Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies72.2671.1071.122,047,555-0.630.88 
AAAlcoa Corp18.4018.0618.312,939,5390.080.44 
AACAac Holdings Inc0.66970.61160.6500108,7890.00000.00 
AANAaron's Inc64.5463.1863.30406,869-1.081.68 
AAPAdvance Auto Parts Inc137.9135.3135.4996,597-1.00.71 
AATAmerican Assets Trust47.4446.8046.90223,656-0.380.80 
ABAlliancebernstein Holding LP27.8227.1827.50197,2560.140.51 
ABBAbb Ltd18.6418.4818.491,038,527-0.140.75 
ABBVAbbvie Inc68.4666.3366.4111,694,587-0.150.23 
ABCAmerisourcebergen Corp88.6186.2286.301,010,461-1.451.65 
ABEVAmbev S.A.4.7304.6404.66017,026,392-0.0100.21 
ABGAsbury Automotive Group Inc91.6490.0090.4987,243-0.470.52 
ABMABM Industries Incorporated38.8238.0938.12383,012-0.812.08 
ABRArbor Realty Trust12.3212.1712.23604,013-0.090.73 
ABR-AArbor Realty Trust Inc25.9925.9325.973,900-0.030.10 
ABR-BArbor Realty Trust Inc25.7525.6525.692,493-0.010.04 
ABR-CArbor Realty Trust26.3826.1826.381,4500.200.76 
ABTAbbott Laboratories86.0184.4884.543,233,560-1.021.19 
ACAssociated Capital Group Inc35.3934.1035.39971-1.002.75 
ACAArcosa Inc32.9532.2632.66249,7230.200.62 
ACBAurora Cannabis Inc6.0105.7805.93012,296,4720.0901.54 
ACCAmerican Campus Communities Inc47.4046.7146.74377,459-0.511.08 
ACCOAcco Brands Corp9.6209.5009.570455,3380.0100.10 
ACHAluminum Corp of China Ltd7.4307.3407.41036,9490.0901.23 
ACMAecom Technology Corp33.9733.5533.75568,060-0.190.56 
ACNAccenture Plc196.0193.1194.21,316,269-1.00.50 
ACPAvenue Income Credit Strategies12.2511.9612.09105,639-0.161.31 
ACREAres Commercial Real Estate Cor15.4115.2715.3696,2250.000.00 
ACVAllianzgi Diversified Income &24.1523.7324.0435,0630.220.92 
ADCAgree Realty Corp73.2071.7872.04208,826-1.011.38 
ADMArcher Daniels Midland38.0037.4237.482,868,391-0.551.45 
ADNTAdient Plc22.7922.0522.43888,318-0.361.58 
ADSAlliance Data Systems Corp136.2130.6130.81,104,011-5.84.24 
ADSWAdvanced Disposal Services Inc32.4932.4432.47242,7980.020.06 
ADTADT Inc4.8004.6504.6802,013,065-0.1102.30 
ADXAdams Express Company15.5015.4015.41217,653-0.100.64 
AEBAegon N.V. Perp Cap Secs Floating Rate24.0523.8223.9420,137-0.040.16 
AEEAmeren Corp77.2076.4376.661,463,555-0.310.40 
AEGAegon N.V.3.9703.9103.9101,472,895-0.0701.76 
AEHAegon N.V. Perp Cap Secs26.4126.2726.2755,259-0.010.04 
AELAmerican Equity Investment Life22.5122.1922.32392,808-0.220.98 
AEMAgnico-Eagle Mines Ltd59.7958.6359.36840,7380.871.49 
AEOAmerican Eagle Outfitters15.9815.5015.843,346,046-0.060.38 
AEPAmerican Electric Power Company91.0590.0890.771,430,7820.220.24 
AEP-BAmerican Elec. Pwr CO Inc 6.125% Corp.56.1055.7455.998,3880.020.04 
AERAercap Holdings N.V.52.6451.6152.171,304,891-0.430.82 
AESThe Aes Corp15.3815.1015.195,696,439-0.171.11 
