Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies74.8273.7774.572,121,800-0.350.47 
AAAlcoa Corp21.6420.3421.546,209,4001.246.11 
AACAac Holdings Inc0.41000.37310.395899,400-0.00421.05 
AANAaron's Inc72.7771.2872.27828,1000.480.67 
AAPAdvance Auto Parts Inc164.7160.7163.5642,800-0.30.15 
AATAmerican Assets Trust47.5947.1747.20369,900-0.470.99 
ABAlliancebernstein Holding LP28.2227.6028.08342,4000.541.96 
ABBAbb Ltd19.1819.0019.161,614,2000.191.00 
ABBVAbbvie Inc77.1775.2176.469,481,1001.321.76 
ABCAmerisourcebergen Corp90.0088.3489.641,574,5000.140.16 
ABEVAmbev S.A.4.5654.5004.5205,809,9000.0300.67 
ABGAsbury Automotive Group Inc104.6100.6103.3135,6002.22.17 
ABMABM Industries Incorporated37.6236.8237.51230,8000.511.38 
ABRArbor Realty Trust13.4413.3013.401,528,1000.090.68 
ABR-AArbor Rlty TR Inc [Abr/Pa]26.2826.2826.281000.000.00 
ABR-BArbor Rlty TR Inc [Abr/Pb]26.3426.1126.343,0000.060.23 
ABR-CArbor Rlty TR Inc [Abr/Pc]26.4026.0926.325,3000.220.84 
ABTAbbott Laboratories83.3282.0382.795,219,8000.410.50 
ACAssociated Capital Group Inc36.1535.9336.022,400-0.220.61 
ACAArcosa Inc34.0733.2333.33644,200-0.561.65 
ACBAurora Cannabis Inc3.9103.6603.68015,701,100-0.2105.40 
ACCAmerican Campus Communities Inc49.2248.5949.17377,5000.410.84 
ACCOAcco Brands Corp9.8309.7309.790379,2000.0500.51 
ACHAluminum Corp of China Ltd7.9507.8107.81023,600-0.1401.76 
ACMAecom Technology Corp41.4640.7841.061,434,700-0.020.05 
ACNAccenture Plc188.1186.6187.12,896,6001.00.56 
ACPAvenue Income Credit Strategies11.7311.5811.71123,300-0.100.85 
ACP.PAvenue Income Credit Strategies0.29000.25020.250465,300-0.029610.57 
ACREAres Commercial Real Estate Cor15.3215.2115.30165,4000.050.33 
ACVAllianzgi Diversified Income &23.0822.8823.0855,1000.100.44 
ADCAgree Realty Corp76.0074.9475.95276,8000.771.02 
ADMArcher Daniels Midland40.0239.6339.643,559,800-0.210.53 
ADNTAdient Plc24.4622.7122.731,184,400-1.737.07 
ADSAlliance Data Systems Corp124.6122.5123.5652,7000.20.15 
ADSWAdvanced Disposal Services Inc32.7132.6432.68818,2000.010.03 
ADTADT Inc7.3807.0507.3801,032,1000.3705.28 
ADXAdams Express Company15.8815.7915.83124,000-0.080.50 
AEBAegon N.V. Perp Cap Secs Floating Rate24.0623.8823.887,8000.040.17 
AEEAmeren Corp76.7675.5076.622,104,7000.821.08 
AEGAegon N.V.4.3404.2904.3401,459,4000.0902.12 
AEHAegon N.V. Perp Cap Secs25.6825.5525.55195,200-0.170.66 
AELAmerican Equity Investment Life24.0223.6123.97331,8000.020.08 
AEMAgnico-Eagle Mines Ltd54.2953.5054.181,136,0000.591.10 
AEOAmerican Eagle Outfitters15.4315.0615.122,982,000-0.352.26 
AEPAmerican Electric Power Company94.2892.6794.142,482,0001.141.23 
AEP-BAmerican Elec Pwr Co. Inc [Aep/Pb]55.2354.6355.2233,2000.641.17 
AERAercap Holdings N.V.56.0555.6055.93789,4000.040.07 
