23.78	24.00	2,600	-0.20	0.81
AAM-A	Apollo Asset Management Inc [Aam/Pa]	24.20	23.76	24.15	65,900	0.05	0.21
AAM-B	Apollo Asset Management Inc [Aam/Pb]	24.95	24.60	24.75	33,900	-0.06	0.24
AAN	Aarons Holdings Company	19.44	17.26	18.17	316,400	-0.88	4.62
AAP	Advance Auto Parts Inc	197.6	176.7	181.9	1,919,500	-14.2	7.23
AAQ.U	Accelerate Acquisition Corp [Aaqc.U]	9.800	9.800	9.800	200,000	-0.140	1.41
AAQ.W	Accelerate Acquisition Corp WT [Aaqc/W]	0.1947	0.1323	0.1937	8,600	-0.0111	5.42
AAQC	Accelerate Acquisition Corp Cl A	9.760	9.746	9.760	300	0.015	0.15
AAT	American Assets Trust	32.16	30.97	31.69	292,100	-0.22	0.69
AB	Alliancebernstein Holding LP	39.40	38.33	39.05	416,900	0.50	1.30
ABB	Abb Ltd ADR	29.72	28.97	29.50	2,693,200	0.09	0.31
ABBV	Abbvie Inc	153.5	147.8	151.0	6,746,300	-0.7	0.47
ABC	Amerisourcebergen Corp	151.7	148.1	150.2	2,256,000	0.8	0.54
ABEV	Ambev S.A. ADR	2.860	2.790	2.820	36,230,500	0.000	0.00
ABG	Asbury Automotive Group Inc	180.7	165.0	171.0	311,200	-8.5	4.73
ABM	ABM Industries Inc	45.52	44.31	45.45	507,700	0.30	0.66
ABR	Arbor Realty Trust	16.28	15.55	15.67	4,666,900	-0.47	2.91
ABR-D	Arbor Realty Trust Inc	20.79	20.65	20.77	10,800	0.00	0.00
ABR-E	Arbor Realty Trust Inc	20.55	20.33	20.35	3,700	-0.25	1.19
ABR-F	Arbor Realty Trust Inc	20.99	20.76	20.82	13,700	-0.21	1.00
ABT	Abbott Laboratories	113.7	110.8	113.2	4,509,500	0.8	0.71
AC	Associated Capital Group Inc	38.24	37.58	37.66	4,600	0.21	0.56
ACA	Arcosa Inc	54.15	51.45	52.31	167,800	-1.53	2.84
ACA.U	Athena Consumer Acquisition Corp	10.04	10.04	10.04	400	0.02	0.20
ACA.W	Athena Consumer Acquisition Corp	0.1201	0.1100	0.1200	9,500	0.0100	9.09
ACAQ	Athena Consumer Acquisition Corp Cl A	10.02	9.99	10.01	6,400	-0.02	0.20
ACC	American Campus Communities Inc	64.67	64.45	64.56	4,130,000	0.04	0.06
ACCO	Acco Brands Corp	7.310	7.020	7.090	534,600	-0.150	2.07
ACD.U	Ascendant Digital Acquisition III	10.20	10.20	10.20	1,800	-0.01	0.10
ACD.W	Ascendant Digital Acquisition III WT	0.2500	0.2500	0.2500	100	0.0000	0.00
ACDI	Ascendant Digital Acquisition III Cl A	9.980	9.980	9.980	7,100	-0.020	0.20
ACEL	Accel Entertainment Inc	10.52	10.11	10.31	179,700	-0.02	0.19
ACH	Aluminum Corp of China Ltd ADR	11.09	10.47	10.79	133,000	0.37	3.55
ACH.W	Archer Aviation Inc WT [Achr.W]	0.5593	0.4593	0.5200	18,900	-0.0802	13.36
ACHR	Archer Aviation Inc	3.878	3.340	3.480	2,497,600	-0.210	5.69
ACI	Albertsons Companies Inc Cl A	27.54	26.83	27.51	2,122,200	0.42	1.55
ACI.S	Atlas Crest Investment Corp II [Acii.U]	9.810	9.800	9.810	348,400	0.010	0.10
ACI.T	Atlas Crest Investment Corp II WT	0.1898	0.1601	0.1898	1,600	-0.0110	5.48
ACII	Atlas Crest Investment Corp II Cl A	9.820	9.770	9.780	4,100	0.005	0.05
ACM	Aecom Technology Corp	68.80	66.12	67.65	618,600	-0.24	0.35
ACN	Accenture Plc	278.4	268.2	276.7	3,007,900	3.0	1.11
ACP	Aberdeen Income Credit Strategies	8.470	8.350	8.400	78,800	-0.060	0.71
ACP-A	Aberdeen Income Credit Strategies Fund	22.45	22.22	22.29	1,900	-0.13	0.59
ACR	Acres Commercial Realty Corp	10.250	9.550	9.780	72,500	-0.800	7.56
ACR-C	Acres Commercial Realty Corp Pfd	22.26	21.62	22.26	4,700	0.27	1.23
