Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies53.7852.7253.181,717,9000.050.09 
AAAlcoa Corporation33.6933.1133.313,071,900-0.381.13 
AACAac Holdings Inc8.0407.7607.81067,900-0.1802.25 
AANAaron's Inc28.9728.5228.69590,1000.060.21 
AAPAdvance Auto Parts Inc152.4150.1150.8653,000-0.50.32 
AATAmerican Assets Trust42.6141.1342.07437,9000.872.11 
AAVAdvantage Oil & Gas Ltd6.1605.9006.10092,7000.1502.52 
ABAlliancebernstein Holding LP21.9521.6521.65607,700-0.050.23 
ABBAbb Ltd23.4423.1423.311,971,8000.140.60 
ABBVAbbvie Inc66.0765.3665.654,099,4000.130.20 
ABCAmerisourcebergen Corp86.7585.7985.991,440,2000.110.13 
ABEVAmbev S.A.5.5705.5005.53022,608,3000.0000.00 
ABGAsbury Automotive Group Inc61.4560.1060.45197,4000.100.17 
ABMABM Industries Incorporated43.6843.1243.41291,7000.110.25 
ABRArbor Realty Trust8.0807.9108.040227,6000.1501.90 
ABR-AArbor Realty Trust Inc25.8725.5425.744,6000.030.12 
ABR-BArbor Realty Trust Inc25.0125.0125.011000.000.00 
ABR-CArbor Realty Trust25.6725.5125.675000.250.98 
ABRNArbor Realty Trust 7.375% Senior25.5925.4025.403,500-0.100.39 
ABTAbbott Laboratories44.9944.5944.773,953,100-0.040.09 
ABXBarrick Gold Corp19.6519.0719.3711,470,000-0.110.56 
ACAssociated Capital Group Inc37.7037.0037.009,400-0.300.80 
ACCAmerican Campus Communities Inc48.5147.3747.96715,2000.290.61 
ACCOAcco Brands Corp13.2312.6513.10687,8000.302.34 
ACHAluminum Corporation of China Ltd12.5512.4012.4226,7000.020.16 
ACMAecom Technology Corp34.8934.2534.54668,7000.080.23 
ACNAccenture Plc123.0120.5120.87,116,800-5.74.52 
ACPAvenue Income Credit Strategies13.6513.5713.61100,9000.020.15 
ACREAres Commercial Real Estate Cor13.4313.0813.3294,9000.221.68 
ACVAllianzgi Diversified Income &19.8519.5319.5834,200-0.110.56 
ADCAgree Realty Corp48.4247.2248.00324,0000.691.46 
ADMArcher Daniels Midland Company46.0345.4045.611,972,1000.000.00 
ADNTAdient Plc70.4968.2768.27900,600-1.832.61 
ADPTAdeptus Health Inc1.7101.5901.710936,3000.0402.40 
ADSAlliance Data Systems Corp244.8240.7242.9372,1002.10.85 
ADSWAdvanced Disposal Services Inc23.0322.6422.7285,100-0.050.22 
ADXAdams Express Company13.6813.5913.60103,100-0.010.07 
AEBAegon N.V.25.1324.8125.1018,9000.030.12 
AEDAegon N.V.25.9925.8125.9112,1000.020.08 
AEEAmeren Corp56.5055.8156.051,924,4000.010.02 
AEGAegon N.V.5.5805.5005.5401,071,400-0.0100.18 
AEHAegon N.V.25.5425.4825.54126,7000.070.27 
AEKAegon N.V. 8.00%25.9025.8625.8844,6000.030.12 
AELAmerican Equity Investment Life24.1123.4823.76441,7000.120.51 
AEMAgnico-Eagle Mines Ltd44.8343.6144.331,230,300-0.040.09 
AEOAmerican Eagle Outfitters14.0913.8213.852,917,800-0.020.14 
AEPAmerican Electric Power Company68.0367.2367.452,554,6000.010.01 
AERAercap Holdings N.V.45.0544.1844.781,467,5000.451.02 
AESThe Aes Corp11.3411.1211.183,383,5000.030.27 
AES-CAes TR III 6.75 Pfd50.8350.6550.675,3000.020.04 
