Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies63.5762.6362.952,784,796-0.570.90 
AAAlcoa Corp45.4344.3345.121,492,7130.651.46 
AACAac Holdings Inc10.399.9010.3285,0640.424.24 
AANAaron's Inc45.4044.2845.08146,5300.100.22 
AAPAdvance Auto Parts Inc140.2137.5139.3464,3851.00.72 
AATAmerican Assets Trust37.6536.9737.5890,5030.581.57 
AAVAdvantage Oil & Gas Ltd3.1453.0503.12532,7490.0752.46 
ABAlliancebernstein Holding LP29.5029.1529.30166,603-0.150.51 
ABBAbb Ltd22.5722.4122.551,629,1950.080.36 
ABBVAbbvie Inc99.5597.8498.573,042,4750.560.57 
ABCAmerisourcebergen Corp93.5891.6993.11387,9370.941.02 
ABEVAmbev S.A.5.0504.9004.92016,658,400-0.0701.40 
ABGAsbury Automotive Group Inc76.5074.6076.2565,4121.301.73 
ABMABM Industries Incorporated31.0430.4230.46177,046-0.321.04 
ABRArbor Realty Trust10.1610.0810.15514,2500.080.79 
ABR-AArbor Realty Trust Inc25.9425.6725.803,984-0.150.58 
ABR-BArbor Realty Trust Inc25.3025.3025.304500.030.12 
ABR-CArbor Realty Trust26.0626.0626.061,000-0.230.86 
ABTAbbott Laboratories62.4962.0462.412,907,6080.070.11 
ABXBarrick Gold Corp12.9212.7912.883,199,2480.020.16 
ACAssociated Capital Group Inc38.8538.5538.607,8790.000.00 
ACCAmerican Campus Communities Inc42.9842.4042.72425,4330.150.35 
ACCOAcco Brands Corp13.6213.4013.55143,3350.100.74 
ACHAluminum Corporation of China Ltd11.6511.5011.5142,541-0.211.79 
ACMAecom Technology Corp33.7833.1933.77196,3780.150.45 
ACNAccenture Plc163.4161.7162.4859,491-0.90.55 
ACPAvenue Income Credit Strategies13.9713.8713.9075,385-0.171.21 
ACREAres Commercial Real Estate Cor14.0013.8813.9832,8430.060.43 
ACVAllianzgi Diversified Income &23.7723.6623.6626,161-0.070.30 
ADCAgree Realty Corp53.9753.3353.8149,3580.370.69 
ADMArcher Daniels Midland Company46.4145.9246.191,453,7380.120.26 
ADNTAdient Plc49.8348.7049.78234,2180.791.61 
ADSAlliance Data Systems Corp238.1234.4236.0290,7691.50.63 
ADSWAdvanced Disposal Services Inc24.1623.8624.07336,4150.070.29 
ADTADT Inc.8.6608.2408.6102,366,3530.3504.24 
ADXAdams Express Company15.7115.6215.6454,4130.060.39 
AEBAegon N.V. Perp Cap Secs Floating Rate24.9324.7824.7811,5540.090.36 
AEDAegon N.V. Perp Cap Secs [Ne]26.7626.6726.6815,352-0.020.07 
AEEAmeren Corp58.3957.9358.36406,3430.080.14 
AEGAegon N.V.6.2406.1706.1801,569,955-0.1001.59 
AEHAegon N.V. Perp Cap Secs26.2126.1126.1612,251-0.030.11 
AELAmerican Equity Investment Life36.3135.7736.02157,2520.110.31 
AEMAgnico-Eagle Mines Ltd44.6444.1544.27342,724-0.210.47 
AEOAmerican Eagle Outfitters24.5723.4024.493,086,1360.974.12 
AEPAmerican Electric Power Company66.9766.4566.931,365,8570.060.09 
AERAercap Holdings N.V.54.9054.4154.89298,3420.200.37 
AESThe Aes Corp13.1412.8912.912,176,741-0.171.30 
AETAetna Inc190.3188.7190.2541,3051.00.50 
