Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies134.7133.1133.51,071,600-1.10.80 
AAAlcoa Corp36.5434.8136.0310,097,8000.401.12 
AACAres Acquisition Corporation Cl A9.8659.8009.840438,1000.0100.10 
AAC.UAres Acquisition Corporation Units10.0509.9809.99590,000-0.0550.55 
AAC.WAres Acquisition Corporation WT1.03500.95011.0000229,900-0.06005.66 
AAI-BArlington Asset Investment Corp24.4524.1224.122,1000.220.90 
AAI-CArlington Asset Investment Corp [Ai/Pc]23.8023.7523.801,7000.010.03 
AAICArlington Asset Investment Corp4.0303.9104.010228,500-0.0601.47 
AANAarons Holdings Company Inc25.9025.1025.55205,3000.010.04 
AAPAdvance Auto Parts Inc196.2192.4192.5869,200-0.40.20 
AAQ.UAccelerate Acquisition Corp [Aaqc.U]10.039.9810.03659,7000.000.00 
AATAmerican Assets Trust33.7133.2333.64204,4000.040.12 
ABAlliancebernstein Holding LP40.2039.7739.80293,900-0.320.80 
ABBAbb Ltd33.4433.0733.241,322,800-0.140.42 
ABBVAbbvie Inc108.7107.1108.64,542,9000.70.65 
ABCAmerisourcebergen Corp120.8118.9119.51,092,600-0.20.16 
ABEVAmbev S.A.2.9202.8302.86023,289,500-0.0200.69 
ABGAsbury Automotive Group Inc207.6203.0205.6170,300-2.61.23 
ABMABM Industries Inc53.3652.1952.58208,400-0.861.61 
ABRArbor Realty Trust16.6416.3816.43836,000-0.080.48 
ABR-AArbor Rlty TR Inc [Abr/Pa]25.9525.8825.95500-0.050.18 
ABR-BArbor Rlty TR Inc [Abr/Pb]25.9425.8125.942,100-0.010.04 
ABR-CArbor Rlty TR Inc [Abr/Pc]26.3126.1726.272,9000.220.84 
ABTAbbott Laboratories125.4123.6124.56,851,0000.20.14 
ACAssociated Capital Group Inc33.4632.4033.4113,2000.290.88 
ACAArcosa Inc63.8762.5463.46169,200-0.721.12 
ACBAurora Cannabis Inc8.3407.8308.1908,701,7000.3103.93 
ACCAmerican Campus Communities Inc44.3443.4944.30986,1000.491.12 
ACCOAcco Brands Corp8.8408.5958.640312,900-0.2102.37 
ACELAccel Entertainment Inc12.0211.7511.93268,2000.070.59 
ACHAluminum Corp of China Ltd12.3712.2412.2677,8000.060.49 
ACIAlbertsons Companies Inc Cl A20.4119.7320.391,193,3000.391.95 
ACI.SAtlas Crest Investment Corp II [Acii.U]10.4110.2010.29160,200-0.050.48 
ACI.TAtlas Crest Investment Corp II WT1.00500.88000.9500115,400-0.05005.00 
ACI.UAtlas Crest Investment Corp 1 [Acic.U]10.4810.2010.255,600-0.080.77 
ACI.WAtlas Crest Investment Corp 1 WT1.3451.0801.160286,300-0.16012.12 
ACICAtlas Crest Investment Corp Cl A9.9009.8209.8702,219,400-0.0500.50 
ACIIAtlas Crest Investment Corp II Cl A10.1410.0510.05181,100-0.040.40 
ACMAecom Technology Corp67.7766.4466.99795,600-0.060.09 
ACNAccenture Plc287.2284.9286.51,437,000-0.40.15 
ACN.UAscendant Digital Acquisition Corp10.4810.4510.455,800-0.040.38 
ACN.WAscendant Digital Acquisition WT1.1901.0401.080165,500-0.17013.60 
ACNDAscendant Digital Acquisition Corp Cl A9.9249.8809.92090,8000.0400.40 
