Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies71.8571.0471.56112,103-0.410.57 
AAAlcoa Corp48.0146.7647.85473,9750.491.03 
AACAac Holdings Inc8.3908.2708.3901,1150.0700.84 
AANAaron's Inc44.2543.3444.2586,1670.851.96 
AAPAdvance Auto Parts Inc107.5104.9104.967,773-2.72.51 
AATAmerican Assets Trust32.7332.3632.6729,3720.140.43 
AAVAdvantage Oil & Gas Ltd3.0502.9702.97023,846-0.0200.67 
ABAlliancebernstein Holding LP27.9527.3027.60113,2070.250.91 
ABBAbb Ltd25.4125.2325.34516,995-0.080.31 
ABBVAbbvie Inc120.1117.5120.0868,3681.41.15 
ABCAmerisourcebergen Corp99.6898.5298.88113,388-0.510.51 
ABEVAmbev S.A.6.8406.8006.8301,212,303-0.0600.87 
ABGAsbury Automotive Group Inc69.0568.4068.426,859-0.370.54 
ABMABM Industries Incorporated36.6336.4136.538,602-0.090.25 
ABRArbor Realty Trust8.4508.3808.38042,493-0.0500.59 
ABR-AArbor Realty Trust Inc25.1925.1925.192,0000.060.24 
ABR-BArbor Realty Trust Inc25.0725.0025.041,900-0.040.16 
ABR-CArbor Realty Trust25.7025.7025.701520.040.16 
ABRNArbor Realty Trust 7.375% Senior25.4525.3925.39800-0.080.33 
ABTAbbott Laboratories59.8759.4459.63777,037-0.540.90 
ABXBarrick Gold Corp13.0512.8312.991,530,445-0.191.44 
ACAssociated Capital Group Inc34.0033.5534.00771-0.200.58 
ACCAmerican Campus Communities Inc36.3635.9636.15145,130-0.621.69 
ACCOAcco Brands Corp13.8013.5513.7585,9600.100.73 
ACHAluminum Corporation of China Ltd15.7915.5515.739,154-0.130.82 
ACMAecom Technology Corp35.7035.1535.4487,1300.080.23 
ACNAccenture Plc162.7161.4161.4274,314-1.20.75 
ACPAvenue Income Credit Strategies14.0113.9513.959,664-0.050.36 
ACREAres Commercial Real Estate Cor12.7412.5912.6119,832-0.030.24 
ACVAllianzgi Diversified Income &21.8721.7321.8711,9080.130.60 
ADCAgree Realty Corp46.7146.2846.5711,5660.010.02 
ADMArcher Daniels Midland Company43.1842.5543.04331,976-0.090.21 
ADNTAdient Plc63.0761.6862.92168,4111.031.66 
ADSAlliance Data Systems Corp248.2244.1247.235,3982.51.01 
ADSWAdvanced Disposal Services Inc24.0023.7023.9210,929-0.030.13 
ADTADT Inc.11.6911.4311.59254,2090.010.09 
ADXAdams Express Company15.3315.2315.2911,690-0.050.33 
AEBAegon N.V. Perp Cap Secs Floating Rate24.3024.3024.303000.060.25 
AEDAegon N.V. Perp Cap Secs [Ne]25.8325.7625.805,7600.010.04 
AEEAmeren Corp56.2755.6655.75139,150-0.571.01 
AEGAegon N.V.6.9406.9106.920224,4860.0701.02 
AEHAegon N.V. Perp Cap Secs25.7425.6525.7312,2540.090.35 
AEKAegon Nv 8.00% Non-Cum Notes Due 204226.5226.4026.455,801-0.070.26 
AELAmerican Equity Investment Life32.2531.7131.9666,7510.170.53 
AEMAgnico-Eagle Mines Ltd42.5541.6742.25223,355-0.851.97 
AEOAmerican Eagle Outfitters18.5118.2218.39456,036-0.050.27 
AEPAmerican Electric Power Company67.4166.8867.03235,919-0.230.34 
