Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies126.4120.9125.4792,7734.13.36 
AAAlcoa Corp31.9730.9731.902,239,4911.324.32 
AAC.SAres Acquisition Corp II [Aact.U]11.6111.6111.61104-0.060.51 
AAC.TAres Acquisition Corp II [Aact.Ws]1.3901.3501.3908,9230.0806.11 
AACTAres Acquisition Corporation II Cl A11.3511.3111.34300,2950.020.18 
AAMAA Mission Acquisition Corp Cl A10.4410.4110.417,961-0.020.19 
AAM.UAA Mission Acquisition Units10.6910.6910.691000.282.69 
AAM.WAA Mission Acquisition Corp WT0.09900.09900.0990101,0030.00000.00 
AAMIAcadian Asset Management Inc38.6937.8438.6097,9880.751.98 
AAPAdvance Auto Parts Inc61.8858.2759.901,921,1831.532.62 
AATAmerican Assets Trust20.8320.5020.8248,9900.311.51 
AAUCAllied Gold Corp13.4413.1113.1122,269-0.272.02 
ABAlliancebernstein Holding LP41.7441.0841.6650,3300.541.31 
ABBVAbbvie Inc197.5189.6194.82,279,5224.22.20 
ABCBAmeris Bancorp68.1067.0367.75149,2740.480.71 
ABEVAmbev S.A. ADR2.3702.3402.34012,092,474-0.0602.50 
ABGAsbury Automotive Group Inc274.5260.5268.7158,7507.72.93 
ABMABM Industries Inc49.6548.5549.34158,6540.470.96 
ABRArbor Realty Trust11.1910.8711.17769,0320.181.64 
ABR-DArbor Realty Trust Inc18.2718.1518.265,1780.100.55 
ABR-EArbor Realty Trust Inc17.8517.6517.851,7670.010.06 
ABR-FArbor Realty Trust Inc21.2221.2121.211,2530.040.18 
ABTAbbott Laboratories135.1133.0133.91,811,2960.70.54 
ACAssociated Capital Group Inc37.4537.1337.351,747-0.110.29 
ACAArcosa Inc92.5490.7792.3353,9040.780.85 
ACCOAcco Brands Corp3.9403.8303.900203,0400.0601.56 
ACELAccel Entertainment Inc12.4512.2512.3453,2490.100.82 
ACH.WArcher Aviation Inc WT [Achr.W]2.9502.8502.95041,6500.0401.37 
ACHRArcher Aviation Inc10.7110.3310.5914,662,5520.141.34 
ACIAlbertsons Companies Inc Cl A22.4922.1422.421,490,8280.090.40 
ACLOTcw AAA Clo ETF50.2850.2550.281,1460.030.07 
ACMAecom Technology Corp116.7115.3116.3201,0060.70.57 
ACNAccenture Plc292.6285.8288.12,590,208-9.33.11 
ACPAbrnd Income Credit Strategies Fund5.9705.9505.960313,2570.0000.00 
ACP-AAberdeen Income Credit Strategies Fund20.8120.8120.814440.261.25 
ACRAcres Commercial Realty Corp17.9517.6317.794,5780.140.79 
ACR-CAcres Commercial Realty Corp Pfd24.8924.8124.813,6590.000.00 
ACR-DAcres Commercial Realty Corp22.2422.1022.186,1310.020.09 
ACREAres Commercial Real Estate Cor4.8804.7804.860119,3430.0501.04 
ACVVirtus Diversified Income & Convertible22.8822.7622.857,3520.100.44 
ACVAAcv Auctions Inc Cl A16.7416.4216.67256,8790.160.97 
ADCAgree Realty Corp71.7970.5770.94250,437-0.040.06 
ADC-AAgree Realty Corp17.1617.0117.126,4200.110.65 
ADCTAdc Therapeutics Sa3.2403.0703.200310,1210.0501.59 
