Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies76.5475.3176.172,874,1000.740.98 
AAAlcoa Corp27.4125.7126.669,475,800-1.063.82 
AACAac Holdings Inc1.7401.5501.560379,500-0.18010.34 
AANAaron's Inc53.5452.5453.17296,500-0.150.28 
AAPAdvance Auto Parts Inc177.1174.1175.41,025,300-1.40.80 
AATAmerican Assets Trust44.8944.0544.76199,1000.681.54 
ABAlliancebernstein Holding LP30.0129.8029.96163,6000.020.07 
ABBAbb Ltd21.0320.8520.963,147,6000.070.34 
ABBVAbbvie Inc78.2176.8177.577,785,200-0.410.53 
ABCAmerisourcebergen Corp72.7871.2872.451,431,8000.150.21 
ABEVAmbev S.A.4.3604.2704.36024,783,9000.0200.46 
ABGAsbury Automotive Group Inc76.0474.5675.65141,900-0.220.29 
ABMABM Industries Incorporated37.4436.7637.37281,8000.461.25 
ABRArbor Realty Trust13.6913.5113.68447,5000.181.33 
ABR-AArbor Realty Trust Inc25.8525.6725.851,200-0.030.12 
ABR-BArbor Realty Trust Inc25.6525.6425.641,7000.090.35 
ABR-CArbor Realty Trust26.3326.3326.333000.050.18 
ABTAbbott Laboratories74.9072.7573.929,712,1001.041.43 
ACAssociated Capital Group Inc40.8139.5040.817,5001.223.08 
ACAArcosa Inc30.2729.5229.91324,700-0.341.12 
ACBAurora Cannabis Inc9.1208.9209.00021,067,4000.0400.45 
ACCAmerican Campus Communities Inc47.4846.3747.33478,4000.841.81 
ACCOAcco Brands Corp8.9308.7908.830206,100-0.0800.90 
ACHAluminum Corp of China Ltd10.7310.5710.7332,5000.090.85 
ACMAecom Technology Corp32.8232.4632.79504,1000.290.89 
ACNAccenture Plc179.0177.4178.61,319,600-0.30.19 
ACPAvenue Income Credit Strategies12.6212.2812.38135,300-0.362.83 
ACREAres Commercial Real Estate Cor15.4215.3215.36113,700-0.070.45 
ACVAllianzgi Diversified Income &23.6923.1823.2735,6000.010.04 
ADCAgree Realty Corp65.3563.7165.31233,2001.422.22 
ADMArcher Daniels Midland Company43.1442.7342.762,318,200-0.280.65 
ADNTAdient Plc25.9525.0625.913,237,7000.552.17 
ADSAlliance Data Systems Corp164.8161.8162.61,154,800-2.01.20 
ADSWAdvanced Disposal Services Inc33.0132.5032.831,427,4000.130.40 
ADTADT Inc6.7306.5806.6501,239,100-0.0200.30 
ADXAdams Express Company14.9414.8714.93123,0000.040.27 
AEBAegon N.V. Perp Cap Secs Floating Rate22.4522.2622.4319,7000.030.13 
AEDAegon N.V. Perp Cap Secs [Ne]25.6725.5925.6024,500-0.040.16 
AEEAmeren Corp71.0670.4370.481,264,100-0.130.18 
AEGAegon N.V.5.2505.1805.190945,400-0.0901.70 
AEHAegon N.V. Perp Cap Secs25.9725.8325.9250,7000.070.27 
AELAmerican Equity Investment Life28.7828.2728.55275,600-0.010.04 
AEMAgnico-Eagle Mines Ltd40.9740.0840.402,052,900-0.461.13 
AEOAmerican Eagle Outfitters23.1022.4522.464,089,800-0.331.45 
AEPAmerican Electric Power Company83.5782.8583.012,268,100-0.190.23 
AEP-BAmerican Elec. Pwr CO Inc 6.125% Corp.51.1350.7450.825,400-0.160.31 