AESThe Aes Corp16.4816.1216.384,070,6000.140.86 
AFBAlliance National Municipal13.5613.5013.52112,300-0.040.29 
AFCAllied Capital Corp26.6226.5026.505,200-0.180.68 
AFGAmerican Financial Group104.2102.9104.0184,6000.50.43 
AFGBAmerican Financial Group Inc 5.875%27.1327.1027.134,5000.090.31 
AFGEAmerican Financial Group Inc25.6325.5325.6310,7000.080.31 
AFGHAmerican Financial Group Inc26.4526.3126.457,2000.040.15 
AFIArmstrong Flooring Inc6.5906.2806.300123,600-0.1902.93 
AFLAflac Incorporated52.8652.5452.713,490,0000.060.11 
AFTApollo Senior Floating Rate Fund Inc14.5814.5114.5825,8000.030.21 
AGFirst Majestic Silver10.5010.0310.243,546,600-0.131.25 
AGCOAgco Corp74.2973.0173.96322,2000.470.64 
AGDAlpine Global Dynamic Dividend Fund9.6709.5809.63060,100-0.1101.13 
AGIAlamos Gold Inc5.2105.0205.0701,991,400-0.0801.55 
AGMFederal Agricultural Mortgage Corp85.4184.3785.0623,9000.290.34 
AGM-AFederal Agricultural Mortgage Corp26.5026.2026.20500-0.301.13 
AGM-CFederal Agricultural Mortgage Corp27.0327.0327.031000.000.00 
AGM-DFederal Agricultural Mortgage Corp26.8926.7226.8931,1000.120.45 
AGM.AFederal Agricultural Mortgage Corp71.9471.9471.941000.000.00 
AGNAllergan Plc174.6172.7173.63,446,7001.10.64 
AGOAssured Guaranty Ltd46.9946.6346.83471,8000.150.32 
AGO-BAssured Guaranty Municipal Hldgs IN27.1726.7226.835,500-0.281.01 
AGO-EAssured Guaranty Municipal Hldgs IN26.1826.0126.1421,800-0.060.23 
AGO-FAssured Guaranty Municipal Hldgs IN25.6525.5725.611,9000.040.16 
AGRAvangrid Inc50.5249.6650.40596,2000.460.92 
AGROAdecoagro S.A.6.0305.8905.980343,4000.1001.70 
AGSPlayags Inc11.2610.7011.00506,9000.000.00 
AGXArgan Inc39.7238.3439.09124,8000.521.35 
AHCA.H. Belo Corp3.6503.6303.6438,4000.0330.91 
AHHArmada Hoffler Properties Inc18.2718.1018.27173,9000.110.61 
AHH-AArmada Hoffler Pptys Inc [Ahh/Pa]27.0926.9626.962000.331.23 
AHL-CAspen Insurance Holdings Ltd [Ahl/Pc]27.4527.0127.1125,100-0.200.73 
AHL-DAspen Insurance Holdings Ltd [Ahl/Pd]26.0725.9826.0324,7000.050.19 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]26.1025.9625.9634,500-0.130.50 
AHTAshford Hospitality Trust Inc2.9302.8552.910427,200-0.0100.34 
AHT-DAshford Hospitality TR Inc [Aht/Pd]25.0324.9525.032,8000.130.52 
AHT-FAshford Hospitality TR Inc [Aht/Pf]22.1121.9222.0415,0000.090.40 
AHT-GAshford Hospitality TR Inc [Aht/Pg]21.5221.1821.523,8000.040.19 
AHT-HAshford Hospitality TR Inc [Aht/Ph]21.5621.4621.563,4000.010.05 
AHT-IAshford Hospitality TR Inc [Aht/Pi]21.8021.4621.7010,600-0.030.14 
AIArlington Asset Investment Corp5.6705.5355.630436,9000.0901.62 
AI-BArlington Asset Investment Corp [Ai/Pb]20.9020.8020.905000.100.50 
AI-CArlington Asset Investment Corp [Ai/Pc]21.2021.0521.201,4000.180.84 