ADMArcher Daniels Midland55.5853.5655.351,178,0941.352.50 
ADNTAdient Plc23.3522.6023.14285,5990.602.66 
ADTADT Inc8.5308.4408.5103,653,2320.0100.12 
ADXAdams Diversified Equity Fund21.9321.7321.81200,964-0.130.59 
AEEAmeren Corp96.0794.6295.85610,4010.650.68 
AEFCAegon Funding Company Llc 5.10%20.1519.9020.0731,0720.130.65 
AEGAegon N.V. ADR7.1407.0907.0902,271,6980.0300.42 
AEMAgnico-Eagle Mines Ltd118.6116.3117.4885,632-0.30.25 
AEOAmerican Eagle Outfitters10.379.9810.283,283,8210.252.49 
AERAercap Holdings N.V.115.5114.1114.8625,5010.70.61 
AESThe Aes Corp13.1012.4112.5017,934,856-0.765.73 
AESIAtlas Energy Solutions Inc Cl A14.3813.9914.23329,4480.040.28 
AFBAlliance National Municipal10.3010.2610.2649,759-0.010.10 
AFGAmerican Financial Group127.3125.9127.197,5790.90.67 
AFGBAmerican Financial Group Inc 5.875%21.6421.4521.586,2080.090.42 
AFGCAmerican Financial Group Inc 5.125%19.4219.2019.313,6750.070.37 
AFGDAmerican Financial Group Inc 5.625%20.9920.8620.931,049-0.060.29 
AFGEAmerican Financial Group Inc 4.500%17.2417.0717.234,0010.010.06 
AFLAflac Inc102.0101.1101.9639,3500.00.03 
AGFirst Majestic Silver8.6408.2308.40010,601,028-0.0300.36 
AGCOAgco Corp116.3112.3115.5349,0305.65.06 
AGDAbrdn Global Dynamic Dividend Fund11.2511.1811.2338,3720.010.09 
AGIAlamos Gold Inc26.5825.8725.881,430,471-0.572.16 
AGLAgilon Health Inc2.3002.2102.2801,029,400-0.0100.44 
AGMFederal Agricultural Mortgage Corp198.4197.2197.762,749-0.20.12 
AGM-DFederal Agricultural Mortgage Corp21.7521.4221.742,9540.221.02 
AGM-EFederal Agricultural Mortgage Corp21.6421.6321.646400.000.01 
AGM-FFederal Agricultural Mortgage Corp19.6619.5119.536,1680.010.05 
AGM-GFederal Agricultural Mortgage Corp18.4218.2418.364,3450.130.71 
AGM.AFederal Agricultural Mortgage Corp144.6144.4144.4778-0.50.34 
AGOAssured Guaranty Ltd83.4182.3983.2890,393-0.200.24 
AGROAdecoagro S.A.9.2009.0509.130171,116-0.0200.22 
AGSPlayags Inc12.5012.4812.491,047,4500.010.08 
AGXArgan Inc207.7198.1205.5127,108-1.10.55 
AHHArmada Hoffler Properties Inc7.1206.9807.080149,7540.0701.00 
AHH-AArmada Hoffler Pptys Inc [Ahh/Pa]21.8021.6321.802,9310.150.69 
AHLAspen Insurance Holdings Limited Cl A30.2629.4529.45129,144-0.762.52 
AHL-DAspen Insurance Holdings Ltd [Ahl/Pd]20.0619.8520.0612,8360.040.18 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]20.3120.0420.1817,883-0.070.35 
AHL-FAspen Insurance Holdings Ltd Pfd F24.3824.1124.3113,753-0.070.29 
AHRAmerican Healthcare REIT Inc36.2435.7036.18357,4350.140.39 
AHTAshford Hospitality Trust Inc7.5507.0507.13026,430-0.2303.13 
AHT-DAshford Hospitality TR Inc [Aht/Pd]18.1718.0218.02912-0.221.20 
