Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies140.5137.5137.51,721,600-2.01.41 
AAAlcoa Corp60.1556.0456.2111,014,200-5.048.23 
AACAres Acquisition Corp Cl A9.7409.7209.7401,164,8000.0000.00 
AAC.UAres Acquisition Corp Units9.8909.8409.84045,900-0.0500.51 
AAC.WAres Acquisition Corp WT0.76290.61220.6680336,900-0.142017.53 
AAI-BArlington Asset Investment Corp24.9024.8524.906000.000.00 
AAI-CArlington Asset Investment Corp25.1024.8325.043,100-0.020.08 
AAICArlington Asset Investment Corp3.4903.4003.410142,400-0.0702.01 
AAINArlington Asset Investment Corp 6.000%25.1424.9224.922,100-0.110.44 
AAM-AApollo Asset Management Inc [Aam/Pa]25.4925.3225.32156,700-0.100.39 
AAM-BApollo Asset Management Inc [Aam/Pb]26.7526.2426.26169,400-0.421.57 
AANAarons Holdings Company22.2421.0021.32259,300-0.150.70 
AAPAdvance Auto Parts Inc230.6224.9226.2660,500-3.21.39 
AAQ.UAccelerate Acquisition Corp [Aaqc.U]9.9459.9209.9451,1000.0210.21 
AAQ.WAccelerate Acquisition Corp WT [Aaqc/W]0.64990.62000.62001,500-0.01983.09 
AAQCAccelerate Acquisition Corp Cl A9.7189.7009.7008,600-0.0400.41 
AATAmerican Assets Trust36.2535.5235.55258,800-0.361.00 
ABAlliancebernstein Holding LP49.4347.0447.84634,600-1.903.82 
ABBAbb Ltd ADR36.8936.3636.392,408,600-0.581.57 
ABBVAbbvie Inc134.3131.7132.07,577,200-1.10.79 
ABCAmerisourcebergen Corp134.1131.0131.5715,800-1.41.02 
ABEVAmbev S.A. ADR2.7502.6602.67023,004,5000.0200.75 
ABGAsbury Automotive Group Inc160.4153.4157.3482,300-0.10.06 
ABMABM Industries Inc42.8041.2741.27512,000-0.721.71 
ABRArbor Realty Trust17.5617.0117.022,888,100-0.633.57 
ABR-DArbor Realty Trust Inc25.1525.0525.1515,5000.060.24 
ABR-EArbor Realty Trust Inc24.9724.7524.8010,700-0.200.80 
ABR-FArbor Realty Trust Inc25.3025.0025.0022,300-0.261.03 
ABTAbbott Laboratories127.1124.9125.810,125,0001.10.90 
ACAssociated Capital Group Inc43.2042.0642.175,700-1.082.50 
ACAArcosa Inc49.7647.4847.86186,600-0.591.22 
ACA.UAthena Consumer Acquisition Corp10.1010.0810.1012,200-0.020.20 
ACA.WAthena Consumer Acquisition Corp0.44090.43000.430035,100-0.01092.47 
ACAQAthena Consumer Acquisition Corp Cl A9.9209.9109.910353,500-0.0100.10 
ACCAmerican Campus Communities Inc52.7351.6651.861,064,000-0.651.24 
ACCOAcco Brands Corp8.1507.9107.980486,200-0.0300.37 
ACD.UAscendant Digital Acquisition Corp III10.1410.1410.14600-0.020.15 
ACD.WAscendant Digital Acquisition Corp III0.51010.49980.50004,000-0.02013.86 
ACDIAscendant Digital Acquisition Corp III9.9009.9009.900100-0.0300.30 
ACELAccel Entertainment Inc12.2911.8211.94271,0000.050.42 
ACHAluminum Corp of China Ltd ADR14.8414.3814.40172,000-0.251.71 
ACH.WArcher Aviation Inc WT [Achr.W]0.54000.49270.5010132,900-0.073512.79 
ACHRArcher Aviation Inc3.5353.2403.3302,469,500-0.2707.50 
ACIAlbertsons Companies Inc Cl A28.4727.8228.281,968,8000.080.28 
ACI.SAtlas Crest Investment Corp II [Acii.U]9.8609.8309.83032,600-0.0300.30 