AEUAAnadarko Petroleum Corp33.4232.7632.898,000-0.441.32 
AFBAlliance National Municipal12.6612.6012.6032,684-0.020.16 
AFCAllied Capital Corp25.9525.8625.872,4770.010.04 
AFGAmerican Financial Group110.1109.4109.951,1190.30.23 
AFGEAmerican Financial Group Inc25.9925.9025.992,5300.100.39 
AFGHAmerican Financial Group Inc26.0125.8125.859,0450.000.00 
AFIArmstrong Flooring Inc14.3614.0714.3540,3100.171.20 
AFLAflac Incorporated45.1844.5844.841,331,487-0.160.36 
AFS-AAmtrust Financial Services Inc19.6019.4619.601,990-0.040.20 
AFS-BAmtrust Financial Services Dep Pfd20.1219.8620.121,5000.241.21 
AFS-CAmtrust Financial Services Series C20.9720.8320.872,180-0.030.14 
AFS-DAmtrust Financial Services Dep Pfd21.9921.7621.844,9670.080.37 
AFS-EAmtrust Financial Services Inc Prf23.0022.8022.80471-0.200.87 
AFS-FAmtrust Financial Services Inc19.9319.8219.909,1560.090.45 
AFSSAmtrust Financial Services Inc24.2624.0324.067,1170.050.21 
AFSTAmtrust Financial Services Inc25.6925.1825.486,1630.341.35 
AFTApollo Senior Floating Rate Fund Inc16.6116.5716.5728,455-0.040.24 
AGFirst Majestic Silver7.4107.3107.370554,7550.0300.41 
AGCAdvent Claymore Convertible Securities5.7005.6805.68020,7330.0100.18 
AGCOAgco Corp61.3560.0961.22186,8720.510.84 
AGDAlpine Global Dynamic Dividend Fund10.6510.6010.6116,9470.010.09 
AGIAlamos Gold Inc5.7305.6505.680514,495-0.0100.18 
AGMFederal Agricultural Mortgage Corp94.7394.1994.502,2320.210.22 
AGM-AFederal Agricultural Mortgage25.4525.4025.459000.050.20 
AGM-BFederal Ag26.2526.2526.252650.040.15 
AGM-CFederal Agricultural Mortgage26.9826.9826.981000.000.00 
AGM.AFederal Agricultural Mortgage Corp85.8185.6985.696000.510.60 
AGNAllergan Plc178.8173.4174.91,853,4251.81.05 
AGOAssured Guaranty Ltd37.1536.8437.00198,6200.000.00 
AGO-BAssured Guaranty Ltd [B]25.8525.7725.844,7600.000.00 
AGO-EAssured Guaranty Ltd [E]25.6925.5725.692,7110.090.35 
AGO-FAssured Guaranty Ltd [F]25.0925.0525.052,3870.020.08 
AGRAvangrid Inc51.5651.1551.44147,4530.040.08 
AGROAdecoagro S.A.8.6208.4308.570221,2290.1101.30 
AGSPlayags Inc.25.5525.0225.3986,3190.381.52 
AGXArgan Inc35.5535.0535.4589,9050.050.14 
AHCA.H. Belo Corp4.7704.7004.7005,4240.0000.00 
AHHArmada Hoffler Properties Inc15.0014.7914.97107,1630.181.22 
AHLAspen Insurance Holdings42.4642.0542.22183,974-0.180.42 
AHL-CAspen Ins Pfd Inc25.9325.8525.8811,2700.030.12 
AHL-DAspen Insurance Holdings Ltd24.6924.5524.5914,8900.040.16 
AHTAshford Hospitality Trust Inc7.0606.9907.000172,0730.0300.43 
AHT-DAshford Hosp D Pfd26.0025.9126.002940.070.27 
AHT-FAshford Hospitality Trust Inc23.7323.6823.734,0240.030.13 
AHT-GAshford Hospitality Trust Inc23.7023.6923.701,2930.010.04 
AHT-HAshford Hospitality Trust Inc Cum Pfd24.0524.0524.051,1150.160.68 