AFBAlliance National Municipal13.9613.8713.9337,902-0.010.07 
AFCAllied Capital Corp26.6926.5726.6610,1010.030.11 
AFGAmerican Financial Group100.4499.1399.18320,063-1.381.37 
AFGBAmerican Financial Group Inc 5.875%27.0326.8826.9041,505-0.080.30 
AFGEAmerican Financial Group Inc25.9925.6025.6642,958-0.361.38 
AFGHAmerican Financial Group Inc26.1926.0226.038,679-0.120.46 
AFIArmstrong Flooring Inc7.2407.0107.07091,893-0.1502.08 
AFLAflac Incorporated52.5651.8051.862,553,667-0.821.56 
AFTApollo Senior Floating Rate Fund Inc14.6414.5914.6038,5590.010.07 
AGFirst Majestic Silver10.6310.1110.503,695,9930.515.11 
AGCOAgco Corp69.4468.4068.98680,242-0.100.14 
AGDAlpine Global Dynamic Dividend Fund9.3609.2509.26019,851-0.0500.54 
AGIAlamos Gold Inc7.2606.9407.1702,984,7420.2002.87 
AGMFederal Agricultural Mortgage Corp80.2478.0280.0755,2470.010.01 
AGM-AFederal Agricultural Mortgage26.5025.8926.132,5960.401.56 
AGM-CFederal Agricultural Mortgage26.9926.4926.992420.893.41 
AGM-DFederal Agricultural Mortgage Corp Pfd26.3825.9726.3526,8270.411.58 
AGM.AFederal Agricultural Mortgage Corp69.3069.2069.301,000-2.723.78 
AGNAllergan Plc161.2159.0159.12,673,201-0.10.09 
AGOAssured Guaranty Ltd45.4944.3944.40490,834-1.332.91 
AGO-BAssured Guaranty Ltd [B]27.7727.6227.771,9560.000.00 
AGO-EAssured Guaranty Ltd [E]27.4327.1027.3719,6850.020.07 
AGO-FAssured Guaranty Ltd [F]25.9425.8425.942,968-0.140.54 
AGRAvangrid Inc49.6549.1549.17274,706-0.290.59 
AGROAdecoagro S.A.5.9705.7105.740539,784-0.1803.04 
AGSPlayags Inc10.7410.0610.54719,1930.080.76 
AGXArgan Inc39.2038.7439.0440,109-0.260.66 
AHCA.H. Belo Corp3.5803.5103.5404,819-0.0401.12 
AHHArmada Hoffler Properties Inc17.7017.4117.50233,9780.000.00 
AHH-AArmada Hoffler Properties Inc Pfd A26.8826.7026.705,119-0.090.34 
AHL-CAspen Ins Pfd Inc27.3827.2527.256,892-0.060.22 
AHL-DAspen Insurance Holdings Ltd25.9725.8025.8427,495-0.060.25 
AHTAshford Hospitality Trust Inc2.9502.7302.740527,291-0.1806.16 
AHT-DAshford Hosp D Pfd24.5824.3524.436,173-0.150.60 
AHT-FAshford Hospitality Trust Inc21.4421.2021.3911,679-0.040.20 
AHT-GAshford Hospitality Trust Inc21.3120.7320.7915,085-0.170.81 
AHT-HAshford Hospitality Trust Inc Cum Pfd21.4121.2021.3721,338-0.090.43 
AHT-IAshford Hospitality Trust Inc 7.50%21.2921.1021.167,650-0.090.42 
AIArlington Asset Investment Corp5.6005.4605.460265,947-0.1402.50 
AI-BArlington Asset 7.00% Series B Pfd21.0121.0121.012850.180.86 
AI-CArlington Asset Investment Corp Cum Pfd22.2522.2522.25100-0.130.58 
AICArlington Asset Investment Cor24.6624.5024.522,245-0.040.14 
AIFApollo Tactical Income Fund Inc14.7214.6414.6840,6040.030.20 
AIGAmerican International Group54.6753.3753.433,401,026-1.382.52 
AIG-AAmerican International Group Inc Dep Shs28.0427.8327.8651,220-0.010.04 