ACPAvenue Income Credit Strategies12.3812.1812.38248,1000.191.56 
ACRAcres Commercial Realty Corp15.4515.0515.2338,100-0.221.42 
ACR-CAcres Commercial Realty Corp Pfd24.6824.5024.639,4000.070.29 
ACREAres Commercial Real Estate Cor14.4413.9214.04463,100-0.382.64 
ACVAllianzgi Diversified Income &33.7033.2433.3938,200-0.260.77 
ADCAgree Realty Corp68.9768.1668.861,139,7000.210.31 
ADCTAdc Therapeutics Sa23.5521.7421.90200,500-1.395.97 
ADE.UAdit Edtech Acquisition Corp [Adex.U]10.0409.99010.000331,100-0.0200.20 
ADE.WAdit Edtech Acquisition Corp WT [Adex/W]0.53000.45570.494954,900-0.01522.98 
ADEXAdit Edtech Acquisition Corp9.8409.7609.790156,600-0.0500.51 
ADF.UAldel Financial Inc Units10.1010.0210.05224,2000.030.30 
ADMArcher Daniels Midland59.7458.8659.292,089,100-0.160.27 
ADNTAdient Plc45.1843.8744.761,111,800-0.541.19 
ADSAlliance Data Systems Corp111.3107.5108.5887,700-1.31.14 
ADTADT Inc9.6909.1709.2002,735,700-0.4204.37 
ADXAdams Diversified Equity Fund19.2519.1019.12131,400-0.150.78 
AEBAegon N.V. Perp Cap Secs Floating Rate25.4225.3725.428,0000.050.20 
AEEAmeren Corp84.4983.6383.791,319,300-0.450.53 
AEFCAegon Funding Company Llc 5.10%26.6626.5626.5736,300-0.070.28 
AEGAegon N.V.4.6654.6204.6302,542,2000.0100.22 
AELAmerican Equity Investment Life32.1631.7732.03390,0000.100.31 
AEL-AAmerican Equity Investment Life Holding26.8926.6826.7716,7000.060.21 
AEL-BAmerican Equity Investment Life Holding27.6327.4127.607,2000.100.36 
AEMAgnico-Eagle Mines Ltd65.6864.2565.601,648,5001.021.58 
AENZAenza S.A.A.2.0902.0702.070500-0.0904.17 
AEOAmerican Eagle Outfitters35.7733.8835.164,953,1000.681.97 
AERAercap Holdings N.V.60.7859.4059.83999,300-0.460.76 
AESThe Aes Corp28.7028.0928.345,036,800-0.291.01 
AESCAes Corp108.4106.9107.8171,100-0.50.44 
AEV.WAeva Technologies Inc WT3.0402.2402.560111,100-0.29010.18 
AEVAAeva Technologies Inc10.4309.2509.5802,074,600-0.6806.63 
AFBAlliance National Municipal14.4414.3714.3923,700-0.030.21 
AFCAllied Capital Corp25.3425.3225.3266,1000.000.00 
AFGAmerican Financial Group119.8118.5119.4196,4000.00.03 
AFGBAmerican Financial Group Inc 5.875%28.7328.4128.5412,400-0.220.76 
AFGCAmerican Financial Group Inc 5.125%27.4627.0627.2014,700-0.321.16 
AFGDAmerican Financial Group Inc 5.625%28.3928.2428.346,300-0.050.18 
AFGEAmerican Financial Group Inc 4.500%27.0627.0327.03900-0.030.11 
AFIArmstrong Flooring Inc5.1804.9005.000185,700-0.1502.91 
AFLAflac Inc53.7153.2953.563,330,0000.110.21 
AFTApollo Senior Floating Rate Fund Inc15.2415.1815.1935,6000.000.00 
AGFirst Majestic Silver16.5015.8516.034,226,900-0.573.43 
AGA.UAfrican Gold Acquisition Corp [Agac.U]10.0210.0010.0270,6000.000.00 
AGA.WAfrican Gold Acquisition Corp WT0.50000.45850.470078,1000.01152.51 
