Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies139.2134.7139.11,531,0001.71.24 
AAAlcoa Corp27.8226.8827.686,845,4000.471.73 
AAC.SAres Acquisition Corp II [Aact.U]10.8610.4510.451,700-0.252.34 
AAC.TAres Acquisition Corp II [Aact.Ws]0.19000.18000.18003,8000.00000.00 
AACTAres Acquisition Corporation II Cl A10.5410.5310.5343,9000.000.00 
AANAarons Holdings Company7.7907.2907.320412,300-0.4305.55 
AAPAdvance Auto Parts Inc69.5266.0969.261,937,6001.722.55 
AATAmerican Assets Trust21.6921.2221.59247,0000.020.09 
ABAlliancebernstein Holding LP32.7731.3832.58529,2000.812.55 
ABBVAbbvie Inc179.2175.8178.94,028,9002.91.62 
ABEVAmbev S.A. ADR2.5102.4402.48040,186,200-0.0100.40 
ABGAsbury Automotive Group Inc211.1207.2209.8195,5001.00.46 
ABMABM Industries Inc41.5141.0141.21449,500-0.100.24 
ABRArbor Realty Trust12.9712.6312.923,756,800-0.483.58 
ABR-DArbor Realty Trust Inc18.2117.9118.2011,6000.140.77 
ABR-EArbor Realty Trust Inc18.5018.1018.106,900-0.301.63 
ABR-FArbor Realty Trust Inc19.0418.9318.988,6000.000.00 
ABTAbbott Laboratories119.5117.8118.63,899,4000.00.02 
ACAssociated Capital Group Inc33.5633.1033.304,000-0.200.60 
ACAArcosa Inc83.7582.3983.45222,8000.450.54 
ACCOAcco Brands Corp5.6205.4805.600606,2000.0200.36 
ACELAccel Entertainment Inc11.5211.2011.49565,4000.161.41 
ACH.WArcher Aviation Inc WT [Achr.W]0.79000.75000.753025,500-0.07709.28 
ACHRArcher Aviation Inc4.8284.5404.5506,113,100-0.2805.80 
ACIAlbertsons Companies Inc Cl A20.3020.1020.254,411,000-0.030.15 
ACMAecom Technology Corp89.6588.6389.38551,7000.550.62 
ACNAccenture Plc382.0375.8381.02,110,5006.21.66 
ACPAbrnd Income Credit Strategies Fund6.8406.7806.830248,0000.0300.44 
ACP-AAberdeen Income Credit Strategies Fund23.6623.2023.404,800-0.702.90 
ACRAcres Commercial Realty Corp11.2110.8511.0442,100-0.010.09 
ACR-CAcres Commercial Realty Corp Pfd24.1223.9324.067,2000.040.17 
ACR-DAcres Commercial Realty Corp22.5721.6721.9810,5000.150.69 
ACREAres Commercial Real Estate Cor7.7707.4507.7601,060,2000.2202.92 
ACVVirtus Diversified Income & Convertible22.5222.2722.3652,900-0.100.45 
ADCAgree Realty Corp56.6754.2856.562,527,6001.612.93 
ADC-AAgree Realty Corp18.2118.0018.089,7000.010.05 
ADCTAdc Therapeutics Sa5.0704.8604.860309,7000.0300.62 
ADMArcher Daniels Midland54.7553.5554.248,080,0001.132.13 
ADNTAdient Plc34.0333.3333.44552,200-0.501.47 
ADTADT Inc7.4007.1307.3007,589,1000.0400.55 
ADXAdams Diversified Equity Fund19.2819.1219.24169,3000.150.79 
AEEAmeren Corp71.3969.8171.321,963,6000.130.18 
AEFCAegon Funding Company Llc 5.10%22.2422.0022.1723,100-0.100.45 
AEGAegon N.V. ADR5.7055.5705.5806,432,800-0.3405.74 
AELAmerican Equity Investment Life55.6555.5155.62231,5000.080.14 
AEL-AAmerican Equity Investment Life Holding23.9923.6923.9925,7000.180.76 