AERAercap Holdings N.V.50.0148.9949.41768,400-0.390.78 
AESThe Aes Corp17.7917.5317.724,256,5000.020.11 
AFBAlliance National Municipal12.8512.7912.7986,700-0.030.23 
AFCAllied Capital Corp25.9425.8025.804,300-0.200.75 
AFGAmerican Financial Group101.0099.30100.00477,8000.670.67 
AFGBAmerican Financial Group Inc 5.875%25.9825.9025.9014,800-0.070.27 
AFGEAmerican Financial Group Inc25.7925.6825.685,300-0.070.27 
AFGHAmerican Financial Group Inc26.3326.2726.307,600-0.070.27 
AFIArmstrong Flooring Inc14.9414.5714.7591,900-0.100.67 
AFLAflac Incorporated49.2648.7548.924,271,900-0.120.24 
AFTApollo Senior Floating Rate Fund Inc15.1215.0415.0536,9000.010.07 
AGFirst Majestic Silver6.1806.0106.0302,111,200-0.0100.17 
AGCOAgco Corp73.2272.4472.55489,600-0.020.03 
AGDAlpine Global Dynamic Dividend Fund9.7509.6309.67056,300-0.0700.72 
AGIAlamos Gold Inc4.8804.6704.7001,581,800-0.0601.26 
AGMFederal Agricultural Mortgage Corp76.7274.8974.9024,100-2.252.92 
AGM-AFederal Agricultural Mortgage26.1025.9426.108000.100.38 
AGM-BFederal Ag26.1625.9526.086,1000.080.32 
AGM-CFederal Agricultural Mortgage27.0026.9827.004,8000.250.93 
AGM.AFederal Agricultural Mortgage Corp71.0571.0571.051000.000.00 
AGNAllergan Plc141.3136.8140.32,107,9000.30.20 
AGOAssured Guaranty Ltd46.6646.2946.53406,8000.020.04 
AGO-BAssured Guaranty Ltd [B]26.8426.7226.842,7000.070.24 
AGO-EAssured Guaranty Ltd [E]25.7925.6825.798,0000.040.16 
AGO-FAssured Guaranty Ltd [F]25.4825.4825.488000.020.08 
AGRAvangrid Inc51.9151.3751.60242,4000.250.49 
AGROAdecoagro S.A.6.9206.8506.870197,900-0.0200.29 
AGSPlayags Inc25.7125.2425.40132,000-0.240.94 
AGXArgan Inc50.2449.2750.0277,000-0.230.46 
AHCA.H. Belo Corp3.9503.9103.9505,5000.0200.51 
AHHArmada Hoffler Properties Inc15.7215.4315.64140,2000.181.16 
AHL-CAspen Ins Pfd Inc26.4426.2126.2419,900-0.090.34 
AHL-DAspen Insurance Holdings Ltd24.8724.6524.6922,1000.050.21 
AHTAshford Hospitality Trust Inc5.2105.0605.160298,4000.0601.18 
AHT-DAshford Hosp D Pfd25.5025.2125.213,600-0.261.02 
AHT-FAshford Hospitality Trust Inc23.1022.9023.017,6000.010.06 
AHT-GAshford Hospitality Trust Inc22.6022.4022.408,400-0.070.31 
AHT-HAshford Hospitality Trust Inc Cum Pfd23.1622.8723.066,900-0.090.39 
AHT-IAshford Hospitality Trust Inc 7.50%23.1122.8422.8512,300-0.241.04 
AIArlington Asset Investment Corp7.6107.5607.580172,600-0.0100.13 
AI-BArlington Asset 7.00% Series B Pfd22.3022.3022.301000.000.00 
AI-CArlington Asset Investment Corp Cum Pfd23.3023.1823.308,600-0.010.04 
AICArlington Asset Investment Cor23.9923.9923.991,000-0.010.04 
AIFApollo Tactical Income Fund Inc15.0014.8814.9527,800-0.020.13 
AIGAmerican International Group46.4445.8146.043,729,2000.070.15 
AIG-AAmerican International Group Inc Dep Shs25.8425.6125.67162,000-0.170.66 