AGACAfrican Gold Acquisition Corporation Cl9.6909.6309.69058,8000.0000.00 
AGCBAltimeter Growth Corp 2 Cl A11.0410.6810.81103,400-0.141.28 
AGCOAgco Corp152.9150.2151.7388,000-0.20.11 
AGDAlpine Global Dynamic Dividend Fund11.6611.5211.5439,200-0.060.52 
AGIAlamos Gold Inc8.8608.6908.7202,744,400-0.0901.02 
AGLAgilon Health Inc32.6229.7432.541,614,0002.548.47 
AGMFederal Agricultural Mortgage Corp101.899.5100.836,3000.00.02 
AGM-CFederal Agricultural Mortgage Corp28.7528.0728.421,900-0.220.77 
AGM-DFederal Agricultural Mortgage Corp26.9026.7726.884,300-0.020.08 
AGM-EFederal Agricultural Mortgage Corp27.1827.0527.151,9000.100.36 
AGM-FFederal Agricultural Mortgage Corp26.6526.3826.3911,8000.040.15 
AGM.AFederal Agricultural Mortgage Corp84.0984.0984.09100-7.878.56 
AGOAssured Guaranty Ltd46.0545.2645.80403,6000.150.33 
AGO-BAssured Guaranty Municipal Hlds IN27.5026.6026.697,200-0.311.15 
AGO-EAssured Guaranty Municipal Hlds IN26.2226.0126.012,8000.060.23 
AGO-FAssured Guaranty Municipal Hlds IN25.8125.6625.811,600-0.040.15 
AGRAvangrid Inc53.0052.2452.74406,4000.040.08 
AGROAdecoagro S.A.9.0808.9508.970693,900-0.0600.66 
AGSPlayags Inc7.6807.2507.550181,800-0.2002.58 
AGXArgan Inc54.5952.7852.88182,000-1.723.15 
AHCA.H. Belo Corp2.2602.1702.20060,000-0.0502.22 
AHHArmada Hoffler Properties Inc13.5413.2513.52172,000-0.040.29 
AHH-AArmada Hoffler Pptys Inc [Ahh/Pa]28.8626.7527.574,4000.592.19 
AHL-CAspen Insurance Holdings Ltd [Ahl/Pc]27.3227.1827.259,2000.000.00 
AHL-DAspen Insurance Holdings Ltd [Ahl/Pd]27.1326.8826.936,100-0.200.72 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]26.4926.3426.4511,600-0.040.15 
AHTAshford Hospitality Trust Inc2.3101.9702.21026,048,7000.29015.10 
AHT-DAshford Hospitality TR Inc [Aht/Pd]24.1823.9424.0221,9000.110.45 
AHT-FAshford Hospitality TR Inc [Aht/Pf]24.5023.6024.3429,2000.672.82 
AHT-GAshford Hospitality TR Inc [Aht/Pg]24.3523.5724.2513,5000.160.66 
AHT-HAshford Hospitality TR Inc [Aht/Ph]24.4323.9824.1514,3000.502.11 
AHT-IAshford Hospitality TR Inc [Aht/Pi]24.3723.5824.3427,6000.210.87 
AIC3.Ai Inc Cl A68.7561.1562.104,494,000-4.697.02 
AICArlington Asset Investment Cor25.3525.2025.301,7000.000.00 
AIFApollo Tactical Income Fund Inc15.2815.1515.1524,000-0.070.46 
AIGAmerican International Group47.2846.3946.732,809,200-0.370.79 
AIG-AAmerican International Group Inc28.0627.9227.9210,300-0.060.21 
AINAlbany International Corp88.5786.7087.7381,800-0.250.28 
AIOVirtus Allianzgi Artificial Intel & Tech28.0927.2827.40128,100-0.521.86 
AIRAAR Corp40.2139.2939.78293,200-0.872.14 
AIRCApartment Income REIT Corp45.0044.0745.00498,7000.551.24 
AITApplied Industrial Technologies95.1092.9693.92147,800-0.890.94 
AIVApartment Investment and Management6.4006.3106.3702,069,700-0.0100.16 