ACR-D	Acres Commercial Realty Corp	21.56	21.01	21.20	6,000	-0.21	1.00
ACR.U	Acropolis Infrastructure Acquisition	9.780	9.770	9.780	43,000	0.030	0.31
ACR.W	Acropolis Infrastructure Acquisition WT	0.3395	0.3000	0.3000	1,800	0.0200	7.14
ACRE	Ares Commercial Real Estate Cor	14.44	13.86	14.10	1,693,400	-0.16	1.12
ACRO	Acropolis Infrastructure Acquisition	9.690	9.670	9.690	10,100	0.000	0.00
ACV	Allianzgi Diversified Income &	20.71	20.00	20.29	83,300	0.06	0.30
ADC	Agree Realty Corp	68.49	67.64	68.27	831,700	0.45	0.66
ADC-A	Agree Realty Corp	17.88	17.62	17.81	5,200	-0.11	0.59
ADCT	Adc Therapeutics Sa	7.160	6.610	7.050	276,400	0.040	0.57
ADE.U	Adit Edtech Acquisition Corp [Adex.U]	9.920	9.920	9.920	4,800	0.000	0.00
ADE.W	Adit Edtech Acquisition Corp WT [Adex/W]	0.1779	0.1779	0.1779	200	-0.0243	12.02
ADEX	Adit Edtech Acquisition Corp	9.840	9.830	9.830	10,100	-0.010	0.10
ADM	Archer Daniels Midland	85.36	82.29	84.00	4,850,300	0.14	0.17
ADNT	Adient Plc	33.32	30.32	31.51	994,800	-0.68	2.11
ADT	ADT Inc	7.105	6.700	6.970	1,612,500	-0.030	0.43
ADX	Adams Diversified Equity Fund	15.88	15.30	15.66	158,800	-0.02	0.13
AEE	Ameren Corp	92.97	91.80	92.64	2,045,200	0.16	0.17
AEFC	Aegon Funding Company Llc 5.10%	22.28	21.87	22.04	118,600	0.08	0.36
AEG	Aegon N.V. ADR	5.150	4.970	5.070	6,625,100	0.030	0.60
AEL	American Equity Investment Life	37.78	36.44	37.61	655,900	0.64	1.73
AEL-A	American Equity Investment Life Holding	24.48	23.96	24.25	29,900	-0.11	0.45
AEL-B	American Equity Investment Life Holding	25.84	25.39	25.48	18,800	-0.01	0.04
AEM	Agnico-Eagle Mines Ltd	54.29	52.72	53.86	2,256,800	-0.21	0.39
AENZ	Aenza S.A.A. ADR	1.460	1.362	1.362	2,400	-0.038	2.71
AEO	American Eagle Outfitters	13.62	12.87	13.32	6,335,100	-0.11	0.82
AER	Aercap Holdings N.V.	47.10	45.16	46.80	1,637,700	1.06	2.32
AES	The Aes Corp	20.90	20.12	20.53	5,709,300	-0.14	0.68
AESC	Aes Corp	85.21	83.52	84.84	7,900	0.44	0.52
AEV.W	Aeva Technologies Inc WT [Aeva/S]	0.4800	0.4500	0.4800	16,500	-0.0400	7.69
AEVA	Aeva Technologies Inc	3.270	2.990	3.160	847,300	-0.030	0.94
AFB	Alliance National Municipal	11.53	11.33	11.48	268,900	0.16	1.41
AFG	American Financial Group	132.8	129.1	131.4	570,000	-0.3	0.24
AFGB	American Financial Group Inc 5.875%	25.38	24.90	25.01	8,500	-0.16	0.64
AFGC	American Financial Group Inc 5.125%	22.17	21.70	21.89	10,500	-0.11	0.48
AFGD	American Financial Group Inc 5.625%	23.60	23.20	23.23	6,200	-0.34	1.44
AFGE	American Financial Group Inc 4.500%	19.79	19.40	19.44	2,000	0.01	0.05
AFI	Armstrong Flooring Inc	0.4190	0.3490	0.3512	2,996,000	-0.0275	7.26
AFL	Aflac Inc	55.96	54.18	55.09	4,413,400	-0.51	0.92
AFT	Apollo Senior Floating Rate Fund Inc	13.20	13.11	13.19	38,700	0.05	0.38
AFT.U	Afternext Healthtech Acquisition	9.720	9.700	9.710	19,000	-0.014	0.14
AFT.W	Afternext Healthtech Acquisition WT	0.2553	0.2553	0.2553	100	-0.0147	5.44
AFTR	Afternext Healthtech Acquisition Corp Cl	9.665	9.630	9.630	19,800	-0.020	0.21
AG	First Majestic Silver	8.500	8.100	8.300	6,208,200	-0.040	0.48
AGA.U	African Gold Acquisition Corp [Agac.U]	9.860	9.830	9.830	62,100	-0.010	0.10