AEL-BAmerican Equity Investment Life Holding25.5025.1025.4316,8000.150.59 
AEMAgnico-Eagle Mines Ltd49.7847.7349.625,007,7001.563.25 
AEOAmerican Eagle Outfitters24.2123.4524.143,566,4000.391.64 
AERAercap Holdings N.V.78.7977.0877.351,476,8000.170.22 
AESThe Aes Corp15.5114.8415.477,914,1000.271.78 
AESCAes Corp63.4762.2562.611,175,9000.661.07 
AESIAtlas Energy Solutions Inc Cl A19.9619.1219.33792,3000.472.49 
AEV.WAeva Technologies Inc WT [Aeva/S]0.12500.10000.115015,0000.00504.55 
AEVAAeva Technologies Inc1.0600.9521.030873,8000.0201.98 
AFBAlliance National Municipal10.9910.9010.9868,7000.090.83 
AFGAmerican Financial Group128.5126.6127.4273,500-0.30.23 
AFGBAmerican Financial Group Inc 5.875%24.6524.1524.6512,6000.010.04 
AFGCAmerican Financial Group Inc 5.125%21.9521.5621.634,400-0.231.03 
AFGDAmerican Financial Group Inc 5.625%23.8923.3323.413,200-0.291.20 
AFGEAmerican Financial Group Inc 4.500%20.1619.5019.985,200-0.170.84 
AFLAflac Inc80.7980.1580.432,197,300-0.310.38 
AFTApollo Senior Floating Rate Fund Inc14.4414.2714.44156,7000.241.69 
AGFirst Majestic Silver4.7704.4414.7208,393,1000.2305.12 
AGCOAgco Corp111.2108.7110.5552,3000.80.69 
AGDAbrdn Global Dynamic Dividend Fund9.5009.4009.49062,2000.0900.96 
AGIAlamos Gold Inc12.3911.7612.313,763,6000.504.23 
AGLAgilon Health Inc6.1405.7306.0407,038,900-0.0901.47 
AGMFederal Agricultural Mortgage Corp182.2176.8181.285,9002.31.27 
AGM-CFederal Agricultural Mortgage Corp25.1325.1125.118000.090.36 
AGM-DFederal Agricultural Mortgage Corp24.9324.2624.934,8000.120.48 
AGM-EFederal Agricultural Mortgage Corp24.2724.1524.159,6000.000.00 
AGM-FFederal Agricultural Mortgage Corp22.1022.0022.073,7000.160.75 
AGM-GFederal Agricultural Mortgage Corp21.2820.5120.513,3000.050.24 
AGM.AFederal Agricultural Mortgage Corp141.5141.5141.51001.51.09 
AGOAssured Guaranty Ltd93.1091.0091.81433,3000.210.23 
AGRAvangrid Inc31.1530.6131.13584,8000.000.00 
AGROAdecoagro S.A.10.189.9710.08562,7000.040.40 
AGSPlayags Inc9.3509.0209.130362,200-0.1501.62 
AGTIAgiliti Inc9.9059.8609.9002,152,7000.0300.30 
AGXArgan Inc47.0946.4446.7438,400-0.120.26 
AHHArmada Hoffler Properties Inc10.4410.0210.40797,7000.222.16 
AHH-AArmada Hoffler Pptys Inc [Ahh/Pa]23.0722.3822.5011,300-0.160.71 
AHL-CAspen Insurance Holdings Ltd [Ahl/Pc]25.8925.8025.859,200-0.060.21 
AHL-DAspen Insurance Holdings Ltd [Ahl/Pd]21.9521.1021.2529,600-0.251.16 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]21.1820.4821.018,200-0.160.76 
AHRAmerican Healthcare REIT Inc14.0113.4813.68559,7000.010.07 
AHTAshford Hospitality Trust Inc1.9101.7301.7401,057,000-0.1909.84 
AHT-DAshford Hospitality TR Inc [Aht/Pd]14.7514.5014.751,700-0.201.34 
