Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies67.4666.3167.201,991,212-0.260.39 
AAAlcoa Corp36.7135.5636.707,009,2290.511.41 
AACAac Holdings Inc7.0006.7806.870138,774-0.0200.29 
AANAaron's Inc51.8549.9750.46786,781-1.162.25 
AAPAdvance Auto Parts Inc167.8154.0159.61,959,296-8.85.22 
AATAmerican Assets Trust36.9536.3936.61105,104-0.280.76 
AAVAdvantage Oil & Gas Ltd2.5502.4502.50064,4000.0000.00 
ABAlliancebernstein Holding LP30.6830.2230.65371,2740.150.49 
ABBAbb Ltd21.4521.2021.372,145,979-0.100.47 
ABBVAbbvie Inc92.4190.8392.272,857,3660.360.39 
ABCAmerisourcebergen Corp94.5792.5093.761,470,2811.191.29 
ABEVAmbev S.A.4.7004.5704.61026,365,609-0.0400.86 
ABGAsbury Automotive Group Inc61.5559.5160.72587,620-0.480.78 
ABMABM Industries Incorporated32.7631.9632.58330,6880.130.40 
ABRArbor Realty Trust11.9211.8111.92568,2680.030.25 
ABR-AArbor Realty Trust Inc25.5225.5025.501,1000.000.00 
ABR-BArbor Realty Trust Inc25.4525.3425.452,0000.130.51 
ABR-CArbor Realty Trust25.8225.6625.762,0500.110.43 
ABTAbbott Laboratories70.6969.1770.2310,735,312-0.721.01 
ABXBarrick Gold Corp12.9712.5912.7220,508,809-0.030.24 
ACAssociated Capital Group Inc41.4240.7340.8914,303-0.641.54 
ACCAmerican Campus Communities Inc40.3739.9840.26759,8080.120.30 
ACCOAcco Brands Corp10.4010.2610.30384,231-0.131.25 
ACHAluminum Corporation of China Ltd10.0909.9009.92044,079-0.2102.07 
ACMAecom Technology Corp31.7231.1231.55807,224-0.110.35 
ACNAccenture Plc160.4157.8158.92,687,145-0.80.53 
ACPAvenue Income Credit Strategies14.1914.0514.1560,5950.040.28 
ACREAres Commercial Real Estate Cor14.2313.9914.20103,1230.070.50 
ACVAllianzgi Diversified Income &23.0122.6922.8232,261-0.180.78 
ADCAgree Realty Corp53.8853.0753.75209,6730.270.50 
ADMArcher Daniels Midland Company49.4348.5449.033,879,110-0.270.55 
ADNTAdient Plc31.2830.0230.741,173,938-1.023.21 
ADSAlliance Data Systems Corp215.3210.3211.5628,964-1.60.75 
ADSWAdvanced Disposal Services Inc26.7926.5326.65420,662-0.140.52 
ADTADT Inc7.9807.6607.7701,031,127-0.2403.00 
ADXAdams Express Company15.9315.7315.87129,998-0.030.19 
AEBAegon N.V. Perp Cap Secs Floating Rate22.9022.5122.8022,849-0.060.26 
AEDAegon N.V. Perp Cap Secs [Ne]25.4325.3425.4330,6710.080.32 
AEEAmeren Corp65.1964.4264.761,198,305-0.020.03 
AEGAegon N.V.6.1506.0506.080778,012-0.0200.33 
AEHAegon N.V. Perp Cap Secs25.1725.1225.1658,9860.040.16 
AELAmerican Equity Investment Life33.6232.4933.20311,4940.320.97 
AEMAgnico-Eagle Mines Ltd37.3936.3236.801,720,302-0.441.18 
AEOAmerican Eagle Outfitters21.7620.9721.474,270,673-0.160.74 
AEPAmerican Electric Power Company71.9871.1871.722,587,7950.020.03 
AERAercap Holdings N.V.53.9853.2353.28995,521-0.430.80 
AESThe Aes Corp15.3915.0515.085,120,379-0.281.82 
AETAetna Inc201.7200.3201.31,615,1220.80.40 