AHT-FAshford Hospitality TR Inc [Aht/Pf]13.2713.0813.081,748-0.272.02 
AHT-GAshford Hospitality TR Inc [Aht/Pg]16.3116.1116.111,452-0.291.77 
AHT-HAshford Hospitality TR Inc [Aht/Ph]14.5214.5214.521030.664.76 
AHT-IAshford Hospitality TR Inc [Aht/Pi]13.9513.4413.875990.040.29 
AIC3.Ai Inc Cl A27.7826.4527.043,167,094-0.351.28 
AIFDTcw Artificial Intelligence ETF30.4630.2830.452,4000.451.49 
AIGAmerican International Group82.9382.1482.41928,974-0.660.79 
AIIAmerican Integrity Insurance Group Inc17.9317.3517.6815,336-0.080.45 
AINAlbany International Corp71.6469.8671.6456,8160.821.16 
AIOVirtus Artificial Intelligence & Tech24.7424.4024.6128,8050.020.08 
AIRAAR Corp74.1673.1173.8370,7200.570.78 
AITApplied Industrial Technologies257.8251.1256.8105,4095.42.15 
AIVApartment Investment and Management8.6308.5408.610184,6920.0300.35 
AIZAssurant Inc190.5188.4189.358,948-1.20.61 
AIZNAssurant Inc 5.25% Subordinated Notes20.4920.4520.452,758-0.050.24 
AJGArthur J. Gallagher & Company315.6312.2312.4277,830-2.90.91 
AKAA.K.A. Brands Holding Corp10.9110.9110.91303-0.353.11 
AKAF26.6426.4326.643490.341.28 
AKO.AEmbotell Andina Sa Cl A ADR19.5919.5919.591490.653.43 
AKO.BEmbotell Andna Sa Cl B ADR24.9024.4224.428,451-0.180.73 
AKRAcadia Realty Trust18.4118.1618.31201,0660.120.66 
ALAir Lease Corp Cl A58.7758.1358.58177,5660.560.97 
ALBAlbemarle Corp76.2871.5075.343,322,7214.556.43 
ALB-AAlbemarle Corp Pfd A37.7436.2837.3010,8871.484.13 
ALCAlcon Inc89.4687.5688.88865,8691.902.18 
ALEAllete Inc65.1864.7165.01148,1270.110.17 
ALEXAlexander and Baldwin Inc18.0217.8117.9369,8780.080.45 
ALGAlamo Group229.7225.0229.714,8704.01.78 
ALITAlight Inc Cl A6.0305.9106.0202,608,4500.0601.01 
ALKAlaska Air Group54.7351.2354.432,185,6874.709.45 
ALLAllstate Corp194.3192.6193.5432,080-0.60.29 
ALL-BAllstate Corp [All/Pb]25.6925.6125.6811,1570.010.04 
ALL-HAllstate Corp [All/Ph]21.4121.2321.3355,9650.030.14 
ALL-IAllstate Corp [All/Pi]19.7419.5619.6915,7930.040.20 
ALL-JAllstate Corp Pfd27.1026.9827.0312,2440.050.19 
ALLEAllegion Plc153.0149.8152.9224,9122.91.92 
ALLYAlly Financial40.7640.3440.601,697,5580.230.57 
ALSNAllison Transmission Holdings96.3094.3995.70156,4110.850.90 
ALT-AAlta Equipment Group Inc25.6425.5425.541,232-0.200.78 
ALTGAlta Equipment Group Inc8.6408.4008.420129,070-0.1802.09 
ALU.WAllurion Technologies WT [Alur/W]0.06500.04210.063962,9440.028681.02 
ALURAllurion Technologies Inc3.1402.7802.910678,9340.0501.75 
ALVAutoliv Inc119.0117.2118.5256,6451.31.13 
ALXAlexander's Inc234.5229.9233.122,7602.61.14 
AMAntero Midstream Corp17.5017.2417.35599,155-0.211.20 