AHT-FAshford Hospitality TR Inc [Aht/Pf]14.9813.2014.2417,5000.241.71 
AHT-GAshford Hospitality TR Inc [Aht/Pg]14.3013.9414.304,200-0.402.72 
AHT-HAshford Hospitality TR Inc [Aht/Ph]14.4213.0014.4212,3000.433.07 
AHT-IAshford Hospitality TR Inc [Aht/Pi]14.2513.1514.0311,3000.030.21 
AIC3.Ai Inc Cl A35.9033.7135.8721,607,500-1.102.98 
AIFApollo Tactical Income Fund Inc15.3615.1315.34102,2000.221.46 
AIGAmerican International Group73.4472.4772.844,394,700-0.050.07 
AIG-AAmerican International Group Inc24.9724.9524.97119,7000.020.08 
AINAlbany International Corp94.2392.6693.8599,300-0.020.02 
AIOVirtus Artificial Intelligence & Tech19.8619.5019.85129,6000.412.11 
AIRAAR Corp67.0266.2166.62139,700-0.160.24 
AIRCApartment Income REIT Corp30.8229.8130.821,146,7000.501.65 
AITApplied Industrial Technologies194.3190.4192.4251,1002.51.31 
AIUMeta Data Ltd ADR0.94000.86000.860010,100-0.02002.27 
AIVApartment Investment and Management7.6407.2907.620916,6000.2403.25 
AIZAssurant Inc181.5179.5180.5227,600-1.00.55 
AIZNAssurant Inc 5.25% Subordinated Notes21.5521.1721.3364,700-0.040.19 
AJGArthur J. Gallagher & Company244.0242.2243.5458,700-0.40.16 
AJXGreat Ajax Corp4.1504.0404.050188,0000.0000.00 
AJXAGreat Ajax Corp 7.25% Convertible Senior25.1825.1325.155,100-0.070.28 
AKAA.K.A. Brands Holding Corp13.5712.9613.544,800-0.110.81 
AKO.AEmbotell Andina Sa Cl A ADR12.2511.9211.971,400-0.534.24 
AKO.BEmbotell Andna Sa Cl B ADR16.4414.8916.4188,2001.5010.06 
AKRAcadia Realty Trust16.7816.3316.731,438,9000.342.07 
ALAir Lease Corp Cl A40.5339.8139.90756,500-0.200.50 
AL-AAir Lease Corp [Al/Pa]25.4725.2625.4418,8000.190.75 
ALBAlbemarle Corp143.2137.9142.83,286,2005.03.59 
ALCAlcon Inc86.7985.1486.741,344,6002.192.59 
ALCCAltc Acquisition Corp Cl A10.7010.6210.63134,200-0.010.09 
ALEAllete Inc56.8755.8656.59220,600-0.050.09 
ALEXAlexander and Baldwin Inc16.8216.2216.67715,0000.412.52 
ALGAlamo Group203.6201.5202.768,0000.40.19 
ALITAlight Inc Cl A9.1408.8909.1003,423,4000.0901.00 
ALKAlaska Air Group37.4336.7837.001,946,800-0.391.04 
ALLAllstate Corp158.8154.6155.22,931,100-4.42.74 
ALL-BAllstate Corp [All/Pb]26.0025.8825.9611,9000.020.08 
ALL-HAllstate Corp [All/Ph]23.3023.0323.2571,5000.000.00 
ALL-IAllstate Corp [All/Pi]23.9523.5323.5316,500-0.130.55 
ALL-JAllstate Corp Pfd27.3527.1127.2050,000-0.030.11 
ALLEAllegion Plc128.0126.5126.81,435,600-1.10.84 
ALLGAllego N.V.1.04000.97000.990025,900-0.03002.94 
ALLYAlly Financial37.4936.2737.333,972,9000.340.92 
ALSNAllison Transmission Holdings76.2075.1875.40664,2000.070.09 
ALT-AAlta Equipment Group Inc26.0626.0026.00500-0.060.23 
ALTGAlta Equipment Group Inc11.5711.2911.57186,6000.090.78 
ALTMArcadium Lithium Plc5.6205.3505.5307,996,3000.0400.73 
ALU.WAllurion Technologies WT [Alur/W]0.31860.25000.31861,100-0.02226.51 