AERAercap Holdings N.V.52.1751.6451.9384,383-0.030.06 
AESThe Aes Corp10.4910.3810.45289,5850.000.00 
AETAetna Inc178.0177.1177.2125,215-1.30.75 
AEUAAnadarko Petroleum Corp36.0536.0536.051440.010.03 
AFBAlliance National Municipal12.8412.7712.8129,316-0.040.31 
AFCAllied Capital Corp25.4525.4525.451,6550.000.00 
AFGAmerican Financial Group112.5111.6111.847,946-0.30.26 
AFGEAmerican Financial Group Inc25.3525.3525.354520.010.04 
AFGHAmerican Financial Group Inc25.2025.2025.205350.090.36 
AFIArmstrong Flooring Inc14.8014.6214.707,2970.040.27 
AFLAflac Incorporated89.6888.6189.29147,1810.160.18 
AFS-AAmtrust Financial Services Inc19.1118.5219.111,8150.703.80 
AFS-BAmtrust Financial Services Dep Pfd18.9918.7518.9928,600-0.010.05 
AFS-CAmtrust Financial Services Series C19.3519.3519.356800.000.00 
AFS-DAmtrust Financial Services Dep Pfd19.2819.1619.233,1300.040.21 
AFS-EAmtrust Financial Services Inc Prf19.8519.8519.851,117-0.020.10 
AFS-FAmtrust Financial Services Inc19.1218.7519.0117,5000.201.06 
AFSSAmtrust Financial Services Inc23.1122.9122.917100.030.13 
AFSTAmtrust Financial Services Inc24.8524.8024.852,512-0.140.56 
AFTApollo Senior Floating Rate Fund Inc16.2316.2016.226,1930.000.00 
AGFirst Majestic Silver5.8105.6905.770463,660-0.0100.17 
AGCAdvent Claymore Convertible Securities5.7905.7605.7909,8180.0100.17 
AGCOAgco Corp67.2666.6366.8761,414-0.210.31 
AGDAlpine Global Dynamic Dividend Fund10.9910.9410.997,744-0.040.36 
AGIAlamos Gold Inc5.5605.4905.490152,719-0.1202.14 
AGMFederal Agricultural Mortgage Corp81.5580.0881.06904-0.520.64 
AGM-AFederal Agricultural Mortgage25.3725.0025.001,900-0.120.48 
AGM-BFederal Ag26.2526.0026.257,5500.000.00 
AGM-CFederal Agricultural Mortgage26.7526.7526.751000.000.00 
AGM.AFederal Agricultural Mortgage Corp78.0078.0078.001003.004.00 
AGNAllergan Plc164.0160.7161.3265,735-2.71.66 
AGN-AAllergan Plc 5.50% Mandatory C578.6567.6568.11,737-8.91.54 
AGOAssured Guaranty Ltd37.9737.2037.23151,280-0.842.21 
AGO-BAssured Guaranty Ltd [B]25.8525.8525.851,5330.000.00 
AGO-EAssured Guaranty Ltd [E]25.1425.0825.081,804-0.080.32 
AGO-FAssured Guaranty Ltd [F]24.8024.6524.807000.251.02 
AGRAvangrid Inc49.9149.4749.6037,937-0.621.23 
AGROAdecoagro S.A.9.2309.1609.20012,498-0.0100.11 
AGSPlayags Inc.19.8619.5019.7918,632-0.150.75 
AGXArgan Inc40.6040.0540.609,0440.200.50 
AHCA.H. Belo Corp5.2205.2005.2202,253-0.0300.57 
AHHArmada Hoffler Properties Inc13.5513.4313.4917,310-0.060.44 
AHLAspen Insurance Holdings37.9237.4737.5024,688-0.350.92 
AHL-CAspen Ins Pfd Inc25.8625.8625.86661-0.230.88 
AHL-DAspen Insurance Holdings Ltd24.5824.5124.581,6450.070.29 
AHPAshford Hospitality Prime Inc9.1209.0309.07036,6360.0300.33 
AHP-BAshford Hospitality Prime Inc18.6918.5818.6016,1000.050.27 