AMB.TArdagh Metal Packaging Sa WT [Ambp/W]0.03300.03300.03305810.00185.77 
AMBCAmbac Financial Group7.2406.8706.920306,996-0.3404.68 
AMBPArdagh Metal Packaging S.A.4.7604.6904.730736,5450.0300.64 
AMCAMC Entertainment Holdings3.0302.9203.0104,122,2370.0602.03 
AMCRAmcor Plc10.0009.7909.8908,706,7920.0900.92 
AMEAmetek Inc183.7181.4183.0411,9300.80.41 
AMGAffiliated Managers Group208.0204.1207.564,7753.71.80 
AMHAmerican Homes 4 Rent35.9235.3535.74518,3860.230.65 
AMH-GAmerican Homes 4 Rent [Amh/Pg]22.7622.7322.761,1840.160.71 
AMH-HAmerican Homes 4 Rent [Amh/Ph]23.6323.6323.633970.040.16 
AMNAmn Healthcare Services Inc22.2521.5222.17191,9450.401.84 
AMPAmeriprise Financial Services547.7540.9545.596,5106.11.12 
AMP.VAmprius Technologies Inc [Ampx.W]1.9501.6401.770483,0060.30921.15 
AMPXAmprius Technologies Inc6.9606.3106.62011,717,6120.66011.07 
AMPYAmplify Energy Corp3.4303.3303.360352,409-0.0501.47 
AMRAlpha Metallurgical Resources Inc119.8111.3117.9212,3918.77.92 
AMRCAmeresco Inc17.2116.2817.09125,5660.653.95 
AMRZAmrize Ltd51.2250.6650.772,148,248-0.521.01 
AMTAmerican Tower Corp223.7220.2221.5516,147-0.30.13 
AMTBMercantil Bank Holding Cl A19.9919.6519.9561,2090.231.17 
AMTDAmtd Idea Group1.02001.00001.000012,482-0.02001.96 
AMTMAmentum Holdings Inc24.3223.8724.15481,1900.060.25 
AMWLAmerican Well Corp Cl A8.7508.4508.57018,155-0.0600.70 
AMXAmerica Movil S.A.B. DE C.V. ADR17.7617.4117.69782,7870.030.17 
ANAutonation Inc217.4213.6215.9129,7092.61.22 
ANETArista Networks Inc106.4102.7105.43,625,658-0.90.83 
ANFAbercrombie & Fitch Company89.3985.5089.15916,6462.112.42 
ANG-BAmerican National Group Inc25.2025.1925.192,6930.000.00 
ANG-DAmerican National Group Inc26.1125.9825.982,086-0.050.19 
ANROAlto Neuroscience Inc2.6702.5402.67023,2700.0903.49 
ANVSAnnovis Bio Inc2.9702.7302.940177,5990.2208.09 
AODAberdeen Total Dynamic Dividend Fund8.9908.9408.97099,7460.0100.11 
AOMDAngel Oak Mortgage REIT24.7524.7024.704,7240.040.16 
AOMNAngel Oak Mortgage REIT 9.500%25.1925.1825.18300-0.010.04 
AOMRAngel Oak Mortgage REIT Inc9.7309.5909.72064,9830.0600.62 
AONAON Plc358.6355.7357.9375,4141.00.27 
AORTArtivion Inc32.9332.1032.46194,3910.310.96 
AOSSmith A.O. Corp71.7269.4971.48591,7481.982.85 
APAmpco-Pittsburgh Corp3.0903.0003.05018,6930.0200.66 
APAMArtisan Partners Asset Mgmt48.4047.3048.33227,6820.992.09 
APDAir Products and Chemicals297.3293.6295.7341,1731.40.49 
APGApi Group Corp34.7834.1434.72370,3020.230.67 
APHAmphenol Corp98.8397.1398.082,157,085-0.130.13 
APLEApple Hospitality REIT Inc12.6512.2612.571,101,5670.322.61 
APOApollo Asset Management Inc149.7146.0149.7989,6793.02.05 