AIWArlington Asset Investment Cor25.2425.2425.244000.120.48 
AIZAssurant Inc154.2152.7153.2253,3000.70.49 
AIZNAssurant Inc 5.25% Subordinated Notes26.3226.1226.315,000-0.040.15 
AJA.UAjax I Unit 1 Ord Shs Cl A [Ajax.U]10.5010.2110.5089,4000.000.00 
AJA.WAjax I WT [Ajax/W]1.7501.6001.710127,900-0.0703.93 
AJAXAjax I Cl A10.039.9710.031,118,8000.000.00 
AJGArthur J. Gallagher & Company136.6134.8136.3625,500-0.50.39 
AJRDAerojet Rocketdyne Holdings48.7748.4448.59760,4000.060.12 
AJXGreat Ajax Corp11.5311.2011.34214,100-0.161.39 
AJXAGreat Ajax Corp 7.25% Convertible Senior25.4125.1325.1795,200-0.301.18 
AKO.AEmbotell Andina Sa Cl A14.0313.5514.03600-0.312.15 
AKO.BEmbotell Andna Sa Cl B16.5016.0916.453,1000.392.43 
AKRAcadia Realty Trust20.3719.9420.34381,7000.110.54 
ALAir Lease Corp Cl A48.6347.6647.95348,100-0.591.22 
AL-AAir Lease Corp [Al/Pa]26.2726.1526.179,000-0.190.72 
ALBAlbemarle Corp159.8154.8157.51,259,3005.53.60 
ALCAlcon Inc74.2173.4573.78355,500-0.400.54 
ALEAllete Inc71.1570.3670.90317,4000.280.40 
ALEXAlexander and Baldwin Inc17.6817.2117.67263,9000.050.28 
ALGAlamo Group158.2155.2158.024,400-1.10.67 
ALI-AAltera Infrastructure LP 7.25% Ser A21.9021.6521.828,8000.221.02 
ALI-BAltera Infrastructure LP 8.50% Ser B23.3923.2523.2557,700-0.010.04 
ALI-EAltera Infrastructure LP 8.875% Ser E23.3823.2523.317,9000.060.27 
ALKAlaska Air Group69.1867.8868.771,286,400-0.560.81 
ALLAllstate Corp123.0121.3122.81,169,6000.60.52 
ALL-BAllstate Corp [All/Pb]26.7926.6726.789,3000.000.00 
ALL-GAllstate Corp [All/Pg]27.9827.8927.9232,7000.000.00 
ALL-HAllstate Corp [All/Ph]27.3827.2027.3385,2000.140.51 
ALL-IAllstate Corp [All/Pi]26.8526.7526.7918,6000.000.00 
ALL-YGMAC Capital Trust I [Ally/Pa]25.6525.4125.48473,000-0.120.47 
ALLEAllegion Plc133.4131.9132.3488,200-0.70.50 
ALLYAlly Financial48.1246.8648.095,353,0000.380.80 
ALP-QAlabama Power Co. [Alp/Pq]26.7126.5626.635,800-0.130.49 
ALSNAllison Transmission Holdings44.8044.0444.32620,200-0.481.07 
ALT-AAlta Equipment Group Inc27.3327.3027.331,2000.120.44 
ALT.WAlta Equipment Group Inc [Altg/W]3.4493.3303.44912,7000.0491.44 
ALTGAlta Equipment Group Inc13.8012.6712.88133,000-0.926.67 
ALU.UAlussa Energy Acquisition Corp [Alus.U]10.8910.8810.89200-0.363.20 
ALU.WAlussa Energy Acquisition Corp [Alus/W]1.9701.7401.79096,000-0.0201.09 
ALUSAlussa Energy Acquisition Corp Cl A10.0009.9409.9801,067,400-0.0300.30 
ALVAutoliv Inc98.5996.0397.35390,000-0.220.23 
ALXAlexander's Inc288.3280.0283.210,200-1.10.39 
AMAntero Midstream Corp8.9708.7108.7603,071,8000.0600.69 
AMB.WAmbac Financial Group Inc WT [Ambc/W]4.4804.4804.4805000.0000.00 
AMBCAmbac Financial Group17.4316.9417.20221,000-0.231.32 