AHTAshford Hospitality Trust Inc6.0105.9305.97043,2660.0100.17 
AHT-DAshford Hosp D Pfd25.3925.3525.354260.080.32 
AHT-FAshford Hospitality Trust Inc23.1022.8423.012,9000.160.70 
AHT-GAshford Hospitality Trust Inc22.9422.9422.941,915-0.010.04 
AHT-HAshford Hospitality Trust Inc Cum Pfd23.0122.9922.995,7940.090.39 
AHT-IAshford Hospitality Trust Inc. 7.50%23.1123.0823.102,8340.000.00 
AIArlington Asset Investment Corp11.4811.2811.28111,914-0.141.23 
AI-BArlington Asset 7.00% Series B Pfd24.8924.8924.89140-0.050.20 
AICArlington Asset Investment Cor24.0224.0024.001,100-0.130.54 
AIFApollo Tactical Income Fund Inc15.6515.6015.603,257-0.040.26 
AIGAmerican International Group59.8859.2359.75459,9600.280.47 
AIG.WAmerican International Group19.5619.3019.467,5240.060.31 
AINAlbany International Corp66.0565.4566.052,2800.100.15 
AIRAAR Corp42.8942.1842.6511,8390.150.35 
AITApplied Industrial Technologies72.6071.4072.4723,7110.320.44 
AIVApartment Investment and Management40.0139.3439.82107,7030.130.33 
AIV-AApartment Investment and Manag26.0025.7026.00100,500-0.010.04 
AIWArlington Asset Investment Cor24.2024.2024.201,2000.010.04 
AIYApollo Investment Corp25.5825.5025.583,8000.030.12 
AIZAssurant Inc89.9888.9389.0016,147-0.921.02 
AJGArthur J. Gallagher & Co69.5668.6769.1777,4990.200.29 
AJRDAerojet Rocketdyne Holdings27.6027.0827.4829,9060.180.66 
AJXGreat Ajax Corp13.2713.1413.243,2580.040.30 
AJXAGreat Ajax Corp 7.25% Convertible Senior25.0025.0025.001000.000.00 
AKO.AEmbotell Andina Sa A27.3326.5727.261,7000.010.04 
AKO.BEmbotell Andna Sa B30.8329.7630.3814,4000.301.00 
AKPAlliance California Muni12.9412.8612.944,1710.020.15 
AKRAcadia Realty Trust23.2222.9523.0660,5050.000.00 
AKSAK Steel Holding Corp6.0005.7505.9707,828,8080.0100.17 
ALAir Lease Corporation Class A C46.1645.6846.0235,662-0.030.07 
ALBAlbemarle Corp114.0112.0113.5136,1751.21.08 
ALDWAlon USA Partners LP16.5515.3516.55234,2000.845.35 
ALEAllete Inc69.2168.6468.9820,183-0.360.52 
ALEXAlexander and Baldwin Inc24.6823.9423.9559,9100.472.00 
ALGAlamo Group113.5112.2113.51,3890.70.58 
ALKAlaska Air Group65.0064.1464.22140,443-0.751.15 
ALLAllstate Corp94.9094.0294.07173,365-0.971.02 
ALL-AAllstate Corporation Pfd25.1525.1525.152010.000.00 
ALL-BAlly Financial Inc Fixed Rate F25.6425.6425.641,169-0.050.19 
ALL-CThe Allstate Corp25.8925.8425.842,580-0.050.19 
ALL-DAllstate Corp25.9925.9225.996760.020.08 
ALL-EThe Allstate Corp25.9425.9025.949,916-0.010.04 
ALL-FThe Allstate Corp26.0926.0026.092,3740.090.35 
ALL-YGMAC Capital Trust I Fixed Rate25.6325.5625.5747,885-0.070.27 
ALLEAllegion Plc Ordinary Shares Wh88.1685.3086.52389,9443.804.59 
ALLYAlly Financial28.8928.4128.77126,4430.100.35 