AIG.WAmerican International Group13.4012.4912.55131,824-1.087.93 
AINAlbany International Corp82.1581.0481.48196,084-0.760.92 
AIRAAR Corp42.4942.0442.34135,832-0.060.14 
AITApplied Industrial Technologies53.8353.2653.54123,242-0.320.59 
AIVApartment Investment and Management51.2250.4050.491,379,951-0.500.98 
AIWArlington Asset Investment Cor24.5424.3524.541,2220.170.68 
AIYApollo Investment Corp25.1125.1025.115,400-0.020.06 
AIZAssurant Inc123.8121.8122.7529,358-1.10.86 
AIZPAssurant Inc 6.50% Series D Mandatory123.9122.7123.38,906-0.90.71 
AJGArthur J. Gallagher & CO90.3889.4689.56631,713-0.981.08 
AJRDAerojet Rocketdyne Holdings51.2650.2150.69655,3240.250.50 
AJXGreat Ajax Corp14.5914.3714.5278,248-0.030.21 
AJXAGreat Ajax Corp 7.25% Convertible Senior26.2626.1526.254,1020.080.31 
AKO.AEmbotell Andina Sa Cl A17.1317.1317.131000.000.00 
AKO.BEmbotell Andna Sa Cl B18.8018.6318.683,2820.311.69 
AKRAcadia Realty Trust27.8427.4527.45215,587-0.361.29 
AKSAK Steel Holding Corp2.4702.3502.4105,399,8460.0200.84 
ALAir Lease Corp Cl A39.1538.5139.05384,0630.100.26 
AL-AAir Lease Corp [Al/Pa]26.9326.7226.8420,525-0.050.19 
ALBAlbemarle Corp64.6863.7164.171,051,722-0.751.16 
ALCAlcon Inc62.6361.4462.421,844,1890.671.09 
ALEAllete Inc85.9085.1985.4495,373-0.200.23 
ALEXAlexander and Baldwin Inc23.2622.8422.90213,725-0.361.55 
ALGAlamo Group117.0113.5114.488,386-2.62.19 
ALKAlaska Air Group60.3459.5160.11739,868-0.480.79 
ALLAllstate Corp104.3103.2103.2866,753-0.80.74 
ALL-AAllstate Corp Pfd25.6025.5525.5914,3830.010.04 
ALL-BAlly Financial Inc Fixed Rate F26.9826.6326.9230,0550.240.90 
ALL-DAllstate Corp26.4525.8726.3843,7880.471.81 
ALL-EThe Allstate Corp25.4325.3625.37132,0620.020.08 
ALL-FThe Allstate Corp25.7125.6325.7015,7980.060.23 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th27.5027.2927.4537,8960.160.59 
ALL-HAllstate Corp. (The) Pfd25.9225.6725.841,339,2210.110.43 
ALL-YGMAC Capital Trust I Fixed Rate26.2826.2126.2591,3880.040.15 
ALLEAllegion Plc96.4194.8895.00683,494-1.551.61 
ALLYAlly Financial31.0030.6930.722,433,644-0.260.84 
ALP-QAlabama Power Co. Pfd26.8826.6426.8821,8020.040.15 
ALSNAllison Transmission Holdings43.7543.2643.49688,719-0.140.32 
ALVAutoliv Inc64.9264.1864.40330,856-1.792.70 
ALXAlexander's Inc364.7358.8358.825,723-4.71.29 
AMAntero Midstream Corp7.8407.5907.7504,987,7170.0100.13 
AMCAmc Entertainment Holdings Inc11.5311.2611.341,236,299-0.050.44 
AMCRAmcor Plc10.1309.9309.9705,128,741-0.1401.38 
AMEAmtek Inc87.1186.0086.21993,236-0.490.57 
AMGAffiliated Managers Group76.4275.3775.79543,053-0.921.20 
AMHAmerican Homes 4 Rent25.3525.0825.111,043,460-0.120.48 
AMH-DAmerican Homes 4 Rent27.4627.0727.3214,475-0.070.26 
