Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies48.8548.4148.691,568,9000.170.35 
AAAlcoa Corporation33.4332.5333.013,026,600-0.030.09 
AACAac Holdings Inc8.2608.0308.09059,2000.0901.13 
AANAaron's Inc32.6131.8932.05546,900-0.361.11 
AAPAdvance Auto Parts Inc175.9173.5174.81,196,1000.30.18 
AATAmerican Assets Trust43.4042.9243.0193,000-0.110.26 
AAVAdvantage Oil & Gas Ltd6.6006.4506.600104,0000.1502.33 
ABAlliancebernstein Holding L.P.24.0523.4523.70259,5000.251.07 
ABBAbb Ltd22.5022.3722.482,241,8000.220.99 
ABBVAbbvie Inc Common Stock62.4161.0561.997,295,0000.711.16 
ABCAmerisourcebergen Corp85.1283.5184.621,397,8000.760.91 
ABEVAmbev S.A.5.3105.1805.31017,484,5000.0601.14 
ABGAsbury Automotive Group Inc64.6563.3063.65162,5000.000.00 
ABMABM Industries Incorporated41.0040.0240.47314,7000.701.76 
ABRArbor Realty Trust7.5907.5307.56058,1000.0000.00 
ABR-AArbor Realty Trust Inc25.3325.1725.331,2000.170.68 
ABR-BArbor Realty Trust Inc25.3525.0625.113,5000.110.44 
ABR-CArbor Realty Trust25.7525.7125.711,3000.030.12 
ABRNArbor Realty Trust 7.375% Senior25.6025.4825.513,7000.040.16 
ABTAbbott Laboratories41.3640.6940.939,533,7000.210.52 
ABXBarrick Gold Corp16.9416.4516.8712,427,200-0.020.12 
ACAssociated Capital Group Inc34.7533.9534.3018,2000.401.18 
ACCAmerican Campus Communities Inc49.6949.0149.49571,0000.240.49 
ACCOAcco Brands Corp12.8512.5012.70503,6000.201.60 
ACHAluminum Corporation of China Ltd11.0410.9711.0226,000-0.010.09 
ACMAecom Technology Corp36.2435.5335.96978,8000.441.24 
ACNAccenture Plc117.4115.4117.02,666,3001.21.01 
ACPAvenue Income Credit Strategies13.9313.8613.93100,9000.080.58 
ACREAres Commercial Real Estate Cor13.9813.8813.9351,8000.020.14 
ACVAllianzgi Diversified Income &19.2818.9519.1323,700-0.010.05 
ADCAgree Realty Corp46.0945.5945.79101,000-0.120.26 
ADMArcher Daniels Midland Company43.7843.3343.562,164,8000.120.28 
ADNTAdient Plc61.9359.7761.42709,3001.342.23 
ADPTAdeptus Health Inc8.5808.1008.480763,7000.3103.79 
ADSAlliance Data Systems Corp238.3235.5237.6413,2001.90.80 
ADSWAdvanced Disposal Services Inc21.9421.3821.71117,1000.371.73 
ADXAdams Express Company13.0312.9612.99140,6000.020.15 
AEBAegon N.V.23.7023.4523.5610,900-0.190.80 
AEDAegon N.V.25.4625.3725.4221,600-0.020.08 
AEEAmeren Corp52.0951.7051.97905,5000.010.02 
AEGAegon N.V.5.6005.5105.5201,959,3000.0500.91 
AEHAegon N.V.25.2825.2225.26205,8000.020.08 
AEKAegon N.V. 8.00%26.3426.2626.2728,9000.010.04 
AELAmerican Equity Investment Life23.9723.0423.75943,9000.883.85 
AEMAgnico-Eagle Mines Ltd46.2244.8846.051,384,3000.410.90 
AEOAmerican Eagle Outfitters15.4015.1315.212,132,3000.070.46 
AEPAmerican Electric Power Company63.3062.7563.232,506,500-0.060.09 
AERAercap Holdings N.V.43.6142.9243.002,840,4000.140.33 
AESThe Aes Corp11.7411.5711.722,741,3000.141.21 
