Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies115.4113.2113.61,511,300-1.00.86 
AAAlcoa Corp22.8921.9622.045,909,500-0.331.48 
AAI-BArlington Asset Investment Corp21.1021.1021.101,4000.040.19 
AAI-CArlington Asset Investment Corp [Ai/Pc]21.2620.8821.253,2000.030.13 
AAICArlington Asset Investment Corp3.4103.3003.400256,0000.0501.49 
AANAarons Holdings Company Inc19.1418.0318.751,555,6000.502.74 
AAN.PThe Aarons Company Inc [Aan/I]23.5019.1919.1965,100-3.1113.95 
AAPAdvance Auto Parts Inc151.1148.3150.1646,1001.71.14 
AATAmerican Assets Trust30.7030.1030.43204,3000.762.56 
ABAlliancebernstein Holding LP34.3033.2933.79666,0000.672.02 
ABBAbb Ltd27.0126.7426.911,915,8000.361.36 
ABBVAbbvie Inc105.7104.3104.74,693,500-0.30.24 
ABCAmerisourcebergen Corp103.1100.9101.5772,700-1.61.57 
ABEVAmbev S.A.2.9302.8002.89028,295,4000.0100.35 
ABGAsbury Automotive Group Inc133.5126.5130.6222,2007.86.33 
ABMABM Industries Inc39.4638.1838.92194,7000.481.25 
ABRArbor Realty Trust13.9313.5613.60867,000-0.030.22 
ABR-AArbor Rlty TR Inc [Abr/Pa]25.5325.3825.393,500-0.100.39 
ABR-BArbor Rlty TR Inc [Abr/Pb]25.2325.2025.211,3000.010.04 
ABR-CArbor Rlty TR Inc [Abr/Pc]25.9525.3825.905,400-0.090.33 
ABTAbbott Laboratories108.6107.1107.53,846,300-0.60.57 
ACAssociated Capital Group Inc37.3735.5835.587,100-1.273.45 
ACAArcosa Inc53.5452.4752.71119,200-0.330.62 
ACBAurora Cannabis Inc11.4410.5311.2452,456,0000.292.65 
ACCAmerican Campus Communities Inc41.8040.5141.621,327,6001.132.79 
ACCOAcco Brands Corp8.2208.2208.2207,1100.0700.86 
ACELAccel Entertainment Inc10.5810.2710.38305,7000.020.19 
ACHAluminum Corp of China Ltd9.0508.8609.000262,800-0.7407.60 
ACIAlbertsons Companies Inc Cl A15.5615.2515.272,301,000-0.251.61 
ACI.UAtlas Crest Invt Corp Unit [Acic.U]10.4910.1110.1716,8000.070.67 
ACMAecom Technology Corp51.4350.0650.302,910,400-2.244.26 
ACNAccenture Plc251.7248.9249.91,552,3000.30.11 
ACN.UAscendant Digital Acquisition Corp10.5110.5110.51100-0.151.41 
ACN.WAscendant Digital Acquisition WT1.3101.2551.31046,3000.0100.77 
ACNDAscendant Digital Acquisition Corp Cl A9.9709.9309.9406,8000.0060.06 
ACPAvenue Income Credit Strategies10.8110.2810.71126,9000.070.66 
ACREAres Commercial Real Estate Cor12.1311.7211.80344,5000.020.17 
ACVAllianzgi Diversified Income &30.6230.2830.5629,9000.371.23 
ADCAgree Realty Corp67.1266.2866.74536,1000.560.85 
ADCTAdc Therapeutics Sa37.9735.1835.61228,100-2.366.22 
ADMArcher Daniels Midland49.9549.2949.812,128,5000.320.65 
ADNTAdient Plc35.0332.6634.591,463,6001.865.68 
ADSAlliance Data Systems Corp83.2778.3382.451,023,8003.314.18 
ADTADT Inc8.1007.6907.7605,354,000-0.1902.39 
ADXAdams Diversified Equity Fund17.0616.9317.00198,8000.040.24 