AMH-EAmerican Homes 4 Rent 6.35% Ser27.4927.0727.406,7020.050.18 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd27.0226.8527.021,4730.371.39 
AMH-GAmerican Homes 4 Rent Series G Pfd26.6926.6926.691000.020.07 
AMH-HAmerican Homes 4 Rent Perp Cum Red Pfd27.4927.3027.415,1400.160.59 
AMIDAmerican Midstreampartners LP5.2505.2305.2401,715,6000.0000.00 
AMKAssetmark Financial Holdings Inc26.3324.6525.9988,9190.913.63 
AMNAmn Healthcare Services Inc56.6455.5355.90197,220-0.621.10 
AMOVAmerica Movil A ADR13.1213.0113.011,5890.010.08 
AMPAmeriprise Financial Services128.0124.8126.4692,889-1.71.31 
AMPYAmplify Energy Corp.5.7405.3605.680418,9230.2604.80 
AMRCAmeresco Inc14.6414.4614.5442,609-0.161.09 
AMRXAmneal Pharmaceuticals Inc2.9002.6302.7701,850,975-0.0903.15 
AMTAmerican Tower Corp227.4223.5225.61,619,0660.40.16 
AMXAmerica Movil S.A.B. DE C.V.13.3413.0713.191,418,0320.060.46 
ANAutonation Inc47.7547.2147.33561,746-0.220.46 
ANDXAndeavor Logistics LP34.3831.7532.1721,464,900-2.146.24 
ANETArista Networks Inc223.3219.0219.2548,412-4.31.92 
ANFAbercrombie & Fitch Company15.7715.2115.663,070,291-0.130.82 
ANFIAmira Nature Foods Ltd0.58000.54000.570087,493-0.00851.47 
ANHAnworth Mortgage Asset Corp3.5203.4803.490287,703-0.0100.29 
ANH-AAnworth Mtg Pfd A26.1226.1226.12195-0.130.50 
ANH-BAnworth 6.25 Pr S B21.5921.3821.382,700-0.221.04 
ANH-CAnworth Mortgage Asset Corp25.4925.4225.473,550-0.010.04 
ANTMAnthem Inc272.8266.3266.61,390,694-6.82.50 
AODAlpine Total Dynamic Dividend8.1008.0408.050270,342-0.0500.62 
AONAON Plc194.6191.1191.3672,473-3.01.53 
AOSSmith [A.O.] Corp46.6946.1246.181,022,642-0.420.90 
APAmpco-Pittsburgh Corp3.7703.7103.7108,272-0.0401.07 
APAApache Corp21.9221.4821.752,908,325-0.150.68 
APAMArtisan Partners Asset Mgmt26.7626.2826.58397,508-0.190.71 
APCAnadarko Petroleum Corp72.9572.1272.7744,791,0000.560.78 
APDAir Products and Chemicals227.4225.1225.7589,561-2.81.24 
APHAmphenol Corp88.0186.6886.741,188,185-1.461.66 
APHAAphria Inc6.3506.1206.2502,642,3850.0100.16 
APLEApple Hospitality REIT Inc15.8715.7015.721,006,427-0.120.76 
APOApollo Global Management Llc C35.0133.5034.803,045,2281.143.39 
APO-AApollo Global Management Llc Pfd Ser A26.7026.5926.6810,4620.090.34 
APO-BApollo Global Management Llc Pfd Ser B26.7026.5626.5725,448-0.110.41 
APRNBlue Apron Holdings Inc7.3006.7507.110478,7100.0801.14 
APTSPreferred Apartment Communities14.5614.2014.37288,5680.070.49 
APTVAptiv Plc83.2281.0282.19904,412-1.371.64 
APUAmerigas Partners LP32.6431.8431.953,093,026-0.180.56 
APYApergy Corp27.4526.9027.18250,868-0.331.20 
AQAquantia Corp13.1813.1613.17174,1650.000.00 
AQNAlgonquin Pwr & Util12.9812.9012.94202,2070.010.08 
AQNAAlgonquin Power & Utilities Corp27.4927.4127.4717,0320.000.00 