AFBAlliance National Municipal11.9211.8711.9134,3250.020.17 
AFCAllied Capital Corp25.4525.3525.3912,4510.040.16 
AFGAmerican Financial Group102.5100.6102.0309,904-0.10.06 
AFGEAmerican Financial Group Inc25.2025.0825.168,6210.080.32 
AFGHAmerican Financial Group Inc25.0424.9324.9917,1390.040.16 
AFIArmstrong Flooring Inc17.3916.9617.00103,040-0.492.80 
AFLAflac Incorporated45.0843.9944.723,328,0530.541.22 
AFS-AAmtrust Financial Services Inc15.0913.5614.9521,5630.372.51 
AFS-BAmtrust Financial Services Dep Pfd15.4413.8715.2429,5740.302.01 
AFS-CAmtrust Financial Services Series C16.5214.6316.0820,7470.553.54 
AFS-DAmtrust Financial Services Dep Pfd16.2114.2915.9735,4120.694.52 
AFS-EAmtrust Financial Services Inc Prf16.5914.6816.2443,3540.553.51 
AFS-FAmtrust Financial Services Inc15.0513.6415.0550,1420.573.94 
AFSSAmtrust Financial Services Inc23.4222.4523.3040,6040.502.19 
AFSTAmtrust Financial Services Inc23.8423.1023.8136,6520.361.54 
AFTApollo Senior Floating Rate Fund Inc15.8015.6815.7662,0810.010.06 
AGFirst Majestic Silver6.3606.1506.2401,924,204-0.0300.48 
AGCOAgco Corp56.6655.5056.41352,846-0.430.76 
AGDAlpine Global Dynamic Dividend Fund9.8709.7609.77047,026-0.0800.81 
AGIAlamos Gold Inc5.0004.8104.8601,277,027-0.0200.41 
AGMFederal Agricultural Mortgage Corp71.9469.2871.2526,328-0.140.20 
AGM-AFederal Agricultural Mortgage25.1925.1025.192,5960.251.00 
AGM-BFederal Ag26.1125.8526.051,3120.020.08 
AGM-CFederal Agricultural Mortgage25.9025.9025.90750-0.110.42 
AGM.AFederal Agricultural Mortgage Corp65.7064.8865.703001.512.35 
AGNAllergan Plc192.7187.0191.01,726,2033.01.60 
AGOAssured Guaranty Ltd41.6640.9241.34402,2090.370.90 
AGO-BAssured Guaranty Ltd [B]25.6425.4625.575,352-0.050.20 
AGO-EAssured Guaranty Ltd [E]24.9724.7124.9027,038-0.080.32 
AGO-FAssured Guaranty Ltd [F]24.6724.5024.679480.180.73 
AGRAvangrid Inc47.7547.1247.62479,6660.290.61 
AGROAdecoagro S.A.8.2008.0108.040200,783-0.1101.35 
AGSPlayags Inc28.8027.9528.06134,897-0.662.30 
AGXArgan Inc43.8042.7343.62191,7770.290.67 
AHCA.H. Belo Corp4.6004.4804.5905,5080.1804.08 
AHHArmada Hoffler Properties Inc15.1114.8415.00228,179-0.080.53 
AHLAspen Insurance Holdings42.0041.8541.91537,859-0.070.17 
AHL-CAspen Ins Pfd Inc25.0824.9225.0118,491-0.060.24 
AHL-DAspen Insurance Holdings Ltd22.5822.5322.538,812-0.010.04 
AHTAshford Hospitality Trust Inc5.7005.5305.600415,367-0.0601.06 
AHT-DAshford Hosp D Pfd25.4425.3525.401,0130.010.04 
AHT-FAshford Hospitality Trust Inc23.8523.5223.853,1870.220.93 
AHT-GAshford Hospitality Trust Inc23.8023.7123.801,4810.070.29 
AHT-HAshford Hospitality Trust Inc Cum Pfd24.1423.9823.988,1660.000.00 
AHT-IAshford Hospitality Trust Inc. 7.50%23.7223.5923.609,338-0.080.34 
AIArlington Asset Investment Corp8.6608.5608.620262,592-0.0500.58 
