Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies85.8685.1285.821,965,4000.350.41 
AAAlcoa Corp15.9315.4215.674,292,100-0.080.51 
AANAaron's Inc58.8657.6258.20419,700-0.120.21 
AAPAdvance Auto Parts Inc134.8131.6133.61,122,700-1.10.80 
AATAmerican Assets Trust46.6845.9346.67859,5000.671.46 
ABAlliancebernstein Holding LP34.7034.2134.42393,300-0.130.38 
ABBAbb Ltd24.2824.1224.191,330,600-0.130.53 
ABBVAbbvie Inc95.3093.7794.0511,175,700-1.301.36 
ABCAmerisourcebergen Corp94.7490.2394.361,602,200-0.160.17 
ABEVAmbev S.A.3.8203.7003.79022,475,1000.0802.16 
ABGAsbury Automotive Group Inc97.4095.1595.70133,000-1.191.23 
ABMABM Industries Incorporated39.3038.7438.87199,200-0.250.64 
ABRArbor Realty Trust15.0114.4114.781,592,400-0.312.05 
ABR-AArbor Rlty TR Inc [Abr/Pa]26.4526.1226.1412,900-0.110.40 
ABR-BArbor Rlty TR Inc [Abr/Pb]25.9325.9325.932,300-0.010.02 
ABR-CArbor Rlty TR Inc [Abr/Pc]26.7726.4726.5211,0000.160.61 
ABTAbbott Laboratories89.7188.3189.663,919,8000.981.11 
ACAssociated Capital Group Inc44.3042.1743.4518,1000.741.73 
ACAArcosa Inc47.7346.7446.99240,700-0.681.43 
ACBAurora Cannabis Inc1.5901.4801.58060,927,2000.1107.48 
ACCAmerican Campus Communities Inc47.9647.5947.96377,2000.470.99 
ACCOAcco Brands Corp10.2009.7109.760492,600-0.3803.75 
ACE.WAccel Entmt Inc [Acel/W]3.1502.8403.15015,2000.1003.27 
ACELAccel Entertainment Inc.13.3512.9813.28244,9000.282.15 
ACHAluminum Corp of China Ltd7.3007.2007.26035,900-0.0700.95 
ACMAecom Technology Corp48.0947.6147.791,077,100-0.050.10 
ACNAccenture Plc213.5211.4212.42,096,5000.00.01 
ACPAvenue Income Credit Strategies12.1912.0912.18168,7000.080.66 
ACREAres Commercial Real Estate Cor16.9016.8316.88200,0000.000.00 
ACVAllianzgi Diversified Income &26.4426.2026.3621,7000.250.96 
ADCAgree Realty Corp77.5376.3177.49410,1001.101.44 
ADMArcher Daniels Midland45.1644.6244.772,513,100-0.501.10 
ADNTAdient Plc27.9827.0527.651,379,100-0.180.65 
ADSAlliance Data Systems Corp104.8102.7102.81,280,700-0.70.64 
ADSWAdvanced Disposal Services Inc33.0733.0033.001,458,500-0.040.12 
ADTADT Inc7.0696.9007.0401,301,9000.0901.29 
ADXAdams Express Company16.5916.4616.53122,400-0.020.12 
AEBAegon N.V. Perp Cap Secs Floating Rate25.0624.9925.0210,5000.030.12 
AEEAmeren Corp86.8785.8086.791,754,3001.041.21 
AEFCAegon Funding Company Llc 5.10%26.3526.2426.2498,700-0.090.34 
AEGAegon N.V.4.1504.0804.1202,063,3000.0501.23 
AELAmerican Equity Investment Life34.1633.1233.52540,6000.130.39 
AEL-AAmerican Equity Investment Life Holding26.3026.1626.2999,7000.140.54 
AEMAgnico-Eagle Mines Ltd53.0149.8249.878,591,600-9.2415.63 
AEOAmerican Eagle Outfitters14.9514.6714.822,078,3000.060.41 
AEPAmerican Electric Power Company103.9102.9103.81,377,0000.90.88 
