Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies121.8119.3120.12,022,475-3.22.60 
AAAlcoa Corp30.5329.2229.797,728,396-1.304.18 
AAC.SAres Acquisition Corp II [Aact.U]12.1812.1812.188000.574.91 
AAC.TAres Acquisition Corp II [Aact.Ws]1.6001.4101.50084,2950.0906.38 
AACTAres Acquisition Corporation II Cl A11.4011.3611.39412,2730.030.26 
AAMAA Mission Acquisition Corp Cl A10.4410.4310.4427,9150.020.19 
AAM.WAA Mission Acquisition Corp WT0.09900.09900.09901700.012614.58 
AAMIAcadian Asset Management Inc39.8539.2739.64412,7240.340.87 
AAPAdvance Auto Parts Inc62.3159.0062.012,581,014-0.550.88 
AATAmerican Assets Trust21.3321.0721.32289,8420.160.76 
AAUCAllied Gold Corp13.8513.4413.4767,083-0.100.74 
ABAlliancebernstein Holding LP41.6340.8741.11240,464-0.270.65 
ABBVAbbvie Inc192.7190.0191.54,039,588-0.90.48 
ABCBAmeris Bancorp68.3667.0868.34319,6320.891.32 
ABEVAmbev S.A. ADR2.4002.3302.34048,818,824-0.0100.43 
ABGAsbury Automotive Group Inc263.7260.8263.387,2290.10.04 
ABMABM Industries Inc49.5248.6349.49480,9360.771.58 
ABRArbor Realty Trust11.4011.1811.282,018,5900.030.27 
ABR-DArbor Realty Trust Inc18.3218.1518.2815,056-0.020.11 
ABR-EArbor Realty Trust Inc17.8517.6517.8015,290-0.040.20 
ABR-FArbor Realty Trust Inc21.4820.9321.209,0540.200.95 
ABTAbbott Laboratories133.1131.7132.04,844,1100.00.01 
ACAssociated Capital Group Inc37.7737.2237.771,1670.551.48 
ACAArcosa Inc89.9688.9989.34238,534-0.390.43 
ACCOAcco Brands Corp3.8303.7103.770386,741-0.0501.31 
ACELAccel Entertainment Inc12.2612.1112.26184,8650.100.82 
ACH.WArcher Aviation Inc WT [Achr.W]3.0502.7502.98063,4900.0802.76 
ACHRArcher Aviation Inc10.9010.1310.8029,557,5780.292.76 
ACIAlbertsons Companies Inc Cl A22.3922.0322.138,698,780-0.020.09 
ACLOTcw AAA Clo ETF50.3650.3250.3225,4060.030.06 
ACMAecom Technology Corp115.9114.1114.6864,0360.10.10 
ACNAccenture Plc280.8277.0280.04,267,907-1.10.38 
ACPAbrnd Income Credit Strategies Fund5.9705.9505.950359,5260.0000.00 
ACP-AAberdeen Income Credit Strategies Fund20.7520.3620.695,7990.000.02 
ACRAcres Commercial Realty Corp18.0517.6917.9030,7550.110.62 
ACR-CAcres Commercial Realty Corp Pfd24.7824.7024.733,1010.000.00 
ACR-DAcres Commercial Realty Corp22.1821.9422.183,6590.160.73 
ACREAres Commercial Real Estate Cor4.7904.7104.720315,359-0.0200.42 
ACVVirtus Diversified Income & Convertible22.6822.3422.5054,584-0.180.79 
ACVAAcv Auctions Inc Cl A16.4616.0216.331,747,6640.231.43 
ADCAgree Realty Corp72.6471.6572.44924,5950.821.14 
ADC-AAgree Realty Corp17.1116.9517.0311,773-0.050.28 
ADCTAdc Therapeutics Sa3.3803.0203.350621,5230.2006.35 
ADMArcher Daniels Midland54.9853.9554.302,283,074-0.641.16 