APO-AApollo Global Management Inc78.9078.7978.792,6471.441.86 
APOSApollo Global Management 7.625%26.6026.4926.509,702-0.020.08 
APTVAptiv Plc71.5369.9670.211,064,943-0.711.00 
AQNAlgonquin Power & Util5.8405.7305.8203,659,7550.0300.52 
AQNBAlgonquin Power & Utilities Corp 6.20%25.6925.6225.655,7980.080.32 
ARAntero Resources Corp35.8034.8335.052,472,877-0.511.43 
ARCOArcos Dorados Holdings Inc7.6707.5507.580571,238-0.0500.66 
ARDCAres Dynamic Credit Allocation14.3714.3114.3242,2200.000.00 
ARDTArdent Health Inc14.3013.7514.20111,7460.352.53 
AREAlexandria Real Estate Equities79.7677.2179.22536,2762.152.79 
ARE-BAres Management Corp Pfd B55.7254.9755.6230,0100.921.68 
ARESAres Management LP180.0177.3179.7259,0532.71.53 
ARG-AArgo Group Intl Hldgs Ltd 7% Ser A25.1925.1625.192,6090.030.12 
ARGDArgo Grp Itl Snr NTS20.6120.4020.5222,6010.100.49 
ARIApollo Commercial Real Estate10.0509.9209.9901,036,3730.0600.60 
ARISAris Water Solutions Inc Cl A23.3822.6222.80275,758-0.733.10 
ARLAmerican Realty Investors14.7114.3114.631,2400.110.76 
ARLOArlo Technologies Inc16.5116.1416.43290,356-0.050.30 
ARMKAramark Holdings Corp43.6142.8043.48399,3230.501.16 
AROCArchrock Inc23.4923.0423.13491,331-0.311.32 
ARRArmour Residential R16.9816.8716.91935,0460.030.18 
ARR-CArmour Residential REIT Inc 7% Prf21.6021.3321.548,8820.241.13 
ARWArrow Electronics134.7132.7134.3233,7581.81.32 
ASAmer Sports Inc38.5437.5138.03986,682-0.471.22 
ASAASA Gold and Precious Metals32.2431.5031.9153,996-0.030.09 
ASANAsana Inc Cl A14.9514.2714.591,650,0910.010.07 
ASBAssociated Banc-Corp26.1125.4626.11910,8520.411.60 
ASB-EAssociated Banc-Corp [Asb/Pe]21.0621.0321.042,319-0.120.57 
ASB-FAssociated Banc-Corp20.5020.0120.506250.100.49 
ASBAAssociated Banc-Corp 6.625%24.4924.3324.4618,0930.110.45 
ASCArdmore Shipping Corp10.5710.0010.37490,0350.414.12 
ASGLiberty All-Star Growth Fund5.5405.5005.530105,4670.0100.18 
ASGIAberdeen Standard Global Infrastructure20.8020.6820.7670,6910.120.58 
ASGNOn Assignment51.6750.6051.31109,022-0.030.06 
ASHAshland Inc55.4453.9854.77156,1450.801.48 
ASICAtegrity Specialty Insurance Company21.4220.2120.4845,828-0.612.89 
ASIXAdvansix Inc24.7624.0224.20169,250-0.522.10 
ASPNAspen Aerogels Inc7.1606.8107.070640,9580.2203.21 
ASRGrupo Aeroportuario Del Sureste ADR309.6302.6309.366,4945.71.89 
ASXAse Industrial Holding Ltd ADR10.4910.3810.422,566,5990.060.58 
ATC-DAtlas Corp [Atlo/Pd]25.3925.3825.3936,3700.020.06 
ATC-HAtlas Corp [Atlo/Ph]25.6025.4725.532,358-0.210.82 
ATENA10 Networks Inc19.5819.1219.31171,048-0.281.43 
ATGEAdtalem Global Education Inc120.3118.9119.491,183-1.00.81 