AI-BArlington Asset 7.00% Series B Pfd24.5524.2424.554600.000.00 
AICArlington Asset Investment Cor23.9823.8723.951,400-0.020.08 
AIFApollo Tactical Income Fund Inc15.5015.3015.3162,131-0.130.84 
AIGAmerican International Group50.2448.7049.624,906,8090.320.65 
AIG.WAmerican International Group12.6711.8612.02200,142-0.241.96 
AINAlbany International Corp71.5870.3970.9199,987-0.821.14 
AIRAAR Corp45.5144.6545.28110,139-0.160.35 
AITApplied Industrial Technologies72.8071.6972.01159,466-1.001.37 
AIVApartment Investment and Management43.3142.6242.84641,867-0.220.51 
AIV-AApartment Investment and Manag25.5325.5325.53402-0.020.08 
AIWArlington Asset Investment Cor23.8523.8223.85400-0.180.75 
AIYApollo Investment Corp25.0325.0025.008,292-0.030.12 
AIZAssurant Inc106.1103.7105.9595,9341.71.63 
AIZPAssurant Inc. 6.50% Series D Mandatory112.3109.3109.331,686-1.51.37 
AJGArthur J. Gallagher & Co72.5871.3572.11709,3890.230.32 
AJRDAerojet Rocketdyne Holdings32.9232.1832.62312,180-0.401.21 
AJXGreat Ajax Corp13.1613.0213.107,0640.000.00 
AJXAGreat Ajax Corp 7.25% Convertible Senior24.8524.6824.792,201-0.110.46 
AKO.AEmbotell Andina Sa Cl A19.3019.3019.302560.000.00 
AKO.BEmbotell Andna Sa Cl B22.7021.8522.046,6920.200.92 
AKPAlliance California Muni13.4513.4013.406,5260.000.00 
AKRAcadia Realty Trust27.6627.1927.54295,5700.050.18 
AKSAK Steel Holding Corp4.8104.5804.8108,545,3100.0701.48 
ALAir Lease Corporation Class A C42.9642.0142.511,605,236-0.130.30 
ALBAlbemarle Corp97.3696.0996.321,179,646-0.820.84 
ALEAllete Inc76.3575.4476.26323,6680.150.20 
ALEXAlexander and Baldwin Inc21.0020.5620.77194,125-0.140.67 
ALGAlamo Group86.3383.8284.2962,154-2.212.55 
ALKAlaska Air Group65.9963.9164.491,688,5000.630.99 
ALLAllstate Corp96.3994.5195.751,737,9040.610.64 
ALL-AAllstate Corporation Pfd24.4924.3524.3535,598-0.050.20 
ALL-BAlly Financial Inc Fixed Rate F24.9724.7624.8814,2590.020.08 
ALL-CThe Allstate Corp25.0124.9824.9811,6000.000.00 
ALL-DAllstate Corp25.4025.3625.367,2840.000.00 
ALL-EThe Allstate Corp25.3825.3225.3258,723-0.040.16 
ALL-FThe Allstate Corp25.4625.3325.415,7250.050.20 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th24.7524.5324.5585,3540.000.00 
ALL-YGMAC Capital Trust I Fixed Rate25.9625.9025.9180,488-0.060.23 
ALLEAllegion Plc Ordinary Shares Wh84.9583.2984.17408,180-1.061.24 
ALLYAlly Financial26.3525.8326.142,767,8430.040.15 
ALP-QAlabama Power Co. Pfd23.9623.7623.9517,2470.120.50 
ALSNAllison Transmission Holdings49.8948.3048.911,054,352-1.012.02 
ALVAutoliv Inc82.2380.5381.86554,920-0.790.96 
ALXAlexander's Inc333.0330.5330.74,518-1.90.57 
AMAntero Resources Midstream Llc33.9633.1633.31477,607-0.621.83 
AMBRAmber Road Inc9.6809.3509.43067,855-0.2902.98 
AMCAmc Entertainment Holdings Inc20.3019.7319.811,676,035-0.341.69 
AMEAmtek Inc73.6872.7173.31943,425-0.150.20 