AETAetna Inc129.4127.4127.82,392,600-0.50.39 
AEUAAnadarko Petroleum Corp43.3442.4642.6025,600-0.170.40 
AFAstoria Financial Corp20.3519.6820.191,781,0000.361.82 
AF-CAstoria Financial Corp25.6525.6025.602,4000.060.23 
AFAAmerican Financial Group Inc25.3225.2425.321,5000.090.36 
AFBAlliance National Municipal13.2113.1213.17104,1000.010.08 
AFCAllied Capital Corp25.8025.7225.803,6000.000.00 
AFGAmerican Financial Group94.9993.4594.45153,2000.460.49 
AFGEAmerican Financial Group Inc25.9725.5225.9020,2000.371.45 
AFGHAmerican Financial Group Inc26.2126.1026.208,7000.000.00 
AFIArmstrong Flooring Inc18.5418.0118.43125,9000.341.88 
AFLAflac Incorporated72.5571.4072.001,552,2000.360.50 
AFS-AAmtrust Financial Services Inc20.9019.4020.8758,1000.984.93 
AFS-BAmtrust Financial Services Dep Pfd21.8820.4021.6133,9000.854.09 
AFS-CAmtrust Financial Services Series C22.3121.2722.31116,0001.014.74 
AFS-DAmtrust Financial Services Dep Pfd22.4121.0022.41126,6001.316.21 
AFS-EAmtrust Financial Services Inc Prf22.8721.6722.69217,6000.793.61 
AFS-FAmtrust Financial Services Inc20.8019.7320.74185,5000.713.54 
AFSDAflac Incorporated25.4425.3125.3719,2000.080.32 
AFSSAmtrust Financial Services Inc24.2523.4823.9394,2000.492.09 
AFSTAmtrust Financial Services Inc25.0023.6524.90110,9001.235.20 
AFTApollo Senior Floating Rate Fund Inc17.6217.5017.5565,300-0.060.34 
AFWAmerican Financial Group Inc25.7925.6825.7124,2000.000.00 
AGFirst Majestic Silver8.0307.7307.9303,043,5000.0200.25 
AGCAdvent Claymore Convertible Securities6.1506.0406.090186,6000.0000.00 
AGCOAgco Corp60.3259.4959.71308,600-0.180.30 
AGDAlpine Global Dynamic Dividend Fund9.6809.5309.63053,1000.0700.73 
AGIAlamos Gold Inc8.3507.9708.1703,349,100-0.0300.37 
AGMFederal Agricultural Mortgage Corp57.2856.0156.5043,900-0.280.49 
AGM-AFederal Agricultural Mortgage25.8025.3325.331,000-0.341.32 
AGM-BFederal Ag27.5326.7226.757,600-0.351.29 
AGM-CFederal Agricultural Mortgage28.5027.2627.601,3000.602.22 
AGM.AFederal Agricultural Mortgage Corp60.0060.0060.001000.160.27 
AGNAllergan Plc237.2233.0235.32,639,0001.30.56 
AGN-AAllergan Plc. 5.50% Mandatory C840.4832.3835.021,5003.30.40 
AGOAssured Guaranty Ltd37.2536.6436.89840,2000.140.38 
AGO-BAssured Guaranty Ltd [B]25.9625.8025.966,9000.010.04 
AGO-EAssured Guaranty Ltd [E]25.6625.4425.506,800-0.190.74 
AGO-FAssured Guaranty Ltd [F]25.0824.9825.081,9000.110.44 
AGRAvangrid Inc43.2242.6742.94690,6000.110.26 
AGROAdecoagro S.A.11.8111.6211.70299,400-0.010.09 
AGUAgrium Inc96.0394.0495.49400,2000.670.71 
AGXArgan Inc65.6064.0564.9093,6000.851.33 
AHCA.H. Belo Corp6.2006.1506.2004,2000.1001.64 
AHHArmada Hoffler Properties Inc13.8913.5213.82220,7000.181.32 
AHLAspen Insurance Holdings53.1552.6052.60330,400-0.250.47 
AHL-BAspen Insurance Holdings Limit25.4225.3925.398,200-0.020.08 