AHT-IAshford Hospitality Trust Inc. 7.50%23.9823.9023.9743,1340.010.04 
AIArlington Asset Investment Corp10.8010.6210.77340,0310.060.56 
AI-BArlington Asset 7.00% Series B Pfd24.3524.3524.355020.050.21 
AICArlington Asset Investment Cor23.8023.6823.803,0070.050.21 
AIFApollo Tactical Income Fund Inc15.7015.6615.6734,1050.030.19 
AIGAmerican International Group55.6355.2555.442,090,741-0.060.11 
AIG.WAmerican International Group16.4616.1116.1734,177-0.140.86 
AINAlbany International Corp62.2561.4561.9566,0690.100.16 
AIRAAR Corp47.9547.0047.8631,2340.541.14 
AITApplied Industrial Technologies76.2075.3575.93122,1560.480.64 
AIVApartment Investment and Management41.6340.7441.50783,3350.751.84 
AIV-AApartment Investment and Manag25.9625.8725.96667-0.080.30 
AIWArlington Asset Investment Cor24.1324.1324.131000.030.12 
AIYApollo Investment Corp25.3725.3525.363,626-0.010.04 
AIZAssurant Inc102.199.3101.4988,3261.81.76 
AIZPAssurant Inc. 6.50% Series D Mandatory110.8109.3110.621,4061.31.22 
AJGArthur J. Gallagher & Co66.4565.6865.82327,454-0.200.30 
AJRDAerojet Rocketdyne Holdings29.3528.4329.20178,9750.582.03 
AJXGreat Ajax Corp13.0412.9813.0241,2520.040.31 
AJXAGreat Ajax Corp 7.25% Convertible Senior25.2525.2525.251,4220.000.00 
AKO.AEmbotell Andina Sa Cl A21.0820.4221.081,323-0.321.50 
AKO.BEmbotell Andna Sa Cl B25.0224.7124.7338,6370.230.94 
AKPAlliance California Muni13.0813.0513.0612,2430.030.23 
AKRAcadia Realty Trust27.4426.8227.30344,3440.411.52 
AKSAK Steel Holding Corp4.7004.5704.7003,819,2410.0701.51 
ALAir Lease Corporation Class A C43.5243.1643.32130,7220.000.00 
ALBAlbemarle Corp92.6391.3192.24666,9420.840.92 
ALEAllete Inc75.8075.0075.7353,0760.370.49 
ALEXAlexander and Baldwin Inc21.3121.1321.27111,7360.040.19 
ALGAlamo Group93.3391.6493.3319,4550.900.97 
ALKAlaska Air Group63.5562.6063.40747,2810.931.49 
ALLAllstate Corp93.8392.5492.56531,873-0.920.98 
ALL-AAllstate Corporation Pfd25.6625.5725.615,232-0.040.15 
ALL-BAlly Financial Inc Fixed Rate F26.8026.6026.6020,674-0.150.56 
ALL-CThe Allstate Corp26.0025.9225.9710,6780.020.08 
ALL-DAllstate Corp26.6426.3526.474,4990.050.19 
ALL-EThe Allstate Corp26.4026.3626.3822,2970.000.00 
ALL-FThe Allstate Corp27.0626.9927.065,002-0.020.07 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th25.9425.8425.9027,9560.020.08 
ALL-YGMAC Capital Trust I Fixed Rate26.0325.9326.03128,5340.000.00 
ALLEAllegion Plc Ordinary Shares Wh80.4879.2980.23276,4220.060.07 
ALLYAlly Financial26.3525.9926.171,261,6780.040.15 
ALP-QAlabama Power Co. Pfd25.5425.4525.456,473-0.050.20 
ALSNAllison Transmission Holdings41.9041.3241.82428,2110.270.65 
ALVAutoliv Inc157.3155.6156.9270,1221.10.71 
ALXAlexander's Inc388.0381.8384.82,1133.30.87 