AMCAmc Entertainment Holdings Inc9.8109.3809.66032,770,1000.3303.54 
AMCRAmcor Plc11.9811.7611.863,717,500-0.090.75 
AMEAmtek Inc133.3130.9132.1727,500-0.70.55 
AMGAffiliated Managers Group157.5155.5156.9200,800-0.60.37 
AMHAmerican Homes 4 Rent35.3134.7335.302,115,3000.671.93 
AMH-DAmerican Homes 4 Rent [Amh/Pd]25.4525.3525.368,700-0.200.78 
AMH-EAmerican Homes 4 Rent [Amh/Pe]25.5625.4725.563,000-0.110.43 
AMH-FAmerican Homes 4 Rent [Amh/Pf]26.2626.1826.202,400-0.250.95 
AMH-GAmerican Homes 4 Rent [Amh/Pg]26.3026.1526.15900-0.100.38 
AMH-HAmerican Homes 4 Rent [Amh/Ph]27.3627.3127.31800-0.050.18 
AMKAssetmark Financial Holdings Inc22.3821.9922.0424,000-0.401.78 
AMNAmn Healthcare Services Inc76.8875.4475.94179,200-0.981.27 
AMOVAmerica Movil A ADR14.4614.1814.183,600-0.281.94 
AMPAmeriprise Financial Services249.7246.0246.7422,400-2.10.83 
AMP.UAdvanced Merger Partners Inc [Ampi.U]10.0710.0210.0624,5000.030.30 
AMPYAmplify Energy Corp2.6702.4702.660449,7000.1606.40 
AMRAlpha Metallurgical Resources Inc13.9313.1313.4060,800-0.302.19 
AMRCAmeresco Inc50.5146.6447.04296,500-3.687.26 
AMRXAmneal Pharmaceuticals Inc5.8905.6005.680874,900-0.2103.57 
AMTAmerican Tower Corp249.2246.4248.51,209,600-0.10.03 
AMWLAmerican Well Corp Cl A17.1516.4016.812,507,400-0.191.12 
AMXAmerica Movil S.A.B. DE C.V.14.5614.4014.41994,400-0.100.69 
ANAutonation Inc98.3795.8697.57737,0000.360.37 
ANA.UArctos Northstar Acquisition Corp10.1010.0510.0714,400-0.020.20 
ANA.WArctos Northstar Acquisition Corp WT1.1101.0101.0101,000-0.26020.47 
ANACArctos Northstar Acquisition Corp Cl A10.1509.4409.8405,700-0.0500.51 
ANETArista Networks Inc318.1314.4314.8253,600-1.90.59 
ANFAbercrombie & Fitch Company40.4239.1839.731,173,200-0.781.93 
ANTMAnthem Inc379.8374.5379.71,084,4004.01.08 
AODAlpine Total Dynamic Dividend9.7909.7009.740497,900-0.0400.41 
AONAON Plc239.2235.6235.81,259,400-3.31.38 
AON.UOne Unit 1 Com & 1/3 WT Exp [Aone.U]10.9910.5410.554,900-0.080.75 
AON.WOne Corp WT [Aone/W]2.3101.9902.040128,300-0.1607.27 
AONEOne Cl A10.1410.0110.05527,000-0.090.89 
AOSSmith A.O. Corp68.5267.1367.87659,200-0.360.53 
APAmpco-Pittsburgh Corp7.1006.8706.95046,3000.0300.43 
APAMArtisan Partners Asset Mgmt56.2654.0354.77599,700-1.532.72 
APDAir Products and Chemicals288.4281.4284.4898,400-3.11.07 
APGApi Group Corp22.1721.6921.76731,200-0.291.32 
APG.UApollo Strategic Growth Capital II10.1110.0010.04418,800-0.060.59 
APG.WApollo Strategic Growth Capital II WT1.10000.91011.000067,700-0.149913.04 
APGBApollo Strategic Growth Capital II Cl A9.9409.8009.820245,200-0.0800.81 
APHAmphenol Corp68.6167.1467.512,771,200-0.971.42 
APLEApple Hospitality REIT Inc15.0314.7815.011,396,500-0.060.40 
APOApollo Global Management Llc C51.8651.3251.491,834,900-0.080.16 