ACI.TAtlas Crest Investment Corp II WT0.53800.36000.5380164,600-0.01302.36 
ACIIAtlas Crest Investment Corp II Cl A9.7459.7209.723369,200-0.0080.08 
ACMAecom Technology Corp71.7169.0469.25878,700-1.442.04 
ACNAccenture Plc344.1335.3335.62,830,600-7.12.06 
ACPAberdeen Income Credit Strategies10.3009.9609.990175,500-0.3103.01 
ACP-AAberdeen Income Credit Strategies Fund26.7425.6726.588,2000.040.15 
ACRAcres Commercial Realty Corp12.6812.1712.1752,400-0.413.26 
ACR-CAcres Commercial Realty Corp Pfd25.3525.2525.347000.090.36 
ACR-DAcres Commercial Realty Corp25.3725.1025.103,700-0.060.24 
ACR.UAcropolis Infrastructure Acquisition9.9509.8409.90011,000-0.0300.30 
ACR.WAcropolis Infrastructure Acquisition WT0.67990.65010.66003,100-0.01001.49 
ACREAres Commercial Real Estate Cor14.4114.1214.22677,600-0.100.70 
ACROAcropolis Infrastructure Acquisition9.6809.6809.6801000.0000.00 
ACVAllianzgi Diversified Income &28.5526.0826.18114,700-2.629.10 
ADCAgree Realty Corp65.5664.0764.09610,900-0.330.51 
ADC-AAgree Realty Corp23.7023.4523.5210,8000.020.09 
ADCTAdc Therapeutics Sa16.0415.3115.67214,400-0.020.13 
ADE.UAdit Edtech Acquisition Corp [Adex.U]10.0610.0310.0454,200-0.090.89 
ADE.WAdit Edtech Acquisition Corp WT [Adex/W]0.40000.37840.3801140,900-0.049911.60 
ADEXAdit Edtech Acquisition Corp9.8859.8609.87098,7000.0050.05 
ADMArcher Daniels Midland69.6668.3368.945,092,6000.050.07 
ADNTAdient Plc45.5043.2943.58878,800-0.410.93 
ADSAlliance Data Systems Corp66.1363.8364.61797,500-0.931.42 
ADTADT Inc7.4607.1357.1802,681,500-0.2002.71 
ADXAdams Diversified Equity Fund18.3717.8517.93426,200-0.412.24 
AEEAmeren Corp88.9687.4687.721,157,900-0.160.18 
AEFCAegon Funding Company Llc 5.10%26.1225.8925.9840,300-0.080.31 
AEGAegon N.V. ADR5.6405.5505.5906,467,300-0.0200.36 
AELAmerican Equity Investment Life41.5340.2340.34587,800-0.992.40 
AEL-AAmerican Equity Investment Life Holding26.9726.6126.6116,600-0.060.22 
AEL-BAmerican Equity Investment Life Holding27.4927.2827.3415,000-0.010.04 
AEMAgnico-Eagle Mines Ltd52.8050.5550.892,565,900-1.482.83 
AENZAenza S.A.A. ADR2.0301.7501.87011,300-0.1406.97 
AEOAmerican Eagle Outfitters21.7120.5221.237,047,700-0.110.52 
AERAercap Holdings N.V.65.1662.4363.291,468,200-1.762.71 
AESThe Aes Corp23.4822.8922.955,997,200-0.441.88 
AESCAes Corp96.0393.0493.265,600-1.221.29 
AEV.WAeva Technologies Inc WT [Aeva/S]0.89500.83510.835126,900-0.06497.21 
AEVAAeva Technologies Inc5.0054.7154.7301,453,300-0.2505.02 
AFBAlliance National Municipal13.8613.6013.6063,900-0.171.23 
AFGAmerican Financial Group130.2126.5126.9282,300-2.41.85 
AFGBAmerican Financial Group Inc 5.875%27.2326.9327.0510,600-0.190.70 
AFGCAmerican Financial Group Inc 5.125%26.3026.2226.224,500-0.080.32 
AFGDAmerican Financial Group Inc 5.625%27.9427.7827.786,600-0.030.11 
AFGEAmerican Financial Group Inc 4.500%26.0825.7825.792,4000.000.00 