AGA.W	African Gold Acquisition Corp WT	0.1400	0.1111	0.1130	1,700	-0.0080	6.61
AGAC	African Gold Acquisition Corp Cl A	9.781	9.770	9.770	71,500	-0.010	0.10
AGCB	Altimeter Growth Corp 2 Cl A	9.790	9.780	9.790	4,700	0.000	0.00
AGCO	Agco Corp	118.7	109.0	112.1	1,348,800	-7.7	6.39
AGD	Aberdeen Global Dynamic Dividend Fund	9.740	9.470	9.580	41,000	-0.020	0.21
AGI	Alamos Gold Inc	7.650	7.400	7.490	2,882,800	-0.100	1.32
AGL	Agilon Health Inc	19.90	18.52	19.50	2,222,000	0.31	1.62
AGM	Federal Agricultural Mortgage Corp	101.69	97.35	99.08	23,800	-2.08	2.06
AGM-C	Federal Agricultural Mortgage Corp	25.30	24.43	24.71	2,300	0.07	0.28
AGM-D	Federal Agricultural Mortgage Corp	23.54	22.86	23.24	7,000	0.00	0.00
AGM-E	Federal Agricultural Mortgage Corp	22.56	22.30	22.56	10,100	0.21	0.94
AGM-F	Federal Agricultural Mortgage Corp	20.73	20.54	20.61	3,700	-0.02	0.09
AGM-G	Federal Agricultural Mortgage Corp	19.73	19.50	19.51	7,000	-0.34	1.71
AGM.A	Federal Agricultural Mortgage Corp	97.00	96.80	97.00	400	0.00	0.00
AGO	Assured Guaranty Ltd	56.51	54.27	55.91	462,100	-0.23	0.41
AGR	Avangrid Inc	47.64	46.75	47.62	917,100	0.55	1.17
AGRO	Adecoagro S.A.	10.40	9.97	10.13	757,200	-0.10	0.98
AGS	Playags Inc	5.660	5.340	5.450	315,200	-0.140	2.50
AGTI	Agiliti Inc	18.31	17.37	18.14	78,600	0.18	1.00
AGX	Argan Inc	38.86	38.01	38.59	85,800	0.12	0.31
AHH	Armada Hoffler Properties Inc	13.20	12.80	13.10	600,100	0.05	0.38
AHH-A	Armada Hoffler Pptys Inc [Ahh/Pa]	25.15	24.09	24.50	6,900	0.11	0.46
AHL-C	Aspen Insurance Holdings Ltd [Ahl/Pc]	25.56	24.94	25.48	46,800	0.19	0.75
AHL-D	Aspen Insurance Holdings Ltd [Ahl/Pd]	23.60	23.04	23.04	62,000	-0.39	1.66
AHL-E	Aspen Insurance Holdings Ltd [Ahl/Pe]	23.44	23.02	23.15	25,200	-0.08	0.34
AHT	Ashford Hospitality Trust Inc	5.535	4.720	5.050	1,869,600	-0.390	7.17
AHT-D	Ashford Hospitality TR Inc [Aht/Pd]	19.44	18.57	19.44	2,600	0.11	0.57
AHT-F	Ashford Hospitality TR Inc [Aht/Pf]	21.12	18.06	21.12	1,800	1.05	5.23
AHT-G	Ashford Hospitality TR Inc [Aht/Pg]	21.45	21.45	21.45	100	0.70	3.37
AHT-H	Ashford Hospitality TR Inc [Aht/Ph]	18.25	16.79	17.79	2,400	-0.21	1.17
AHT-I	Ashford Hospitality TR Inc [Aht/Pi]	18.40	17.57	18.18	1,500	0.82	4.72
AI	C3.Ai Inc Cl A	18.80	17.32	18.22	4,256,400	0.18	1.00
AIC	Arlington Asset Investment Cor	25.04	25.00	25.00	2,500	-0.04	0.16
AIF	Apollo Tactical Income Fund Inc	12.71	12.52	12.58	109,300	-0.07	0.55
AIG	American International Group	58.53	53.83	55.62	8,977,000	-2.28	3.94
AIG-A	American International Group Inc	24.29	23.89	24.03	79,200	-0.07	0.29
AIN	Albany International Corp	83.46	80.09	81.77	138,100	-1.05	1.27
AIO	Virtus Allianzgi Artificial Intel & Tech	17.35	16.74	17.01	208,400	-0.12	0.70
AIR	AAR Corp	46.32	44.05	44.85	198,100	-0.60	1.32
AIRC	Apartment Income REIT Corp	43.52	42.47	43.17	818,200	0.32	0.75
AIT	Applied Industrial Technologies	103.7	99.5	100.6	214,600	-2.4	2.31
AIU	Meta Data Ltd ADR	1.570	1.420	1.500	35,700	0.010	0.67
AIV	Apartment Investment and Management	6.030	5.780	5.900	1,788,900	0.000	0.00
AIZ	Assurant Inc	182.0	173.9	176.2	607,000	-4.3	2.37