AES-CAes TR III 6.75 Pfd50.4050.3050.305,9000.000.00 
AETAetna Inc123.1122.1122.32,784,900-0.30.27 
AEUAAnadarko Petroleum Corp43.4142.4342.5113,900-0.140.33 
AFAstoria Financial Corp18.9418.5718.75781,6000.120.64 
AF-CAstoria Financial Corp25.4925.3025.357,800-0.140.55 
AFAAmerican Financial Group Inc25.1825.0325.172,6000.020.08 
AFBAlliance National Municipal13.4913.4013.4977,9000.030.22 
AFCAllied Capital Corp25.5525.5125.544,3000.030.12 
AFGAmerican Financial Group88.0087.1287.39114,3000.400.46 
AFGEAmerican Financial Group Inc26.0325.7525.9312,600-0.180.69 
AFGHAmerican Financial Group Inc25.3525.1425.1410,600-0.331.30 
AFIArmstrong Flooring Inc20.4720.0120.3146,8000.412.06 
AFLAflac Incorporated70.2068.8669.642,009,3000.070.10 
AFS-AAmtrust Financial Services Inc25.1825.0625.184,0000.050.20 
AFS-BAmtrust Financial Services Dep Pfd25.6925.4625.461,900-0.070.27 
AFS-CAmtrust Financial Services Series C25.9025.7925.791,7000.000.00 
AFS-DAmtrust Financial Services Dep Pfd25.8225.5925.718,1000.080.31 
AFS-EAmtrust Financial Services Inc Prf26.3926.0926.2024,9000.050.19 
AFS-FAmtrust Financial Services Inc24.1123.9524.1037,1000.080.33 
AFSDAflac Incorporated25.3425.2325.2824,700-0.030.12 
AFSSAmtrust Financial Services Inc25.6725.4125.424,900-0.120.47 
AFSTAmtrust Financial Services Inc25.9525.9025.916,0000.040.15 
AFTApollo Senior Floating Rate Fund Inc17.5317.4217.5371,1000.110.63 
AFWAmerican Financial Group Inc25.8925.5525.8939,0000.341.33 
AGFirst Majestic Silver9.2308.6109.1805,126,3000.3904.44 
AGCAdvent Claymore Convertible Securities6.0205.9906.01077,9000.0300.50 
AGCOAgco Corp61.4760.6560.88597,3000.230.38 
AGDAlpine Global Dynamic Dividend Fund9.3409.2509.30049,4000.0600.65 
AGIAlamos Gold Inc8.2407.8908.2102,890,400-0.2002.38 
AGMFederal Agricultural Mortgage Corp59.1756.9456.9835,500-1.392.38 
AGM-AFederal Agricultural Mortgage25.0024.9924.991,0000.020.08 
AGM-BFederal Ag27.5027.2927.501,7000.381.40 
AGM-CFederal Agricultural Mortgage25.7425.6025.747,400-0.030.12 
AGM.AFederal Agricultural Mortgage Corp63.0058.0058.001,1000.000.00 
AGNAllergan Plc218.0215.7216.13,898,400-0.10.05 
AGN-AAllergan Plc. 5.50% Mandatory C802.0782.0784.68,9001.30.16 
AGOAssured Guaranty Ltd39.7039.0639.20737,8000.140.36 
AGO-BAssured Guaranty Ltd [B]25.8225.6625.683,100-0.090.35 
AGO-EAssured Guaranty Ltd [E]25.4225.2325.2910,900-0.010.04 
AGO-FAssured Guaranty Ltd [F]24.1824.1024.124,000-0.060.25 
AGRAvangrid Inc39.7439.1439.51594,9000.030.08 
AGROAdecoagro S.A.11.0310.6210.96884,7000.211.95 
AGUAgrium Inc105.8104.4105.4209,400-0.10.11 
AGXArgan Inc71.0570.2070.7099,6000.550.78 
AHCA.H. Belo Corp6.5006.3006.30023,900-0.1001.56 
AHHArmada Hoffler Properties Inc14.4514.2614.35111,5000.050.35 
AHLAspen Insurance Holdings56.4055.6556.05183,0000.751.36 
AHL-AAspen Insurance Pfd25.0024.9824.991,300-0.010.04 