AFIArmstrong Flooring Inc2.2202.0602.140189,600-0.0703.17 
AFLAflac Inc61.9260.7160.866,140,900-1.041.68 
AFTApollo Senior Floating Rate Fund Inc17.0016.8116.88115,600-0.110.65 
AFT.UAfternext Healthtech Acquisition9.8009.8009.80025,700-0.0500.51 
AFT.WAfternext Healthtech Acquisition WT0.63670.58000.60233,900-0.05758.71 
AFTRAfternext Healthtech Acquisition Corp Cl9.6599.6209.6302,300-0.0200.21 
AGFirst Majestic Silver11.7310.9510.996,891,700-0.665.67 
AGA.UAfrican Gold Acquisition Corp [Agac.U]10.0210.0110.023,000-0.010.05 
AGA.WAfrican Gold Acquisition Corp WT0.46000.41300.442670,8000.00250.57 
AGACAfrican Gold Acquisition Corp Cl A9.6909.6909.6907,900-0.0100.10 
AGCBAltimeter Growth Corp 2 Cl A9.7909.7509.76057,3000.0000.00 
AGCOAgco Corp120.6116.5117.5433,100-1.20.99 
AGDAberdeen Global Dynamic Dividend Fund11.8611.5911.6044,100-0.342.85 
AGIAlamos Gold Inc7.2606.9957.0303,556,000-0.1602.23 
AGLAgilon Health Inc17.1416.2216.321,766,900-0.744.34 
AGMFederal Agricultural Mortgage Corp124.9123.0123.225,000-0.30.21 
AGM-CFederal Agricultural Mortgage Corp27.0026.9026.901,100-0.291.07 
AGM-DFederal Agricultural Mortgage Corp26.2326.1026.102,800-0.010.04 
AGM-EFederal Agricultural Mortgage Corp26.3426.0826.343,0000.040.15 
AGM-FFederal Agricultural Mortgage Corp26.1925.9725.974,100-0.120.46 
AGM-GFederal Agricultural Mortgage Corp25.5725.3025.5619,8000.090.35 
AGM.AFederal Agricultural Mortgage Corp118.4116.1118.41,000-2.72.19 
AGOAssured Guaranty Ltd52.9051.3151.65418,200-1.041.97 
AGRAvangrid Inc46.5345.8946.13616,900-0.100.22 
AGROAdecoagro S.A.7.4657.1507.2801,490,800-0.1602.15 
AGSPlayags Inc7.8407.5707.650279,000-0.1602.05 
AGTIAgiliti Inc19.4518.9819.01100,100-0.180.94 
AGXArgan Inc37.9937.2837.41112,000-0.370.98 
AHHArmada Hoffler Properties Inc13.9213.5413.63633,000-0.020.15 
AHH-AArmada Hoffler Pptys Inc [Ahh/Pa]26.8826.3026.8813,6000.542.05 
AHL-CAspen Insurance Holdings Ltd [Ahl/Pc]26.9026.6126.8615,6000.140.52 
AHL-DAspen Insurance Holdings Ltd [Ahl/Pd]26.0325.9026.0115,3000.080.31 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]25.7925.6725.7026,100-0.010.04 
AHTAshford Hospitality Trust Inc9.0458.4508.5702,201,600-0.6106.64 
AHT-DAshford Hospitality TR Inc [Aht/Pd]24.5524.1624.174,300-0.170.69 
AHT-FAshford Hospitality TR Inc [Aht/Pf]22.5122.1722.4111,000-0.090.40 
AHT-GAshford Hospitality TR Inc [Aht/Pg]22.5622.1822.5014,300-0.572.45 
AHT-HAshford Hospitality TR Inc [Aht/Ph]22.8521.9322.452,000-0.421.84 
AHT-IAshford Hospitality TR Inc [Aht/Pi]22.6722.3522.452,100-0.050.22 
AIC3.Ai Inc Cl A26.7825.2625.453,617,100-0.833.16 
AICArlington Asset Investment Cor25.2825.2525.251,4000.050.20 
AIFApollo Tactical Income Fund Inc15.6815.4015.4892,500-0.261.65 
AIGAmerican International Group58.8757.0657.326,608,700-1.522.58 
AIG-AAmerican International Group Inc26.9226.7226.8550,7000.000.00 
AINAlbany International Corp85.9082.9483.38226,100-0.830.99 