AEP-BAmerican Elec Pwr Co. Inc [Aep/Pb]58.5558.1258.5360,6000.340.58 
AERAercap Holdings N.V.63.2561.9662.521,255,9000.070.11 
AESThe Aes Corp20.9720.8220.933,469,3000.100.48 
AFBAlliance National Municipal14.1714.1314.1568,0000.000.00 
AFCAllied Capital Corp26.9726.9326.933,300-0.010.04 
AFGAmerican Financial Group113.8112.4112.8261,3000.00.00 
AFGBAmerican Financial Group Inc 5.875%28.0227.9527.955,4000.050.18 
AFGCAmerican Financial Group Inc 5.125%26.4826.4426.474,900-0.010.04 
AFGHAmerican Financial Group Inc26.0826.0026.089,7000.110.42 
AFIArmstrong Flooring Inc3.7403.5603.620146,8000.0000.00 
AFLAflac Incorporated52.8252.4052.812,073,4000.350.67 
AFTApollo Senior Floating Rate Fund Inc15.5215.4715.5129,6000.040.26 
AGFirst Majestic Silver9.8709.5609.6003,845,400-0.0300.31 
AGCOAgco Corp67.4266.6666.76370,3000.010.01 
AGDAlpine Global Dynamic Dividend Fund10.7510.6610.7593,7000.040.37 
AGIAlamos Gold Inc6.0905.9306.0003,149,300-0.0400.66 
AGMFederal Agricultural Mortgage Corp72.9271.4872.2643,700-0.530.73 
AGM-AFederal Agricultural Mortgage Corp26.0026.0026.002,8000.000.00 
AGM-CFederal Agricultural Mortgage Corp27.3027.0527.302,2000.250.92 
AGM-DFederal Agricultural Mortgage Corp26.7426.6026.708,2000.050.17 
AGM.AFederal Agricultural Mortgage Corp64.1664.1664.16100-1.482.26 
AGNAllergan Plc199.4197.9198.33,059,300-0.90.47 
AGOAssured Guaranty Ltd47.2846.5146.73387,700-0.511.08 
AGO-BAssured Guaranty Municipal Hlds IN27.8027.7127.803,7000.020.06 
AGO-EAssured Guaranty Municipal Hlds IN27.2027.0327.1011,4000.070.26 
AGO-FAssured Guaranty Municipal Hlds IN26.6426.4026.627,3000.170.64 
AGRAvangrid Inc54.0053.5553.87304,6000.290.54 
AGROAdecoagro S.A.8.1607.9708.150173,0000.1501.88 
AGSPlayags Inc9.7809.0349.750466,6000.3703.94 
AGXArgan Inc47.0045.6546.7488,3000.982.14 
AHCA.H. Belo Corp2.9102.7502.76038,800-0.1806.12 
AHHArmada Hoffler Properties Inc18.9218.6918.84168,7000.191.02 
AHH-AArmada Hoffler Pptys Inc [Ahh/Pa]27.2627.2327.261,2000.040.15 
AHL-CAspen Insurance Holdings Ltd [Ahl/Pc]28.1828.0528.167,4000.060.21 
AHL-DAspen Insurance Holdings Ltd [Ahl/Pd]26.9026.7726.894,6000.140.51 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]26.3026.2626.2936,600-0.010.04 
AHTAshford Hospitality Trust Inc2.6002.5002.520382,100-0.0602.33 
AHT-DAshford Hospitality TR Inc [Aht/Pd]25.8125.8125.811000.000.00 
AHT-FAshford Hospitality TR Inc [Aht/Pf]23.2523.0523.054,900-0.180.77 
AHT-GAshford Hospitality TR Inc [Aht/Pg]22.4722.4022.435,500-0.040.16 
AHT-HAshford Hospitality TR Inc [Aht/Ph]22.9722.7322.776,600-0.080.37 
AHT-IAshford Hospitality TR Inc [Aht/Pi]22.6822.5122.579,300-0.110.49 
AIArlington Asset Investment Corp5.9805.8505.850518,300-0.0500.85 
AI-BArlington Asset Investment Corp [Ai/Pb]21.5321.5021.539000.030.14 