AHL-BAspen Insurance Holdings Limit25.6325.5625.604,2000.000.00 
AHL-CAspen Ins Pfd Inc26.4326.2226.3028,400-0.110.42 
AHL-DAspen Insurance Holdings Ltd23.2623.1423.1961,5000.030.13 
AHPAshford Hospitality Prime Inc14.0913.7513.8585,100-0.181.28 
AHP-BAshford Hospitality Prime Inc22.3022.3022.30300-0.200.89 
AHTAshford Hospitality Trust Inc7.8307.6407.700579,1000.0700.92 
AHT-AAshford Hsop TR Pfd25.4825.3025.473,1000.210.83 
AHT-DAshford Hosp D Pfd25.2125.0925.162,2000.040.16 
AHT-FAshford Hospitality Trust Inc24.4623.0723.4512,600-0.070.30 
AHT-GAshford Hospitality Trust Inc23.0222.8922.9520,900-0.070.30 
AIArlington Asset Investment Corp15.2715.0715.23221,9000.120.79 
AIBApollo Investment Corp25.1425.0225.048,400-0.080.32 
AICArlington Asset Investment Cor23.3923.0023.372,8000.371.61 
AIFApollo Tactical Income Fund Inc15.8415.6815.8477,6000.100.64 
AIGAmerican International Group66.9166.1266.355,391,4000.100.15 
AIG.WAmerican International Group24.8324.1224.3063,4000.020.08 
AINAlbany International Corp46.7046.0546.7096,8000.952.08 
AIRAAR Corp32.3731.9032.28216,4000.351.10 
AITApplied Industrial Technologies61.8560.9761.10146,7000.200.33 
AIVApartment Investment and Management44.4143.9744.18449,000-0.040.09 
AIV-AApartment Investment and Manag26.0025.8925.986,900-0.321.22 
AIWArlington Asset Investment Cor23.2623.1923.26900-0.230.98 
AIYApollo Investment Corp25.6025.4825.605,200-0.140.54 
AIZAssurant Inc96.0394.6094.83254,8000.000.00 
AJGArthur J. Gallagher & Co53.0452.6552.81507,7000.230.44 
AJRDGencorp Inc18.5918.3018.39298,5000.221.21 
AJXGreat Ajax Corp13.4413.3613.3817,9000.020.15 
AKO.AEmbotell Andina Sa A20.8020.8020.802000.010.05 
AKO.BEmbotell Andna Sa B23.4222.8422.857,100-0.472.02 
AKPAlliance California Muni13.5813.5213.5720,5000.040.30 
AKRAcadia Realty Trust32.3631.9532.03243,500-0.170.53 
AKSAK Steel Holding Corp10.1809.6309.71017,384,700-0.1601.62 
ALAir Lease Corporation Class A C35.8935.2435.36593,1000.080.23 
ALBAlbemarle Corp94.9493.3494.00603,3000.250.27 
ALDWAlon USA Partners LP10.4410.0810.3068,600-0.171.62 
ALEAllete Inc63.2662.3762.68265,900-0.240.38 
ALEXAlexander and Baldwin Inc45.2544.4144.6795,8000.581.32 
ALGAlamo Group78.3076.8177.2039,000-0.070.09 
ALJAlon USA Energy12.0711.7411.78304,400-0.151.26 
ALKAlaska Air Group94.4093.0994.32833,3001.061.14 
ALLAllstate Corp74.3573.8073.891,220,1000.210.29 
ALL-AAllstate Corporation Pfd25.9525.8325.876,200-0.030.12 
ALL-BAlly Financial Inc Fixed Rate F26.7626.4026.4613,100-0.110.41 
ALL-CThe Allstate Corp26.4526.3526.4514,8000.010.04 
ALL-DAllstate Corp26.6926.5026.555,3000.030.11 
ALL-EThe Allstate Corporation26.6826.4626.6727,6000.010.04 
ALL-FThe Allstate Corporation26.5226.1726.2324,600-0.200.76 
ALL-YGMAC Capital Trust I Fixed Rate25.6025.5125.5877,5000.030.12 
ALLEAllegion Plc Ordinary Shares Wh66.7665.4865.50509,000-0.620.94 