AQNBAlgonquin Power & Utilities Corp. 6.20%26.9626.7326.9413,0570.120.45 
AQUAEvoqua Water Technologies Corp15.9515.4315.60387,187-0.040.26 
ARAntero Resources Corp3.7703.4803.6007,961,243-0.1504.00 
ARAAmerican Renal Associates6.9606.7606.95052,024-0.0100.14 
ARCAmerican Reprographics Company1.5201.4201.42083,435-0.1107.19 
ARCHArch Coal Inc77.9376.7076.81133,868-1.141.46 
ARCOArcos Dorados Holdings Inc7.1106.9507.000235,965-0.0600.85 
ARDArdagh Group S.A.17.1116.6916.9343,713-0.030.18 
ARDCAres Dynamic Credit Allocation15.0614.9914.9944,6620.000.00 
AREAlexandria Real Estate Equities149.8147.7147.8530,539-1.10.75 
ARE-AAres Management Corp26.9426.7726.8710,7000.080.30 
ARE-DAlexandria Real Estate Equitie38.8438.2538.78535,220-0.380.97 
ARESAres Management LP29.0128.4528.69386,019-0.381.31 
ARGDArgo Grp Itl Snr NTS25.8525.8125.856,5410.010.04 
ARGOArgo Group Intl Hlds68.1466.3867.57122,3250.620.93 
ARIApollo Commercial Real Estate18.9218.8218.86700,398-0.050.26 
ARLAmerican Realty Investors13.0011.1812.1514,243-0.191.54 
ARLOArlo Technologies Inc3.0102.9202.920445,426-0.0301.02 
ARMKAramark Holdings Corp40.1539.3739.373,534,407-0.812.02 
ARNCArconic Inc25.2724.7225.231,710,5290.200.80 
AROCArchrock Inc9.2508.8509.1401,158,3010.1501.67 
ARRArmour Residential R17.2217.1017.11488,465-0.010.06 
ARR-AArmour Residential REIT Inc25.0024.9924.994,7000.010.02 
ARR-BArmour Residential REIT Inc25.0425.0025.0232,8230.010.04 
ARWArrow Electronics68.4967.7267.76404,691-0.731.07 
ASAASA Gold and Precious Metals13.0612.6513.0079,4920.393.09 
ASBAssociated Banc-Corp19.3919.0919.13601,540-0.381.95 
ASB-CAssociated Banc-Corp Depositary26.3026.1026.257,2500.311.20 
ASB-DAssociated Banc-Corp25.6925.5725.691,962-0.030.13 
ASB-EAssociated Banc-Corp Depositary Shs26.9726.7526.844,500-0.060.21 
ASCArdmore Shipping Corp6.2106.0306.140199,6400.0600.99 
ASGLiberty All-Star Growth Fund5.8105.7505.770132,495-0.0100.17 
ASGNOn Assignment62.6461.9262.23159,602-0.110.18 
ASHAshland Global Holdings Inc73.4072.1272.25326,231-1.241.69 
ASIXAdvansix Inc22.4121.5922.22176,225-0.080.36 
ASPNAspen Aerogels Inc6.4106.2306.3506,249-0.0200.31 
ASRGrupo Aeroportuario Del Sureste143.6138.9141.5122,9531.51.06 
ASXAse Industrial Holding Co. Ltd4.4104.3704.400266,3990.0400.92 
ATAtlantic Power Corp2.3602.3302.340139,054-0.0100.43 
ATENA10 Networks Inc7.1206.9907.100211,4220.0801.14 
ATGEAdtalem Global Education Inc50.4149.7150.20571,1020.190.38 
ATHAthene Holding Ltd39.2738.6038.64896,901-0.781.98 
ATH-AAthene Holding Ltd. Pfd A27.2827.1727.27109,7210.020.07 
ATHMAutohome Inc85.6884.5785.26536,7090.450.53 
ATIAllegheny Technologies Inc17.9817.6317.871,951,8350.020.11 
ATKRAtkore International Group28.9728.5528.61165,692-0.240.83 
ATOAtmos Energy Corp111.2110.1110.2563,435-0.70.60 