APO-AApollo Global Mgmt Inc [Apo/Pa]26.2426.0326.082,400-0.010.04 
APO-BApollo Global Mgmt Inc [Apo/Pb]26.8426.7526.758,300-0.070.26 
APRNBlue Apron Holdings Inc6.0405.6005.710679,000-0.3806.24 
APS.UApollo Strategic Growth Capital Unit10.3010.2110.303,500-0.040.39 
APS.WApollo Strategic Growth Capital [Apsg/W]1.1501.0201.120105,700-0.0302.61 
APSGApollo Strategic Growth Capital Cl A9.9709.8609.890241,500-0.0300.30 
APT-AAptiv Plc 5.5% Mandatory Cnv Ser A161.5160.5160.896,500-1.10.65 
APTSPreferred Apartment Communities10.4410.1010.43288,6000.222.15 
APTVAptiv Plc141.2139.3140.31,346,500-0.70.52 
AQNAlgonquin Pwr & Util16.1615.9216.051,198,900-0.191.17 
AQNAAlgonquin Power & Utilities Corp28.1527.5628.0689,3000.421.52 
AQNBAlgonquin Power & Utilities Corp 6.20%28.0227.8427.9027,700-0.060.20 
AQUAEvoqua Water Technologies Corp28.6928.2328.631,367,900-0.050.17 
ARAntero Resources Corp9.6609.3109.3804,567,5000.0200.21 
ARCAmerican Reprographics Company2.2302.1702.190166,700-0.0301.35 
ARCHArch Resources Inc49.9747.7848.41292,600-0.420.86 
ARCOArcos Dorados Holdings Inc5.4795.3555.420531,300-0.0100.18 
ARDArdagh Group S.A.27.4526.6626.9383,500-0.070.26 
ARDCAres Dynamic Credit Allocation15.3515.2715.3166,7000.020.13 
AREAlexandria Real Estate Equities176.6174.8176.6645,0000.90.53 
ARE-AAres Management Corp [Ares/Pa]25.5025.4425.4517,8000.010.04 
ARESAres Management LP56.1155.5556.01707,6000.120.21 
ARG-AArgo Group Intl Hldgs Ltd 7% Ser A27.4027.2227.376,5000.020.05 
ARGDArgo Grp Itl Snr NTS25.6825.6025.687000.020.08 
ARGOArgo Group Intl Hlds53.3252.4053.2777,6000.140.26 
ARIApollo Commercial Real Estate14.9714.5714.63757,000-0.322.14 
ARLAmerican Realty Investors8.6708.3508.3504,100-0.3704.24 
ARLOArlo Technologies Inc6.2505.9406.090980,400-0.1602.56 
ARMKAramark Holdings Corp39.7939.2039.501,111,900-0.140.35 
ARNCArconic Corp27.6025.8326.021,172,900-1.686.06 
AROCArchrock Inc9.4909.3209.440696,3000.0400.43 
ARRArmour Residential R12.2812.1612.17982,800-0.141.14 
ARR-CArmour Residential REIT Inc 7% Prf24.8224.7524.7729,200-0.010.06 
ARWArrow Electronics118.3116.7117.9345,1000.00.00 
ASAASA Gold and Precious Metals22.1621.8521.8628,800-0.200.91 
ASA.UAtlantic Avenue Acquisition Corp10.3310.3310.331000.000.00 
ASA.WAtlantic Avenue Acquisition Corp0.70500.63010.670025,7000.01362.07 
ASAISendas Distribuidora S.A. Spon Ads14.6813.9814.42609,3000.271.91 
ASANAsana Inc Cl A33.6431.3231.66693,400-1.885.61 
ASAQAtlantic Street Acquisition Corp Cl A9.9309.8309.8505,200-0.0700.71 
ASBAssociated Banc-Corp22.3321.7621.88883,900-0.200.91 
ASB-CAssociated Banc-Corp [Asb/Pc]26.0725.8125.997,200-0.080.31 
ASB-DAssociated Banc-Corp [Asb/Pd]25.8025.5525.552,500-0.070.27 