ALURAllurion Technologies Inc3.3303.1603.25022,6000.0401.25 
ALVAutoliv Inc117.0115.9116.7354,7000.70.60 
ALXAlexander's Inc221.3219.0220.15,000-0.90.42 
AMAntero Midstream Corp13.5513.4013.512,121,4000.110.82 
AMB.TArdagh Metal Packaging Sa WT [Ambp/W]0.03550.03500.035125,000-0.004912.25 
AMBCAmbac Financial Group16.3816.0616.19522,400-0.171.04 
AMBPArdagh Metal Packaging S.A.3.2683.2103.220890,400-0.0601.83 
AMCAMC Entertainment Holdings4.5004.2304.36012,695,4000.0400.93 
AMCRAmcor Plc9.1108.9809.0907,010,8000.0300.33 
AMEAmetek Inc181.4179.5180.71,534,7000.50.28 
AMGAffiliated Managers Group157.7155.2157.2172,2000.90.59 
AMHAmerican Homes 4 Rent37.0336.5836.795,338,700-0.220.59 
AMH-GAmerican Homes 4 Rent [Amh/Pg]24.2023.9023.905,800-0.040.17 
AMH-HAmerican Homes 4 Rent [Amh/Ph]25.2524.8024.983,0000.220.87 
AMKAssetmark Financial Holdings Inc35.6635.0635.08239,600-0.270.76 
AMNAmn Healthcare Services Inc57.1755.1656.81646,1000.540.96 
AMPAmeriprise Financial Services410.9404.0410.6442,2003.20.79 
AMP.VAmprius Technologies Inc [Ampx.W]0.31750.27010.31251,800-0.01103.40 
AMPSAltus Power Inc6.9766.6106.890771,9000.0801.17 
AMPXAmprius Technologies Inc3.2553.0703.090568,100-0.1604.92 
AMPYAmplify Energy Corp6.1956.0656.120365,9000.0801.32 
AMRAlpha Metallurgical Resources Inc396.0380.0386.0260,3008.82.32 
AMRCAmeresco Inc21.0419.0819.541,012,300-1.426.77 
AMTAmerican Tower Corp202.1196.2201.83,473,4002.91.46 
AMTBMercantil Bank Holding Cl A21.0220.3620.9786,500-0.221.04 
AMTDAmtd Idea Group1.7401.6801.71025,7000.0100.59 
AMWLAmerican Well Corp Cl A1.0901.0601.060951,400-0.0201.85 
AMXAmerica Movil S.A.B. DE C.V. ADR18.8318.5318.721,017,3000.010.05 
ANAutonation Inc152.5147.7152.0573,1002.21.46 
ANETArista Networks Inc288.4281.0287.72,654,80010.23.68 
ANFAbercrombie & Fitch Company131.7127.8131.41,611,7003.62.83 
ANROAlto Neuroscience Inc16.3814.3314.88207,300-0.523.38 
ANVSAnnovis Bio Inc9.4808.4618.870186,9000.4004.72 
AODAberdeen Total Dynamic Dividend Fund8.1508.0808.140278,2000.0500.62 
AOMRAngel Oak Mortgage REIT Inc10.5310.2810.4623,500-0.010.10 
AONAON Plc316.0312.0314.2587,100-1.80.56 
AORTArtivion Inc19.2518.8719.02196,600-0.281.45 
AOSSmith A.O. Corp84.0882.5183.941,221,8001.041.25 
APAmpco-Pittsburgh Corp2.5552.4402.44071,300-0.0803.17 
APAMArtisan Partners Asset Mgmt43.7242.6043.69677,9000.621.44 
APC.WAp Acquisition Corp WT [Apca/W]0.03250.02800.030041,7000.00000.00 
APCAAp Acquisition Corp Cl A11.2211.2111.2211,6000.010.09 
APDAir Products and Chemicals236.5232.4236.01,230,6002.00.84 
APGApi Group Corp37.4335.2737.366,439,4002.316.59 
APHAmphenol Corp110.9109.0110.82,149,3001.61.44 
APLEApple Hospitality REIT Inc16.4316.1116.341,889,9000.251.55 