AIOVirtus Allianzgi Artificial Intel & Tech22.9921.8922.00226,800-0.944.10 
AIRAAR Corp41.1339.8339.83493,100-1.022.50 
AIRCApartment Income REIT Corp52.5851.6151.78399,800-0.310.60 
AITApplied Industrial Technologies99.5095.9097.25122,2000.790.82 
AIVApartment Investment and Management6.9806.8006.8402,537,600-0.0400.58 
AIZAssurant Inc149.5146.8147.0537,800-2.11.42 
AIZNAssurant Inc 5.25% Subordinated Notes26.9126.6326.917,6000.190.71 
AJGArthur J. Gallagher & Company156.6154.0154.21,090,600-1.50.96 
AJRDAerojet Rocketdyne Holdings44.2442.9342.93802,200-0.912.08 
AJXGreat Ajax Corp12.8712.5612.6191,100-0.110.86 
AJXAGreat Ajax Corp 7.25% Convertible Senior25.6525.4825.5612,9000.080.31 
AKAA.K.A. Brands Holding Corp6.5926.2406.300352,600-0.3204.83 
AKO.AEmbotell Andina Sa Cl A ADR11.2411.2411.245000.343.12 
AKO.BEmbotell Andna Sa Cl B ADR13.5813.1213.5819,8000.423.19 
AKRAcadia Realty Trust20.7720.1520.17579,100-0.401.94 
ALAir Lease Corp Cl A42.1840.6740.681,821,100-1.273.03 
AL-AAir Lease Corp [Al/Pa]26.2025.9626.158,2000.030.13 
ALBAlbemarle Corp219.5207.7212.81,345,200-4.42.03 
ALCAlcon Inc78.2476.6777.171,013,900-0.921.18 
ALCCAltc Acquisition Corp Cl A9.7509.6509.690446,800-0.0900.92 
ALEAllete Inc65.2563.6963.72206,800-0.210.33 
ALEXAlexander and Baldwin Inc23.4822.6222.79269,5000.010.04 
ALGAlamo Group151.0147.3148.241,3000.10.07 
ALI-AAltera Infrastructure LP 7.25% Ser A3.9603.7603.7608,800-0.2706.70 
ALI-BAltera Infrastructure LP 8.50% Ser B4.4504.2204.4014,1000.0010.01 
ALI-EAltera Infrastructure LP 8.875% Ser E4.4004.2004.4002,1000.0601.38 
ALI.WAlight Inc WT [Alit/W]2.7702.5802.760146,1000.0702.60 
ALITAlight Inc Cl A9.6509.2309.2502,283,300-0.4504.64 
ALKAlaska Air Group53.7651.8252.022,104,800-1.793.33 
ALLAllstate Corp121.3119.0119.43,810,200-0.10.07 
ALL-BAllstate Corp [All/Pb]25.4825.3425.4775,9000.040.16 
ALL-GAllstate Corp [All/Pg]26.4026.2626.3650,8000.000.00 
ALL-HAllstate Corp [All/Ph]26.5926.4226.5474,8000.010.04 
ALL-IAllstate Corp [All/Pi]26.5026.2426.5064,1000.160.61 
ALLEAllegion Plc122.6119.7121.3629,4000.50.44 
ALLYAlly Financial48.4446.6247.067,040,400-1.923.92 
ALP-QAlabama Power Co. [Alp/Pq]25.8925.7525.8833,4000.160.62 
ALSNAllison Transmission Holdings39.2238.2138.80689,8000.080.21 
ALT-AAlta Equipment Group Inc28.1128.0028.003,200-0.702.44 
ALTGAlta Equipment Group Inc14.1813.6313.6377,500-0.251.80 
ALVAutoliv Inc100.5898.2698.74584,000-0.260.26 
ALXAlexander's Inc258.5253.9254.79,300-0.70.26 
AMAntero Midstream Corp10.0509.7959.9304,330,700-0.1201.19 
AMAMAmbrx Biopharma Inc ADR5.6804.8805.06019,600-0.2805.24 
AMB.WAmbac Financial Group Inc WT [Ambc/W]2.0001.9501.98010,3000.0100.51 
AMBCAmbac Financial Group14.9414.3514.36810,000-0.543.62 
AMBPArdagh Metal Packaging S.A.9.1508.6558.7501,154,100-0.1601.80 
AMCAMC Entertainment Holdings Inc18.5616.2217.9764,990,200-0.100.55 