AIG.WAmerican International Group7.4877.2107.44047,2000.2203.05 
AINAlbany International Corp74.7173.3573.80175,700-0.180.24 
AIRAAR Corp33.2432.7032.93184,8000.270.83 
AITApplied Industrial Technologies63.2162.2362.70109,1000.210.34 
AIVApartment Investment and Management48.7648.2248.591,398,1000.270.56 
AIV-AApartment Investment and Manag25.1125.1025.1171,0000.000.00 
AIWArlington Asset Investment Cor24.1024.1024.101,000-0.070.27 
AIYApollo Investment Corp25.8525.7225.855,6000.070.27 
AIZAssurant Inc94.7093.1793.23383,400-0.830.88 
AIZPAssurant Inc 6.50% Series D Mandatory102.9102.0102.030,200-1.21.14 
AJGArthur J. Gallagher & CO80.5779.7780.421,030,2000.160.20 
AJRDAerojet Rocketdyne Holdings32.3431.8032.24521,0000.200.62 
AJXGreat Ajax Corp13.9213.7613.8617,2000.050.36 
AJXAGreat Ajax Corp 7.25% Convertible Senior25.5525.3025.4411,5000.070.28 
AKO.AEmbotell Andina Sa Cl A19.1219.1219.12100-0.070.37 
AKO.BEmbotell Andna Sa Cl B22.0222.0222.02300-0.180.81 
AKPAlliance California Muni14.7114.6714.71590,8000.030.20 
AKRAcadia Realty Trust28.1527.4728.05624,3000.602.19 
AKSAK Steel Holding Corp2.5502.4202.4509,270,000-0.0702.78 
ALAir Lease Corp Cl A38.3837.5637.80709,400-0.200.53 
AL-AAir Lease Corp [Al/Pa]26.0725.8125.95105,4000.000.00 
ALBAlbemarle Corp82.6581.1982.57790,7000.470.57 
ALCAlcon Inc.55.7555.1355.333,893,400-1.282.26 
ALEAllete Inc80.3879.3679.53131,800-0.260.33 
ALEXAlexander and Baldwin Inc23.8423.5823.69156,100-0.040.17 
ALGAlamo Group102.5101.0101.832,1000.00.03 
ALKAlaska Air Group61.7560.7061.67976,5000.290.47 
ALLAllstate Corp98.2896.7096.722,533,000-0.710.73 
ALL-AAllstate Corp Pfd25.8325.6125.714,400-0.010.04 
ALL-BAlly Financial Inc Fixed Rate F25.7125.5625.5661,800-0.100.40 
ALL-DAllstate Corp25.5925.5025.509,000-0.070.27 
ALL-EThe Allstate Corp25.6125.5025.5036,300-0.050.20 
ALL-FThe Allstate Corp25.9625.8725.8815,200-0.060.22 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th26.0125.8725.8923,200-0.040.15 
ALL-YGMAC Capital Trust I Fixed Rate26.5126.2526.38115,100-0.120.45 
ALLEAllegion Plc94.6693.5293.751,373,400-0.150.16 
ALLYAlly Financial30.2029.4929.733,308,0000.060.20 
ALP-QAlabama Power Co. Pfd26.3326.1726.1819,800-0.090.35 
ALSNAllison Transmission Holdings48.4347.4248.281,259,8000.861.81 
ALVAutoliv Inc86.8385.3386.75489,8001.251.46 
ALXAlexander's Inc376.3370.0374.411,2001.40.38 
AMAntero Midstream Corp13.8213.6113.651,392,100-0.130.94 
AMBRAmber Road Inc8.7908.4808.55053,900-0.3103.50 
AMCAmc Entertainment Holdings Inc16.5815.9416.051,183,000-0.543.25 
AMEAmtek Inc86.5685.7786.49953,9000.740.86 
AMGAffiliated Managers Group113.8111.5113.6420,2001.31.11 
AMHAmerican Homes 4 Rent23.4323.0723.311,241,2000.210.91 