AIZN	Assurant Inc 5.25% Subordinated Notes	21.57	20.99	21.06	14,600	-0.21	1.00
AJG	Arthur J. Gallagher & Company	156.5	150.5	155.0	1,042,600	-0.3	0.16
AJRD	Aerojet Rocketdyne Holdings	39.73	38.54	39.34	640,200	-0.04	0.10
AJX	Great Ajax Corp	9.460	9.243	9.410	120,000	0.090	0.97
AJXA	Great Ajax Corp 7.25% Convertible Senior	25.39	25.14	25.23	2,700	0.06	0.24
AKA	A.K.A. Brands Holding Corp	3.580	3.180	3.290	134,200	-0.120	3.52
AKO.A	Embotell Andina Sa Cl A ADR	9.450	9.450	9.450	400	0.080	0.85
AKO.B	Embotell Andna Sa Cl B ADR	11.44	10.78	10.99	6,600	0.01	0.06
AKR	Acadia Realty Trust	19.25	17.85	18.20	807,000	-0.74	3.91
AL	Air Lease Corp Cl A	36.66	34.94	35.98	714,000	-0.10	0.28
AL-A	Air Lease Corp [Al/Pa]	23.80	23.65	23.73	9,200	0.09	0.38
ALB	Albemarle Corp	243.1	228.1	236.4	1,120,000	-2.6	1.10
ALC	Alcon Inc	72.72	71.18	72.68	949,700	0.45	0.62
ALCC	Altc Acquisition Corp Cl A	9.672	9.650	9.660	600	0.000	0.00
ALE	Allete Inc	61.71	60.16	61.11	236,400	-0.35	0.57
ALEX	Alexander and Baldwin Inc	20.65	19.93	20.24	712,400	-0.16	0.78
ALG	Alamo Group	114.8	108.3	111.6	60,200	-1.2	1.08
ALI-A	Altera Infrastructure LP 7.25% Ser A	3.180	2.900	3.000	2,000	-0.120	3.85
ALI-B	Altera Infrastructure LP 8.50% Ser B	3.118	2.950	2.950	3,100	0.000	0.00
ALI-E	Altera Infrastructure LP 8.875% Ser E	3.050	3.020	3.050	800	0.000	0.00
ALIT	Alight Inc Cl A	8.285	7.610	7.880	3,656,700	-0.220	2.72
ALK	Alaska Air Group	47.73	45.10	46.10	1,428,100	-0.66	1.41
ALL	Allstate Corp	125.9	120.6	123.0	2,070,000	-2.8	2.19
ALL-B	Allstate Corp [All/Pb]	25.11	25.00	25.10	38,900	0.01	0.04
ALL-G	Allstate Corp [All/Pg]	25.26	25.03	25.16	111,000	0.16	0.64
ALL-H	Allstate Corp [All/Ph]	23.17	22.77	22.96	160,700	0.15	0.66
ALL-I	Allstate Corp [All/Pi]	21.87	21.31	21.87	61,200	0.32	1.48
ALL.W	Allego N V WT [Allg/W]	0.7000	0.6601	0.6700	26,800	-0.0200	2.90
ALLE	Allegion Plc	109.8	106.8	109.1	696,000	0.3	0.25
ALLG	Allego N.V.	8.910	7.880	7.980	71,000	-0.140	1.72
ALLY	Ally Financial	39.50	37.21	38.67	3,526,700	0.01	0.03
ALP-Q	Alabama Power Co. [Alp/Pq]	25.13	24.79	25.08	37,800	0.19	0.76
ALSN	Allison Transmission Holdings	38.40	36.44	37.46	635,000	-0.61	1.60
ALT-A	Alta Equipment Group Inc	27.09	27.03	27.03	400	-0.47	1.70
ALTG	Alta Equipment Group Inc	10.90	10.15	10.29	44,700	-0.24	2.28
ALV	Autoliv Inc	78.32	74.18	76.44	1,126,300	0.18	0.24
ALX	Alexander's Inc	232.8	227.3	232.8	11,700	4.0	1.75
AM	Antero Midstream Corp	10.23	9.89	10.22	3,449,500	0.13	1.29
AMAM	Ambrx Biopharma Inc ADR	3.870	3.587	3.850	3,400	-0.150	3.75
AMB.W	Ambac Financial Group Inc WT [Ambc/W]	0.9800	0.8102	0.8701	12,100	-0.1099	11.21
AMBC	Ambac Financial Group	10.320	9.650	9.860	734,600	-0.200	1.99
AMBP	Ardagh Metal Packaging S.A.	6.055	5.640	5.670	2,653,400	-0.300	5.03
AMC	AMC Entertainment Holdings Inc	13.35	11.43	12.03	41,387,900	-1.05	8.03
AMCR	Amcor Plc	13.12	12.68	12.93	16,514,000	-0.03	0.23
AME	Ametek Inc	117.6	115.3	117.4	1,021,900	0.7	0.56
AMG	Affiliated Managers Group	127.5	123.5	127.4	228,200	2.8	2.26
AMH	American Homes 4 Rent	36.91	36.00	36.57	3,528,900	0.28	0.77
AMH-F	American Homes 4 Rent [Amh/Pf]	25.15	25.11	25.14	3,800	0.03	0.12