AMAntero Resources Midstream Llc30.7930.2130.6291,0570.321.06 
AMBRAmber Road Inc10.0509.8809.96098,1830.0900.91 
AMCAmc Entertainment Holdings Inc16.7216.0016.16911,728-0.090.55 
AMEAmtek Inc73.8873.0973.63475,9870.250.34 
AMGAffiliated Managers Group155.5152.6153.7253,089-0.30.18 
AMGPAntero Midstream Gp LP19.2018.9519.11194,8890.130.68 
AMHAmerican Homes 4 Rent21.8021.4721.771,795,0650.241.11 
AMH-DAmerican Homes 4 Rent25.5125.2425.442,352-0.030.10 
AMH-EAmerican Homes 4 Rent 6.35% Ser25.4125.1725.2114,765-0.030.12 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd24.5724.3924.39515-0.180.73 
AMH-GAmerican Homes 4 Rent Series G Pfd24.0023.8623.922,7460.020.08 
AMIDAmerican Midstreampartners LP10.3010.1010.2555,4870.050.49 
AMNAmn Healthcare Services Inc60.4059.4060.12118,8490.470.79 
AMOVAmerica Movil A ADR15.8515.7515.793,900-0.161.00 
AMPAmeriprise Financial Services149.0146.7147.9513,150-0.40.27 
AMRCAmeresco Inc12.6012.3012.4055,4340.050.40 
AMRXAmneal Pharmaceuticals Inc.19.2918.7818.79362,964-0.050.27 
AMTAmerican Tower Corp140.7138.5140.4633,1731.30.93 
AMXAmerica Movil S.A.B. De C.V.16.2315.9016.021,046,1890.060.38 
ANAutonation Inc51.1850.1251.11233,7460.891.77 
ANDVAndeavor138.8136.4137.4357,407-0.60.43 
ANDXAndeavor Logistics LP44.3843.6644.0794,5950.330.75 
ANETArista Networks Inc287.1276.6285.5673,42611.74.27 
ANFAbercrombie & Fitch Company27.3725.7127.241,619,3731.535.95 
ANFIAmira Nature Foods Ltd2.4702.4102.43063,276-0.0200.82 
ANHAnworth Mortgage Asset Corp5.2005.1205.160220,7230.0100.19 
ANH-AAnworth Mtg Pfd A26.4526.3026.30643-0.050.19 
ANH-BAnworth 6.25 Pr S B26.5026.5026.501000.250.95 
ANH-CAnworth Mortgage Asset Corpora25.3525.3025.322,8500.010.04 
ANTMAnthem Inc245.6242.7245.3474,6900.80.34 
ANWAegean Marine Petroleum Network0.92500.85000.8637479,298-0.03634.03 
AODAlpine Total Dynamic Dividend9.0008.9508.980192,600-0.0200.22 
AOIAlliance One International16.3015.5015.8574,6260.150.96 
AONAON Plc140.0137.7138.4408,705-1.30.94 
AOSSmith [A.O.] Corp61.8561.0861.61293,9550.120.20 
APAmpco-Pittsburgh Corp10.2509.7009.95014,454-0.2001.97 
APAApache Corp45.5843.5745.304,260,3452.044.72 
APAMArtisan Partners Asset Manageme32.4032.0032.07197,7850.020.06 
APBAsia Pacific Fund Inc14.5114.4314.4613,690-0.080.55 
APCAnadarko Petroleum Corp69.9068.7469.812,293,5420.731.06 
APDAir Products and Chemicals159.8157.0157.9682,295-1.71.07 
APFMorgan Stanley Asia Pacific Fund Inc17.5217.3717.373,8670.000.00 
APHAmphenol Corp90.2189.4189.93329,8980.250.28 
APLEApple Hospitality REIT Inc18.3718.2018.321,752,0340.150.83 
APOApollo Global Management Llc C32.1031.6931.93288,0580.280.88 
APO-AApollo Global Management Llc Pfd Ser A25.3025.2325.2716,2910.040.17 