AMGAffiliated Managers Group128.4124.6127.3504,9451.41.08 
AMGPAntero Midstream Gp LP18.4518.0118.10619,623-0.341.84 
AMHAmerican Homes 4 Rent20.9220.6320.741,752,7780.010.05 
AMH-DAmerican Homes 4 Rent23.7023.4423.5321,9380.030.13 
AMH-EAmerican Homes 4 Rent 6.35% Ser23.2222.9023.0220,173-0.010.04 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd21.9521.5121.954,8700.281.29 
AMH-GAmerican Homes 4 Rent Series G Pfd21.9921.5521.652,3520.020.09 
AMH-HAmerican Homes 4 Rent Perp Cum Red Pfd24.0823.7723.9923,079-0.010.04 
AMIDAmerican Midstreampartners LP6.1606.1506.150176,273-0.0200.32 
AMNAmn Healthcare Services Inc54.8953.3154.60584,7540.811.51 
AMOVAmerica Movil A ADR15.6915.0615.061,205-0.744.68 
AMPAmeriprise Financial Services139.3135.9138.4952,4411.40.99 
AMRCAmeresco Inc12.6812.3512.5175,384-0.120.95 
AMRXAmneal Pharmaceuticals Inc18.8617.3218.471,878,7760.000.00 
AMTAmerican Tower Corp147.1144.4146.71,736,9771.00.68 
AMXAmerica Movil S.A.B. De C.V.15.8214.9815.104,180,881-0.674.25 
ANAutonation Inc40.1738.8239.861,226,325-0.150.37 
ANDVAndeavor154.7150.7153.523,880,100-1.30.83 
ANDXAndeavor Logistics LP47.2446.3246.45476,762-0.791.67 
ANETArista Networks Inc247.5233.8239.01,182,7355.42.30 
ANFAbercrombie & Fitch Company18.4017.2518.052,746,987-0.231.26 
ANFIAmira Nature Foods Ltd1.35000.84000.98001,885,303-0.490033.33 
ANHAnworth Mortgage Asset Corp4.4604.4204.440310,140-0.0100.22 
ANH-AAnworth Mtg Pfd A25.6525.5525.65584-0.140.54 
ANH-BAnworth 6.25 Pr S B24.5024.4924.503010.401.66 
ANH-CAnworth Mortgage Asset Corpora24.8224.6924.821,1260.020.08 
ANTMAnthem Inc281.4275.7279.61,067,9401.20.42 
ANWAegean Marine Petroleum Network1.2801.0601.090718,838-0.16012.80 
AODAlpine Total Dynamic Dividend8.4508.4008.410404,015-0.0100.12 
AONAON Plc151.3149.2150.5775,0160.60.41 
AOSSmith [A.O.] Corp48.6647.4047.621,472,141-1.022.10 
APAmpco-Pittsburgh Corp4.7104.4604.55062,474-0.1603.40 
APAApache Corp44.5342.8243.284,704,227-1.232.76 
APAMArtisan Partners Asset Manageme29.9329.0529.91312,4350.381.29 
APBAsia Pacific Fund Inc12.5512.4812.545,136-0.080.63 
APCAnadarko Petroleum Corp68.3066.6067.052,828,211-1.231.80 
APDAir Products and Chemicals160.5158.7159.5726,054-0.20.13 
APFMorgan Stanley Asia Pacific Fund Inc15.6315.3215.40917-0.291.85 
APHAmphenol Corp86.1384.8485.831,584,791-0.480.56 
APLEApple Hospitality REIT Inc16.7016.4616.59991,6780.020.12 
APOApollo Global Management Llc C32.0031.4231.68751,547-0.060.19 
APO-AApollo Global Management Llc Pfd Ser A24.0823.9023.9039,084-0.140.58 
APO-BApollo Global Management Llc Pfd Ser B23.9723.8323.8929,994-0.060.25 
APRNBlue Apron Holdings Inc1.3601.2901.3104,003,261-0.0402.96 
APTSPreferred Apartment Communities17.3516.9316.95199,898-0.402.31 
APTVAptiv Plc74.4272.7973.983,565,546-0.300.40 