AMH-DAmerican Homes 4 Rent26.4926.3526.358,700-0.020.08 
AMH-EAmerican Homes 4 Rent 6.35% Ser26.3226.0426.2218,900-0.020.08 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd24.8324.7524.757,0000.000.00 
AMH-GAmerican Homes 4 Rent Series G Pfd24.8324.7924.811,9000.020.08 
AMH-HAmerican Homes 4 Rent Perp Cum Red Pfd25.5025.3625.406,8000.020.08 
AMIDAmerican Midstreampartners LP5.2105.1805.190457,600-0.0100.19 
AMNAmn Healthcare Services Inc48.3447.2248.16449,5000.972.06 
AMOVAmerica Movil A ADR15.8115.8115.811,3000.110.70 
AMPAmeriprise Financial Services143.9141.8143.31,019,8000.00.01 
AMRCAmeresco Inc16.3516.0716.3150,5000.211.30 
AMRXAmneal Pharmaceuticals Inc12.8412.3012.701,149,0000.191.52 
AMTAmerican Tower Corp193.6190.1192.91,325,3001.70.91 
AMXAmerica Movil S.A.B. DE C.V.15.9915.7515.891,238,3000.060.38 
ANAutonation Inc38.2937.2437.83765,000-0.130.34 
ANDXAndeavor Logistics LP34.0133.0033.09624,200-0.762.25 
ANETArista Networks Inc329.3320.1323.4769,700-4.71.42 
ANFAbercrombie & Fitch Company28.2627.7328.141,460,3000.080.29 
ANFIAmira Nature Foods Ltd1.4871.4501.470152,0000.0201.38 
ANHAnworth Mortgage Asset Corp4.1004.0804.100306,9000.0000.00 
ANH-AAnworth Mtg Pfd A26.5026.3326.501,800-0.150.58 
ANH-BAnworth 6.25 Pr S B23.3323.3323.331000.000.00 
ANH-CAnworth Mortgage Asset Corpora25.0624.9625.002,200-0.070.27 
ANTMAnthem Inc241.4230.5239.63,976,8003.41.43 
AODAlpine Total Dynamic Dividend8.5708.4808.520163,900-0.0600.70 
AONAON Plc175.9173.3175.2838,300-0.20.11 
AOSSmith [A.O.] Corp56.6655.9356.49822,2000.490.88 
APAmpco-Pittsburgh Corp3.2803.1503.26027,2000.0300.93 
APAApache Corp36.7835.5635.873,965,300-0.972.63 
APAMArtisan Partners Asset Manageme28.8828.4528.63358,100-0.120.42 
APCAnadarko Petroleum Corp64.6663.5664.1810,900,4000.150.23 
APDAir Products and Chemicals198.3197.1198.11,322,9000.40.18 
APFMorgan Stanley Asia Pacific Fund Inc16.8016.6616.7889,6000.020.12 
APHAmphenol Corp104.7103.9104.6935,1000.60.55 
APHAAphria Inc8.0407.5507.65010,305,900-0.1702.17 
APLEApple Hospitality REIT Inc16.4516.2816.29649,000-0.050.31 
APOApollo Global Management Llc C31.8030.9731.652,867,0001.705.68 
APO-AApollo Global Management Llc Pfd Ser A25.0624.9625.0013,5000.030.12 
APO-BApollo Global Management Llc Pfd Ser B25.0325.0025.0053,3000.000.00 
APRNBlue Apron Holdings Inc1.02000.95111.00002,357,600-0.01000.99 
APTSPreferred Apartment Communities15.2415.0015.18175,5000.140.93 
APTVAptiv Plc90.6789.3690.341,288,700-0.380.42 
APUAmerigas Partners LP35.2335.0235.20590,6000.060.17 
APYApergy Corp41.6440.8941.00410,3000.130.32 
AQAquantia Corp9.8409.5409.570111,700-0.2402.45 
AQNAlgonquin Pwr & Util11.5211.4211.46194,700-0.010.09 