AMCRAmcor Plc12.1611.9011.957,002,000-0.181.48 
AMEAmetek Inc137.5135.2136.41,411,100-0.20.15 
AMGAffiliated Managers Group146.8140.6140.6229,200-6.54.44 
AMHAmerican Homes 4 Rent39.7939.1139.374,194,5000.030.08 
AMH-FAmerican Homes 4 Rent [Amh/Pf]25.7725.4925.634,1000.030.10 
AMH-GAmerican Homes 4 Rent [Amh/Pg]25.5725.4725.5016,400-0.050.20 
AMH-HAmerican Homes 4 Rent [Amh/Ph]26.9126.7026.8615,8000.120.45 
AMKAssetmark Financial Holdings Inc24.6224.0124.0292,600-0.732.95 
AMNAmn Healthcare Services Inc97.9092.8993.421,069,200-3.233.34 
AMOVAmerica Movil A ADR19.3018.9219.221,6000.150.79 
AMPAmeriprise Financial Services307.9298.6299.4879,700-10.03.24 
AMP.TAltus Power Inc WT [Amps/W]1.8301.5981.59839,400-0.1438.19 
AMP.UAdvanced Merger Partners Inc [Ampi.U]9.7959.7909.79048,1000.0000.00 
AMP.WAdvanced Merger Partners Inc [Ampi/W]0.60000.54970.579964,200-0.03014.93 
AMPIAdvanced Merger Partners Inc Cl A9.7209.7109.71047,600-0.0100.10 
AMPSAltus Power Inc8.4307.7007.780501,300-0.2002.51 
AMPYAmplify Energy Corp3.6803.4003.450969,400-0.2707.26 
AMRAlpha Metallurgical Resources Inc62.4158.5059.57606,600-2.614.20 
AMRCAmeresco Inc52.8048.6648.68526,600-2.424.74 
AMRXAmneal Pharmaceuticals Inc4.5624.4004.460571,6000.0601.36 
AMTAmerican Tower Corp250.8243.8244.83,504,900-1.20.48 
AMWLAmerican Well Corp Cl A4.3004.0204.0804,147,000-0.2004.67 
AMXAmerica Movil S.A.B. DE C.V. ADR19.5019.1019.322,549,9000.080.42 
ANAutonation Inc106.2102.8105.01,640,200-0.10.09 
ANA.UArctos Northstar Acquisition Corp9.8909.8509.8902,500-0.0100.10 
ANA.WArctos Northstar Acquisition Corp WT0.70640.61000.699915,6000.06019.39 
ANACArctos Northstar Acquisition Corp Cl A9.7409.7209.72041,8000.0000.00 
ANETArista Networks Inc123.2118.0118.62,489,800-3.32.71 
ANFAbercrombie & Fitch Company33.0631.1332.362,443,2000.090.28 
ANTMAnthem Inc455.9440.3441.61,103,800-11.22.47 
ANVSAnnovis Bio Inc13.6612.9613.04128,800-0.493.62 
AODAberdeen Total Dynamic Dividend Fund10.1009.7609.760581,800-0.4104.03 
AOMRAngel Oak Mortgage Inc17.3316.7516.9369,400-0.030.18 
AONAON Plc273.3265.6266.41,600,400-3.81.42 
AOSSmith A.O. Corp78.8976.7376.821,516,100-1.391.78 
APAmpco-Pittsburgh Corp5.6305.4405.44045,800-0.2203.89 
APAMArtisan Partners Asset Mgmt43.1641.8642.23871,300-1.132.61 
APC.UAp Acquisition Corp [Apca.U]10.0810.0810.081000.050.50 
APDAir Products and Chemicals287.3282.0282.51,503,900-4.51.57 
APGApi Group Corp22.8922.0422.08884,400-0.502.21 
APG.UApollo Strategic Growth Capital II9.9209.8709.88050,300-0.0200.20 
APG.WApollo Strategic Growth Capital II WT0.91430.81020.840043,500-0.07027.71 
APGBApollo Strategic Growth Capital II Cl A9.7409.7109.72053,600-0.0170.17 
APHAmphenol Corp78.9176.9177.033,348,500-0.881.13 
APLEApple Hospitality REIT Inc16.1115.7315.921,820,300-0.110.69 
APNApeiron Capital Investment Corp Cl A9.9009.9009.9005,6000.0000.00 