APUAmerigas Partners LP40.3039.7139.89188,363-0.441.09 
APYApergy Corp43.8442.2242.79229,000-1.112.53 
AQAquantia Corp12.4912.1812.43141,600-0.060.48 
AQNAlgonquin Pwr & Util10.0109.9409.980429,800-0.0300.30 
AQUAEvoqua Water Technologies Corp15.5314.7715.141,461,300-0.362.32 
ARAntero Resources Corp19.3418.7118.793,040,200-0.351.83 
ARAAmerican Renal Associates Holdi19.3817.4517.86325,500-1.628.32 
ARCAmerican Reprographics Company2.7602.6802.730131,5000.0100.37 
ARCHArch Coal Inc97.8796.6497.36202,7000.300.31 
ARCOArcos Dorados Holdings Inc6.6806.5006.620377,700-0.1101.63 
ARDArdagh Group S.A.16.0215.7116.0038,000-0.030.19 
ARDCAres Dynamic Credit Allocation15.5115.3715.5185,4000.060.39 
AREAlexandria Real Estate Equities123.7121.6122.6625,600-0.90.71 
ARE-AAlexandria Real Estate Equities25.8025.6925.7510,0000.020.08 
ARE-DAlexandria Real Estate Equitie34.5034.5034.501000.000.00 
ARESAres Management LP21.0820.5920.95211,6000.120.58 
ARGDArgo Grp Itl Snr NTS25.1625.1225.124,900-0.060.24 
ARGOArgo Group Intl Hlds61.1059.5660.3969,9000.010.02 
ARIApollo Commercial Real Estate18.9018.7618.87637,2000.030.16 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.4625.2625.449,1000.120.47 
ARLAmerican Realty Investors17.2416.7416.962,300-0.261.51 
ARLOArlo Technologies Inc12.8512.1012.12265,400-0.735.68 
ARMKAramark Holdings Corp41.2239.7640.241,932,400-0.721.76 
ARNCArconic Inc22.5821.9822.523,538,2000.331.49 
AROCArchrock Inc11.5411.2711.37583,300-0.221.90 
ARRArmour Residential R21.2921.0021.04270,700-0.120.57 
ARR-AArmour Residential REIT Inc25.4025.4025.40300-0.040.16 
ARR-BArmour Residential REIT Inc24.9124.7224.918,3000.160.65 
ARWArrow Electronics70.6069.4770.15307,100-0.390.55 
ASAASA Gold and Precious Metals9.5009.3009.33069,600-0.0700.74 
ASBAssociated Banc-Corp25.5324.8025.322,001,9000.140.56 
ASB-CAssociated Banc-Corp Depositary25.2025.0525.206,1000.020.08 
ASB-DAssociated Banc-Corp22.7022.6022.602,800-0.010.04 
ASB-EAssociated Banc-Corp Depositary Shs24.2224.0024.0118,200-0.070.29 
ASCArdmore Shipping Corp7.2307.0507.220100,1000.0700.98 
ASGLiberty All-Star Growth Fund6.2005.9405.940117,000-0.0400.67 
ASGNOn Assignment66.7065.5066.30341,200-0.440.66 
ASHAshland Global Holdings Inc76.1975.1975.65266,800-0.670.88 
ASIXAdvansix Inc31.3030.5830.86122,400-0.451.44 
ASPNAspen Aerogels Inc3.7803.5403.67041,000-0.1353.55 
ASRGrupo Aeroportuario Del Sureste193.1189.1189.916,200-3.01.57 
ASXAse Industrial Holding Co. Ltd4.2204.1204.160512,300-0.0400.95 
ATAtlantic Power Corp2.2202.1902.210180,6000.0100.45 
ATENA10 Networks Inc6.0305.7906.020322,0000.1001.69 
ATGEAdtalem Global Education Inc48.7647.9948.62365,3000.120.25 
ATHAthene Holding Ltd49.6148.7449.00831,300-0.030.06 
ATHMAutohome Inc69.8467.6368.89904,200-0.891.28 