AICArlington Asset Investment Cor23.7123.5523.559,000-0.080.35 
AIFApollo Tactical Income Fund Inc14.8614.8114.8519,400-0.010.07 
AIGAmerican International Group54.2853.8653.972,343,900-0.090.17 
AIG-AAmerican International Group Inc27.4627.3327.4427,6000.100.37 
AIG.WAmerican Intl Group Inc [Aig/W]13.1412.8812.9231,5000.010.08 
AINAlbany International Corp90.3486.3187.64210,700-2.662.95 
AIRAAR Corp41.2339.5839.81331,000-1.483.58 
AITApplied Industrial Technologies56.0155.2055.72114,3000.050.09 
AIVApartment Investment and Management54.6153.9154.48678,9000.450.83 
AIWArlington Asset Investment Cor23.8623.7023.8611,6000.140.61 
AIZAssurant Inc126.4125.3125.7291,500-0.30.21 
AIZPAssurant Inc 6.50% Series D Mandatory125.2124.9125.27000.40.28 
AJGArthur J. Gallagher & Company89.7488.3789.551,592,9000.320.36 
AJRDAerojet Rocketdyne Holdings48.0945.3345.51722,400-2.505.21 
AJXGreat Ajax Corp15.8215.5815.60182,100-0.191.20 
AJXAGreat Ajax Corp 7.25% Convertible Senior27.5827.3027.331,800-0.130.47 
AKO.AEmbotell Andina Sa Cl A16.7616.7616.762000.110.66 
AKO.BEmbotell Andna Sa Cl B19.8719.3919.442,1000.110.57 
AKRAcadia Realty Trust28.9328.5528.721,210,6000.070.24 
AKSAK Steel Holding Corp2.4702.3802.4606,330,6000.0602.50 
ALAir Lease Corp Cl A43.2942.4342.55483,000-0.451.05 
AL-AAir Lease Corp [Al/Pa]26.8926.8226.8218,300-0.020.07 
ALBAlbemarle Corp68.7467.1167.13938,600-1.091.60 
ALCAlcon Inc59.0858.7059.01336,900-0.060.10 
ALEAllete Inc87.2285.8987.03189,9000.750.87 
ALEXAlexander and Baldwin Inc25.0524.7424.91353,2000.040.16 
ALGAlamo Group120.1117.8119.575,3000.00.02 
ALKAlaska Air Group67.5266.0866.84969,700-0.140.21 
ALLAllstate Corp108.7107.6108.41,671,7000.70.62 
ALL-AAllstate Corp [All/Pa]26.2726.1426.158,500-0.070.27 
ALL-BAllstate Corp [All/Pb]27.0026.6326.7243,000-0.230.85 
ALL-DAllstate Corp [All/Pd]25.4325.3025.341,8000.060.24 
ALL-EAllstate Corp [All/Pe]25.0024.9925.0039,8000.010.04 
ALL-FAllstate Corp [All/Pf]25.0024.9924.9940,700-0.020.08 
ALL-GAllstate Corp [All/Pg]27.4127.0927.2572,300-0.050.18 
ALL-HAllstate Corp [All/Ph]26.4826.3526.41228,100-0.030.11 
ALL-YGMAC Capital Trust I [Ally/Pa]26.4926.4026.43494,1000.040.15 
ALLEAllegion Plc104.8103.7104.0607,900-0.20.17 
ALLYAlly Financial30.5330.1930.293,682,800-0.240.79 
ALP-QAlabama Power Co. [Alp/Pq]26.6526.5626.6215,8000.020.06 
ALSNAllison Transmission Holdings45.2544.8245.08586,800-0.020.04 
ALVAutoliv Inc81.3679.4280.35737,3000.610.76 
ALXAlexander's Inc355.0350.8354.236,4001.70.49 
AMAntero Midstream Corp7.6307.2307.2906,056,300-0.2202.93 
AMCAmc Entertainment Holdings Inc9.4509.2009.3601,764,0000.0200.21 
AMCRAmcor Plc9.7209.5309.5905,513,0000.0000.00 
AMEAmtek Inc88.8788.0688.351,299,700-0.160.18 