ALP-QAlabama Power Co. Pfd25.2325.1225.182,344-0.030.12 
ALSNAllison Transmission Holdings39.5439.1139.29152,006-0.030.08 
ALVAutoliv Inc143.7142.7143.295,399-2.61.77 
ALXAlexander's Inc360.2354.6360.22,2927.12.00 
AMAntero Resources Midstream Llc27.9827.6227.6271,173-0.080.29 
AMBRAmber Road Inc10.169.4110.0642,1900.383.93 
AMCAmc Entertainment Holdings Inc15.0014.5514.80353,8100.402.78 
AMEAmtek Inc77.0676.1376.71116,4190.160.21 
AMGAffiliated Managers Group192.3189.6190.533,212-1.30.65 
AMGPAntero Midstream Gp LP20.6320.0220.13115,472-0.391.90 
AMHAmerican Homes 4 Rent19.8219.5519.66149,263-0.030.15 
AMH-CAmerican Homes28.0628.0628.062000.010.04 
AMH-DAmerican Homes 4 Rent25.3225.2025.32655-0.010.04 
AMH-EAmerican Homes 4 Rent 6.35% Ser25.2325.2225.223940.050.20 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd23.8723.7223.802,974-0.271.12 
AMH-GAmerican Homes 4 Rent Series G Pfd23.7723.5423.666,3820.120.51 
AMIDAmerican Midstreampartners LP12.3011.9512.1035,3300.000.00 
AMNAmn Healthcare Services Inc56.5355.8055.8076,302-0.701.24 
AMOVAmerica Movil A Ads19.0118.9018.90608-0.361.87 
AMPAmeriprise Financial Services160.7158.6159.564,326-0.30.20 
AMRCAmeresco Inc8.6008.5008.6001,2720.1001.18 
AMTAmerican Tower Corp140.7138.7140.2192,2980.20.11 
AMT-BAmerican Tower Corporation [Rei119.1115.9117.62,414,300-1.51.22 
AMXAmerica Movil S.A.B. De C.V.19.1618.9318.93223,986-0.311.61 
ANAutonation Inc52.9352.0852.0945,443-1.021.92 
ANDVAndeavor96.3994.8595.15216,102-1.001.04 
ANDXAndeavor Logistics LP48.3647.8548.2518,6050.470.98 
ANETArista Networks Inc250.9246.1250.0507,0910.50.20 
ANFAbercrombie & Fitch Company21.9421.3221.35184,726-0.572.60 
ANFIAmira Nature Foods Ltd4.0403.9904.04013,1790.0300.75 
ANHAnworth Mortgage Asset Corp4.9704.8804.880108,958-0.0601.21 
ANH-AAnworth Mtg Pfd A25.8525.7525.751,831-0.100.38 
ANH-BAnworth 6.25 Pr S B25.5025.2125.504000.502.00 
ANH-CAnworth Mortgage Asset Corpora24.9524.9424.943,0000.010.04 
ANTMAnthem Inc234.2231.6232.274,707-2.81.20 
ANTXAnthem Inc57.3456.7056.70718-0.781.36 
ANWAegean Marine Petroleum Network4.4504.3504.40046,122-0.0501.12 
AODAlpine Total Dynamic Dividend9.4209.3409.40030,028-0.0500.53 
AOIAlliance One International22.5521.6821.8032,9890.000.00 
AONAON Plc142.0140.1140.7130,211-0.20.11 
AOSSmith [A.O.] Corp66.0765.1065.8682,9290.320.49 
APAmpco-Pittsburgh Corp11.0010.9511.002,9450.000.00 
APAApache Corp38.7438.1338.16394,8290.050.13 
APAMArtisan Partners Asset Manageme33.6033.2033.4031,150-0.050.15 
APBAsia Pacific Fund Inc14.4214.4214.42244-0.100.69 
APCAnadarko Petroleum Corp59.9359.2459.551,080,8590.370.63 
APDAir Products and Chemicals163.4162.6162.762,322-1.00.60 
APFMorgan Stanley Asia Pacific Fund Inc18.9018.9018.90275-0.020.11 