ATIAllegheny Technologies Inc28.0827.4127.91818,4000.110.40 
ATKRAtkore International Group24.2823.5123.61252,900-0.733.00 
ATOAtmos Energy Corp95.0394.0194.63246,900-0.300.32 
ATRAptargroup106.1104.4105.0181,200-0.60.55 
ATTOAtento S.A.7.2807.0907.12034,0000.0200.28 
ATUActuant Corp25.1624.7525.05395,900-0.150.60 
ATUSAltice USA Inc Class A18.8718.4018.622,665,600-0.120.64 
ATVAcorn International24.1023.2423.491,400-0.030.13 
AUAnglogold Ashanti Ltd9.8709.4759.5603,581,600-0.2702.75 
AUOAu Optronics Corp3.8753.8103.830584,100-0.0300.78 
AUYYamana Gold2.7502.6202.66010,926,0000.0100.38 
AVAAvista Corp51.2250.8651.00224,200-0.120.23 
AVALGrupo Aval Acciones Y Valores S7.5207.4207.47047,600-0.0100.13 
AVBAvalonbay Communities176.9174.8176.0523,300-0.10.08 
AVDAmerican Vanguard Corp17.1516.6617.1270,9000.271.60 
AVHAvianca Holdings S.A.5.6905.5405.55081,500-0.0901.60 
AVKAdvent Claymore Convertible Securities14.7414.5814.7486,0000.060.41 
AVLRAvalara Inc37.8936.0137.75276,5000.491.32 
AVNSAvanos Medical Inc62.2661.0562.01155,6000.350.57 
AVPAvon Products2.0901.9202.0203,415,1000.0804.12 
AVXAvx Corp16.8816.5716.83250,500-0.020.12 
AVYAvery Dennison Corp100.5399.1399.55461,300-0.780.78 
AVYAAvaya Holdings Corp19.0018.5418.98483,6000.020.11 
AWFAlliancebernstein Global High Income11.5611.4511.45220,700-0.080.69 
AWIArmstrong World Industries Inc64.6462.2663.28403,100-1.532.36 
AWKAmerican Water Works90.5889.4789.95933,600-0.100.11 
AWPAlpine Global Premier Propertie5.6605.6105.650278,2000.0200.36 
AWRAmerican States Water Company60.8259.2660.46163,000-0.470.77 
AXAxos Financial Inc.34.7533.7734.46268,900-0.040.12 
AXEAnixter International Inc66.6465.1266.21109,300-0.480.72 
AXLAmerican Axle & Manufacturing16.3415.5516.301,886,3000.050.31 
AXOAxos Financial Inc.25.3825.1125.112,200-0.190.75 
AXPAmerican Express Company105.3103.9104.33,789,1000.10.07 
AXRAmrep Corp7.4606.9007.09022,500-0.0500.70 
AXSAxis Capital Holdings56.1255.2955.78355,1000.350.63 
AXS-DAxis Capital Holdings Ltd22.7622.5622.5610,800-0.030.13 
AXS-EAxis Capital Holdings Ltd22.5822.4622.5522,8000.060.27 
AXTAAxalta Coating Systems Ltd26.4125.7325.751,453,700-0.582.20 
AYIAcuity Brands Inc127.9125.2126.7399,600-0.10.06 
AYRAircastle Ltd20.6020.3620.46274,600-0.080.39 
AYXAlteryx Inc51.2449.2749.93695,000-0.290.58 
AZNAstrazeneca Plc39.4338.8139.294,895,2000.210.54 
AZOAutozone771.0705.0714.7930,300-58.87.60 
AZREAzure Power Global Ltd12.1211.8012.0135,400-0.010.08 
AZULAzul S.A. ADR22.8121.4622.661,411,5000.803.66 
AZZAzz Inc47.0746.1346.43178,100-0.861.82 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.166.130.157
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,643-30.04
DJI25,707-920.36
SP5002,809-10.03
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,225-20.20
BDI1,200494.26
HSI30,063-2530.83