AMGAffiliated Managers Group75.2874.4474.58623,800-0.120.16 
AMHAmerican Homes 4 Rent25.8325.5525.833,207,1000.180.70 
AMH-DAmerican Homes 4 Rent [Amh/Pd]27.1926.7026.7714,700-0.230.85 
AMH-EAmerican Homes 4 Rent [Amh/Pe]26.6026.4626.4911,500-0.040.15 
AMH-FAmerican Homes 4 Rent [Amh/Pf]27.0326.7826.9011,300-0.090.33 
AMH-GAmerican Homes 4 Rent [Amh/Pg]26.6026.5026.586,000-0.140.53 
AMH-HAmerican Homes 4 Rent [Amh/Ph]27.2726.9727.0112,400-0.260.95 
AMKAssetmark Financial Holdings Inc27.4225.6727.16156,7001.094.18 
AMNAmn Healthcare Services Inc59.8158.8259.04374,300-0.721.20 
AMOVAmerica Movil A ADR16.0015.8615.927,3000.161.00 
AMPAmeriprise Financial Services142.6139.9142.0721,7001.51.07 
AMPYAmplify Energy Corp6.6606.4806.610109,4000.0801.23 
AMRCAmeresco Inc15.1014.6614.87211,2000.130.88 
AMRXAmneal Pharmaceuticals Inc3.0702.9402.9901,174,600-0.0200.66 
AMTAmerican Tower Corp229.6225.9229.11,544,3003.21.41 
AMXAmerica Movil S.A.B. DE C.V.16.0815.8816.002,844,7000.090.57 
ANAutonation Inc50.9050.2350.71408,500-0.170.33 
ANETArista Networks Inc241.1237.1239.4360,400-2.10.86 
ANFAbercrombie & Fitch Company16.0215.4915.922,290,400-0.211.30 
ANFIAmira Nature Foods Ltd0.55900.54110.554858,300-0.00020.04 
ANHAnworth Mortgage Asset Corp3.4203.3903.400316,9000.0100.29 
ANH-AAnworth Mortgage Asset Cp [Anh/Pa]25.5325.5125.531,9000.000.00 
ANH-BAnworth Mortgage Asset Cp [Anh/Pb]21.5021.5021.50100-0.180.83 
ANH-CAnworth Mortgage Asset Cp [Anh/Pc]25.5025.3725.392,700-0.090.34 
ANTMAnthem Inc250.4246.2249.41,534,5000.20.06 
AODAlpine Total Dynamic Dividend8.3208.2608.310209,500-0.0400.48 
AONAON Plc194.0192.5192.9873,800-0.50.28 
AOSSmith [A.O.] Corp51.0549.7651.011,783,8000.991.98 
APAmpco-Pittsburgh Corp3.8793.7703.7853,0000.0150.40 
APAApache Corp23.6022.2722.448,685,3000.321.45 
APAMArtisan Partners Asset Mgmt26.2725.7325.99454,2000.150.58 
APDAir Products and Chemicals215.6213.8214.9634,3000.50.24 
APHAmphenol Corp99.6498.5099.001,318,5000.360.36 
APHAAphria Inc4.9504.6304.7505,445,700-0.1803.65 
APLEApple Hospitality REIT Inc16.3016.1316.28858,6000.070.43 
APOApollo Global Management Llc C40.1439.6439.97983,800-0.060.15 
APO-AApollo Global Mgmt Inc [Apo/Pa]26.7926.6226.6215,500-0.100.37 
APO-BApollo Global Mgmt Inc [Apo/Pb]27.3026.9726.9838,400-0.180.66 
APRNBlue Apron Holdings Inc8.0707.4707.490209,400-0.5406.72 
APTSPreferred Apartment Communities14.6214.4214.61150,6000.030.21 
APTVAptiv Plc89.7288.6488.96952,800-0.080.09 
APYApergy Corp26.1025.2625.28509,200-0.301.17 
AQNAlgonquin Pwr & Util13.6913.5213.67733,2000.120.89 
AQNAAlgonquin Power & Utilities Corp28.5128.1128.1113,0000.090.32 
AQNBAlgonquin Power & Utilities Corp. 6.20%28.2427.8128.0428,700-0.040.14 