APOApollo Asset Management Inc113.6109.9111.03,255,700-0.80.71 
APO-AApollo Global Management Inc63.5062.8763.0930,200-0.701.10 
APOSApollo Global Management 7.625%26.8126.6426.7247,600-0.030.11 
APTVAptiv Plc79.6778.4379.052,117,700-0.440.55 
AQNAlgonquin Pwr & Util5.9055.7555.8805,678,6000.0300.51 
AQNBAlgonquin Power & Utilities Corp 6.20%25.2625.1425.245,900-0.010.04 
AQNUAlgonquin Power & Utilities Corp20.2819.9120.1325,000-0.010.05 
ARAntero Resources Corp26.4225.7125.923,776,1000.220.86 
ARCAmerican Reprographics Company2.7102.5902.650289,600-0.0602.21 
ARCHArch Resources Inc169.7165.3169.0577,7003.72.24 
ARCOArcos Dorados Holdings Inc11.8911.7011.82626,200-0.040.34 
ARDCAres Dynamic Credit Allocation13.9813.8313.98105,6000.191.38 
AREAlexandria Real Estate Equities124.4121.8124.3948,500-0.50.37 
ARESAres Management LP134.0131.5133.1861,7000.50.37 
ARG-AArgo Group Intl Hldgs Ltd 7% Ser A23.7923.7023.787,3000.080.34 
ARGDArgo Grp Itl Snr NTS23.0722.9322.931,200-0.220.94 
ARIApollo Commercial Real Estate11.2911.0911.28606,5000.070.62 
ARISAris Water Solutions Inc Cl A12.3211.8412.18451,4000.141.16 
ARLAmerican Realty Investors19.3519.3519.359000.000.00 
ARLOArlo Technologies Inc12.1110.6311.833,914,0001.4213.64 
ARMKAramark Holdings Corp31.0430.1730.742,070,7000.411.35 
AROCArchrock Inc18.6018.1618.361,302,9000.090.49 
ARRArmour Residential R19.9619.6019.73962,400-0.070.35 
ARR-CArmour Residential REIT Inc 7% Prf21.3421.1421.1611,100-0.050.24 
ARWArrow Electronics121.0117.9120.2576,5002.72.29 
ASAmer Sports Inc18.1016.6217.663,628,9001.348.21 
ASAASA Gold and Precious Metals13.9313.4113.8843,7000.483.58 
ASAISendas Distribuidora S.A. ADR14.3113.9614.16233,300-0.060.42 
ASANAsana Inc Cl A20.2319.3320.071,818,4000.371.88 
ASBAssociated Banc-Corp20.7120.1820.64885,900-0.200.96 
ASB-EAssociated Banc-Corp [Asb/Pe]20.5420.4820.481,100-0.130.63 
ASB-FAssociated Banc-Corp20.3920.1420.141,000-0.442.14 
ASBAAssociated Banc-Corp 6.625%22.2521.8721.9436,300-0.291.30 
ASCArdmore Shipping Corp16.4816.2316.25408,6000.020.12 
ASGLiberty All-Star Growth Fund5.4705.3805.470999,2000.0601.11 
ASGIAberdeen Standard Global Infrastructure17.3417.1917.3186,6000.090.52 
ASGNOn Assignment101.098.3100.8264,5001.41.45 
ASHAshland Inc95.4793.0795.45398,4001.811.93 
ASIXAdvansix Inc27.9127.1827.27103,300-0.712.54 
ASPNAspen Aerogels Inc18.7217.2017.611,889,7000.432.50 
ASRGrupo Aeroportuario Del Sureste ADR294.9286.7288.744,100-5.71.93 
ASXAse Industrial Holding Ltd ADR9.9409.6559.9108,731,3000.1701.75 
ATC-DAtlas Corp [Atlo/Pd]24.8124.4824.482,200-0.331.33 
ATC-HAtlas Corp [Atlo/Ph]24.2924.1524.167,600-0.210.86 
ATENA10 Networks Inc13.6513.2713.65572,9000.342.55 
ATGEAdtalem Global Education Inc49.6648.8349.14460,600-0.360.73 