AHL-CAspen Ins Pfd Inc26.9226.7126.906,6000.260.98 
AHL-DAspen Insurance Holdings Ltd23.5723.4523.4843,2000.030.13 
AHPAshford Hospitality Prime Inc10.7010.4410.59484,8000.000.00 
AHP-BAshford Hospitality Prime Inc19.4819.3319.4515,3000.090.46 
AHTAshford Hospitality Trust Inc5.9305.8205.8301,268,100-0.0200.34 
AHT-AAshford Hsop TR Pfd25.8325.6125.832,100-0.010.04 
AHT-DAshford Hosp D Pfd25.5825.5325.585,3000.040.16 
AHT-FAshford Hospitality Trust Inc24.4324.2824.3116,300-0.120.49 
AHT-GAshford Hospitality Trust Inc24.1624.0024.0022,700-0.140.58 
AIArlington Asset Investment Corp14.4014.2014.34310,1000.060.42 
AIBApollo Investment Corp25.7425.5025.7321,5000.311.22 
AICArlington Asset Investment Cor22.3422.3422.34100-0.632.74 
AIFApollo Tactical Income Fund Inc16.4016.0416.07105,500-0.241.47 
AIGAmerican International Group61.9061.2061.346,894,5000.100.16 
AIG.WAmerican International Group20.7620.0220.3937,3000.140.69 
AINAlbany International Corp44.8043.6044.60214,7000.701.59 
AIRAAR Corp34.3933.6934.15227,700-0.140.41 
AITApplied Industrial Technologies62.0061.3061.55132,500-0.200.32 
AIVApartment Investment and Management44.9744.2244.71710,4000.200.45 
AIV-AApartment Investment and Manag27.6126.3726.382,900-0.100.38 
AIWArlington Asset Investment Cor24.9424.6924.753,4000.150.61 
AIYApollo Investment Corp26.2626.0826.2513,8000.351.35 
AIZAssurant Inc96.4995.1195.34482,500-0.240.25 
AJGArthur J. Gallagher & Co56.8055.9256.28764,7000.160.29 
AJRDGencorp Inc21.9321.3521.65353,8000.190.89 
AJXGreat Ajax Corp13.1513.0013.06170,600-0.040.31 
AKO.AEmbotell Andina Sa A22.5322.5022.505,4000.110.49 
AKO.BEmbotell Andna Sa B23.9523.6223.6228,2000.080.34 
AKPAlliance California Muni13.2713.2313.2613,7000.000.00 
AKRAcadia Realty Trust30.3329.6430.02719,8000.260.87 
AKSAK Steel Holding Corp7.6907.4507.50012,332,200-0.1201.57 
ALAir Lease Corporation Class A C38.1137.3537.98804,8000.381.01 
ALBAlbemarle Corp106.4104.9105.2690,000-0.10.07 
ALDWAlon USA Partners LP9.7009.6209.65026,4000.0000.00 
ALEAllete Inc67.9566.7667.50154,2000.080.12 
ALEXAlexander and Baldwin Inc44.0042.6043.12124,0000.010.02 
ALGAlamo Group75.7573.8575.3022,3000.781.05 
ALJAlon USA Energy12.9412.5912.64297,500-0.151.17 
ALKAlaska Air Group95.2492.3694.051,331,3001.131.22 
ALLAllstate Corp81.9281.1681.261,480,600-0.120.15 
ALL-AAllstate Corporation Pfd25.6025.4925.5810,4000.130.51 
ALL-BAlly Financial Inc Fixed Rate F26.8526.6626.8458,7000.190.71 
ALL-CThe Allstate Corp26.9526.7426.9553,3000.220.82 
ALL-DAllstate Corp27.2426.9927.172,3000.180.67 
ALL-EThe Allstate Corporation26.9626.8926.9521,4000.050.19 
ALL-FThe Allstate Corporation27.3326.8627.2017,7000.361.34 
ALL-YGMAC Capital Trust I Fixed Rate25.4225.3425.35526,800-0.010.04 
ALLEAllegion Plc Ordinary Shares Wh75.3674.2974.86410,6000.090.12 
ALLYAlly Financial20.4120.1220.1510,459,500-0.241.18 