AMH-G	American Homes 4 Rent [Amh/Pg]	24.97	24.73	24.97	7,800	0.23	0.93
AMH-H	American Homes 4 Rent [Amh/Ph]	25.06	25.00	25.00	1,300	0.06	0.24
AMK	Assetmark Financial Holdings Inc	19.45	18.67	19.17	49,400	0.42	2.24
AMN	Amn Healthcare Services Inc	88.61	85.97	88.49	406,400	1.43	1.64
AMOV	America Movil A ADR	21.20	20.96	21.00	1,000	0.21	1.01
AMP	Ameriprise Financial Services	259.2	248.8	256.0	717,200	2.1	0.82
AMP.T	Altus Power Inc WT [Amps/W]	1.250	1.150	1.250	6,600	0.090	7.76
AMP.U	Advanced Merger Partners Inc [Ampi.U]	9.837	9.790	9.837	1,500	-0.093	0.94
AMP.W	Advanced Merger Partners Inc [Ampi/W]	0.3825	0.2440	0.2700	13,800	-0.0428	13.68
AMPI	Advanced Merger Partners Inc Cl A	10.010	9.760	9.800	1,545,200	0.040	0.41
AMPS	Altus Power Inc	6.915	6.560	6.750	306,100	0.030	0.45
AMPY	Amplify Energy Corp	7.710	7.230	7.380	420,400	-0.110	1.47
AMR	Alpha Metallurgical Resources Inc	156.1	144.0	151.7	756,000	0.4	0.26
AMRC	Ameresco Inc	56.23	53.23	55.44	228,200	0.01	0.02
AMRX	Amneal Pharmaceuticals Inc	3.550	3.410	3.510	420,000	0.040	1.15
AMT	American Tower Corp	245.2	234.3	244.3	2,853,900	11.0	4.73
AMTD	Amtd Idea Group	1.430	1.320	1.420	47,300	-0.010	0.70
AMWL	American Well Corp Cl A	3.090	2.870	3.050	1,915,200	0.030	0.99
AMX	America Movil S.A.B. DE C.V. ADR	21.34	21.08	21.30	2,316,200	0.34	1.62
AN	Autonation Inc	110.7	102.5	108.4	1,164,000	-1.4	1.25
ANA.U	Arctos Northstar Acquisition Corp	9.820	9.720	9.790	172,900	-0.010	0.10
ANA.W	Arctos Northstar Acquisition Corp WT	0.1773	0.1700	0.1773	300	-0.0127	6.68
ANAC	Arctos Northstar Acquisition Corp Cl A	9.770	9.765	9.770	42,400	-0.005	0.05
ANET	Arista Networks Inc	103.6	98.7	102.6	2,707,400	1.5	1.52
ANF	Abercrombie & Fitch Company	29.38	27.08	27.97	2,571,500	-1.09	3.75
ANTM	Anthem Inc	493.5	480.1	492.9	1,365,100	12.9	2.69
ANVS	Annovis Bio Inc	9.910	8.500	9.150	67,500	-0.500	5.18
AOD	Aberdeen Total Dynamic Dividend Fund	8.340	8.110	8.210	446,700	-0.030	0.36
AOMR	Angel Oak Mortgage Inc	13.40	12.60	13.39	155,400	-0.11	0.81
AON	AON Plc	269.0	255.9	262.7	1,403,800	-4.0	1.48
AORT	Artivion Inc	18.99	18.25	18.84	205,300	0.77	4.26
AOS	Smith A.O. Corp	59.23	56.61	57.77	1,378,900	-0.68	1.16
AP	Ampco-Pittsburgh Corp	4.610	4.470	4.470	14,200	-0.170	3.66
APAM	Artisan Partners Asset Mgmt	36.16	34.60	35.56	535,000	0.10	0.28
APC.U	Ap Acquisition Corp [Apca.U]	10.10	10.07	10.07	4,100	-0.03	0.30
APC.W	Ap Acquisition Corp WT [Apca/W]	0.1700	0.1700	0.1700	300	-0.0500	22.73
APCA	Ap Acquisition Corp Cl A	9.980	9.960	9.960	517,700	-0.050	0.50
APD	Air Products and Chemicals	237.7	231.1	237.6	1,032,700	3.4	1.44
APG	Api Group Corp	17.39	16.70	17.35	935,600	0.38	2.24
APG.U	Apollo Strategic Growth Capital II	9.850	9.800	9.850	13,100	0.030	0.31
APG.W	Apollo Strategic Growth Capital II WT	0.3301	0.3301	0.3301	2,300	-0.0298	8.28
APGB	Apollo Strategic Growth Capital II Cl A	9.790	9.770	9.780	112,100	0.000	0.00
APH	Amphenol Corp	68.53	66.71	68.43	2,697,000	0.84	1.24
APLE	Apple Hospitality REIT Inc	16.49	15.23	15.52	2,519,500	-0.71	4.37
APN	Apeiron Capital Investment Corp Cl A	10.03	10.00	10.03	65,500	0.03	0.30