APN.UApeiron Capital Investment Corp Units10.0610.0610.06300-0.030.30 
APN.WApeiron Capital Investment Corp WT0.33000.30000.330036,8000.00000.00 
APOApollo Asset Management Inc67.0865.2265.906,941,600-1.101.64 
APO-AApollo Global Mgmt Inc [Apo/Pa]25.6025.5025.6012,2000.050.20 
APO-BApollo Global Mgmt Inc [Apo/Pb]26.8026.4826.6333,7000.000.00 
APRNBlue Apron Holdings Inc7.9107.2707.9002,175,0000.3504.64 
APS.UApollo Strategic Growth Capital Unit10.2810.1910.282,7000.010.10 
APS.WApollo Strategic Growth Capital [Apsg/W]1.1361.0801.090199,200-0.0514.49 
APSGApollo Strategic Growth Capital Cl A9.9209.9009.920309,500-0.0100.10 
APT-AAptiv Plc 5.5% Mandatory Cnv Ser A161.7158.1158.2191,000-2.11.30 
APTSPreferred Apartment Communities17.5216.8816.97457,300-0.130.76 
APTVAptiv Plc144.5139.7140.22,898,600-1.81.27 
AQNAlgonquin Pwr & Util14.1413.9614.022,539,800-0.161.13 
AQNAAlgonquin Power & Utilities Corp26.6026.3626.509,8000.100.38 
AQNBAlgonquin Power & Utilities Corp 6.20%26.9826.8226.9314,4000.070.26 
AQNUAlgonquin Power & Utilities Corp46.3745.8345.92206,500-0.471.01 
AQUAEvoqua Water Technologies Corp39.8038.5239.121,391,900-0.060.15 
ARAntero Resources Corp17.6516.7916.9710,949,000-0.502.86 
ARCAmerican Reprographics Company3.4203.3203.400122,200-0.0100.29 
ARCHArch Resources Inc93.3390.1591.59526,700-2.062.20 
ARCOArcos Dorados Holdings Inc5.6705.4205.590543,100-0.0500.89 
ARDCAres Dynamic Credit Allocation15.8915.6915.6947,100-0.171.07 
AREAlexandria Real Estate Equities199.3195.9196.61,325,200-1.80.88 
ARESAres Management LP74.1071.9072.75702,700-1.371.85 
ARG-AArgo Group Intl Hldgs Ltd 7% Ser A26.7926.6026.7012,000-0.020.09 
ARGDArgo Grp Itl Snr NTS25.8125.7125.812,9000.030.10 
ARGOArgo Group Intl Hlds58.4157.4357.49112,700-0.270.47 
ARIApollo Commercial Real Estate13.5613.2613.281,606,300-0.191.41 
ARISAris Water Solutions Inc Cl A13.4912.8913.05508,900-0.181.36 
ARLAmerican Realty Investors13.0012.9513.001,5000.100.78 
ARLOArlo Technologies Inc8.5758.1608.2101,094,100-0.4004.65 
ARMKAramark Holdings Corp34.8633.9934.091,219,600-0.561.62 
ARNCArconic Corp32.4131.0131.57914,700-0.441.37 
AROCArchrock Inc8.3007.9907.9901,068,900-0.2603.15 
ARRArmour Residential R9.4609.2309.2402,467,900-0.2002.12 
ARR-CArmour Residential REIT Inc 7% Prf25.6125.5025.5714,600-0.010.03 
ARWArrow Electronics127.9124.5124.7313,500-2.72.10 
ASAASA Gold and Precious Metals22.5521.3521.5351,600-0.713.19 
ASA.UAtlantic Avenue Acquisition Corp10.0510.0510.054000.000.00 
ASA.WAtlantic Avenue Acquisition Corp0.50000.45510.4701111,800-0.01994.06 
ASAISendas Distribuidora S.A. ADR11.1910.9111.15136,1000.080.72 
ASANAsana Inc Cl A54.2248.7250.436,250,700-2.995.60 
ASAQAtlantic Street Acquisition Corp Cl A9.8209.8109.81068,8000.0000.00 
ASBAssociated Banc-Corp25.1123.8624.332,055,1000.522.18 
ASB-EAssociated Banc-Corp [Asb/Pe]26.2026.0326.1510,400-0.040.15 