ATRAptargroup120.1118.5118.9141,804-1.31.11 
ATTOAtento S.A.2.2702.1502.20098,172-0.0602.65 
ATUActuant Corp21.9821.6721.74176,528-0.271.23 
ATUSAltice USA Inc Cl A27.4126.5826.975,295,2150.281.05 
ATVAcorn International17.6016.5117.443,7070.955.77 
AUAnglogold Ashanti Ltd21.8520.6021.543,257,4351.266.21 
AUOAu Optronics Corp2.4702.4302.4401,291,631-0.0401.61 
AUYYamana Gold3.4403.2803.40011,615,3980.1003.03 
AVAAvista Corp46.5046.1346.37242,5780.020.04 
AVALGrupo Aval Acciones Y Valores S7.3007.0507.30084,0220.1301.81 
AVBAvalonbay Communities209.1206.2206.5633,249-1.20.56 
AVDAmerican Vanguard Corp13.7413.2713.3879,013-0.322.34 
AVHAvianca Holdings S.A.3.5803.1903.200275,329-0.3209.09 
AVKAdvent Claymore Convertible Securities14.4014.2914.3782,4060.030.21 
AVLRAvalara Inc85.0083.0083.98532,040-1.091.28 
AVNSAvanos Medical Inc36.4535.4735.66236,651-0.601.65 
AVPAvon Products4.1604.0504.0803,656,610-0.1002.39 
AVT-AAvantor Inc [Avtr/Pa]60.4859.0660.2814,6320.480.80 
AVTRAvantor Inc17.2516.6917.13832,1270.211.24 
AVXAvx Corp13.9413.6713.84155,235-0.080.57 
AVYAvery Dennison Corp115.8114.0114.1339,707-1.71.43 
AVYAAvaya Holdings Corp14.0812.2813.9511,949,2541.5212.23 
AWFAlliancebernstein Global High Income11.7911.7411.76103,5860.010.09 
AWIArmstrong World Industries Inc96.2095.1595.21184,823-1.041.08 
AWKAmerican Water Works124.4123.2123.6709,093-0.40.31 
AWPAlpine Global Premier Propertie6.0605.9906.050343,7690.0200.33 
AWRAmerican States Water Company88.2187.1087.68182,547-0.150.17 
AXAxos Financial Inc27.2926.5826.75241,041-0.612.23 
AXEAnixter International Inc58.8757.9758.3699,580-0.500.85 
AXLAmerican Axle & Manufacturing7.1406.6506.6502,607,487-0.5006.99 
AXOAxos Financial Inc25.6425.5525.55710-0.100.39 
AXPAmerican Express Company123.8121.3121.43,589,243-3.02.40 
AXRAmrep Corp6.3505.4005.700106,994-0.0400.70 
AXSAxis Capital Holdings65.8965.0165.15509,500-0.220.34 
AXS-DAxis Capital Holdings Ltd25.2525.1725.216,256-0.040.16 
AXS-EAxis Capital Holdings Ltd25.5525.4325.5142,0190.080.31 
AXTAAxalta Coating Systems Ltd27.7327.4927.671,230,088-0.120.43 
AYIAcuity Brands Inc124.8122.9123.5177,059-1.51.19 
AYRAircastle Ltd21.3221.0521.25135,2680.080.38 
AYXAlteryx Inc136.3131.7135.7721,2863.52.62 
AZNAstrazeneca Plc44.9444.4844.625,050,2370.200.45 
AZOAutozone1,1101,0911,091210,914-40.40 
AZREAzure Power Global Ltd10.5710.3110.385,465-0.050.48 
AZULAzul S.A. ADR37.0635.6036.67407,0450.140.38 
AZZAzz Inc42.1941.3541.5071,982-0.601.43 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.226.251.81
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,0031071.35
DJI26,1362500.96
SP5002,924351.21
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,496-171.11
BDI1,200494.26
HSI30,063-2530.83