ASB-EAssociated Banc-Corp [Asb/Pe]28.1127.9027.912,400-0.280.99 
ASB-FAssociated Banc-Corp28.8528.7128.723,800-0.130.45 
ASCArdmore Shipping Corp4.1903.9304.170292,3000.2005.04 
ASGLiberty All-Star Growth Fund9.2009.0709.170152,0000.0400.44 
ASGIAberdeen Standard Global Infrastructure20.3520.0120.188,900-0.170.84 
ASGNOn Assignment109.6108.0109.0249,700-0.40.34 
ASHAshland Global Holdings Inc90.8789.6690.13192,100-0.610.67 
ASIXAdvansix Inc29.2927.9128.49162,200-0.622.13 
ASP.UAspirational Consumer Lifestyl [Aspl.U]10.4510.2910.312,900-0.111.06 
ASP.WAspirational Consumer Lifestyl [Aspl/W]1.3501.2401.34086,000-0.0100.76 
ASPLAspirational Consumer Lifestyle Corp Cl10.0009.8809.930554,300-0.0500.50 
ASPNAspen Aerogels Inc18.6417.6017.72108,200-0.653.54 
ASRGrupo Aeroportuario Del Sureste181.3176.6177.125,900-3.21.80 
ASXAse Industrial Holding Co. Ltd7.8907.7207.8101,849,700-0.1401.76 
ASZ.UAusterlitz Acquisition Corporation II10.2310.1310.16390,600-0.050.49 
ATAtlantic Power Corp3.0002.9903.000427,6000.0000.00 
ATAAmericas Technology Acquisition Corp10.0509.9409.9606,000-0.0600.60 
ATA.DAltimar Acquisition Corp III [Ataq.U]10.0910.0110.0517,100-0.040.40 
ATA.SAltimar Acquisition Corp I [Atac.U]10.3410.2510.2583,9000.010.10 
ATA.TAltimar Acquisition Corp I WT [Atac/W]1.4751.2301.30049,600-0.0755.45 
ATA.UAmericas Technology Acquisition Corp10.2110.1210.1555,500-0.030.29 
ATA.WAmericas Technology Acquisition Corp WT0.55000.42000.463434,600-0.054810.58 
ATACAltimar Acquisition Corp Cl A9.9809.8509.890260,400-0.0400.40 
ATCAtotech Limited22.4921.8022.37330,5000.140.63 
ATC-DAtlas Corp [Atlas/Pd]26.0025.7825.851,800-0.250.96 
ATC-EAtlas Corp [Atlas/Pe]26.0525.8825.887,600-0.220.84 
ATC-GAtlas Corp [Atlas/Pg]25.9925.8925.898,600-0.110.42 
ATC-HAtlas Corp [Atlas/Ph]25.8925.7425.7434,500-0.210.81 
ATC-IAtlas Corp [Atlas/Pi]27.0626.7526.9724,100-0.040.13 
ATCOAtlas Corp14.3514.0214.33725,7000.060.42 
ATENA10 Networks Inc9.4909.0809.240641,800-0.3003.14 
ATGEAdtalem Global Education Inc40.2239.5439.85366,100-0.170.42 
ATHAthene Holding Ltd56.0055.2455.531,091,0000.080.14 
ATH-AAthene Hld Ltd [Ath/Pa]28.5828.4128.5422,1000.090.32 
ATH-BAntah Hlds Ltd26.4226.3326.3819,3000.000.00 
ATH-CAthene Hldg Ltd28.5428.3028.4426,5000.150.52 
ATH-DAthene Holding Ltd25.3925.2025.20165,000-0.100.40 
ATH.UAthena Technology Acquisition Corp10.0009.98010.000547,7000.0000.00 
ATHMAutohome Inc96.7593.6394.29266,5000.400.43 
ATIAllegheny Technologies Inc22.3321.6522.14980,2000.090.41 
ATKRAtkore Inc73.2270.8672.99362,6000.090.12 
ATM.UAltimar Acquisition Corp II [Atmr.U]10.1810.1010.1222,400-0.030.30 
ATM.WAltimar Acquisition Corp II Wt] [Atmr/W]1.15000.92010.920132,500-0.109910.67 
ATMRAltimar Acquisition Corp II Cl A10.0009.8009.840116,700-0.0800.81 