AQUAEvoqua Water Technologies Corp17.3516.8516.92654,400-0.382.20 
ARAntero Resources Corp2.8902.5202.55011,533,400-0.2508.93 
ARAAmerican Renal Associates6.8506.3906.730132,300-0.0600.88 
ARCAmerican Reprographics Company1.4301.3801.41079,7000.0201.44 
ARCHArch Coal Inc80.0178.5678.98175,400-0.480.60 
ARCOArcos Dorados Holdings Inc7.2106.9707.180392,0000.1802.57 
ARDArdagh Group S.A.17.6517.2117.6246,5000.281.61 
ARDCAres Dynamic Credit Allocation14.7014.5914.6381,800-0.171.15 
AREAlexandria Real Estate Equities156.2154.3156.0432,0000.70.45 
ARE-AAres Management Corp [Ares/Pa]27.3427.1327.1718,400-0.100.37 
ARE-DAlexandria Real Estate Eq Inc [Are/Pd]39.0438.7038.70234,7000.120.31 
ARESAres Management LP28.0026.9727.85468,9000.682.50 
ARGDArgo Grp Itl Snr NTS25.8125.7225.813,9000.060.23 
ARGOArgo Group Intl Hlds69.5568.4869.3576,2000.450.65 
ARIApollo Commercial Real Estate19.0718.9019.031,227,100-0.010.05 
ARLAmerican Realty Investors14.5913.9014.282,100-0.402.72 
ARLOArlo Technologies Inc3.5303.4303.460314,700-0.0501.42 
ARMKAramark Holdings Corp44.5843.9544.562,334,2000.330.75 
ARNCArconic Inc27.6827.0027.013,034,800-0.692.49 
AROCArchrock Inc9.8709.6509.680533,300-0.0700.72 
ARRArmour Residential R16.9216.8316.85460,000-0.010.06 
ARR-BArmour Residential REIT Inc [Arr/Pb]25.1825.1025.1638,600-0.020.08 
ARWArrow Electronics76.1775.4775.64421,900-0.410.54 
ASAASA Gold and Precious Metals12.2612.1012.2652,1000.050.41 
ASBAssociated Banc-Corp20.5620.2420.511,063,4000.231.13 
ASB-CAssociated Banc-Corp [Asb/Pc]26.1026.0026.00200-0.120.44 
ASB-DAssociated Banc-Corp [Asb/Pd]25.8425.8025.848000.040.16 
ASB-EAssociated Banc-Corp [Asb/Pe]26.6626.5326.533,800-0.140.52 
ASCArdmore Shipping Corp9.0508.7708.920275,0000.0300.34 
ASGLiberty All-Star Growth Fund5.9805.9205.970118,8000.0300.51 
ASGNOn Assignment61.9960.8661.20350,500-0.070.11 
ASHAshland Global Holdings Inc77.2576.3076.58518,700-0.670.87 
ASIXAdvansix Inc23.6522.5322.56153,200-1.205.05 
ASPNAspen Aerogels Inc6.2306.0606.0608,3000.0100.17 
ASRGrupo Aeroportuario Del Sureste160.3157.8159.293,7000.20.10 
ASXAse Industrial Holding Co. Ltd5.0705.0105.020308,1000.0100.20 
ATAtlantic Power Corp2.3772.3102.340401,1000.0000.00 
ATENA10 Networks Inc6.6906.5706.650342,300-0.0300.45 
ATGEAdtalem Global Education Inc36.3435.8135.85502,500-0.441.21 
ATHAthene Holding Ltd41.2140.7040.991,298,5000.120.29 
ATH-AAthene Hldg Ltd [Ath/Pa]27.9727.6827.8065,400-0.130.47 
ATH-BAntah Hldgs Ltd26.4926.2526.44146,7000.150.57 
ATHMAutohome Inc85.5182.6982.95363,400-2.172.55 
ATIAllegheny Technologies Inc20.7520.1920.201,214,000-0.291.42 
ATKRAtkore International Group33.3832.7132.93337,800-0.010.03 
ATOAtmos Energy Corp111.9110.7111.6741,600-0.20.21 
ATRAptargroup118.0116.4117.8219,1001.21.06 