AQNAAlgonquin Power & Utilities Corp26.5426.2526.3885,600-0.180.68 
AQUAEvoqua Water Technologies Corp13.7013.4213.63667,6000.100.74 
ARAntero Resources Corp8.5608.0508.0905,736,600-0.4004.71 
ARAAmerican Renal Associates Holdi6.5205.8206.400255,9000.4006.67 
ARCAmerican Reprographics Company2.4702.4002.41042,300-0.0401.63 
ARCHArch Coal Inc90.6388.5989.54227,400-0.330.37 
ARCOArcos Dorados Holdings Inc7.0106.6906.940468,300-0.0200.29 
ARDArdagh Group S.A.14.0213.7313.8956,1000.050.36 
ARDCAres Dynamic Credit Allocation15.0314.9214.9799,500-0.110.73 
AREAlexandria Real Estate Equities140.0136.3138.7747,3002.31.66 
ARE-AAlexandria Real Estate Equities26.4826.3426.4712,6000.030.13 
ARE-DAlexandria Real Estate Equitie37.5436.9237.502,5000.511.38 
ARESAres Management LP24.6723.8824.47689,5000.612.56 
ARGDArgo Grp Itl Snr NTS25.5625.5525.551,300-0.030.13 
ARGOArgo Group Intl Hlds74.1873.3973.5979,7000.180.25 
ARIApollo Commercial Real Estate18.5018.4218.48460,300-0.020.11 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.5725.5225.5717,5000.010.04 
ARLAmerican Realty Investors12.9112.6412.881,7000.231.82 
ARLOArlo Technologies Inc3.9253.8503.890405,700-0.0300.77 
ARMKAramark Holdings Corp31.6831.1631.651,860,6000.381.22 
ARNCArconic Inc20.1619.9420.044,445,5000.120.60 
AROCArchrock Inc10.6010.2710.43592,600-0.100.95 
ARRArmour Residential R19.8519.7219.76520,800-0.050.25 
ARR-AArmour Residential REIT Inc25.6225.5525.602,3000.010.03 
ARR-BArmour Residential REIT Inc25.0424.9724.975,500-0.070.28 
ARWArrow Electronics84.9983.8084.96569,1000.820.97 
ASAASA Gold and Precious Metals9.8979.6709.74078,700-0.1101.12 
ASBAssociated Banc-Corp22.6322.1822.251,333,700-0.421.85 
ASB-CAssociated Banc-Corp Depositary25.9125.9125.911000.000.00 
ASB-DAssociated Banc-Corp24.7924.7024.702,3000.020.08 
ASB-EAssociated Banc-Corp Depositary Shs25.6125.5825.602,7000.080.31 
ASCArdmore Shipping Corp7.1706.8506.880140,200-0.2904.04 
ASGLiberty All-Star Growth Fund5.7705.6755.740108,5000.0300.53 
ASGNOn Assignment68.8867.9068.57152,8000.110.16 
ASHAshland Global Holdings Inc79.9579.2879.65488,2000.300.38 
ASIXAdvansix Inc30.6829.9930.3372,700-0.180.59 
ASPNAspen Aerogels Inc3.2503.1233.24042,8000.1103.51 
ASRGrupo Aeroportuario Del Sureste164.6162.7163.428,100-0.90.52 
ASXAse Industrial Holding Co. Ltd4.7704.6104.6501,562,000-0.1903.93 
ATAtlantic Power Corp2.3602.3102.350288,5000.0200.86 
ATENA10 Networks Inc6.8806.7606.870188,600-0.0200.29 
ATGEAdtalem Global Education Inc48.9547.9248.00174,000-0.571.17 
ATHAthene Holding Ltd43.9543.3143.781,160,3000.270.62 
ATHMAutohome Inc114.1111.3113.3789,6001.11.00 
ATIAllegheny Technologies Inc26.2325.4825.721,699,400-0.331.27 
