Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies70.5669.5969.592,398,500-0.360.51 
AAAlcoa Corp23.3722.8223.153,290,000-0.170.73 
AACAac Holdings Inc1.2101.1401.190128,0000.0403.48 
AANAaron's Inc64.0562.5963.15551,600-1.031.60 
AAPAdvance Auto Parts Inc161.4156.4157.71,114,900-4.12.53 
AATAmerican Assets Trust47.0646.1946.44658,300-0.460.98 
ABAlliancebernstein Holding LP30.7630.2230.46179,600-0.321.04 
ABBAbb Ltd18.9918.7418.742,161,100-0.211.11 
ABBVAbbvie Inc69.8668.3168.3212,200,387-0.841.21 
ABCAmerisourcebergen Corp88.5284.6285.462,198,000-3.543.98 
ABEVAmbev S.A.4.8304.7404.74014,710,600-0.0400.84 
ABGAsbury Automotive Group Inc84.3583.2384.2176,3000.160.19 
ABMABM Industries Incorporated41.6540.9941.17302,400-0.170.41 
ABRArbor Realty Trust12.3112.1512.15973,300-0.141.14 
ABR-AArbor Realty Trust Inc26.0525.9526.033,100-0.050.18 
ABR-BArbor Realty Trust Inc25.8925.8525.85600-0.080.30 
ABR-CArbor Realty Trust26.3526.2526.356,3000.110.43 
ABTAbbott Laboratories86.7585.4385.769,363,1002.603.13 
ACAssociated Capital Group Inc38.3537.8937.892,800-0.792.04 
ACAArcosa Inc36.9236.2836.68222,8000.020.05 
ACBAurora Cannabis Inc7.4607.2207.41012,337,5800.2503.49 
ACCAmerican Campus Communities Inc49.0648.2248.64321,500-0.040.08 
ACCOAcco Brands Corp7.8007.6407.670786,100-0.1201.54 
ACHAluminum Corp of China Ltd8.3008.1608.16049,500-0.0500.61 
ACMAecom Technology Corp37.3736.8636.94399,200-0.421.12 
ACNAccenture Plc195.1193.5193.81,557,500-0.40.23 
ACPAvenue Income Credit Strategies12.8412.6812.81104,7000.060.47 
ACREAres Commercial Real Estate Cor15.2015.0515.13220,5000.020.13 
ACVAllianzgi Diversified Income &23.9023.6923.7318,8000.010.04 
ADCAgree Realty Corp65.4264.2564.75259,600-0.070.11 
ADMArcher Daniels Midland40.8240.2840.312,671,900-0.511.25 
ADNTAdient Plc21.9521.0121.601,438,900-0.331.50 
ADSAlliance Data Systems Corp151.2149.2150.7799,2000.00.01 
ADSWAdvanced Disposal Services Inc32.3632.2632.32457,800-0.010.03 
ADTADT Inc6.4506.1906.2101,474,700-0.2403.72 
ADXAdams Express Company15.9315.7815.81148,800-0.080.50 
AEBAegon N.V. Perp Cap Secs Floating Rate23.0522.8322.9810,6000.090.39 
AEEAmeren Corp77.2876.5076.74917,7000.510.67 
AEGAegon N.V.5.1205.0605.080831,0000.0000.00 
AEHAegon N.V. Perp Cap Secs26.0325.9726.0148,9000.010.04 
AELAmerican Equity Investment Life26.8426.2626.58299,700-0.411.52 
AEMAgnico-Eagle Mines Ltd52.9551.7752.862,010,4001.322.56 
AEOAmerican Eagle Outfitters18.3417.6318.104,801,500-0.211.15 
AEPAmerican Electric Power Company91.8290.6091.021,758,2000.510.56 
AEP-BAmerican Elec. Pwr CO Inc 6.125% Corp.55.9555.4455.8440,4000.320.58 
AERAercap Holdings N.V.51.5750.3350.361,042,900-1.102.14 
AESThe Aes Corp17.8017.3317.6511,328,7000.362.08 