AEBAegon N.V. Perp Cap Secs Floating Rate24.9924.8924.9216,900-0.010.04 
AEEAmeren Corp78.4577.5777.911,122,200-0.580.74 
AEFCAegon Funding Company Llc 5.10%26.2826.0726.1185,100-0.040.15 
AEGAegon N.V.3.8003.7403.7701,355,6000.0100.27 
AELAmerican Equity Investment Life27.9927.1427.394,668,900-0.040.15 
AEL-AAmerican Equity Investment Life Holding26.0425.8526.0429,1000.100.39 
AEL-BAmerican Equity Investment Life Holding27.1926.9327.1928,4000.271.00 
AEMAgnico-Eagle Mines Ltd69.6968.2769.041,148,100-0.040.06 
AENZAenza S.A.A.2.4402.2952.400103,100-0.0401.64 
AEOAmerican Eagle Outfitters19.0818.3218.895,139,7000.542.94 
AERAercap Holdings N.V.41.0938.1640.282,713,1002.346.17 
AESThe Aes Corp21.5421.0121.165,008,7000.000.00 
AFBAlliance National Municipal14.2914.0514.2363,6000.161.14 
AFCAllied Capital Corp26.2826.0026.135,400-0.050.19 
AFGAmerican Financial Group90.4188.7389.08364,400-1.071.19 
AFGBAmerican Financial Group Inc 5.875%27.7927.6927.794,6000.020.07 
AFGCAmerican Financial Group Inc 5.125%26.9026.7626.855,5000.100.37 
AFGDAmerican Financial Group Inc 5.625%27.4427.2027.4122,4000.030.11 
AFGEAmerican Financial Group Inc 4.500%27.2127.1427.211,400-0.030.11 
AFGHAmerican Financial Group Inc25.3825.3625.3719,100-0.010.04 
AFIArmstrong Flooring Inc3.7203.6203.690109,3000.0401.10 
AFLAflac Inc45.7445.1345.692,917,8000.380.84 
AFTApollo Senior Floating Rate Fund Inc13.8413.7413.8368,9000.060.44 
AGFirst Majestic Silver11.3710.9511.024,354,700-0.221.96 
AGCOAgco Corp93.6791.6993.01558,5001.141.24 
AGDAlpine Global Dynamic Dividend Fund10.2510.1510.1840,2000.040.39 
AGIAlamos Gold Inc8.7608.4808.7002,953,2000.0300.35 
AGMFederal Agricultural Mortgage Corp70.3968.5069.9362,6001.041.51 
AGM-CFederal Agricultural Mortgage Corp27.8627.5027.801,200-0.060.22 
AGM-DFederal Agricultural Mortgage Corp27.2527.2527.259000.000.00 
AGM-EFederal Agricultural Mortgage Corp27.1226.8926.9718,1000.090.33 
AGM-FFederal Agricultural Mortgage Corp27.0126.9126.915,100-0.090.33 
AGM.AFederal Agricultural Mortgage Corp58.2458.2458.241000.000.00 
AGOAssured Guaranty Ltd31.0830.4930.66413,900-0.220.71 
AGO-BAssured Guaranty Municipal Hlds IN27.1026.8827.032,2000.060.24 
AGO-EAssured Guaranty Municipal Hlds IN26.4026.1426.357,7000.100.38 
AGO-FAssured Guaranty Municipal Hlds IN25.8125.2025.20600-0.532.06 
AGRAvangrid Inc47.1646.5346.77811,700-0.090.19 
AGROAdecoagro S.A.6.3206.0756.240173,0000.1001.63 
AGSPlayags Inc5.4305.1105.350514,2000.3005.94 
AGXArgan Inc49.5147.2148.9585,4000.911.89 
AHCA.H. Belo Corp1.5601.4801.50044,200-0.0100.66 
AHHArmada Hoffler Properties Inc11.2610.8411.15307,1000.111.00 
AHH-AArmada Hoffler Pptys Inc [Ahh/Pa]25.0024.8224.8210,800-0.130.52 