AI-CArlington Asset Investment Corp [Ai/Pc]22.6022.4922.606,5000.060.24 
AICArlington Asset Investment Cor24.8024.5524.809,6000.271.08 
AIFApollo Tactical Income Fund Inc15.6715.5315.6660,9000.140.90 
AIGAmerican International Group50.6648.2948.4811,891,200-2.454.81 
AIG-AAmerican International Group Inc27.8327.6627.8122,3000.110.40 
AIG.WAmerican Intl Group Inc WT [Aig/W]9.4007.5007.9102,081,400-1.59016.74 
AINAlbany International Corp74.2773.2674.17270,2000.420.57 
AIOAllianzgi Artificial Intelligence &20.5120.2820.3366,900-0.070.32 
AIRAAR Corp45.2344.5445.02163,9000.210.47 
AITApplied Industrial Technologies70.2769.4269.58265,400-0.490.70 
AIVApartment Investment and Management54.8154.1954.80922,4000.671.24 
AIWArlington Asset Investment Cor24.9024.7524.756,1000.040.16 
AIZAssurant Inc142.6140.3142.5298,1002.21.55 
AIZPAssurant Inc 6.50% Series D Mandatory138.4137.2138.41,0001.41.01 
AJGArthur J. Gallagher & Company109.2108.1109.2606,4001.00.89 
AJRDAerojet Rocketdyne Holdings56.4655.4555.96460,3000.460.83 
AJXGreat Ajax Corp15.2915.2015.2677,000-0.030.20 
AJXAGreat Ajax Corp 7.25% Convertible Senior27.4727.3127.479000.220.81 
AKO.AEmbotell Andina Sa Cl A13.4313.4313.431000.000.00 
AKO.BEmbotell Andna Sa Cl B15.6015.1615.258,900-0.020.13 
AKRAcadia Realty Trust25.6125.1725.54578,9000.331.31 
AKSAK Steel Holding Corp3.0502.9202.94010,535,700-0.1003.29 
ALAir Lease Corp Cl A46.2045.0245.29752,900-0.010.02 
AL-AAir Lease Corp [Al/Pa]28.0227.7827.7816,300-0.160.57 
ALBAlbemarle Corp90.5488.4989.642,105,6001.711.94 
ALCAlcon Inc62.8462.4562.78437,4000.380.61 
ALEAllete Inc81.5180.7681.19276,700-0.050.06 
ALEXAlexander and Baldwin Inc23.1522.6922.96241,3000.160.70 
ALGAlamo Group131.5129.6130.133,8000.30.24 
ALKAlaska Air Group66.9665.4666.111,006,200-0.390.59 
ALLAllstate Corp125.6124.7125.61,110,8000.70.54 
ALL-BAllstate Corp [All/Pb]27.7327.5827.6438,200-0.030.12 
ALL-GAllstate Corp [All/Pg]27.8327.6327.7253,000-0.010.03 
ALL-HAllstate Corp [All/Ph]26.6626.4126.60117,8000.170.64 
ALL-IAllstate Corp 4.75% Prf Perpetual USD 2526.2126.0626.2119,4000.140.54 
ALL-YGMAC Capital Trust I [Ally/Pa]26.3526.2626.26282,700-0.050.19 
ALLEAllegion Plc139.2136.6138.9748,1002.11.51 
ALLYAlly Financial33.1032.7232.851,768,200-0.210.64 
ALP-QAlabama Power Co. [Alp/Pq]28.0027.7127.938,0000.210.76 
ALSNAllison Transmission Holdings44.5243.9144.241,320,700-0.110.25 
ALU.UAlussa Energy Acquisition Corp [Alus.U]10.2810.2810.2811,1000.000.00 
ALU.WAlussa Energy Acquisition Corp [Alus/W]0.75000.75000.7500171,1000.00000.00 
ALUSAlussa Energy Acquisition Corp Cl A9.9209.9109.91023,900-0.0100.10 
ALVAutoliv Inc78.6276.4377.26328,900-1.742.20 
ALXAlexander's Inc327.1319.1319.221,900-5.51.68 