APN.U	Apeiron Capital Investment Corp Units	10.05	10.05	10.05	100	-0.04	0.40
APN.W	Apeiron Capital Investment Corp WT	0.2050	0.1900	0.2050	600	0.0451	28.21
APO	Apollo Asset Management Inc	55.21	53.04	54.48	3,309,300	0.53	0.98
APRN	Blue Apron Holdings Inc	3.270	3.070	3.100	857,000	-0.080	2.52
APS.U	Apollo Strategic Growth Capital Unit	10.05	10.00	10.04	1,200	-0.31	3.00
APS.W	Apollo Strategic Growth Capital [Apsg/W]	1.420	1.350	1.380	171,600	-0.045	3.16
APSG	Apollo Strategic Growth Capital Cl A	9.920	9.600	9.700	946,600	-0.270	2.71
APT-A	Aptiv Plc 5.5% Mandatory Cnv Ser A	112.0	108.2	108.8	2,300	-3.1	2.76
APTS	Preferred Apartment Communities	24.91	24.88	24.91	508,900	0.03	0.12
APTV	Aptiv Plc	97.66	90.63	93.58	1,812,000	-1.35	1.42
AQN	Algonquin Pwr & Util	14.49	14.25	14.42	2,127,400	0.00	0.00
AQNA	Algonquin Power & Utilities Corp	25.91	25.44	25.44	34,000	-0.12	0.47
AQNB	Algonquin Power & Utilities Corp 6.20%	24.82	24.26	24.43	9,800	-0.18	0.73
AQNU	Algonquin Power & Utilities Corp	46.72	46.01	46.43	17,900	-0.25	0.54
AQUA	Evoqua Water Technologies Corp	36.73	35.27	36.21	761,500	-0.05	0.14
AR	Antero Resources Corp	35.91	34.16	35.28	7,776,800	0.11	0.31
ARC	American Reprographics Company	2.990	2.880	2.920	186,800	-0.040	1.35
ARCH	Arch Resources Inc	171.2	157.8	163.4	815,200	-2.3	1.40
ARCO	Arcos Dorados Holdings Inc	7.840	7.460	7.550	1,186,600	-0.070	0.92
ARDC	Ares Dynamic Credit Allocation	13.01	12.72	12.76	145,200	-0.25	1.92
ARE	Alexandria Real Estate Equities	159.9	157.2	159.7	1,603,900	1.9	1.20
ARES	Ares Management LP	68.05	65.04	66.76	946,800	0.08	0.12
ARG-A	Argo Group Intl Hldgs Ltd 7% Ser A	24.60	24.25	24.29	7,300	-0.19	0.78
ARGD	Argo Grp Itl Snr NTS	23.96	23.82	23.89	4,500	0.02	0.06
ARGO	Argo Group Intl Hlds	42.80	40.65	41.51	156,100	-0.38	0.91
ARI	Apollo Commercial Real Estate	12.17	11.70	11.94	1,074,500	-0.14	1.16
ARIS	Aris Water Solutions Inc Cl A	18.15	17.09	17.57	166,200	-0.06	0.34
ARL	American Realty Investors	21.55	19.87	20.91	20,500	0.44	2.15
ARLO	Arlo Technologies Inc	6.980	6.500	6.740	549,000	-0.060	0.88
ARMK	Aramark Holdings Corp	32.64	31.53	32.27	953,700	-0.04	0.12
ARNC	Arconic Corp	27.60	26.55	27.55	860,400	0.60	2.23
AROC	Archrock Inc	9.315	9.050	9.230	723,400	0.100	1.10
ARR	Armour Residential R	7.415	7.210	7.330	2,225,000	0.010	0.14
ARR-C	Armour Residential REIT Inc 7% Prf	22.31	22.16	22.18	8,300	0.03	0.16
ARW	Arrow Electronics	124.1	115.8	118.3	904,900	-4.5	3.65
ASA	ASA Gold and Precious Metals	18.78	18.21	18.48	34,600	-0.33	1.75
ASA.U	Atlantic Avenue Acquisition Corp	9.920	9.900	9.900	600	-0.010	0.10
ASA.W	Atlantic Avenue Acquisition Corp	0.1030	0.0500	0.1029	8,200	0.0029	2.90
ASAI	Sendas Distribuidora S.A. ADR	16.44	15.75	16.39	373,400	0.76	4.86
ASAN	Asana Inc Cl A	23.12	20.07	21.43	4,240,600	-1.23	5.43
ASAQ	Atlantic Street Acquisition Corp Cl A	9.880	9.880	9.880	127,500	0.000	0.00
ASB	Associated Banc-Corp	19.78	19.18	19.55	2,295,000	0.00	0.00
ASB-E	Associated Banc-Corp [Asb/Pe]	25.44	25.35	25.35	11,100	-0.06	0.24
ASB-F	Associated Banc-Corp	23.50	22.74	22.88	6,800	-0.22	0.95