AHL-CAspen Insurance Holdings Ltd [Ahl/Pc]27.3427.0827.3011,6000.030.11 
AHL-DAspen Insurance Holdings Ltd [Ahl/Pd]26.5926.3726.598,6000.010.04 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]26.1826.1026.1114,7000.020.08 
AHTAshford Hospitality Trust Inc2.8402.3102.62012,517,5000.31013.42 
AHT-DAshford Hospitality TR Inc [Aht/Pd]11.1510.3911.156,2000.524.89 
AHT-FAshford Hospitality TR Inc [Aht/Pf]10.529.5010.5229,3001.0210.74 
AHT-GAshford Hospitality TR Inc [Aht/Pg]10.509.7710.505,6000.9810.29 
AHT-HAshford Hospitality TR Inc [Aht/Ph]10.539.5110.4225,3000.949.92 
AHT-IAshford Hospitality TR Inc [Aht/Pi]10.589.1110.5826,0001.2813.78 
AICArlington Asset Investment Cor24.2024.1024.201,0000.100.41 
AIFApollo Tactical Income Fund Inc13.9013.7313.8153,5000.050.36 
AIGAmerican International Group40.2739.5239.844,581,2000.110.28 
AIG-AAmerican International Group Inc27.5927.4127.4875,7000.070.26 
AIG.WAmerican Intl Group Inc WT [Aig/W]1.05000.81000.9000351,600-0.01101.21 
AINAlbany International Corp71.7569.9070.13111,000-0.270.38 
AIOAllianzgi Artificial Intelligence &24.6524.3524.48120,5000.140.58 
AIRAAR Corp33.9832.1133.19460,7000.942.91 
AITApplied Industrial Technologies77.6176.4476.8896,8000.330.43 
AIVApartment Investment and Management41.4940.1341.221,634,1000.621.53 
AIWArlington Asset Investment Cor24.7024.7024.704000.200.82 
AIZAssurant Inc132.7131.2132.2604,9000.60.46 
AIZNAssurant Inc 5.25% Subordinated Notes27.0426.9326.9561,3000.000.00 
AIZPAssurant Inc 6.50% Series D Mandatory125.3123.9125.2166,400-0.10.10 
AJA.UAjax I Unit 1 Ord Shs Cl A [Ajax.U]10.7510.6410.6432,200-0.020.19 
AJGArthur J. Gallagher & Company116.3115.2115.8702,800-0.70.57 
AJRDAerojet Rocketdyne Holdings38.8838.1238.29308,100-0.210.55 
AJXGreat Ajax Corp10.3510.0310.1038,1000.050.50 
AJXAGreat Ajax Corp 7.25% Convertible Senior25.2025.1725.173000.000.00 
AKO.AEmbotell Andina Sa Cl A12.1111.3812.006,500-0.100.83 
AKO.BEmbotell Andna Sa Cl B14.1412.5014.0553,4000.261.89 
AKRAcadia Realty Trust15.1114.6814.95825,3000.120.81 
ALAir Lease Corp Cl A41.3838.0340.781,204,4002.586.75 
AL-AAir Lease Corp [Al/Pa]26.0125.5525.959,2000.080.31 
ALBAlbemarle Corp136.2130.8131.71,969,300-3.52.61 
ALCAlcon Inc62.8362.2762.58719,500-0.610.97 
ALEAllete Inc58.2557.1457.44436,400-0.410.71 
ALEXAlexander and Baldwin Inc16.6316.2616.42178,7000.000.00 
ALGAlamo Group137.1133.4134.229,000-0.70.54 
ALI-AAltera Infrastructure LP 7.25% Ser A21.6221.2021.4621,2000.140.66 
ALI-BAltera Infrastructure LP 8.50% Ser B22.1121.9222.057,4000.180.83 
ALI-EAltera Infrastructure LP 8.875% Ser E22.0921.7021.9613,1000.150.70 
ALKAlaska Air Group54.6352.0653.012,647,0001.723.35 