AFBAlliance National Municipal13.5713.4513.5628,0000.080.59 
AFCAllied Capital Corp26.7826.6426.7210,300-0.060.22 
AFGAmerican Financial Group105.0103.7103.9262,700-1.31.22 
AFGBAmerican Financial Group Inc 5.875%26.8026.6226.807,1000.200.75 
AFGEAmerican Financial Group Inc25.7525.6425.754,5000.060.23 
AFGHAmerican Financial Group Inc26.4226.3726.414,5000.080.30 
AFIArmstrong Flooring Inc9.2008.7708.790295,000-0.4705.08 
AFLAflac Incorporated56.1955.4955.642,843,300-0.470.84 
AFTApollo Senior Floating Rate Fund Inc15.1815.0615.0659,500-0.221.44 
AGFirst Majestic Silver9.3708.7109.3108,903,4000.7408.63 
AGCOAgco Corp77.2475.4675.79738,900-1.842.37 
AGDAlpine Global Dynamic Dividend Fund9.7509.6709.71025,200-0.0300.31 
AGIAlamos Gold Inc6.5406.2406.5402,739,6000.3004.81 
AGMFederal Agricultural Mortgage Corp74.4373.7273.8933,500-0.330.44 
AGM-AFederal Agricultural Mortgage25.6525.6525.659000.110.44 
AGM-CFederal Agricultural Mortgage26.4726.4726.471000.572.20 
AGM-DFederal Agricultural Mortgage Corp Pfd26.0325.9025.9724,300-0.040.15 
AGM.AFederal Agricultural Mortgage Corp63.4563.4063.40500-3.054.59 
AGNAllergan Plc164.9162.5162.54,001,900-1.81.10 
AGOAssured Guaranty Ltd43.9543.5143.61475,100-0.300.68 
AGO-BAssured Guaranty Ltd [B]27.1726.9527.004,4000.150.56 
AGO-EAssured Guaranty Ltd [E]26.3426.0726.3411,6000.090.34 
AGO-FAssured Guaranty Ltd [F]25.6725.5825.644,7000.130.51 
AGRAvangrid Inc49.8849.5149.56369,9000.160.32 
AGROAdecoagro S.A.6.9406.6256.760979,800-0.1301.89 
AGSPlayags Inc21.5920.7720.84278,8000.010.05 
AGXArgan Inc40.9840.4540.80100,8000.150.37 
AHCA.H. Belo Corp3.6813.5303.53031,100-0.1253.43 
AHHArmada Hoffler Properties Inc16.8016.6316.70259,0000.040.24 
AHH-AArmada Hoffler Properties Inc Pfd A26.5026.2526.304,6000.110.42 
AHL-CAspen Ins Pfd Inc27.0426.7226.9312,6000.030.11 
AHL-DAspen Insurance Holdings Ltd25.7225.5925.7016,4000.100.39 
AHTAshford Hospitality Trust Inc2.6702.5502.5901,208,900-0.0501.89 
AHT-DAshford Hosp D Pfd23.9022.9922.9936,400-0.371.58 
AHT-FAshford Hospitality Trust Inc20.2019.6819.8013,200-0.301.47 
AHT-GAshford Hospitality Trust Inc20.1019.4719.5117,600-0.341.71 
AHT-HAshford Hospitality Trust Inc Cum Pfd20.1519.6819.7227,700-0.391.94 
AHT-IAshford Hospitality Trust Inc 7.50%20.6019.4819.4832,800-0.934.56 
AIArlington Asset Investment Corp6.6806.5606.630392,100-0.0300.45 
AI-BArlington Asset 7.00% Series B Pfd21.5021.4821.503,5000.010.05 
AI-CArlington Asset Investment Corp Cum Pfd22.3022.1722.2310,3000.170.75 
AICArlington Asset Investment Cor24.4024.3324.333,700-0.040.18 
AIFApollo Tactical Income Fund Inc15.1014.9915.0035,000-0.150.99 
AIGAmerican International Group56.1054.8855.373,677,105-0.661.18 