ASC	Ardmore Shipping Corp	7.303	6.850	7.090	498,600	0.010	0.14
ASG	Liberty All-Star Growth Fund	5.785	5.530	5.650	308,400	-0.080	1.40
ASGI	Aberdeen Standard Global Infrastructure	19.44	18.25	18.49	18,400	-0.03	0.16
ASGN	On Assignment	99.98	95.33	97.96	241,200	-0.32	0.33
ASH	Ashland Global Holdings Inc	102.07	97.11	99.95	393,600	-0.16	0.16
ASIX	Advansix Inc	46.38	43.02	43.85	194,000	-1.56	3.44
ASPN	Aspen Aerogels Inc	17.55	15.95	16.64	229,200	0.10	0.60
ASR	Grupo Aeroportuario Del Sureste ADR	219.1	213.9	214.3	106,500	-2.0	0.91
ASX	Ase Industrial Holding Co. Ltd ADR	6.690	6.425	6.630	9,435,300	0.090	1.38
ASZ	Austerlitz Acquisition Corp II Cl A	9.790	9.765	9.780	716,600	-0.005	0.05
ASZ.U	Austerlitz Acquisition Corp II Units	9.850	9.830	9.840	10,900	-0.020	0.20
ASZ.W	Austerlitz Acquisition Corp II WT	0.4370	0.3580	0.4120	10,000	-0.0033	0.79
ATA	Americas Technology Acquisition Corp	10.28	10.27	10.27	63,300	-0.01	0.10
ATA.D	Altimar Acquisition Corp III [Ataq.U]	9.850	9.850	9.850	300	-0.010	0.10
ATA.U	Americas Technology Acquisition Corp	10.32	10.32	10.32	2,500	0.01	0.10
ATA.V	Altimar Acquisition Corp III WT [Ataq/W]	0.3500	0.3500	0.3500	400	0.0000	0.00
ATA.W	Americas Technology Acquisition Corp WT	0.0823	0.0551	0.0600	63,200	0.0059	10.91
ATAQ	Altimar Acquisition Corp III Cl A	9.770	9.770	9.770	700	-0.025	0.26
ATC	Atotech Ltd	19.99	19.32	19.57	398,300	-0.10	0.51
ATC-D	Atlas Corp [Atlo/Pd]	25.09	25.00	25.04	3,800	0.14	0.58
ATC-H	Atlas Corp [Atlo/Ph]	25.11	24.82	24.95	7,500	-0.04	0.14
ATC-I	Atlas Corp [Atlo/Pi]	25.92	25.63	25.65	2,000	-0.05	0.19
ATCO	Atlas Corp	12.46	12.12	12.41	404,500	0.12	0.98
ATE.U	Athena Technology Acquisition II	9.982	9.982	9.982	100	0.042	0.43
ATE.W	Athena Technology Acquisition II WT	0.1342	0.1300	0.1342	27,200	-0.0066	4.69
ATEK	Athena Technology Acquisition Corp II Cl	9.792	9.792	9.792	1,200	-0.025	0.25
ATEN	A10 Networks Inc	15.05	14.21	14.66	576,300	0.06	0.41
ATGE	Adtalem Global Education Inc	32.23	31.26	31.85	338,200	-0.14	0.44
ATH-A	Athene Holdings Ltd [Ath/Pa]	25.50	25.13	25.29	82,200	0.01	0.04
ATH-B	Antah Hlds Ltd	21.81	21.26	21.52	50,800	-0.04	0.19
ATH-C	Athene Hldg Ltd	25.55	25.03	25.23	72,900	-0.07	0.30
ATH-D	Athene Holding Ltd	19.62	19.01	19.52	110,900	0.02	0.10
ATHM	Autohome Inc ADR	30.81	28.60	28.90	495,700	-0.95	3.18
ATI	Allegheny Technologies Inc	26.56	24.22	24.73	1,790,600	-1.41	5.39
ATI.W	Ati Physical Therapy Inc WT	0.1701	0.1701	0.1701	600	0.0098	6.11
ATIP	Ati Physical Therapy Inc	1.930	1.770	1.890	558,100	0.050	2.72
ATKR	Atkore Inc	106.4	99.1	102.2	540,200	-2.4	2.29
ATO	Atmos Energy Corp	112.1	109.9	111.7	981,300	0.3	0.30
ATR	Aptargroup	105.30	97.19	99.72	796,200	-3.77	3.64
ATTO	Atento S.A.	14.47	14.06	14.27	7,200	-0.23	1.59
ATUS	Altice USA Inc Cl A	11.11	10.52	10.79	4,684,300	0.06	0.56
AU	Anglogold Ashanti Ltd ADR	17.97	17.45	17.74	2,076,000	-0.33	1.83
AUD	Audacy Inc	1.710	1.560	1.600	946,600	-0.040	2.44
AUS	Austerlitz Acquisition Corp I Cl A	9.790	9.760	9.761	380,100	-0.009	0.09
AUS.U	Austerlitz Acquisition Corp I Units	9.847	9.800	9.800	11,000	-0.020	0.20