ALLAllstate Corp104.3102.7103.81,435,6000.20.14 
ALL-BAllstate Corp [All/Pb]27.0326.8627.0219,3000.170.63 
ALL-GAllstate Corp [All/Pg]27.8927.7927.8817,200-0.010.04 
ALL-HAllstate Corp [All/Ph]27.4127.3227.3251,400-0.020.07 
ALL-IAllstate Corp [All/Pi]27.0327.0327.032,017-0.070.26 
ALL-YGMAC Capital Trust I [Ally/Pa]26.0125.9425.9871,400-0.010.04 
ALLEAllegion Plc115.3113.5113.8575,6000.20.20 
ALLYAlly Financial31.5530.9931.178,377,1000.120.39 
ALP-QAlabama Power CO [Alp/Pq]28.2428.0628.243,2000.170.61 
ALSNAllison Transmission Holdings40.8539.9040.06867,900-0.431.06 
ALT.WAlta Equipment Group Inc [Altg/W]1.7501.7501.750800-0.0090.48 
ALTGAlta Equipment Group Inc9.1208.8709.05013,8000.0700.78 
ALU.UAlussa Energy Acquisition Corp [Alus.U]10.1210.1210.121000.000.00 
ALU.WAlussa Energy Acquisition Corp [Alus/W]1.00000.88000.885513,100-0.01451.61 
ALUSAlussa Energy Acquisition Corp Cl A10.0009.9609.980107,0000.0200.20 
ALVAutoliv Inc91.2189.7790.48220,9000.620.69 
ALXAlexander's Inc282.5274.0275.616,5004.11.51 
AMAntero Midstream Corp7.3056.9107.2706,597,7000.3004.30 
AMB.WAmbac Financial Group Inc WT [Ambc/W]5.7515.4445.74033,3000.0601.05 
AMBCAmbac Financial Group15.9015.6415.81211,100-0.161.00 
AMCAmc Entertainment Holdings Inc4.2153.5003.63066,080,800-0.69015.97 
AMCRAmcor Plc11.5011.4711.4746,4460.030.26 
AMEAmtek Inc116.0114.2114.4927,000-0.60.51 
AMGAffiliated Managers Group95.3990.2393.25508,9003.193.54 
AMHAmerican Homes 4 Rent29.0528.5028.862,227,2000.060.21 
AMH-DAmerican Homes 4 Rent [Amh/Pd]26.0525.8925.9012,200-0.050.19 
AMH-EAmerican Homes 4 Rent [Amh/Pe]25.9425.8025.942,100-0.030.12 
AMH-FAmerican Homes 4 Rent [Amh/Pf]26.1826.1826.182000.020.08 
AMH-GAmerican Homes 4 Rent [Amh/Pg]26.1626.0726.162,100-0.090.34 
AMH-HAmerican Homes 4 Rent [Amh/Ph]26.9626.9626.96138-0.331.21 
AMKAssetmark Financial Holdings Inc24.0023.1523.70149,900-0.170.71 
AMNAmn Healthcare Services Inc66.8565.3666.52318,7000.821.25 
AMOVAmerica Movil A ADR14.8914.5814.584,400-0.050.34 
AMPAmeriprise Financial Services196.7192.9194.7722,3001.30.66 
AMPYAmplify Energy Corp1.2001.2001.20032,7460.0100.84 
AMRCAmeresco Inc44.6543.5044.11268,900-0.360.81 
AMRXAmneal Pharmaceuticals Inc4.1603.9704.100677,1000.0601.49 
AMTAmerican Tower Corp230.8225.8226.23,702,800-2.71.17 
AMWLAmerican Well Corp Cl A26.7525.6125.821,526,500-0.281.07 
AMXAmerica Movil S.A.B. DE C.V.14.8714.5214.593,892,600-0.161.08 
ANAutonation Inc67.0665.1666.20747,3001.051.61 
ANETArista Networks Inc272.5269.0269.7379,000-1.90.70 
ANFAbercrombie & Fitch Company21.7520.5521.141,738,6000.391.88 
ANHAnworth Mortgage Asset Corp2.2752.2002.2101,602,400-0.0401.78 
ANH-AAnworth Mortgage Asset Cp [Anh/Pa]25.3825.3225.371,800-0.130.49 