AIG-AAmerican International Group Inc Dep Shs26.7526.4026.72101,4000.351.33 
AIG.WAmerican International Group14.5213.6513.91102,000-0.644.40 
AINAlbany International Corp79.8878.4878.70127,800-1.101.38 
AIRAAR Corp42.4741.1641.76348,000-0.200.48 
AITApplied Industrial Technologies58.7857.4957.53100,400-1.242.11 
AIVApartment Investment and Management51.7550.7551.00700,600-0.460.89 
AIWArlington Asset Investment Cor24.7924.3524.614,300-0.190.76 
AIYApollo Investment Corp25.1825.1325.168,900-0.020.08 
AIZAssurant Inc112.1110.9111.7374,600-0.40.32 
AIZPAssurant Inc 6.50% Series D Mandatory116.2115.5115.810,200-0.60.52 
AJGArthur J. Gallagher & CO92.2091.6991.951,466,500-0.240.26 
AJRDAerojet Rocketdyne Holdings45.1944.3944.92319,400-0.440.97 
AJXGreat Ajax Corp13.8013.6013.6157,800-0.211.52 
AJXAGreat Ajax Corp 7.25% Convertible Senior25.9525.7025.951,7000.110.43 
AKO.AEmbotell Andina Sa Cl A18.9118.9118.911000.000.00 
AKO.BEmbotell Andna Sa Cl B21.5521.3021.30400-0.301.39 
AKRAcadia Realty Trust27.5827.0327.21466,700-0.281.02 
AKSAK Steel Holding Corp2.3302.1802.28010,056,800-0.0200.87 
ALAir Lease Corp Cl A41.9140.8840.88851,300-1.222.90 
AL-AAir Lease Corp [Al/Pa]26.4826.3026.4827,1000.080.30 
ALBAlbemarle Corp73.0571.7372.641,100,800-0.410.56 
ALCAlcon Inc61.1060.7160.74741,9000.240.40 
ALEAllete Inc87.3186.4886.53154,300-0.200.23 
ALEXAlexander and Baldwin Inc23.2122.7022.93579,400-0.230.99 
ALGAlamo Group98.9496.9497.8055,200-0.680.69 
ALKAlaska Air Group65.3263.7363.781,178,900-1.632.49 
ALLAllstate Corp104.7102.5102.91,402,085-1.91.82 
ALL-AAllstate Corp Pfd25.7325.5325.6915,2000.120.47 
ALL-BAlly Financial Inc Fixed Rate F26.4726.2326.4157,7000.120.46 
ALL-DAllstate Corp27.1926.9727.1811,1000.180.67 
ALL-EThe Allstate Corp25.8425.7325.7949,4000.060.23 
ALL-FThe Allstate Corp25.9925.8425.9910,8000.070.27 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th26.6626.4026.6658,6000.281.06 
ALL-YGMAC Capital Trust I Fixed Rate26.4326.2226.32186,400-0.070.27 
ALLEAllegion Plc111.2108.7108.8785,200-2.01.77 
ALLYAlly Financial31.7831.3631.453,273,891-0.250.79 
ALP-QAlabama Power Co. Pfd26.5426.2326.4828,2000.220.84 
ALSNAllison Transmission Holdings47.6546.4746.501,060,000-1.112.33 
ALVAutoliv Inc70.5068.9869.83609,700-0.170.24 
ALXAlexander's Inc383.8376.9378.610,3000.10.02 
AMAntero Midstream Corp11.4311.1611.213,829,900-0.151.32 
AMBRAmber Road Inc13.0513.0413.05116,100-0.010.08 
AMCAmc Entertainment Holdings Inc9.9409.6409.8101,751,5000.0300.31 
AMCRAmcor Plc11.2310.8911.188,169,9000.282.57 
AMEAmtek Inc91.2889.2589.281,016,900-2.022.21 
AMGAffiliated Managers Group87.5085.2585.33658,800-2.382.71 
AMHAmerican Homes 4 Rent25.6625.2125.401,120,800-0.130.51 
AMH-DAmerican Homes 4 Rent27.7127.3427.3912,5000.010.04 