APO-BApollo Global Management Llc Pfd Ser B24.8124.7124.7153,339-0.020.08 
APRNBlue Apron Holdings Inc3.4003.2603.3602,164,4500.0802.44 
APTSPreferred Apartment Communities15.2114.9415.12111,4670.151.00 
APTVAptiv Plc102.1499.3199.65468,340-0.910.90 
APUAmerigas Partners LP41.8541.4541.7087,9000.130.30 
APYApergy Corp.38.1637.1537.96268,7230.180.48 
AQAquantia Corp13.7213.0613.55399,7200.604.63 
AQNAlgonquin Pwr & Util9.6209.5409.57054,7130.0000.00 
AQUAEvoqua Water Technologies Corp20.7420.3020.49352,075-0.030.15 
ARAntero Resources Corp20.5820.2520.53770,8930.351.73 
ARAAmerican Renal Associates Holdi16.5216.2516.4733,2060.181.10 
ARCAmerican Reprographics Company2.0501.9802.03069,9920.0100.50 
ARCHArch Coal Inc80.0378.6379.7483,5590.330.42 
ARCOArcos Dorados Holdings Inc7.3007.1007.100237,5710.0000.00 
ARDArdagh Group S.A.16.8616.6016.7218,4300.140.84 
ARDCAres Dynamic Credit Allocation16.2316.1716.2061,919-0.080.49 
AREAlexandria Real Estate Equities127.2125.7126.6346,9120.20.15 
ARE-AAlexandria Real Estate Equities26.7526.6026.7510,2660.210.79 
ARE-DAlexandria Real Estate Equitie35.1635.1335.135000.030.09 
ARESAres Management LP20.9020.6020.6557,0610.000.00 
ARGDArgo Grp Itl Snr NTS25.2825.2225.222000.000.00 
ARGOArgo Group Intl Hlds62.1561.5561.7014,117-0.350.56 
ARIApollo Commercial Real Estate18.9618.8618.92438,9440.030.16 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.8325.7625.8310,4040.080.31 
ARLAmerican Realty Investors14.7314.0114.5510,8060.281.96 
ARMKAramark Holdings Corp38.5637.9638.42601,619-0.070.18 
ARNCArconic Inc17.4417.2817.35995,207-0.050.29 
AROCArchrock Inc12.0511.7211.82485,591-0.131.09 
ARRArmour Residential R23.0622.8322.91187,489-0.070.30 
ARR-AArmour Residential REIT Inc25.3525.3225.352,270-0.090.35 
ARR-BArmour Residential REIT Inc25.0024.9725.002,7130.010.04 
ARWArrow Electronics79.2878.4379.03147,3850.660.84 
ASAASA Gold and Precious Metals10.2610.1910.195,923-0.030.29 
ASBAssociated Banc-Corp28.5028.2528.42321,9570.120.42 
ASB-CAssociated Banc-Corp Depositary25.8625.8625.865370.010.04 
ASB-DAssociated Banc-Corp24.9524.9024.951,4950.020.08 
ASCArdmore Shipping Corp8.0507.8508.00050,5200.1001.27 
ASGLiberty All-Star Growth Fund6.6606.4906.580118,2670.0801.23 
ASGNOn Assignment82.5881.6082.5854,9450.730.89 
ASHAshland Global Holdings Inc78.6277.9978.4083,422-0.020.03 
ASIXAdvansix Inc39.7138.9639.1171,021-0.461.16 
ASPNAspen Aerogels Inc5.2805.2005.2702,7060.0300.57 
ASRGrupo Aeroportuario Del Sureste158.3156.6157.99,8011.40.87 
ASXAse Industrial Holding Co. Ltd4.7404.6804.690334,5260.0100.21 
ATAtlantic Power Corp2.2002.1502.170217,199-0.0301.36 
ATENA10 Networks Inc6.7306.6206.710130,5710.0600.90 
ATGEAdtalem Global Education Inc49.5548.7549.35167,7330.450.92 