ADNTAdient Plc23.0822.4922.99935,8720.261.14 
ADTADT Inc8.5508.4108.5509,420,4800.0300.35 
ADXAdams Diversified Equity Fund21.7921.6321.68252,3790.010.05 
AEEAmeren Corp97.0995.6196.511,549,5490.310.32 
AEFCAegon Funding Company Llc 5.10%20.1219.8820.0238,232-0.070.35 
AEGAegon N.V. ADR7.1007.0107.1004,484,3880.1502.16 
AEMAgnico-Eagle Mines Ltd122.2119.5119.61,781,744-0.30.27 
AEOAmerican Eagle Outfitters10.209.8710.157,186,8840.252.53 
AERAercap Holdings N.V.115.7114.1115.31,383,7930.80.68 
AESThe Aes Corp12.8112.4212.5815,740,427-0.010.08 
AESIAtlas Energy Solutions Inc Cl A14.2813.8013.98888,657-0.422.92 
AFBAlliance National Municipal10.2210.1010.16147,146-0.040.39 
AFGAmerican Financial Group128.4126.1128.4411,3132.11.63 
AFGBAmerican Financial Group Inc 5.875%21.6321.4621.5312,379-0.070.32 
AFGCAmerican Financial Group Inc 5.125%19.4419.1619.164,221-0.090.48 
AFGDAmerican Financial Group Inc 5.625%21.0920.9320.9312,965-0.150.72 
AFGEAmerican Financial Group Inc 4.500%17.4217.1817.257,812-0.110.63 
AFLAflac Inc102.7100.9102.72,048,4381.11.08 
AGFirst Majestic Silver9.4809.1009.15023,575,391-0.1201.29 
AGCOAgco Corp110.6107.9108.3595,922-2.52.28 
AGDAbrdn Global Dynamic Dividend Fund11.2411.1811.2499,6280.060.54 
AGIAlamos Gold Inc27.1026.4826.542,866,622-0.080.30 
AGLAgilon Health Inc2.3202.2202.2502,292,5500.0200.90 
AGMFederal Agricultural Mortgage Corp182.9177.3182.1130,2174.82.71 
AGM-DFederal Agricultural Mortgage Corp21.7321.3121.7312,3400.210.98 
AGM-EFederal Agricultural Mortgage Corp21.5421.2421.407,920-0.080.37 
AGM-FFederal Agricultural Mortgage Corp19.6019.4119.487,231-0.080.41 
AGM-GFederal Agricultural Mortgage Corp18.2618.0318.1211,350-0.110.60 
AGM.AFederal Agricultural Mortgage Corp143.7130.1134.22,647-10.27.09 
AGOAssured Guaranty Ltd84.7483.5384.10272,6490.490.59 
AGROAdecoagro S.A.9.5109.2509.510501,4550.0600.63 
AGSPlayags Inc12.5012.4812.491,047,4500.010.08 
AGXArgan Inc221.7212.1220.7430,4808.54.00 
AHHArmada Hoffler Properties Inc7.1007.0007.090524,3430.0300.42 
AHH-AArmada Hoffler Pptys Inc [Ahh/Pa]21.9421.5321.904,8440.090.41 
AHLAspen Insurance Holdings Limited Cl A31.1329.9730.19170,540-0.180.59 
AHL-DAspen Insurance Holdings Ltd [Ahl/Pd]19.8319.5919.6514,395-0.120.61 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]20.0119.8519.9311,336-0.080.39 
AHL-FAspen Insurance Holdings Ltd Pfd F24.3724.2724.3314,5410.060.25 
AHRAmerican Healthcare REIT Inc37.6236.8037.59820,7660.942.56 
AHTAshford Hospitality Trust Inc7.2406.9507.01011,183-0.0801.13 
AHT-DAshford Hospitality TR Inc [Aht/Pd]18.4617.4518.462,6810.573.19 