ASB-FAssociated Banc-Corp26.6026.3226.497,9000.040.13 
ASCArdmore Shipping Corp3.3803.2503.350139,6000.0200.60 
ASGLiberty All-Star Growth Fund7.5207.0107.060616,700-0.4706.24 
ASGIAberdeen Standard Global Infrastructure20.4220.0220.0224,500-0.432.09 
ASGNOn Assignment116.5112.7113.4332,000-0.50.41 
ASHAshland Global Holdings Inc98.7296.5896.70425,700-1.391.42 
ASIXAdvansix Inc43.2240.6141.64290,200-0.511.21 
ASPNAspen Aerogels Inc33.1830.5431.33556,900-1.855.58 
ASRGrupo Aeroportuario Del Sureste ADR200.1192.5197.539,800-1.40.69 
ASXAse Industrial Holding Co. Ltd ADR7.4307.1557.1706,260,200-0.3104.14 
ASZAusterlitz Acquisition Corp II Cl A9.7309.7009.710274,200-0.0100.10 
ASZ.UAusterlitz Acquisition Corp II Units9.9009.8909.890800-0.0400.40 
ASZ.WAusterlitz Acquisition Corp II WT0.83900.74030.799057,800-0.03113.75 
ATAAmericas Technology Acquisition Corp10.1510.1410.1548,200-0.010.05 
ATA.DAltimar Acquisition Corp III [Ataq.U]9.9809.9809.9805000.0000.00 
ATA.UAmericas Technology Acquisition Corp10.6610.2410.241,200-0.060.58 
ATA.VAltimar Acquisition Corp III WT [Ataq/W]0.77000.77000.770030,000-0.02993.74 
ATA.WAmericas Technology Acquisition Corp WT0.41560.40540.40541,3000.00000.00 
ATAQAltimar Acquisition Corp III Cl A9.7509.7509.7505000.0000.00 
ATCAtotech Ltd24.9924.5624.60699,100-0.210.85 
ATC-DAtlas Corp [Atlo/Pd]26.0925.8626.065,7000.060.25 
ATC-HAtlas Corp [Atlo/Ph]25.9025.7025.8318,6000.030.11 
ATC-IAtlas Corp [Atlo/Pi]27.4827.4027.462,1000.030.11 
ATCOAtlas Corp14.2613.6913.84826,400-0.433.01 
ATE.UAthena Technology Acquisition II10.0009.9509.9504,900-0.0300.30 
ATENA10 Networks Inc15.0614.3214.531,326,5000.080.55 
ATGEAdtalem Global Education Inc28.8627.8727.90237,900-0.391.38 
ATHAthene Holding Ltd84.3282.1783.333,498,800-0.580.69 
ATH-AAthene Holdings Ltd [Ath/Pa]28.8828.6728.8836,0000.010.03 
ATH-BAntah Hlds Ltd26.4026.1726.4030,0000.050.19 
ATH-CAthene Hldg Ltd27.8627.5627.8632,7000.200.72 
ATH-DAthene Holding Ltd25.3725.1725.2671,400-0.070.28 
ATH.UAthena Technology Acquisition Corp11.2810.0310.0310,1000.000.00 
ATH.WAthena Technology Acquisition Corp WT1.4601.2601.270144,500-0.0604.51 
ATHMAutohome Inc ADR37.0534.6034.891,077,500-1.173.24 
ATHNAthena Technology Acquisition Corp Cl A10.8909.5429.590593,500-0.0500.52 
ATIAllegheny Technologies Inc20.3219.6820.002,563,400-0.241.19 
ATI.WAti Physical Therapy Inc WT0.48450.45360.453695,700-0.073613.96 
ATIPAti Physical Therapy Inc3.6903.3403.3801,293,700-0.2907.90 
ATKRAtkore Inc100.7796.6597.59635,700-0.270.28 
ATM.UAltimar Acquisition Corp II [Atmr.U]11.139.8510.983,4001.1011.13 
ATM.WAltimar Acquisition Corp II Wt] [Atmr/W]1.1800.9901.130231,5000.0302.73 
ATMRAltimar Acquisition Corp II Cl A11.009.5010.53355,8001.0210.73 
ATOAtmos Energy Corp106.0104.5104.61,350,700-0.40.41 
ATRAptargroup120.1115.8116.4351,800-2.52.06 
ATTOAtento S.A.25.6823.2024.1513,500-0.702.82 