ALLYAlly Financial20.4919.9319.934,206,400-0.221.09 
ALP-OAlabama Pwr 5.83A Pf27.5026.6027.452,3000.371.37 
ALRAlere Inc40.4339.8839.89129,000-0.250.62 
ALR-BAlere Inc Inverness Medical In331.9328.5328.51,7003.00.91 
ALSNAllison Transmission Holdings34.1533.8133.99652,8000.200.59 
ALVAutoliv Inc116.3114.6116.1489,0002.21.95 
ALXAlexander's Inc437.4429.5437.46,7009.82.29 
AMAntero Resources Midstream Llc33.9733.2833.52340,3000.090.27 
AMBRAmber Road Inc9.4408.7809.430375,1000.6607.53 
AMCAmc Entertainment Holdings Inc34.4033.9034.25180,2000.250.74 
AMEAmtek Inc51.0050.5550.661,471,6000.220.44 
AMFWAmec Foster Wheeler Plc5.8605.8005.81087,000-0.1502.52 
AMGAffiliated Managers Group146.4143.3143.5495,600-0.10.03 
AMHAmerican Homes 4 Rent20.9120.5420.861,143,0000.110.53 
AMH-AAmerican Homes28.2527.8227.901,5000.100.36 
AMH-BAmerican Homes 4 Rent 5% Series27.6427.4327.573,800-0.080.29 
AMH-CAmerican Homes27.6927.2527.693,8000.291.06 
AMH-DAmerican Homes 4 Rent25.2225.0025.013,800-0.110.44 
AMH-EAmerican Homes 4 Rent 6.35% Ser24.9524.5324.624,200-0.110.44 
AMIDAmerican Midstreampartners LP17.8017.5017.7551,5000.100.57 
AMNAmn Healthcare Services Inc38.1036.8537.20757,5000.150.40 
AMOVAmerica Movil A Ads13.3811.8512.5011,9000.615.13 
AMPAmeriprise Financial Services117.2115.0115.3495,0000.20.16 
AMRCAmeresco Inc5.2005.0005.05063,8000.0000.00 
AMTAmerican Tower Corp104.8102.9103.52,058,900-0.80.72 
AMT-AApollo Residential Mortgage Prfd104.6103.8103.81,000-0.40.36 
AMT-BAmerican Tower Corporation [Rei102.9102.3102.91,400-0.30.32 
AMXAmerica Movil S.A.B. De C.V12.6312.4312.572,349,6000.070.56 
ANAutonation Inc51.9751.1851.32457,100-0.290.56 
ANETArista Networks Inc101.099.4100.3367,7001.31.28 
ANFAbercrombie & Fitch Company12.1211.8011.881,836,6000.060.51 
ANFIAmira Nature Foods Ltd5.7505.6005.620114,100-0.0200.35 
ANHAnworth Mortgage Asset Corp5.3005.2605.260295,2000.0000.00 
ANH-AAnworth Mtg Pfd A25.5025.5025.501000.000.00 
ANH-BAnworth 6.25 Pr S B26.1925.9425.981,800-0.160.61 
ANH-CAnworth Mortgage Asset Corpora24.7424.7224.731,900-0.020.08 
ANTMAnthem Inc149.6147.4148.51,405,2000.30.23 
ANTXAnthem Inc47.6747.2747.35207,500-0.020.04 
ANWAegean Marine Petroleum Network10.6510.4010.50220,0000.050.48 
AODAlpine Total Dynamic Dividend7.9607.9407.960169,2000.0500.63 
AOIAlliance One International18.4517.8518.0016,7000.050.28 
AONAON Plc113.8113.0113.3598,5000.60.55 
AOSSmith [A.O.] Corp48.8847.8548.46795,8000.631.32 
APAmpco-Pittsburgh Corp14.9514.8014.856,1000.100.68 
APAApache Corp63.2562.3662.781,316,700-0.240.38 
APAMArtisan Partners Asset Manageme29.3028.5528.85446,2000.301.05 
APBAsia Pacific Fund Inc10.1910.1310.154,6000.000.00 
APCAnadarko Petroleum Corp71.9170.6771.242,632,900-0.250.35 
APDAir Products and Chemicals146.1145.1145.4996,400-0.50.34 