AHT-FAshford Hospitality TR Inc [Aht/Pf]13.7013.5413.551,2740.080.60 
AHT-GAshford Hospitality TR Inc [Aht/Pg]17.7416.3516.453,547-0.050.27 
AHT-HAshford Hospitality TR Inc [Aht/Ph]14.3614.0014.363,8340.765.59 
AHT-IAshford Hospitality TR Inc [Aht/Pi]14.2613.6013.60719-0.281.98 
AIC3.Ai Inc Cl A27.2525.7626.805,067,0540.511.94 
AIFDTcw Artificial Intelligence ETF30.4630.2830.452,4000.451.49 
AIGAmerican International Group82.1780.7781.636,927,734-0.150.18 
AIIAmerican Integrity Insurance Group Inc18.0717.2818.0748,0890.734.21 
AINAlbany International Corp69.7168.6169.53186,442-0.180.26 
AIOVirtus Artificial Intelligence & Tech24.4724.0924.2270,085-0.110.45 
AIRAAR Corp74.8273.8774.72447,460-0.120.16 
AITApplied Industrial Technologies257.3252.7257.0432,0793.11.21 
AIVApartment Investment and Management8.7408.6408.700783,4080.0000.00 
AIZAssurant Inc191.2187.5191.1374,9963.51.87 
AIZNAssurant Inc 5.25% Subordinated Notes20.3620.0420.257,390-0.060.27 
AJGArthur J. Gallagher & Company315.5311.2315.41,310,8333.91.24 
AKAA.K.A. Brands Holding Corp11.8811.0911.092,9650.010.09 
AKAF26.5326.4826.523,7990.010.03 
AKO.AEmbotell Andina Sa Cl A ADR19.1018.8019.10491-0.422.13 
AKO.BEmbotell Andna Sa Cl B ADR24.0022.9723.1017,045-0.843.51 
AKRAcadia Realty Trust18.6918.2318.671,387,1100.251.36 
ALAir Lease Corp Cl A59.1758.2259.13469,0580.380.65 
ALBAlbemarle Corp73.4870.2371.872,701,9560.891.25 
ALB-AAlbemarle Corp Pfd A36.5235.4936.1144,3720.140.39 
ALCAlcon Inc87.8487.2187.321,014,367-0.160.18 
ALEAllete Inc66.4666.0066.451,564,7050.390.59 
ALEXAlexander and Baldwin Inc17.9817.7417.98371,8470.090.50 
ALGAlamo Group225.3221.1224.3107,162-1.60.72 
ALITAlight Inc Cl A5.6705.6005.6404,611,260-0.0400.70 
ALKAlaska Air Group53.1452.0252.932,036,9760.390.74 
ALLAllstate Corp196.4192.5196.21,279,1882.91.48 
ALL-BAllstate Corp [All/Pb]25.6325.5625.6231,0000.020.08 
ALL-HAllstate Corp [All/Ph]21.2821.0321.0662,859-0.150.71 
ALL-IAllstate Corp [All/Pi]19.6519.3619.4033,647-0.120.61 
ALL-JAllstate Corp Pfd26.9526.7026.8226,454-0.070.26 
ALLEAllegion Plc149.3147.4148.3725,254-0.50.34 
ALLYAlly Financial40.8840.3440.652,852,7100.210.52 
ALSNAllison Transmission Holdings92.7590.0990.69673,891-0.840.92 
ALT-AAlta Equipment Group Inc25.7325.6425.652,8540.050.20 
ALTGAlta Equipment Group Inc8.0007.6807.780218,217-0.2102.63 
ALU.WAllurion Technologies WT [Alur/W]0.05410.05400.05407150.00000.00 
ALURAllurion Technologies Inc2.9302.7702.860103,5600.0200.70 
ALVAutoliv Inc118.0115.9117.5723,086-0.10.10 
ALXAlexander's Inc240.4235.0240.455,5396.12.58 
AMAntero Midstream Corp17.9517.3917.933,674,2400.482.75 
AMB.TArdagh Metal Packaging Sa WT [Ambp/W]0.03890.02710.028937,524-0.00216.77 