ANH-BAnworth Mortgage Asset Cp [Anh/Pb]24.0224.0224.023300.020.08 
ANH-CAnworth Mortgage Asset Cp [Anh/Pc]24.3023.9023.958,700-0.160.66 
ANTMAnthem Inc325.5318.1323.01,254,9004.61.44 
AODAlpine Total Dynamic Dividend8.8108.7208.800326,1000.0700.80 
AONAON Plc210.9207.6210.21,288,4001.10.53 
AON.UOne Unit 1 Com & 1/3 WT Exp [Aone.U]11.1010.5910.629,300-0.070.65 
AON.WOne Corp WT [Aone/W]1.6901.6901.6901000.1006.29 
AONEOne Cl A10.3610.1510.2310,400-0.020.15 
AOSSmith A.O. Corp55.1354.6754.961,461,6000.090.16 
APAmpco-Pittsburgh Corp4.4404.1904.36050,6000.1704.06 
APAMArtisan Partners Asset Mgmt48.3046.8248.00479,6001.593.43 
APDAir Products and Chemicals275.2266.1267.32,035,600-6.62.42 
APGApi Group Corp16.6016.0216.442,735,7000.513.20 
APHAmphenol Corp132.2130.6131.71,348,9000.60.47 
APLEApple Hospitality REIT Inc13.3312.9313.002,021,400-0.060.46 
APOApollo Global Management Llc C47.5946.0446.631,318,0000.631.37 
APO-AApollo Global Mgmt Inc [Apo/Pa]26.3326.2426.304,100-0.020.06 
APO-BApollo Global Mgmt Inc [Apo/Pb]27.1927.1927.197700.080.30 
APRNBlue Apron Holdings Inc7.6607.2207.650466,9000.2403.24 
APS.UApollo Strategic Growth Capital Unit10.3210.2410.2955,7000.060.59 
APS.WApollo Strategic Growth Capital [Apsg/W]1.2901.2201.24064,800-0.0503.88 
APSGApollo Strategic Growth Capital Cl A9.9909.8509.9301,306,200-0.0300.30 
APT-AAptiv Plc 5.5% Mandatory Cnv Ser A145.1145.1145.11001.71.21 
APTSPreferred Apartment Communities8.5708.2908.390485,400-0.0500.59 
APTVAptiv Plc122.0120.4121.21,231,3000.20.13 
AQNAlgonquin Pwr & Util16.1315.7916.01464,5000.251.59 
AQNAAlgonquin Power & Utilities Corp27.8427.5727.837,9000.080.29 
AQNBAlgonquin Power & Utilities Corp 6.20%28.2228.0428.095,4000.050.16 
AQUAEvoqua Water Technologies Corp24.9024.2024.432,776,900-0.090.37 
ARAntero Resources Corp3.9503.7103.79011,662,600-0.1403.56 
ARAAmerican Renal Associates11.4411.4211.4278,600-0.010.09 
ARCAmerican Reprographics Company1.4631.3701.380107,800-0.0201.43 
ARCHArch Resources Inc38.5436.7137.67520,4001.263.46 
ARCOArcos Dorados Holdings Inc5.2704.8205.1802,037,4000.2505.07 
ARDArdagh Group S.A.18.2917.6317.8766,400-0.060.33 
ARDCAres Dynamic Credit Allocation13.7213.6113.7084,300-0.010.07 
AREAlexandria Real Estate Equities168.8166.0167.7668,7001.81.06 
ARE-AAres Management Corp [Ares/Pa]26.2826.1826.278,5000.030.11 
ARESAres Management LP46.7745.9446.48657,4000.611.33 
ARG-AArgo Group Intl Hldgs Ltd 7% Ser A26.0826.0826.083000.010.04 
ARGDArgo Grp Itl Snr NTS25.5125.4225.514,1000.060.24 
ARGOArgo Group Intl Hlds42.5140.8442.2174,5000.471.13 
ARIApollo Commercial Real Estate11.4611.1211.15897,400-0.121.06 
ARLAmerican Realty Investors10.349.8010.252,5000.262.60 