AMAntero Midstream Corp4.7104.3704.4106,156,000-0.1904.13 
AMB.WAmbac Financial Group9.8709.4879.7002,800-0.3903.87 
AMBCAmbac Financial Group22.0221.6721.80233,300-0.251.13 
AMCAmc Entertainment Holdings Inc7.1906.8807.1001,706,1000.1001.43 
AMCRAmcor Plc10.3510.0710.215,678,7000.050.49 
AMEAmtek Inc101.8100.6101.3776,700-0.10.10 
AMGAffiliated Managers Group83.1282.1382.90277,4000.370.45 
AMHAmerican Homes 4 Rent29.5229.1129.52918,2000.321.10 
AMH-DAmerican Homes 4 Rent [Amh/Pd]26.8026.6526.657,900-0.130.49 
AMH-EAmerican Homes 4 Rent [Amh/Pe]26.8426.6526.7721,4000.060.22 
AMH-FAmerican Homes 4 Rent [Amh/Pf]26.9226.7026.752,900-0.020.07 
AMH-GAmerican Homes 4 Rent [Amh/Pg]26.7426.5626.724,9000.140.53 
AMH-HAmerican Homes 4 Rent [Amh/Ph]27.9327.8027.851,9000.000.00 
AMKAssetmark Financial Holdings Inc33.8432.9633.5086,0000.371.12 
AMNAmn Healthcare Services Inc80.4074.8578.541,154,0006.569.11 
AMOVAmerica Movil A ADR17.9417.7617.792,300-0.010.06 
AMPAmeriprise Financial Services179.0177.6178.8525,1000.40.24 
AMPYAmplify Energy Corp5.8605.5205.540137,700-0.2504.32 
AMRCAmeresco Inc21.9721.3821.56125,600-0.442.00 
AMRXAmneal Pharmaceuticals Inc5.1104.8454.910710,300-0.0701.41 
AMTAmerican Tower Corp258.3255.3256.31,600,700-0.70.25 
AMXAmerica Movil S.A.B. DE C.V.18.0317.8917.981,666,1000.090.50 
ANAutonation Inc47.9747.0647.50833,700-0.360.75 
ANETArista Networks Inc227.0217.0223.52,114,500-14.25.95 
ANFAbercrombie & Fitch Company17.4017.0317.341,134,2000.181.05 
ANHAnworth Mortgage Asset Corp3.7003.6503.690413,400-0.0100.27 
ANH-AAnworth Mortgage Asset Cp [Anh/Pa]26.2626.0226.152,6000.040.14 
ANH-BAnworth Mortgage Asset Cp [Anh/Pb]22.9122.9122.911000.000.00 
ANH-CAnworth Mortgage Asset Cp [Anh/Pc]25.5225.4525.451,3000.040.16 
ANTMAnthem Inc300.9295.5297.81,433,700-1.10.35 
AODAlpine Total Dynamic Dividend9.2609.2109.260259,8000.0500.54 
AONAON Plc235.8233.7235.7585,4001.20.49 
AOSSmith [A.O.] Corp44.3443.7243.931,157,000-0.070.16 
APAmpco-Pittsburgh Corp3.0302.8103.02969,6000.1013.46 
APAApache Corp28.0827.2427.364,292,300-0.562.01 
APAMArtisan Partners Asset Mgmt36.2435.7235.99287,600-0.230.64 
APDAir Products and Chemicals256.0254.7256.0650,8001.10.44 
APHAmphenol Corp104.7103.6104.1684,000-0.30.29 
APHAAphria Inc4.5304.2304.3107,046,2000.1503.61 
APLEApple Hospitality REIT Inc15.2715.1515.211,488,4000.020.13 
APOApollo Global Management Llc C46.1045.5445.711,524,400-0.080.17 
APO-AApollo Global Mgmt Inc [Apo/Pa]27.0926.9826.985,4000.020.07 
APO-BApollo Global Mgmt Inc [Apo/Pb]27.8927.7027.8913,1000.180.67 
APRNBlue Apron Holdings Inc4.0603.7803.910273,3000.0701.82 
APTSPreferred Apartment Communities12.2011.8312.10430,5000.302.54 
APTVAptiv Plc90.5288.0988.321,010,000-2.202.43 