ATHAthene Holding Ltd45.9745.1145.30837,036-0.220.48 
ATHMAutohome Inc116.4114.1114.8737,115-0.10.06 
ATIAllegheny Technologies Inc27.8927.2827.83724,0450.592.17 
ATKRAtkore International Group22.1821.9522.0186,809-0.140.63 
ATOAtmos Energy Corp88.7587.9888.42108,4040.100.11 
ATRAptargroup94.8393.9494.71115,3060.460.49 
ATTOAtento S.A.7.2507.0007.15051,2400.0000.00 
ATUActuant Corp29.9526.0029.701,155,5433.7514.45 
ATUSAltice USA Inc Class A17.5917.1017.435,953,8280.331.93 
ATVAcorn International30.3729.7329.732,9960.030.10 
AUAnglogold Ashanti Ltd8.2508.1108.2501,546,5990.1501.85 
AUOAu Optronics Corp4.4504.3704.390504,5810.0801.86 
AUYYamana Gold3.0803.0303.0606,355,5040.0200.66 
AVAAvista Corp52.8952.7652.83106,9690.020.04 
AVALGrupo Aval Acciones Y Valores S8.3408.2408.28045,4790.0100.12 
AVBAvalonbay Communities169.6167.4168.7329,5821.40.81 
AVDAmerican Vanguard Corp22.5022.1722.4213,3570.070.31 
AVHAvianca Holdings S.A.7.1707.0407.10068,430-0.0200.28 
AVKAdvent Claymore Convertible Securities15.5515.5115.5527,9180.080.52 
AVLRAvalara Inc.47.0043.2144.83531,120-1.152.50 
AVPAvon Products1.5801.5101.5302,366,888-0.0201.29 
AVXAvx Corp15.7815.5715.7351,8370.070.45 
AVYAvery Dennison Corp102.2101.0101.8263,383-0.20.24 
AVYAAvaya Holdings Corp21.2120.7920.82584,266-0.130.62 
AWFAlliancebernstein Global High Income11.5811.5411.55112,7540.030.22 
AWIArmstrong World Industries Inc64.3063.6064.00100,1580.000.00 
AWKAmerican Water Works83.4182.5783.26338,9130.460.56 
AWPAlpine Global Premier Propertie6.3506.3006.310126,107-0.0600.94 
AWRAmerican States Water Company58.0857.3557.9948,9960.641.12 
AXEAnixter International Inc66.5565.3066.1782,9130.020.03 
AXLAmerican Axle & Manufacturing18.4218.0018.35935,3190.241.33 
AXPAmerican Express Company97.8996.9797.141,480,2590.000.00 
AXRAmrep Corp7.1007.0507.1006220.1001.43 
AXSAxis Capital Holdings56.9956.5456.83148,165-0.040.07 
AXS-DAxis Capital Holdings Ltd25.0825.0125.055,144-0.010.04 
AXS-EAxis Capital Holdings Ltd24.9324.8624.8826,5670.000.00 
AXTAAxalta Coating Systems Ltd31.0130.5330.65550,5600.140.46 
AYIAcuity Brands Inc121.0117.2119.0252,596-1.41.15 
AYRAircastle Ltd21.5921.1221.37378,1180.210.99 
AYXAlteryx Inc41.4339.5840.62435,8261.072.71 
AZNAstrazeneca Plc36.1735.9436.021,142,4790.080.22 
AZOAutozone698.4687.5694.0111,3227.51.10 
AZREAzure Power Global Ltd15.6714.8215.0056,248-0.402.60 
AZULAzul S.A. ADR19.2418.4218.58207,1210.060.32 
AZZAzz Inc45.1544.6545.0060,7750.000.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.159.91.117
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,726-210.28
DJI24,700-2871.15
SP5002,763-110.40
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,274-40.29
BDI1,200494.26
HSI30,063-2530.83