ATH-AAthene Holdings Ltd [Ath/Pa]24.9824.8424.9320,2800.090.36 
ATH-BAntah Hlds Ltd20.4520.2020.206,629-0.120.59 
ATH-CAthene Hldg Ltd25.0024.9924.9912,7300.010.04 
ATH-DAthene Holding Ltd17.3417.1717.2066,901-0.110.64 
ATH-EAthene Hldg Ltd26.1926.0326.0619,636-0.120.46 
ATHMAutohome Inc ADR26.8726.4526.7768,6160.010.04 
ATHSAthene Holding Ltd 7.250%25.2925.2325.266,8000.020.08 
ATIAti Inc88.6787.0488.02387,8060.220.25 
ATKRAtkore Inc76.9475.5876.8999,5581.441.91 
ATMUAtmus Filtration Technologies Inc40.1338.6140.13364,1711.433.70 
ATOAtmos Energy Corp153.9152.2153.6142,6760.50.29 
ATRAptargroup160.4159.2159.4102,463-0.30.20 
ATSAts Corp Cda29.4528.6329.2546,091-0.010.03 
ATUSAltice USA Inc Cl A2.6802.5302.600993,105-0.0602.26 
AUAnglogold Ashanti Ltd ADR46.6945.6245.80681,021-0.731.57 
AUBAtlantic Union Bancshares Corp33.8733.1633.79241,0490.551.65 
AUB-AAtlantic Union Bankshares Corp Pfd A24.4424.3824.383,045-0.170.69 
AUNAAuna Sa Cl A6.4406.3806.3908,2340.0200.31 
AVAAvista Corp38.5138.0038.24118,110-0.030.08 
AVALGrupo Aval Acciones Y Valores S ADR2.9102.8502.85014,387-0.0301.04 
AVBAvalonbay Communities203.3200.5202.9201,5012.31.13 
AVDAmerican Vanguard Corp4.2204.0904.13067,562-0.0601.43 
AVKAdvent Claymore Convertible Securities12.3412.3012.3360,6900.050.41 
AVNSAvanos Medical Inc12.5012.2112.4299,0440.141.14 
AVNTAvient Corp35.7934.4235.29261,5080.641.85 
AVTRAvantor Inc14.2313.5613.953,662,1110.382.80 
AVYAvery Dennison Corp186.6183.2186.1113,7942.61.39 
AWFAlliancebernstein Global High Income11.1311.0711.0769,695-0.020.18 
AWIArmstrong World Industries Inc170.5167.6170.358,7122.21.28 
AWKAmerican Water Works143.7140.3142.4291,7290.60.43 
AWPAbrdn Global Premier Properties Fund3.8603.8403.840222,046-0.0300.78 
AWRAmerican States Water Company78.4877.2277.5356,662-0.120.15 
AXAxos Financial Inc85.7383.1185.6166,5161.241.47 
AXLAmerican Axle & Manufacturing4.4904.4404.460741,1920.0100.22 
AXPAmerican Express Company324.2317.6323.6980,9316.31.98 
AXRAmrep Corp25.0122.7124.107,6630.411.73 
AXSAxis Capital Holdings97.8896.2196.73197,035-1.331.36 
AXS-EAxis Capital Holdings Ltd [Axs/Pe]20.6020.4920.5619,0880.110.54 
AXTAAxalta Coating Systems Ltd31.5030.8931.25779,6350.300.97 
AYIAcuity Inc306.4301.1305.5159,2252.50.84 
AZEKThe Azek Company Cl A54.5853.6054.3526,821,750-0.510.93 
AZOAutozone3,7733,7303,73788,116-60.15 
AZZAzz Inc113.6103.5109.7665,7178.78.65 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
216.73.217.1
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX24,5503431.42
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI23,892-2561.06
--%>