APYApergy Corp25.6824.8425.36594,700-0.060.24 
AQNAlgonquin Pwr & Util16.5116.2716.47917,1000.191.17 
AQNAAlgonquin Power & Utilities Corp28.5328.3628.415,8000.100.35 
AQNBAlgonquin Power & Utilities Corp 6.20%28.7528.6028.6830,900-0.020.07 
AQUAEvoqua Water Technologies Corp23.6523.2323.63545,0000.150.64 
ARAntero Resources Corp1.8001.6301.65012,711,800-0.1106.25 
ARAAmerican Renal Associates9.1008.8409.02031,800-0.0600.66 
ARCAmerican Reprographics Company1.2501.2201.24043,700-0.0201.59 
ARCHArch Coal Inc57.4355.6156.01199,000-0.911.60 
ARCOArcos Dorados Holdings Inc7.3807.2457.340309,8000.0200.27 
ARDArdagh Group S.A.20.4920.1620.4169,0000.281.39 
ARDCAres Dynamic Credit Allocation15.8515.7815.8447,4000.010.06 
AREAlexandria Real Estate Equities175.0173.6174.9463,5001.40.78 
ARE-AAres Management Corp [Ares/Pa]27.0827.0227.0316,6000.050.20 
ARESAres Management LP41.8139.5740.011,100,800-1.092.65 
ARGDArgo Grp Itl Snr NTS26.1826.1626.181,2000.050.19 
ARGOArgo Group Intl Hlds64.2562.7963.61127,000-0.530.83 
ARIApollo Commercial Real Estate18.4518.0318.403,964,000-0.271.45 
ARLAmerican Realty Investors14.3114.0014.001,000-0.805.41 
ARLOArlo Technologies Inc3.7803.3703.690906,9000.3008.85 
ARMKAramark Holdings Corp42.5141.5042.482,443,8000.811.94 
ARNCArconic Inc33.3832.7533.363,672,1000.411.24 
AROCArchrock Inc8.5458.3958.470742,2000.0700.83 
ARRArmour Residential R20.4019.8720.32687,5000.331.65 
ARR-BArmour Residential REIT Inc [Arr/Pb]24.9924.9824.9813,400-0.010.03 
ARR-CArmour Residential REIT Inc 7% Prf25.2025.1625.1890,7000.000.00 
ARWArrow Electronics79.5178.6079.19374,600-0.020.03 
ASAASA Gold and Precious Metals13.7613.6313.7077,4000.010.07 
ASBAssociated Banc-Corp20.5020.1920.27537,800-0.261.27 
ASB-CAssociated Banc-Corp [Asb/Pc]26.0025.9525.972,7000.000.02 
ASB-DAssociated Banc-Corp [Asb/Pd]26.1526.0326.03900-0.120.48 
ASB-EAssociated Banc-Corp [Asb/Pe]27.4327.0727.071,400-0.240.86 
ASCArdmore Shipping Corp6.7706.0506.7301,365,9000.62010.15 
ASGLiberty All-Star Growth Fund6.6006.4906.500197,800-0.0701.07 
ASGNOn Assignment64.9062.8763.02328,500-1.692.61 
ASHAshland Global Holdings Inc81.8080.6380.76478,600-0.550.68 
ASIXAdvansix Inc19.4518.8419.41119,8000.573.03 
ASPNAspen Aerogels Inc9.7409.4509.70076,3000.1001.04 
ASRGrupo Aeroportuario Del Sureste199.9197.5199.215,7002.11.07 
ASXAse Industrial Holding Co. Ltd5.1705.1105.110550,400-0.0601.16 
ATAtlantic Power Corp2.4902.4632.480122,5000.0200.81 
ATENA10 Networks Inc7.3007.1107.220353,400-0.0500.69 
ATGEAdtalem Global Education Inc35.3234.4035.31269,8000.691.99 
ATHAthene Holding Ltd48.3347.7048.281,374,2000.481.00 
ATH-AAthene Hld Ltd [Ath/Pa]28.8728.8328.8413,5000.010.03 
ATH-BAntah Hlds Ltd26.6526.5026.6523,1000.080.30 