AMH-EAmerican Homes 4 Rent 6.35% Ser26.7526.6326.7512,2000.050.19 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd26.2825.5425.917,5000.130.50 
AMH-GAmerican Homes 4 Rent Series G Pfd26.0425.9126.041,2000.371.44 
AMH-HAmerican Homes 4 Rent Perp Cum Red Pfd26.5026.2726.4811,0000.140.53 
AMIDAmerican Midstreampartners LP5.2405.2305.240109,8000.0000.00 
AMNAmn Healthcare Services Inc55.4354.2255.17152,6000.430.79 
AMOVAmerica Movil A ADR15.2914.9115.264,4000.523.55 
AMPAmeriprise Financial Services150.8148.1148.5652,500-2.41.60 
AMRCAmeresco Inc14.4814.2414.3171,9000.040.28 
AMRXAmneal Pharmaceuticals Inc3.5353.1803.4002,718,8000.1303.98 
AMTAmerican Tower Corp211.5207.8208.71,394,900-0.60.27 
AMXAmerica Movil S.A.B. DE C.V.15.5314.9515.392,635,5000.533.57 
ANAutonation Inc41.8541.0341.78810,8000.110.26 
ANDXAndeavor Logistics LP36.2135.6335.65342,900-0.511.41 
ANETArista Networks Inc280.6275.1277.4596,9001.90.70 
ANFAbercrombie & Fitch Company18.6118.0118.521,802,2000.090.49 
ANFIAmira Nature Foods Ltd0.74000.71600.7265238,2000.01161.62 
ANHAnworth Mortgage Asset Corp3.9203.8703.920658,8000.0200.51 
ANH-AAnworth Mtg Pfd A26.2426.2426.242000.200.76 
ANH-BAnworth 6.25 Pr S B22.6022.4522.604,200-0.080.35 
ANH-CAnworth Mortgage Asset Corp25.5025.3925.493,3000.100.39 
ANTMAnthem Inc306.9301.5304.71,247,700-0.70.24 
AODAlpine Total Dynamic Dividend8.4508.3908.420236,000-0.0300.36 
AONAON Plc197.3194.7194.8584,000-2.31.18 
AOSSmith [A.O.] Corp45.2344.4444.451,851,400-0.751.66 
APAmpco-Pittsburgh Corp4.0103.7203.74026,300-0.1904.83 
APAApache Corp25.3724.4724.484,840,800-0.763.01 
APAMArtisan Partners Asset Mgmt28.8628.2028.27273,500-0.471.64 
APCAnadarko Petroleum Corp73.2873.0473.143,686,3000.080.11 
APDAir Products and Chemicals228.1226.2226.41,000,800-0.70.30 
APHAmphenol Corp98.1496.9696.99951,200-0.860.88 
APHAAphria Inc6.6806.3206.5602,833,7000.2604.13 
APLEApple Hospitality REIT Inc15.8015.6215.69850,500-0.100.63 
APOApollo Global Management Llc C35.4234.6434.941,033,200-0.641.80 
APO-AApollo Global Management Llc Pfd Ser A26.0025.9025.9510,300-0.010.04 
APO-BApollo Global Management Llc Pfd Ser B26.1826.0126.1014,7000.030.12 
APRNBlue Apron Holdings Inc11.2609.3309.5107,881,200-0.8708.38 
APTSPreferred Apartment Communities14.9014.6614.88193,3000.130.88 
APTVAptiv Plc80.0078.2378.361,172,600-1.632.04 
APUAmerigas Partners LP34.8934.3734.44258,000-0.260.75 
APYApergy Corp31.3930.0830.25531,900-0.902.89 
AQAquantia Corp13.1713.1613.17157,1000.010.08 
AQNAlgonquin Pwr & Util12.5912.4712.54269,1000.110.88 
AQNAAlgonquin Power & Utilities Corp26.9726.8326.9616,5000.080.30 
AQNBAlgonquin Power & Utilities Corp. 6.20%25.9925.8025.9837,9000.180.70 