AMBCAmbac Financial Group7.2307.0107.090414,548-0.0100.14 
AMBPArdagh Metal Packaging S.A.4.7704.6704.7101,378,153-0.0300.63 
AMCAMC Entertainment Holdings3.3603.2503.29011,690,628-0.0401.20 
AMCRAmcor Plc9.6609.5909.62014,967,571-0.0400.41 
AMEAmetek Inc180.0177.6178.41,420,547-2.61.44 
AMGAffiliated Managers Group206.6203.8206.6148,8191.70.81 
AMHAmerican Homes 4 Rent36.1535.7635.911,999,2450.150.42 
AMH-GAmerican Homes 4 Rent [Amh/Pg]22.9522.7022.731,865-0.080.33 
AMH-HAmerican Homes 4 Rent [Amh/Ph]23.8723.7823.802,8680.020.08 
AMNAmn Healthcare Services Inc21.3220.6520.67596,149-0.492.32 
AMPAmeriprise Financial Services540.9535.3539.0355,8232.70.50 
AMP.VAmprius Technologies Inc [Ampx.W]1.7101.3601.680237,8600.0603.70 
AMPXAmprius Technologies Inc6.7506.2306.7307,934,4860.2904.50 
AMPYAmplify Energy Corp3.4103.3103.360610,258-0.0300.88 
AMRAlpha Metallurgical Resources Inc127.3116.6117.1520,561-5.54.49 
AMRCAmeresco Inc18.8517.6418.58985,4910.623.45 
AMRZAmrize Ltd50.5950.0750.571,410,6160.170.34 
AMTAmerican Tower Corp222.3218.9221.81,467,7622.51.16 
AMTBMercantil Bank Holding Cl A20.0219.3720.02221,3310.291.47 
AMTDAmtd Idea Group1.0500.9801.05014,0390.0302.94 
AMTMAmentum Holdings Inc24.2723.2024.161,254,3580.482.03 
AMWLAmerican Well Corp Cl A8.5008.0008.08031,471-0.3203.81 
AMXAmerica Movil S.A.B. DE C.V. ADR17.5317.2517.371,153,452-0.170.97 
ANAutonation Inc215.0212.1214.3269,5681.50.70 
ANETArista Networks Inc109.9106.3108.48,833,137-0.20.18 
ANFAbercrombie & Fitch Company92.9789.5992.102,016,1132.763.09 
ANG-BAmerican National Group Inc25.2325.2025.238,1520.020.06 
ANG-DAmerican National Group Inc26.1225.7225.9113,7000.020.07 
ANROAlto Neuroscience Inc2.7402.5702.68095,2140.0803.08 
ANVSAnnovis Bio Inc2.9102.6302.860303,0020.1505.54 
AODAberdeen Total Dynamic Dividend Fund8.9708.9108.920445,741-0.0700.78 
AOMDAngel Oak Mortgage REIT24.8324.7724.7912,6700.050.19 
AOMNAngel Oak Mortgage REIT 9.500%25.2625.1925.224,7600.010.04 
AOMRAngel Oak Mortgage REIT Inc9.6909.5309.61085,681-0.0200.21 
AONAON Plc360.0353.8359.8763,9524.21.17 
AORTArtivion Inc31.7130.7931.68262,9450.220.70 
AOSSmith A.O. Corp69.1468.2268.85863,969-0.230.33 
APAmpco-Pittsburgh Corp3.4203.1203.390129,2320.2708.65 
APAMArtisan Partners Asset Mgmt46.9946.2546.82613,078-0.070.15 
APDAir Products and Chemicals292.1288.9290.8616,979-1.20.40 
APGApi Group Corp34.7334.3334.501,691,3580.090.26 
APHAmphenol Corp100.898.3100.27,622,1291.51.47 
APLEApple Hospitality REIT Inc12.5712.2712.563,059,2650.050.40 
APOApollo Asset Management Inc148.9146.0148.51,837,1241.40.92 