ATHMAutohome Inc80.3479.3679.99439,000-0.010.01 
ATIAllegheny Technologies Inc20.0319.7320.011,168,900-0.020.10 
ATKRAtkore International Group43.2941.8742.16438,800-1.062.45 
ATOAtmos Energy Corp120.5117.2120.51,290,7001.00.79 
ATRAptargroup117.8116.2116.7216,7000.50.40 
ATTOAtento S.A.3.0602.8003.000159,7000.2007.14 
ATUSAltice USA Inc Cl A28.7528.0028.718,251,0000.742.65 
ATVAcorn International19.1118.6418.963,6000.251.36 
AUAnglogold Ashanti Ltd19.9819.4019.462,288,100-0.040.21 
AUYYamana Gold4.3104.0004.10042,361,7000.1002.50 
AVAAvista Corp52.1351.6652.01242,3000.350.68 
AVALGrupo Aval Acciones Y Valores S8.7308.6208.68058,200-0.0100.12 
AVBAvalonbay Communities228.0225.7227.5456,8001.90.86 
AVDAmerican Vanguard Corp18.3217.4218.2999,9000.834.75 
AVHAvianca Holdings S.A.4.9304.7704.900660,8000.0601.24 
AVKAdvent Claymore Convertible Securities16.0115.9416.0199,2000.060.38 
AVLRAvalara Inc96.9690.6792.471,017,4001.221.34 
AVNSAvanos Medical Inc29.8529.2729.65231,6000.070.24 
AVT-AAvantor Inc [Avtr/Pa]62.0861.1362.0839,9000.510.83 
AVTRAvantor Inc17.9117.4517.812,016,5000.140.79 
AVXAvx Corp20.5520.3520.52120,800-0.080.39 
AVYAvery Dennison Corp138.8137.2138.1317,5000.00.02 
AVYAAvaya Holdings Corp13.7813.2113.401,895,100-0.130.96 
AWFAlliancebernstein Global High Income12.4912.4512.47157,6000.000.00 
AWIArmstrong World Industries Inc103.9102.3103.9326,6001.71.68 
AWKAmerican Water Works139.7137.0139.31,091,1002.41.73 
AWPAlpine Global Premier Propertie6.9806.9006.980211,8000.0801.16 
AWRAmerican States Water Company94.3592.4893.85314,7001.321.43 
AXAxos Financial Inc29.4128.9729.31273,7000.040.14 
AXEAnixter International Inc98.6197.9498.25242,100-0.310.31 
AXLAmerican Axle & Manufacturing10.4008.5768.7705,076,600-1.45014.19 
AXOAxos Financial Inc25.9625.8325.83500-0.190.74 
AXPAmerican Express Company136.4134.5135.92,360,5001.41.05 
AXRAmrep Corp6.0605.9956.06036,3000.1602.71 
AXSAxis Capital Holdings64.5463.6463.83367,900-0.661.02 
AXS-EAxis Capital Holdings Ltd [Axs/Pe]26.3026.2126.2821,1000.010.04 
AXTAAxalta Coating Systems Ltd29.9529.7029.892,107,1000.140.47 
AYIAcuity Brands Inc118.8114.6116.9363,800-1.41.17 
AYRAircastle Ltd32.2232.1932.19302,400-0.030.09 
AYXAlteryx Inc158.6146.3158.03,980,90013.79.49 
AZNAstrazeneca Plc48.2247.4047.856,665,300-1.483.00 
AZOAutozone1,0741,0471,053198,700-131.25 
AZREAzure Power Global Ltd13.8013.6013.7014,2000.000.00 
AZULAzul S.A. ADR41.6441.0241.52237,6001.062.62 
AZZAzz Inc44.0143.3143.58135,3000.000.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
35.173.57.84
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP9,731190.20
DJI29,398-250.09
SP5003,38060.18
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,58480.50
BDI1,200494.26
HSI30,063-2530.83