APFMorgan Stanley Asia Pacific Fund Inc14.1514.0214.079,500-0.030.21 
APFHAdvancepierre Foods Holdings Inc28.3027.5828.03239,3000.060.21 
APHAmphenol Corp68.5068.0168.11842,1000.140.21 
APLEApple Hospitality REIT Inc20.2420.0620.13544,100-0.010.05 
APOApollo Global Management Llc C21.6421.4021.42459,000-0.010.05 
APTSPreferred Apartment Communities14.0813.7913.87133,800-0.080.57 
APUAmerigas Partners LP48.3547.6748.33105,0000.230.48 
AQNAlgonquin Pwr & Util8.5508.5108.52055,000-0.0300.35 
ARAntero Resources Corp26.0525.5925.624,285,6000.110.43 
ARAAmerican Renal Associates Holdi20.7620.2920.4580,8000.010.05 
ARCAmerican Reprographics Company5.2005.1305.17058,3000.0500.98 
ARCHArch Coal Inc76.5973.8774.98234,300-1.071.41 
ARCOArcos Dorados Holdings Inc5.7005.6505.700279,2000.0000.00 
ARCXArc Logistics Partners LP16.6216.4416.5022,7000.000.00 
ARDCAres Dynamic Credit Allocation15.3615.2815.31169,4000.060.39 
AREAlexandria Real Estate Equities109.8108.8109.6234,0000.20.22 
ARE-AAlexandria Real Estate Equities25.4925.3325.4047,500-0.080.31 
ARE-DAlexandria Real Estate Equitie34.7634.5134.651,700-0.601.70 
ARE-EAlexandria Real Estate Equitie25.3125.1525.3113,4000.190.76 
ARESAres Management LP17.8017.5517.5545,400-0.100.57 
ARH-CArch Capital Group Ltd. 6.75% P25.4925.4025.4114,000-0.060.24 
ARIApollo Commercial Real Estate17.1116.9017.09784,7000.140.83 
ARI-AApollo Commercial Real Estate25.7325.6025.733,0000.060.23 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.2525.0025.1821,0000.150.60 
ARLAmerican Realty Investors5.8305.5705.570600-0.1803.13 
ARMKAramark Holdings Corp33.9833.7633.891,107,4000.150.44 
ARN-BArconic Inc34.2033.4734.2011,7000.341.00 
ARNCArconic Inc21.2320.8921.134,616,1000.130.62 
AROCArchrock Inc15.7015.1315.35621,0000.000.00 
ARRArmour Residential R21.9121.4821.65502,300-0.130.60 
ARR-AArmour Residential REIT Inc24.2524.2124.224,9000.020.08 
ARR-BArmour Residential REIT Inc23.2723.1023.1846,5000.080.35 
ARUAres Capital Corp26.1426.0026.106,5000.060.23 
ARWArrow Electronics74.4173.2373.81222,5000.680.93 
ASAASA Gold and Precious Metals11.9811.7311.91112,9000.060.51 
ASBAssociated Banc-Corp25.4024.9225.15587,7000.401.62 
ASB-CAssociated Banc-Corp Depositary25.8325.4625.662,600-0.190.74 
ASB-DAssociated Banc-Corp.22.9522.6922.9015,800-0.050.22 
ASCArdmore Shipping Corp7.7107.4007.700227,4000.0000.00 
ASGLiberty All-Star Growth Fund4.3604.3304.36028,3000.0300.69 
ASGNOn Assignment45.0643.9944.93255,2001.052.39 
ASHAshland Inc111.6110.2111.3536,5000.30.26 
ASIXAdvansix Inc22.5021.4922.43294,5001.034.81 
ASPNAspen Aerogels Inc4.4104.1904.27058,0000.0601.43 
ASRGrupo Aeroportuario Del Sureste141.6139.4141.418,9001.91.34 
ASXAdvanced Semiconductor Engineering5.4305.3905.420562,1000.0300.56 
ATAtlantic Power Corp2.6002.5002.500292,400-0.0501.96 
ATENA10 Networks Inc8.5508.4008.450295,9000.0600.72 