APHAmphenol Corp90.5389.3090.3265,0900.330.37 
APLEApple Hospitality REIT Inc18.4118.2518.3293,300-0.050.27 
APOApollo Global Management Llc C33.7533.1533.22179,285-0.130.39 
APO-AApollo Global Management Llc Pfd Ser A25.3425.3125.311,815-0.020.08 
APRNBlue Apron Holdings Inc3.6203.4303.490644,060-0.0601.69 
APTSPreferred Apartment Communities14.5814.3214.4749,5220.050.35 
APTVAptiv Plc93.3291.7492.63141,1220.230.25 
APUAmerigas Partners LP43.7043.3343.3557,0130.060.14 
AQAquantia Corp14.9114.5014.6931,1340.020.14 
AQNAlgonquin Pwr & Util10.2910.1510.1920,109-0.080.78 
AQUAEvoqua Water Technologies Corp22.8422.4722.657,556-0.080.35 
ARAntero Resources Corp19.1918.9819.08329,6470.150.79 
ARAAmerican Renal Associates Holdi19.7419.5719.5719,983-0.010.05 
ARCAmerican Reprographics Company2.2302.1702.19019,1700.0000.00 
ARCHArch Coal Inc93.2292.3592.7021,0630.230.25 
ARCOArcos Dorados Holdings Inc9.7009.6509.67018,9660.0200.21 
ARDArdagh Group S.A.18.7418.4318.7410,0250.341.85 
ARDCAres Dynamic Credit Allocation16.3016.2416.2715,533-0.030.18 
AREAlexandria Real Estate Equities123.9122.1123.050,8200.30.25 
ARE-AAlexandria Real Estate Equities25.8525.7125.852,3550.140.54 
ARE-DAlexandria Real Estate Equitie36.0035.7135.80216,7000.290.82 
ARESAres Management LP23.9523.6723.855,088-0.200.83 
ARIApollo Commercial Real Estate18.6918.5318.53208,010-0.160.86 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.2425.2425.24151-0.010.04 
ARLAmerican Realty Investors13.3713.3513.35500-0.020.15 
ARMKAramark Holdings Corp41.9741.3741.8681,623-0.120.29 
ARNCArconic Inc25.4725.0825.21348,094-0.150.59 
AROCArchrock Inc9.5509.3309.35032,8620.0000.00 
ARRArmour Residential R23.3122.8722.8737,455-0.371.59 
ARR-AArmour Residential REIT Inc25.0825.0825.083230.040.16 
ARR-BArmour Residential REIT Inc24.9024.8824.882,595-0.030.12 
ARWArrow Electronics81.7179.9081.6464,789-0.160.20 
ASAASA Gold and Precious Metals10.8910.7810.8016,732-0.141.28 
ASBAssociated Banc-Corp25.1024.8525.0549,3220.150.60 
ASB-CAssociated Banc-Corp Depositary25.7325.7325.73121-0.100.39 
ASB-DAssociated Banc-Corp24.5024.5024.50251-0.090.37 
ASCArdmore Shipping Corp7.5507.4207.52031,0510.0700.94 
ASGLiberty All-Star Growth Fund5.8605.8605.8604,9810.0000.00 
ASGNOn Assignment75.8974.7175.2720,909-0.180.24 
ASHAshland Global Holdings Inc72.5071.9372.0055,954-0.240.33 
ASIXAdvansix Inc38.8838.0638.5911,1230.240.63 
ASPNAspen Aerogels Inc4.3704.2104.3601,708-0.0400.91 
ASRGrupo Aeroportuario Del Sureste181.8180.3180.71,362-0.50.27 
ASXAdvanced Semiconductor Engineering6.8506.7806.82092,915-0.0600.87 
ATAtlantic Power Corp1.9501.9001.92013,255-0.0201.03 
ATENA10 Networks Inc6.3406.2906.33038,077-0.0200.31 
ATGEAdtalem Global Education Inc47.8047.5547.5514,535-0.400.83 