ARLOArlo Technologies Inc7.4005.6306.79012,988,3001.16020.60 
ARMKAramark Holdings Corp37.5335.9736.712,036,3000.240.66 
ARNCArconic Corp29.5628.8229.10420,700-0.030.10 
AROCArchrock Inc8.7108.4108.510816,2000.0901.07 
ARRArmour Residential R11.0510.7710.891,034,7000.111.02 
ARR-CArmour Residential REIT Inc 7% Prf24.3524.3524.352000.050.21 
ARWArrow Electronics94.7393.2594.38549,3000.730.78 
ASAASA Gold and Precious Metals21.3020.7821.1675,3000.050.24 
ASA.UAtlantic Avenue Acquisition Corp10.0610.0310.067,6000.040.42 
ASA.WAtlantic Avenue Acquisition Corp0.75000.62010.690018,600-0.01001.43 
ASANAsana Inc Cl A28.5826.6527.172,191,2000.461.72 
ASAQAtlantic Street Acquisition Corp Cl A9.7709.7009.76013,9000.0300.31 
ASBAssociated Banc-Corp16.3915.9016.231,579,7000.291.82 
ASB-CAssociated Banc-Corp [Asb/Pc]25.8925.4225.491,5000.060.24 
ASB-DAssociated Banc-Corp [Asb/Pd]25.9525.8325.831,100-0.040.14 
ASB-EAssociated Banc-Corp [Asb/Pe]27.7527.3627.734,2000.592.17 
ASB-FAssociated Banc-Corp.28.7128.2228.713,3000.491.74 
ASCArdmore Shipping Corp3.3403.1853.210222,300-0.0300.93 
ASGLiberty All-Star Growth Fund8.3308.1908.25094,7000.0600.73 
ASGIAberdeen Standard Global Infrastructure18.7218.3118.5636,4000.120.65 
ASGNOn Assignment79.5777.6878.87220,9000.670.86 
ASHAshland Global Holdings Inc75.4073.5273.65224,700-0.921.23 
ASIXAdvansix Inc18.8218.0718.64170,5000.402.19 
ASP.UAspirational Consumer Lifestyl [Aspl.U]10.1510.1010.124,0000.020.20 
ASP.WAspirational Consumer Lifestyl [Aspl/W]0.95000.85000.900016,1000.02002.27 
ASPLAspirational Consumer Lifestyle Corp Cl9.8509.7709.8504000.0700.72 
ASPNAspen Aerogels Inc14.8814.2414.4478,2000.050.35 
ASRGrupo Aeroportuario Del Sureste156.3153.1154.538,400-0.30.17 
ASXAse Industrial Holding CO Ltd5.6005.5005.550796,3000.1001.83 
ATAtlantic Power Corp2.0502.0102.040457,3000.0100.49 
ATA.UAltimar Acquisition Corporation [Atac.U]11.0011.0011.005,1630.302.80 
ATC-DAtlas Corp [Atlas/Pd]24.9524.7724.956,9000.090.36 
ATC-EAtlas Corp [Atlas/Pe]25.5325.4425.464,100-0.060.24 
ATC-GAtlas Corp [Atlas/Pg]25.4025.2425.289,300-0.090.35 
ATC-HAtlas Corp [Atlas/Ph]24.9624.9624.96248-0.040.16 
ATC-IAtlas Corp [Atlas/Pi]24.8024.3524.4221,300-0.080.33 
ATCOAtlas Corp11.5011.0511.21409,0000.262.37 
ATENA10 Networks Inc8.0007.7957.920472,900-0.0100.13 
ATGEAdtalem Global Education Inc29.1128.4628.93517,4000.321.12 
ATHAthene Holding Ltd46.4145.2045.75606,100-0.050.11 
ATH-AAthene Hld Ltd [Ath/Pa]28.3028.2228.2555,0000.000.00 
ATH-BAntah Hlds Ltd27.1526.9127.1117,0000.080.30 
ATH-CAthene Hldg Ltd27.7927.6727.7913,8000.230.83 
ATHMAutohome Inc96.0793.1795.04507,7002.262.44 
ATIAllegheny Technologies Inc15.5114.6715.492,432,7000.291.91 