ATHAthene Holding Ltd47.0346.2546.94344,6000.701.51 
ATHMAutohome Inc30.3928.6029.79515,2001.184.12 
ATIAllegheny Technologies Inc16.7016.2916.411,069,6000.040.24 
ATKRAtkore International Group25.9024.7825.23318,2000.652.64 
ATOAtmos Energy Corp75.0974.2574.86391,1000.350.47 
ATRAptargroup73.8273.0373.50188,8000.170.23 
ATTOAtento S.A.9.4009.2009.30025,1000.0500.54 
ATUActuant Corp27.0025.8526.95790,9000.100.37 
ATVAcorn International9.2509.0009.0009,5000.1401.58 
ATWAtwood Oceanics14.3213.7013.852,972,500-0.201.42 
AUAnglogold Ashanti Ltd12.0711.7212.034,986,4000.141.18 
AUOAu Optronics Corp4.0704.0004.030719,7000.0501.26 
AUYYamana Gold3.1903.0303.1708,834,9000.0401.28 
AVAviva Plc11.9011.6711.69991,200-0.191.60 
AVAAvista Corp39.4839.0639.35198,6000.200.51 
AVALGrupo Aval Acciones Y Valores S8.3508.2208.23036,300-0.1001.20 
AVBAvalonbay Communities176.9175.5176.3471,400-0.30.19 
AVDAmerican Vanguard Corp17.9517.4017.4559,800-0.201.13 
AVHAvianca Holdings S.A.9.9709.6709.830150,5000.1601.65 
AVKAdvent Claymore Convertible Securities15.2815.1415.2097,200-0.070.46 
AVPAvon Products5.6205.4505.5202,689,4000.1001.85 
AVTAvnet Inc47.4346.8547.18578,1000.390.83 
AVXAvx Corp16.4316.2616.36114,8000.160.99 
AVYAvery Dennison Corp72.9571.8172.15574,5000.020.03 
AWFAlliancebernstein Global High Income12.8312.7812.81119,7000.060.47 
AWHAllied World Assurance Company53.2352.7052.84504,000-0.110.21 
AWIArmstrong World Industries Inc39.8039.1539.70282,8000.551.40 
AWKAmerican Water Works71.0570.4070.82589,4000.130.18 
AWPAlpine Global Premier Propertie5.2805.2505.250436,200-0.0100.19 
AWRAmerican States Water Company43.7443.1543.6682,6000.481.11 
AXEAnixter International Inc82.6081.3582.00100,6000.901.11 
AXLAmerican Axle & Manufacturing20.7320.4120.69724,0000.221.07 
AXONAxovant Sciences Ltd. Common Sh13.1112.7012.96390,2000.221.73 
AXPAmerican Express Company77.6376.4176.623,454,200-0.260.34 
AXRAmrep Corp7.2106.9507.0904,8000.0901.29 
AXSAxis Capital Holdings65.5565.0565.29298,0000.420.65 
AXS-CAxis Capital Holdings Limited P25.3825.3225.3897,2000.070.28 
AXS-DAxis Capital Holdings Ltd24.2524.1224.2114,0000.020.08 
AXS-EAxis Capital Holdings Ltd22.7122.5322.61198,300-0.040.18 
AXTAAxalta Coating Systems Ltd28.3228.0228.181,690,1000.140.50 
AYIAcuity Brands Inc216.7211.5215.2968,0000.20.09 
AYRAircastle Ltd22.5722.2322.23186,0000.060.27 
AZNAstrazeneca Plc28.5928.2028.585,159,7000.341.20 
AZOAutozone793.3779.8779.8262,000-10.51.32 
AZREAzure Power Global Ltd16.8816.1016.8817,1000.784.84 
AZZAzz Inc60.5359.4059.80135,0000.000.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.159.187.17
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,574270.48
DJI19,886-50.03
SP5002,27540.18
DAX11,553-760.66
FTSE7,33700.01
NI22519,095-1921.00
CAC404,890-320.65
GLD1,19620.16
BDI1,200494.26
HSI22,718-2190.96