ATH-AAthene Holdings Ltd [Ath/Pa]24.7224.2324.25192,300-0.371.50 
ATH-BAntah Hlds Ltd22.1421.5921.9629,3000.010.05 
ATH-CAthene Hldg Ltd25.2025.0125.0657,1000.000.00 
ATH-DAthene Holding Ltd18.8318.6018.8039,6000.000.00 
ATH-EAthene Hldg Ltd26.6526.1426.2337,700-0.371.39 
ATHMAutohome Inc ADR26.5025.9026.01321,5000.020.08 
ATIAti Inc50.4848.9049.241,162,5000.060.12 
ATIPAti Physical Therapy Inc7.1106.8006.9002,100-0.2102.95 
ATKRAtkore Inc173.2169.3172.5599,9003.11.84 
ATMUAtmus Filtration Technologies Inc24.4623.7223.964,235,4000.090.38 
ATOAtmos Energy Corp113.2111.3112.7578,200-0.20.16 
ATRAptargroup140.8139.6140.3151,300-0.20.12 
ATSAts Corp Cda39.0437.4638.5721,0000.872.31 
ATUSAltice USA Inc Cl A3.0502.8252.9804,364,7000.0100.34 
AUAnglogold Ashanti Ltd ADR19.5418.6919.502,109,3000.894.78 
AUBAtlantic Union Bancshares Corp33.2132.4033.14184,800-0.120.36 
AUB-AAtlantic Union Bankshares Corp Pfd A24.4224.1324.3319,1000.190.79 
AVAAvista Corp33.5032.7033.31670,1000.110.33 
AVALGrupo Aval Acciones Y Valores S ADR2.5702.4702.57040,1000.0401.58 
AVBAvalonbay Communities178.5174.5178.1832,8001.10.63 
AVDAmerican Vanguard Corp10.9110.6010.82306,5000.100.93 
AVKAdvent Claymore Convertible Securities11.9011.7811.82105,1000.000.00 
AVNSAvanos Medical Inc18.9318.2618.76270,7000.191.02 
AVNTAvient Corp40.8340.3240.53242,3000.050.12 
AVTRAvantor Inc25.1324.3225.005,053,0000.361.46 
AVYAvery Dennison Corp217.8215.1216.7255,7000.20.09 
AWFAlliancebernstein Global High Income10.5310.4210.52191,4000.100.96 
AWIArmstrong World Industries Inc121.4119.6120.9443,5000.30.27 
AWKAmerican Water Works120.4116.9119.71,789,5001.10.96 
AWPAbrdn Global Premier Properties Fund3.7603.6803.760470,8000.0401.08 
AWRAmerican States Water Company71.9370.2271.64192,3000.230.32 
AXAxos Financial Inc51.6949.7150.73520,400-1.392.67 
AXLAmerican Axle & Manufacturing6.9206.7206.8701,838,700-0.0500.72 
AXPAmerican Express Company220.4218.4219.72,342,8000.20.11 
AXRAmrep Corp21.6421.3021.642,2000.231.07 
AXSAxis Capital Holdings62.2460.7860.86458,100-1.712.73 
AXS-EAxis Capital Holdings Ltd [Axs/Pe]21.8721.6421.8241,600-0.140.64 
AXTAAxalta Coating Systems Ltd32.7632.3932.481,623,400-0.250.76 
AYIAcuity Brands Inc252.9249.3251.6142,5000.40.15 
AYXAlteryx Inc48.0948.0348.07827,3000.030.06 
AZEKThe Azek Company Cl A49.2447.7848.952,352,9000.841.75 
AZOAutozone3,0392,9833,036134,800301.00 
AZULAzul S.A. ADR7.4457.1507.420955,8000.1001.37 
AZZAzz Inc73.2271.6972.09155,000-0.710.98 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.236.223.106
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP16,2751831.14
DJI39,087910.23
SP5005,137410.80
DAX17,735570.32
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI16,589780.47