AUS.W	Austerlitz Acquisition Corp I WT	0.2986	0.2500	0.2986	18,500	0.0588	24.52
AUY	Yamana Gold	5.295	5.125	5.210	19,296,700	-0.050	0.95
AVA	Avista Corp	43.46	42.57	43.17	379,700	-0.14	0.32
AVA.U	Avanti Acquisition Corp [Avan.U]	10.007	9.950	9.950	1,100	-0.130	1.29
AVA.W	Avanti Acquisition Corp [Avan/W]	0.2499	0.2413	0.2499	17,300	0.0002	0.08
AVAL	Grupo Aval Acciones Y Valores S ADR	4.060	4.010	4.060	76,400	0.040	1.00
AVAN	Avanti Acquisition Corp Cl A	9.895	9.890	9.890	31,300	0.000	0.00
AVB	Avalonbay Communities	201.6	197.9	201.0	846,600	1.6	0.80
AVD	American Vanguard Corp	23.16	21.39	22.31	816,600	-0.49	2.15
AVK	Advent Claymore Convertible Securities	13.26	12.92	13.09	86,200	-0.01	0.08
AVLR	Avalara Inc	83.15	77.54	80.62	987,900	1.32	1.66
AVNS	Avanos Medical Inc	28.23	26.91	27.60	197,400	-0.37	1.32
AVNT	Avient Corp	47.41	45.76	46.65	333,500	-0.30	0.64
AVT-A	Avantor Inc [Avtr/Pa]	94.88	90.39	90.81	2,910,300	0.76	0.84
AVTR	Avantor Inc	31.49	30.49	31.22	4,057,500	0.11	0.35
AVY	Avery Dennison Corp	169.8	161.0	164.5	698,300	-3.3	1.98
AVYA	Avaya Holdings Corp	5.170	4.525	4.800	2,614,200	-0.240	4.76
AWF	Alliancebernstein Global High Income	10.000	9.850	9.880	806,000	0.030	0.30
AWI	Armstrong World Industries Inc	82.52	79.67	81.09	264,700	-1.16	1.41
AWK	American Water Works	146.7	143.2	145.6	2,037,900	0.5	0.36
AWP	Aberdeen Global Premier Properties Fund	5.160	5.030	5.090	456,900	-0.040	0.78
AWR	American States Water Company	79.62	76.95	78.81	163,100	-0.50	0.63
AX	Axos Financial Inc	36.18	34.40	35.29	575,700	-0.03	0.08
AXA.P	Axios Sustainable Growth Acquisition	0.1000	0.0999	0.1000	10,000	-0.0049	4.67
AXA.W	Axios Sustainable Growth Acquisition WT	0.0989	0.0989	0.0989	300	-0.0011	1.10
AXAC	Axios Sustainable Growth Acquisition	9.970	9.960	9.970	5,000	0.000	0.00
AXH	Industrial Human Capital Inc	10.010	10.000	10.000	5,500	-0.011	0.10
AXH.U	Industrial Human Capital Inc Units	10.27	10.13	10.27	400	-0.01	0.10
AXH.W	Industrial Human Capital Inc WT	0.1200	0.1197	0.1198	1,200	-0.0002	0.17
AXL	American Axle & Manufacturing	7.240	6.480	6.750	2,859,200	-0.270	3.85
AXP	American Express Company	154.8	149.7	153.2	2,982,500	-0.8	0.49
AXR	Amrep Corp	12.65	12.21	12.21	3,200	-0.12	0.97
AXS	Axis Capital Holdings	56.39	54.24	55.32	268,000	-0.59	1.06
AXS-E	Axis Capital Holdings Ltd [Axs/Pe]	23.10	22.47	22.88	140,400	0.44	1.96
AXTA	Axalta Coating Systems Ltd	26.04	24.73	25.12	2,131,300	-0.60	2.33
AYI	Acuity Brands Inc	168.2	160.9	164.3	279,200	-2.5	1.52
AYX	Alteryx Inc	57.58	53.80	55.66	630,400	0.10	0.18
AZEK	The Azek Company Cl A	19.67	18.72	19.32	2,188,300	0.24	1.26
AZO	Autozone	1,887	1,703	1,772	443,100	-118	6.23
AZRE	Azure Power Global Ltd	13.64	13.06	13.55	57,800	0.29	2.19
AZUL	Azul S.A. ADR	13.46	12.75	13.07	1,462,300	0.04	0.31
AZZ	Azz Inc	44.01	42.60	43.43	114,000	-0.09	0.21

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

3.238.72.122
United States

GLOBAL INDICES

Code	Last	Change
COMP	11,355	-34	0.30
DJI	31,262	9	0.03
SP500	3,901	1	0.01
DAX	13,982	100	0.72
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,779	7	0.41
BDI	1,200	49	4.26
HSI	20,717	597	2.96