AQUAEvoqua Water Technologies Corp14.3113.9814.04325,100-0.211.47 
ARAntero Resources Corp4.9604.7404.7507,585,300-0.1703.46 
ARAAmerican Renal Associates7.2416.9707.110198,9000.0801.14 
ARCAmerican Reprographics Company1.9801.8501.850119,800-0.1005.13 
ARCHArch Coal Inc89.9287.5288.11181,100-1.431.60 
ARCOArcos Dorados Holdings Inc8.2007.9308.020443,5000.1201.52 
ARDArdagh Group S.A.18.0417.6817.7779,800-0.603.27 
ARDCAres Dynamic Credit Allocation15.4615.3615.4251,900-0.040.26 
AREAlexandria Real Estate Equities143.7141.9143.0349,300-0.10.03 
ARE-AAlexandria Real Estate Equities27.1026.8927.019,300-0.050.18 
ARE-DAlexandria Real Estate Equitie38.2538.2538.251000.000.00 
ARESAres Management LP28.3628.0028.14389,200-0.170.60 
ARGDArgo Grp Itl Snr NTS25.7525.6625.756,2000.060.21 
ARGOArgo Group Intl Hlds73.0770.9271.68132,600-1.251.71 
ARIApollo Commercial Real Estate18.7218.6018.66538,100-0.010.05 
ARLAmerican Realty Investors16.7816.5316.531,100-0.402.36 
ARLOArlo Technologies Inc4.2104.1004.110538,700-0.0902.14 
ARMKAramark Holdings Corp36.4635.7135.813,849,700-0.030.08 
ARNCArconic Inc25.7725.2325.301,939,400-0.481.86 
AROCArchrock Inc10.4010.1110.21763,400-0.161.54 
ARRArmour Residential R18.7218.5718.69384,6000.050.27 
ARR-AArmour Residential REIT Inc24.9924.9724.974,000-0.010.04 
ARR-BArmour Residential REIT Inc25.0825.0325.0610,2000.010.04 
ARWArrow Electronics68.1166.3966.86699,400-0.791.17 
ASAASA Gold and Precious Metals12.1511.7412.12171,1000.423.59 
ASBAssociated Banc-Corp20.4720.1620.29774,300-0.251.22 
ASB-CAssociated Banc-Corp Depositary25.9925.9725.99800-0.020.07 
ASB-DAssociated Banc-Corp25.4825.3625.435,0000.080.33 
ASB-EAssociated Banc-Corp Depositary Shs25.8925.8525.897,2000.050.21 
ASCArdmore Shipping Corp8.2758.0358.070142,900-0.1802.18 
ASGLiberty All-Star Growth Fund6.1006.0406.050107,700-0.0500.82 
ASGNOn Assignment58.9958.2458.71250,300-0.030.05 
ASHAshland Global Holdings Inc78.8277.6477.67325,300-0.710.91 
ASIXAdvansix Inc25.0424.6624.71108,200-0.311.24 
ASPNAspen Aerogels Inc6.5906.4326.5402,300-0.1001.51 
ASRGrupo Aeroportuario Del Sureste166.9163.7164.236,200-1.20.73 
ASXAse Industrial Holding Co. Ltd4.2704.2204.250372,200-0.0300.70 
ATAtlantic Power Corp2.5502.4402.460394,500-0.0803.15 
ATENA10 Networks Inc7.6707.3207.600986,0000.2603.54 
ATGEAdtalem Global Education Inc47.1946.2346.61316,6000.230.50 
ATHAthene Holding Ltd42.3741.5841.68585,500-0.811.91 
ATH-AAthene Holding Ltd. Pfd A26.7426.6026.72129,4000.110.41 
ATHMAutohome Inc84.2482.8882.91948,200-0.891.06 
ATIAllegheny Technologies Inc24.9024.3024.451,270,500-0.431.73 
ATKRAtkore International Group25.7625.4125.62375,100-0.261.00 
ATOAtmos Energy Corp108.2107.4107.9700,8000.80.77 