ATKRAtkore International Group41.0240.3940.51441,2000.130.32 
ATOAtmos Energy Corp96.8995.5296.52822,8000.330.34 
ATRAptargroup127.1125.2125.9138,700-0.40.31 
ATTOAtento S.A.10.299.8710.0854,500-0.131.27 
ATUSAltice USA Inc Cl A34.9534.5334.646,556,9000.020.06 
ATVAcorn International20.8620.8620.861970.110.53 
AUAnglogold Ashanti Ltd22.9822.2922.652,244,800-0.311.35 
AUYYamana Gold5.5705.4205.46010,956,500-0.0500.91 
AVAAvista Corp37.5037.0037.42448,200-0.010.03 
AVA.UAvanti Acquisition Corp [Avan.U]10.2510.1610.1627,900-0.030.29 
AVA.WAvanti Acquisition Corp [Avan/W]0.90000.86000.899919,5000.03994.64 
AVALGrupo Aval Acciones Y Valores S6.1705.9966.13096,9000.0901.49 
AVANAvanti Acquisition Corp Cl A9.9109.8609.8684,100-0.0500.51 
AVBAvalonbay Communities172.0168.7171.11,204,4001.91.09 
AVDAmerican Vanguard Corp15.4915.2215.2853,000-0.130.84 
AVKAdvent Claymore Convertible Securities16.0015.8015.9597,8000.150.95 
AVLRAvalara Inc171.4167.0167.8310,100-0.40.24 
AVNSAvanos Medical Inc43.6041.6943.55333,0001.513.59 
AVNTAvient Corp37.8036.9237.07643,400-0.090.24 
AVT-AAvantor Inc [Avtr/Pa]87.8785.8386.177,700-0.200.23 
AVTRAvantor Inc27.7527.0727.104,279,300-0.080.29 
AVYAvery Dennison Corp152.2149.5149.9450,700-1.00.64 
AVYAAvaya Holdings Corp20.0018.9019.621,770,6000.432.24 
AWFAlliancebernstein Global High Income11.4711.3711.45239,500-0.030.26 
AWIArmstrong World Industries Inc80.2977.2379.17481,7002.443.18 
AWKAmerican Water Works155.5151.9152.5707,800-2.41.52 
AWPAlpine Global Premier Propertie5.3005.2105.220670,600-0.0200.38 
AWRAmerican States Water Company75.0673.8273.84122,200-0.690.93 
AXAxos Financial Inc34.5833.9534.16192,100-0.150.44 
AXLAmerican Axle & Manufacturing7.9907.7407.8101,215,000-0.1001.26 
AXOAxos Financial Inc25.8225.6525.809000.150.57 
AXPAmerican Express Company124.0122.1123.14,285,4000.80.65 
AXRAmrep Corp7.3006.7506.75028,400-0.4195.85 
AXSAxis Capital Holdings51.5550.7351.54387,4000.370.72 
AXS-EAxis Capital Holdings Ltd [Axs/Pe]26.0625.9425.9933,400-0.140.54 
AXTAAxalta Coating Systems Ltd29.0628.4028.531,097,500-0.060.21 
AYIAcuity Brands Inc121.2117.6120.5444,2001.61.31 
AYXAlteryx Inc119.0116.4116.81,508,500-1.61.31 
AZEKThe Azek Company Inc Cl A36.8833.6734.712,628,600-0.932.61 
AZOAutozone1,1601,1441,154181,40020.16 
AZREAzure Power Global Ltd36.0334.1334.3264,600-1.173.30 
AZULAzul S.A. ADR25.8424.6224.682,760,5001.416.06 
AZZAzz Inc46.4045.4445.78114,900-0.010.02 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
75.101.243.64
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP12,377280.23
DJI29,970860.29
SP5003,667-20.06
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,841100.55
BDI1,200494.26
HSI30,063-2530.83