ATHAthene Holding Ltd49.1048.2948.4198,945-0.881.79 
ATHMAutohome Inc83.4281.0783.4299,7630.831.00 
ATIAllegheny Technologies Inc27.7226.7827.37612,422-0.451.62 
ATKRAtkore International Group21.2220.8121.0645,6270.221.06 
ATOAtmos Energy Corp83.4882.4982.6260,154-0.340.41 
ATRAptargroup91.9890.7191.8836,8860.050.05 
ATTOAtento S.A.9.8009.5509.80017,0580.1501.55 
ATUActuant Corp24.4523.9024.3746,1780.371.54 
ATUSAltice USA Inc Class A19.9519.6119.6144,846-0.201.01 
ATVAcorn International21.3020.7420.757420.773.87 
AUAnglogold Ashanti Ltd10.0809.9009.970562,904-0.4804.59 
AUOAu Optronics Corp4.8004.7404.760536,004-0.1703.45 
AUYYamana Gold3.0903.0303.0901,587,155-0.0300.96 
AVAAvista Corp50.2249.9149.9511,500-0.260.52 
AVALGrupo Aval Acciones Y Valores S8.9208.8608.9203,0020.0100.11 
AVBAvalonbay Communities163.7161.4162.053,297-0.50.33 
AVDAmerican Vanguard Corp20.0019.8519.953,1850.050.25 
AVHAvianca Holdings S.A.8.9408.4708.920184,2810.4204.94 
AVKAdvent Claymore Convertible Securities15.5115.4515.4511,214-0.030.19 
AVPAvon Products2.8102.6602.8001,091,4750.0702.56 
AVTAvnet Inc42.1141.7041.9953,096-0.260.62 
AVXAvx Corp17.3217.2717.322,520-0.050.29 
AVYAvery Dennison Corp118.7117.7117.857,542-1.00.82 
AVYAAvaya Holdings Corp22.1321.8821.9914,0060.070.32 
AWFAlliancebernstein Global High Income12.1012.0512.0956,1310.020.17 
AWIArmstrong World Industries Inc62.2061.6062.0011,7510.100.16 
AWKAmerican Water Works80.8380.0080.3695,870-0.140.17 
AWPAlpine Global Premier Propertie6.3306.2906.31082,677-0.0500.79 
AWRAmerican States Water Company53.6853.3153.497,232-0.160.30 
AXEAnixter International Inc77.9577.0077.6511,1100.050.06 
AXLAmerican Axle & Manufacturing15.5814.9515.47399,8220.251.64 
AXPAmerican Express Company97.6096.5097.01406,0520.220.23 
AXRAmrep Corp7.5207.4907.5201,1000.0200.27 
AXSAxis Capital Holdings51.3650.8350.8964,653-0.581.13 
AXS-DAxis Capital Holdings Ltd24.3323.8324.031,6550.130.54 
AXS-EAxis Capital Holdings Ltd23.7923.6923.7810,5650.100.42 
AXTAAxalta Coating Systems Ltd30.8630.5030.7864,6320.220.72 
AYIAcuity Brands Inc151.4149.9149.919,607-1.30.84 
AYRAircastle Ltd20.4020.1820.1827,027-0.120.59 
AYXAlteryx Inc29.3328.6129.3037,586-0.110.37 
AZNAstrazeneca Plc33.7733.5333.631,233,118-0.300.88 
AZOAutozone712.3707.9711.023,229-3.00.43 
AZREAzure Power Global Ltd16.1515.8016.154,8000.120.75 
AZULAzul S.A. ADR27.9127.6327.7731,2310.401.46 
AZZAzz Inc44.2542.8044.0548,6730.501.15 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.227.48.147
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,239-170.23
DJI25,219190.08
SP5002,73210.04
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,345-10.10
BDI1,200494.26
HSI28,5943491.23