ATOAtmos Energy Corp102.3101.2101.8968,9000.00.02 
ATRAptargroup149.8147.8149.7203,8001.61.10 
ATTOAtento S.A.23.7523.3023.304,600-0.321.35 
ATUSAltice USA Inc Cl A34.9634.4034.763,600,0000.361.05 
AUAnglogold Ashanti Ltd22.4121.6922.042,978,900-0.401.78 
AUDAudacy Inc5.2705.0705.210643,2000.0701.36 
AUS.UAusterlitz Acquisition Corporation I10.2110.1710.20137,000-0.090.87 
AUYYamana Gold4.7804.7004.7406,556,400-0.0300.63 
AVAAvista Corp47.8447.1147.67571,5000.430.91 
AVA.UAvanti Acquisition Corp [Avan.U]10.2610.2610.263,000-0.191.82 
AVA.WAvanti Acquisition Corp [Avan/W]1.00000.90000.940190,000-0.04594.66 
AVALGrupo Aval Acciones Y Valores S6.4006.2206.220110,700-0.1802.81 
AVANAvanti Acquisition Corp Cl A9.9859.8709.900156,000-0.0800.80 
AVBAvalonbay Communities191.1189.3190.4492,8000.60.29 
AVDAmerican Vanguard Corp20.4920.0120.37193,4000.070.34 
AVKAdvent Claymore Convertible Securities18.5018.3018.39111,400-0.110.59 
AVLRAvalara Inc149.7142.6143.9441,500-4.53.01 
AVNSAvanos Medical Inc45.0844.1444.63180,100-0.350.78 
AVNTAvient Corp50.3649.4249.84335,500-0.641.27 
AVT-AAvantor Inc [Avtr/Pa]100.5599.1799.703,700-1.491.47 
AVTRAvantor Inc32.3031.6731.882,637,700-0.320.99 
AVYAvery Dennison Corp200.9198.0198.6539,7000.00.00 
AVYAAvaya Holdings Corp29.2528.3929.04657,5000.040.14 
AWFAlliancebernstein Global High Income11.9811.9511.9792,800-0.010.08 
AWIArmstrong World Industries Inc98.5096.8098.37239,8000.770.79 
AWKAmerican Water Works160.6158.0158.7835,100-1.40.87 
AWPAberdeen Global Premier Properties Fund6.2806.2506.260312,9000.0100.16 
AWRAmerican States Water Company80.9579.2080.11166,800-0.600.74 
AXAxos Financial Inc47.0045.7146.57230,100-0.150.32 
AXLAmerican Axle & Manufacturing9.5009.1109.2702,278,600-0.2702.83 
AXOAxos Financial Inc25.1225.1225.122,5000.000.00 
AXPAmerican Express Company149.5147.8148.52,259,100-1.50.97 
AXRAmrep Corp10.5210.0410.043,500-0.474.47 
AXSAxis Capital Holdings54.1253.3453.96343,0000.380.71 
AXS-EAxis Capital Holdings Ltd [Axs/Pe]25.6225.5825.6211,8000.050.20 
AXTAAxalta Coating Systems Ltd31.7731.1631.693,898,8000.050.16 
AYIAcuity Brands Inc173.9170.7173.8305,8002.51.46 
AYXAlteryx Inc86.0082.1682.49983,900-3.323.87 
AZEKThe Azek Company Inc Cl A49.6447.4148.06764,200-0.551.13 
AZOAutozone1,5171,4941,504149,80080.57 
AZREAzure Power Global Ltd26.0324.3924.39357,500-1.405.43 
AZULAzul S.A. ADR20.9520.1520.71927,1000.401.97 
AZZAzz Inc50.7449.7750.4563,400-0.370.73 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.238.250.105
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP13,915-1380.98
DJI34,078-1230.36
SP5004,163-220.53
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,771-60.32
BDI1,200494.26
HSI30,063-2530.83