ATTOAtento S.A.2.6502.6002.64032,800-0.0100.38 
ATUActuant Corp21.9321.3221.87541,4000.582.72 
ATUSAltice USA Inc Cl A29.9928.9829.343,567,800-0.591.97 
ATVAcorn International17.6017.6017.601000.502.92 
AUAnglogold Ashanti Ltd21.0120.4320.841,945,6000.251.21 
AUOAu Optronics Corp2.5102.4202.4605,758,000-0.0200.81 
AUYYamana Gold3.4003.3003.3708,672,9000.0100.30 
AVAAvista Corp48.2647.8548.00236,0000.000.00 
AVALGrupo Aval Acciones Y Valores S7.5507.4307.50040,6000.0500.67 
AVBAvalonbay Communities220.4218.2220.2573,2001.10.50 
AVDAmerican Vanguard Corp13.6513.3113.52121,6000.090.67 
AVHAvianca Holdings S.A.4.4804.2004.240157,100-0.0902.08 
AVKAdvent Claymore Convertible Securities14.5314.4214.5089,200-0.030.21 
AVLRAvalara Inc67.6964.2066.351,243,600-1.382.04 
AVNSAvanos Medical Inc40.6139.0140.56399,3001.122.84 
AVPAvon Products4.2604.1404.1901,520,2000.0200.48 
AVT-AAvantor Inc [Avtr/Pa]53.1351.9053.06184,5001.252.41 
AVTRAvantor Inc14.4213.9214.331,204,2000.372.65 
AVXAvx Corp16.2916.0616.18139,0000.010.06 
AVYAvery Dennison Corp117.4114.7116.9502,0001.51.34 
AVYAAvaya Holdings Corp12.3011.7512.092,170,100-0.221.79 
AWFAlliancebernstein Global High Income12.0311.9511.98170,9000.000.00 
AWIArmstrong World Industries Inc99.5497.5199.25418,5001.141.16 
AWKAmerican Water Works122.8121.8122.41,099,1000.00.01 
AWPAlpine Global Premier Propertie6.3506.2906.340235,700-0.0200.31 
AWRAmerican States Water Company95.2593.4794.20282,000-0.480.51 
AXAxos Financial Inc29.7429.1029.45245,6000.110.37 
AXEAnixter International Inc69.3968.2368.65122,900-0.680.98 
AXLAmerican Axle & Manufacturing8.4108.1808.3102,061,900-0.1401.66 
AXOAxos Financial Inc28.0026.4226.901,1000.552.09 
AXPAmerican Express Company120.0116.7116.86,195,500-2.31.96 
AXRAmrep Corp5.9905.7505.8502,500-0.0801.35 
AXSAxis Capital Holdings63.7063.0963.36391,700-0.040.06 
AXS-DAxis Capital Holdings Ltd [Axs/Pd]25.4825.4025.4012,900-0.030.12 
AXS-EAxis Capital Holdings Ltd [Axs/Pe]25.9525.9125.9126,000-0.040.15 
AXTAAxalta Coating Systems Ltd28.9028.6628.792,178,900-0.010.03 
AYIAcuity Brands Inc124.3122.1122.9297,100-0.30.22 
AYRAircastle Ltd23.8023.5023.75143,9000.130.55 
AYXAlteryx Inc102.1293.6895.404,017,300-7.267.07 
AZNAstrazeneca Plc44.2143.6843.871,654,200-0.260.59 
AZOAutozone1,1151,1031,110158,10050.44 
AZREAzure Power Global Ltd12.3512.1212.1922,200-0.131.06 
AZULAzul S.A. ADR37.2136.5137.09342,0000.310.84 
AZZAzz Inc39.0438.4938.8899,000-0.190.49 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
34.204.191.31
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,090-670.83
DJI26,770-2560.95
SP5002,986-120.39
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,490-20.12
BDI1,200494.26
HSI30,063-2530.83