APO-AApollo Global Management Inc78.5677.4878.56234,0660.781.00 
APOSApollo Global Management 7.625%26.4926.3026.4615,7590.040.15 
APTVAptiv Plc71.4269.3570.482,520,5701.201.73 
AQNAlgonquin Power & Util5.9205.8105.8506,136,2060.0300.52 
AQNBAlgonquin Power & Utilities Corp 6.20%25.7725.5825.6715,127-0.070.26 
ARAntero Resources Corp37.3835.9937.166,743,3491.213.37 
ARCOArcos Dorados Holdings Inc7.5507.3007.3501,799,168-0.2002.65 
ARDCAres Dynamic Credit Allocation14.4314.3114.42132,3020.120.84 
ARDTArdent Health Inc14.5514.1614.49399,3450.322.26 
AREAlexandria Real Estate Equities80.3678.1178.612,184,920-0.941.18 
ARE-BAres Management Corp Pfd B56.1154.7855.8940,6320.761.38 
ARESAres Management LP181.6176.8180.31,328,6503.01.67 
ARG-AArgo Group Intl Hldgs Ltd 7% Ser A25.2525.2025.2315,4890.030.12 
ARGDArgo Grp Itl Snr NTS21.0120.8720.9514,2440.040.19 
ARIApollo Commercial Real Estate10.0209.9309.990699,7420.0400.40 
ARISAris Water Solutions Inc Cl A23.1922.5223.031,134,5190.000.00 
ARLAmerican Realty Investors14.2013.9614.151,210-0.191.32 
ARLOArlo Technologies Inc16.2815.4216.20940,8650.483.05 
ARMKAramark Holdings Corp44.0143.3043.641,417,5020.120.28 
AROCArchrock Inc23.7923.1323.781,641,5540.441.89 
ARRArmour Residential R16.9216.6116.744,015,836-0.110.65 
ARR-CArmour Residential REIT Inc 7% Prf21.4321.3421.3712,0600.010.06 
ARWArrow Electronics132.8131.2131.9262,419-0.20.17 
ASAmer Sports Inc39.9638.0339.016,513,0610.872.28 
ASAASA Gold and Precious Metals33.2732.4232.7578,6370.200.61 
ASANAsana Inc Cl A14.3813.7614.142,872,2230.261.87 
ASBAssociated Banc-Corp25.9125.4925.881,382,9910.341.33 
ASB-EAssociated Banc-Corp [Asb/Pe]21.0020.8420.942,070-0.060.29 
ASB-FAssociated Banc-Corp20.2920.0120.269,319-0.050.22 
ASBAAssociated Banc-Corp 6.625%24.4224.2724.2912,246-0.150.61 
ASCArdmore Shipping Corp10.399.9510.23628,815-0.252.39 
ASGLiberty All-Star Growth Fund5.5205.4805.520322,7960.0300.55 
ASGIAberdeen Standard Global Infrastructure20.7420.5220.68195,708-0.060.29 
ASGNOn Assignment48.9847.9148.50564,812-0.120.25 
ASHAshland Inc53.2352.1952.44288,077-0.981.83 
ASICAtegrity Specialty Insurance Company20.7219.6820.44123,5370.391.95 
ASIXAdvansix Inc23.2722.8323.11195,894-0.020.09 
ASPNAspen Aerogels Inc6.7706.5306.5701,392,957-0.2603.81 
ASRGrupo Aeroportuario Del Sureste ADR309.0303.7304.7102,656-3.71.18 
ASXAse Industrial Holding Ltd ADR10.3710.1310.207,119,995-0.212.02 
ATC-DAtlas Corp [Atlo/Pd]25.3925.3825.3936,3700.020.06 
ATC-HAtlas Corp [Atlo/Ph]38.4632.6134.9923,701-3.479.02 
ATENA10 Networks Inc17.9517.0117.811,577,057-0.452.46 
ATGEAdtalem Global Education Inc119.4116.8118.8285,3800.80.66 