ATKRAtkore International Group24.2523.8524.11278,3000.110.46 
ATOAtmos Energy Corp99.9299.1399.18754,300-0.260.26 
ATRAptargroup108.4107.3108.2214,6000.50.47 
ATTOAtento S.A.3.5403.4503.480129,700-0.0200.57 
ATUActuant Corp26.2625.7825.98347,8000.110.43 
ATUSAltice USA Inc Cl A23.3723.0123.162,632,000-0.100.43 
ATVAcorn International28.9828.5628.956000.391.37 
AUAnglogold Ashanti Ltd13.0612.7012.791,931,300-0.181.39 
AUOAu Optronics Corp3.7403.7103.730636,800-0.0401.06 
AUYYamana Gold2.3202.1802.23015,823,900-0.0602.62 
AVAAvista Corp41.9241.3141.80535,9000.491.19 
AVALGrupo Aval Acciones Y Valores S8.4108.2008.240127,200-0.0901.08 
AVBAvalonbay Communities196.5193.4196.2593,4002.31.20 
AVDAmerican Vanguard Corp17.9517.4217.5238,300-0.331.85 
AVHAvianca Holdings S.A.4.1004.0004.10041,7000.0501.23 
AVKAdvent Claymore Convertible Securities14.9214.8814.9165,500-0.010.07 
AVLRAvalara Inc55.2653.9254.80274,000-0.260.47 
AVNSAvanos Medical Inc44.4941.3542.12843,900-2.024.58 
AVPAvon Products2.7102.6102.6402,149,400-0.0401.49 
AVXAvx Corp18.8018.3818.70318,5000.201.08 
AVYAvery Dennison Corp113.9112.0113.4643,600-0.30.24 
AVYAAvaya Holdings Corp19.3218.8319.011,366,4000.040.21 
AWFAlliancebernstein Global High Income11.7811.6511.70225,900-0.040.34 
AWIArmstrong World Industries Inc86.8985.9386.78564,5000.820.95 
AWKAmerican Water Works105.0102.7104.71,882,1002.42.37 
AWPAlpine Global Premier Propertie5.8855.8505.880188,100-0.0400.68 
AWRAmerican States Water Company69.2068.3269.06156,1000.741.08 
AXAxos Financial Inc31.8231.1331.59163,100-0.381.19 
AXEAnixter International Inc62.1361.1061.36115,000-0.510.82 
AXLAmerican Axle & Manufacturing16.0115.4915.921,253,4000.271.73 
AXOAxos Financial Inc25.5525.5525.55700-0.451.73 
AXPAmerican Express Company114.1111.3113.76,186,6001.91.71 
AXRAmrep Corp5.7905.6005.7904000.1602.84 
AXSAxis Capital Holdings57.5156.6256.99738,5000.260.46 
AXS-DAxis Capital Holdings Ltd24.8224.7324.748,500-0.080.32 
AXS-EAxis Capital Holdings Ltd24.7824.7024.72113,4000.020.10 
AXTAAxalta Coating Systems Ltd28.4527.7228.013,336,0000.501.82 
AYIAcuity Brands Inc143.0141.2142.4326,4001.20.86 
AYRAircastle Ltd20.2219.8219.97187,000-0.130.65 
AYXAlteryx Inc82.5679.1680.87725,900-1.341.63 
AZNAstrazeneca Plc38.9438.3638.805,430,2000.030.08 
AZOAutozone1,0501,0321,045268,800-60.60 
AZREAzure Power Global Ltd11.6211.2211.4611,4000.060.53 
AZULAzul S.A. ADR26.2324.2825.881,080,7001.707.03 
AZZAzz Inc46.8745.9846.73149,7000.601.30 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
52.55.186.225
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,99820.02
DJI26,5601100.42
SP5002,90550.16
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,27620.12
BDI1,200494.26
HSI30,063-2530.83