ATUSAltice USA Inc Cl A15.0914.1014.155,800,600-0.885.85 
AUAnglogold Ashanti Ltd ADR20.9920.1420.252,898,900-0.442.13 
AUDAudacy Inc2.3302.1502.270625,6000.0200.89 
AUSAusterlitz Acquisition Corp I Cl A9.7309.7009.710222,700-0.0200.21 
AUS.UAusterlitz Acquisition Corp I Units9.9289.9109.910300-0.0300.30 
AUS.WAusterlitz Acquisition Corp I WT0.77500.75000.774813,700-0.00520.67 
AUYYamana Gold4.3804.1804.21016,308,400-0.1503.44 
AVAAvista Corp45.1343.5143.76448,600-0.310.70 
AVA.UAvanti Acquisition Corp [Avan.U]10.1010.1010.105000.000.00 
AVA.WAvanti Acquisition Corp [Avan/W]0.52980.48010.4900294,800-0.03005.77 
AVALGrupo Aval Acciones Y Valores S ADR5.6305.5205.58076,800-0.0300.53 
AVANAvanti Acquisition Corp Cl A9.8309.8109.810237,200-0.0100.10 
AVBAvalonbay Communities245.9240.6242.0671,800-1.40.56 
AVDAmerican Vanguard Corp16.1115.5215.72216,000-0.010.06 
AVKAdvent Claymore Convertible Securities16.4615.7215.82155,000-0.553.36 
AVLRAvalara Inc102.9298.1498.43848,800-4.334.21 
AVNSAvanos Medical Inc31.9031.3231.44399,0000.110.35 
AVNTAvient Corp52.3750.6250.64345,700-1.092.11 
AVT-AAvantor Inc [Avtr/Pa]113.3110.7110.78,100-2.11.89 
AVTRAvantor Inc37.0436.0436.084,072,500-0.852.30 
AVYAvery Dennison Corp204.6199.2200.8377,700-2.31.13 
AVYAAvaya Holdings Corp18.3017.5317.711,247,700-0.432.37 
AWFAlliancebernstein Global High Income11.6711.2911.29498,100-0.322.76 
AWIArmstrong World Industries Inc105.2102.4102.6729,400-2.62.49 
AWKAmerican Water Works165.3161.2161.4910,200-1.30.81 
AWPAberdeen Global Premier Properties Fund6.3306.0606.070780,500-0.2904.56 
AWRAmerican States Water Company92.4390.5791.81212,5000.510.56 
AXAxos Financial Inc55.0553.1453.87357,8000.130.24 
AXHIndustrial Human Capital Inc9.9409.9309.93016,6000.0100.10 
AXH.UIndustrial Human Capital Inc Units10.2110.2010.201,300-0.222.08 
AXH.WIndustrial Human Capital Inc WT0.33490.32000.320020,1000.01504.92 
AXLAmerican Axle & Manufacturing8.5458.0408.0402,345,400-0.4905.74 
AXPAmerican Express Company161.9157.7158.73,774,600-2.21.35 
AXRAmrep Corp14.7113.7714.1010,0000.191.37 
AXSAxis Capital Holdings56.7955.4155.78614,400-0.721.27 
AXS-EAxis Capital Holdings Ltd [Axs/Pe]25.2025.1525.1579,000-0.050.20 
AXTAAxalta Coating Systems Ltd30.8930.1930.302,759,700-0.190.62 
AYIAcuity Brands Inc201.6195.3195.7324,700-4.42.19 
AYXAlteryx Inc55.9153.0553.091,015,900-2.634.72 
AZEKThe Azek Company Cl A35.5134.0034.261,271,200-0.702.00 
AZOAutozone1,9651,9331,942158,10090.49 
AZREAzure Power Global Ltd15.6214.1414.19437,500-1.368.75 
AZULAzul S.A. ADR15.4714.8015.094,235,3000.151.00 
AZZAzz Inc49.8248.0148.29125,000-0.160.33 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.224.117.125
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP13,769-3852.72
DJI34,265-4501.30
SP5004,398-851.89
DAX15,604-3081.94
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,77220.10
BDI1,200494.26
HSI24,966130.05