ATH-AAthene Holdings Ltd [Ath/Pa]24.9024.7424.8438,042-0.010.04 
ATH-BAntah Hlds Ltd20.2619.9319.9831,178-0.221.09 
ATH-CAthene Hldg Ltd25.0024.9924.9912,7300.010.04 
ATH-DAthene Holding Ltd17.1516.8716.9478,020-0.201.17 
ATH-EAthene Hldg Ltd26.0625.9325.9528,765-0.100.38 
ATHMAutohome Inc ADR26.9626.2326.63121,910-0.220.82 
ATHSAthene Holding Ltd 7.250%25.2025.0825.1333,476-0.040.16 
ATIAti Inc91.7389.0090.592,140,4851.281.43 
ATKRAtkore Inc74.5173.4573.80388,910-1.171.56 
ATMUAtmus Filtration Technologies Inc38.1137.5537.79572,4170.000.00 
ATOAtmos Energy Corp156.6154.1155.4733,0451.20.78 
ATRAptargroup158.9156.7157.6276,580-0.30.22 
ATSAts Corp Cda30.1529.2230.0090,0890.491.66 
ATUSAltice USA Inc Cl A2.6302.5302.6302,671,9640.0501.94 
AUAnglogold Ashanti Ltd ADR48.1647.1747.972,088,8960.861.83 
AUBAtlantic Union Bancshares Corp33.4233.0133.331,028,0400.190.57 
AUB-AAtlantic Union Bankshares Corp Pfd A24.4424.1024.2028,693-0.070.29 
AUNAAuna Sa Cl A6.4206.3106.39032,1350.0300.47 
AVAAvista Corp38.3937.8938.06400,6930.050.13 
AVALGrupo Aval Acciones Y Valores S ADR2.9302.8302.88087,686-0.0501.71 
AVBAvalonbay Communities203.7201.6202.0662,9390.10.04 
AVDAmerican Vanguard Corp3.9503.7503.780210,196-0.1604.06 
AVKAdvent Claymore Convertible Securities12.3312.2212.31240,626-0.040.32 
AVNSAvanos Medical Inc12.0111.7211.86519,137-0.070.59 
AVNTAvient Corp34.1033.2933.59721,495-0.621.81 
AVTRAvantor Inc13.4813.1613.2213,021,615-0.362.65 
AVYAvery Dennison Corp181.9180.0180.5317,186-1.80.97 
AWFAlliancebernstein Global High Income11.0911.0311.09150,3380.040.36 
AWIArmstrong World Industries Inc168.5166.8168.0197,670-0.10.07 
AWKAmerican Water Works144.4142.4143.4998,5581.10.74 
AWPAbrdn Global Premier Properties Fund3.8503.8003.830504,6090.0100.26 
AWRAmerican States Water Company77.0175.6576.76290,8091.111.47 
AXAxos Financial Inc85.7883.5885.71235,0871.591.89 
AXLAmerican Axle & Manufacturing4.9304.6304.8205,016,8180.4109.30 
AXPAmerican Express Company321.8317.7320.91,861,6871.50.45 
AXRAmrep Corp23.8523.3023.688,8840.030.13 
AXSAxis Capital Holdings98.9796.2498.94666,4852.742.85 
AXS-EAxis Capital Holdings Ltd [Axs/Pe]20.5820.3520.5047,875-0.040.19 
AXTAAxalta Coating Systems Ltd30.7330.2530.723,092,7900.200.66 
AYIAcuity Inc297.4292.7294.9171,231-3.51.17 
AZEKThe Azek Company Cl A54.5853.6054.3526,821,750-0.510.93 
AZOAutozone3,7783,6963,772125,960671.80 
AZZAzz Inc108.1105.5106.8502,9530.70.70 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
10.1.77.40
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX24,255-2020.82
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,203640.26
--%>