ATRAptargroup124.4123.1123.5267,3000.40.30 
ATTOAtento S.A.2.5402.4202.480182,3000.0200.81 
ATUActuant Corp23.1022.5022.50493,600-0.612.64 
ATUSAltice USA Inc Cl A26.0125.5825.805,018,6000.130.51 
ATVAcorn International19.2319.0519.23200-0.190.96 
AUAnglogold Ashanti Ltd18.5717.8418.502,514,4000.703.93 
AUOAu Optronics Corp2.9402.8802.890868,1000.0802.85 
AUYYamana Gold2.7502.6002.75016,051,9000.1505.77 
AVAAvista Corp45.9045.4245.81575,0000.240.53 
AVALGrupo Aval Acciones Y Valores S8.2508.1158.21066,6000.0500.61 
AVBAvalonbay Communities212.1209.2211.0465,8000.00.02 
AVDAmerican Vanguard Corp14.4414.1014.3946,800-0.050.35 
AVHAvianca Holdings S.A.4.2604.1504.15096,800-0.1002.35 
AVKAdvent Claymore Convertible Securities14.9414.8614.9481,4000.040.27 
AVLRAvalara Inc86.0282.0285.28683,2003.273.99 
AVNSAvanos Medical Inc41.7840.1140.18289,300-1.684.01 
AVPAvon Products4.0103.8903.9505,408,5000.0300.77 
AVT-AAvantor Inc [Avtr/Pa]60.4759.9960.3493,600-0.410.67 
AVTRAvantor Inc17.1616.8417.00947,300-0.160.93 
AVXAvx Corp15.9215.8015.87278,100-0.020.13 
AVYAvery Dennison Corp115.8113.3113.3364,500-2.72.29 
AVYAAvaya Holdings Corp11.0510.5510.681,130,600-0.353.17 
AWFAlliancebernstein Global High Income11.9511.8711.93127,7000.040.34 
AWIArmstrong World Industries Inc100.0898.7298.75210,900-1.251.25 
AWKAmerican Water Works117.1116.0116.1899,1000.30.29 
AWPAlpine Global Premier Propertie6.3206.2806.290312,300-0.0300.47 
AWRAmerican States Water Company76.4875.7476.09105,2000.520.69 
AXAxos Financial Inc26.8126.1326.42300,100-0.110.41 
AXEAnixter International Inc58.8156.6757.00133,600-1.212.08 
AXLAmerican Axle & Manufacturing11.9211.5011.651,329,400-0.352.92 
AXOAxos Financial Inc25.9425.8325.941,9000.261.01 
AXPAmerican Express Company128.6127.0127.12,237,044-1.00.77 
AXRAmrep Corp6.5006.0406.1008,000-0.0600.97 
AXSAxis Capital Holdings60.0059.5159.88387,800-0.250.42 
AXS-DAxis Capital Holdings Ltd25.1825.0125.1220,800-0.010.04 
AXS-EAxis Capital Holdings Ltd25.2525.1025.2463,9000.090.36 
AXTAAxalta Coating Systems Ltd31.3230.1430.222,451,000-0.451.47 
AYIAcuity Brands Inc133.4130.9131.2378,800-1.81.33 
AYRAircastle Ltd21.1720.8120.81110,900-0.442.07 
AYXAlteryx Inc118.1114.5117.2681,2002.72.33 
AZNAstrazeneca Plc40.5940.3040.341,324,4000.140.35 
AZOAutozone1,1831,1591,160221,000-201.69 
AZREAzure Power Global Ltd10.8010.5310.805,6000.090.84 
AZULAzul S.A. ADR39.8038.9439.50410,600-0.220.55 
AZZAzz Inc46.5145.6545.78111,700-0.521.12 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.92.148.165
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,185-380.46
DJI27,220-1160.42
SP5002,984-200.65
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,406-80.56
BDI1,200494.26
HSI30,063-2530.83