ALP-OAlabama Pwr 5.83A Pf28.9128.9128.911000.000.00 
ALRAlere Inc38.0437.7437.89270,900-0.120.32 
ALR-BAlere Inc Inverness Medical In322.0322.0322.01000.00.00 
ALSNAllison Transmission Holdings35.5835.1035.38717,5000.010.03 
ALVAutoliv Inc101.5100.6100.7370,500-1.21.21 
ALXAlexander's Inc426.7420.1420.96,300-2.70.64 
AMAntero Resources Midstream Llc33.9833.6533.67321,200-0.220.65 
AMBRAmber Road Inc7.3907.2707.29052,4000.0100.14 
AMCAmc Entertainment Holdings Inc30.7030.2030.20853,900-0.100.33 
AMEAmtek Inc53.7553.1353.46873,9000.100.19 
AMFWAmec Foster Wheeler Plc6.5706.4106.520102,0000.2103.33 
AMGAffiliated Managers Group161.1158.1158.9273,200-0.30.21 
AMHAmerican Homes 4 Rent23.6722.8923.509,115,9000.271.16 
AMH-AAmerican Homes28.6628.3828.532,100-0.070.24 
AMH-BAmerican Homes 4 Rent 5% Series28.5028.2528.504,500-0.110.38 
AMH-CAmerican Homes28.5528.3028.3020,000-0.150.53 
AMH-DAmerican Homes 4 Rent25.8925.7225.886,3000.160.62 
AMH-EAmerican Homes 4 Rent 6.35% Ser25.5825.3525.5533,3000.220.87 
AMIDAmerican Midstreampartners LP15.1014.2514.80372,0000.453.14 
AMNAmn Healthcare Services Inc40.4538.2538.601,055,400-2.105.16 
AMOVAmerica Movil A Ads14.1213.8213.9714,5000.040.29 
AMPAmeriprise Financial Services127.2124.4125.7864,8000.50.36 
AMRCAmeresco Inc5.9005.7005.800123,5000.1502.65 
AMTAmerican Tower Corp119.5118.1119.02,624,4000.60.54 
AMT-AApollo Residential Mortgage Prfd112.0111.4111.966,0000.70.67 
AMT-BAmerican Tower Corporation [Rei110.5109.8110.010,6000.10.06 
AMXAmerica Movil S.A.B. De C.V14.1313.9514.022,042,5000.030.21 
ANAutonation Inc42.5841.7942.01733,600-0.380.90 
ANETArista Networks Inc131.1129.4130.1561,400-0.50.35 
ANFAbercrombie & Fitch Company11.4111.0611.252,800,0000.211.90 
ANFIAmira Nature Foods Ltd5.2405.1005.18087,100-0.0801.52 
ANHAnworth Mortgage Asset Corp5.5605.4605.500724,0000.0400.73 
ANH-AAnworth Mtg Pfd A25.9225.8025.921,2000.130.50 
ANH-BAnworth 6.25 Pr S B26.9826.9626.984,000-0.070.26 
ANH-CAnworth Mortgage Asset Corpora24.9424.7924.9133,800-0.090.36 
ANTMAnthem Inc166.9164.9165.41,899,200-1.10.64 
ANTXAnthem Inc50.2849.8749.9223,700-0.350.70 
ANWAegean Marine Petroleum Network11.3010.6511.10251,1000.050.45 
AODAlpine Total Dynamic Dividend8.1808.1008.180350,7000.0700.86 
AOIAlliance One International13.7213.0513.5528,6000.554.23 
AONAON Plc118.5117.3117.5841,900-0.20.20 
AOSSmith [A.O.] Corp51.4750.6251.27479,0000.270.53 
APAmpco-Pittsburgh Corp14.7513.9514.5522,6000.604.30 
APAApache Corp50.4950.0650.093,489,000-0.450.89 
APAMArtisan Partners Asset Manageme27.3026.7526.90412,3000.050.19 
APBAsia Pacific Fund Inc12.2012.0912.1066,600-0.040.33 
APCAnadarko Petroleum Corp61.6060.4660.794,039,200-0.841.36 
APDAir Products and Chemicals138.0135.3137.11,188,7000.60.47 
APFMorgan Stanley Asia Pacific Fund Inc15.2115.0815.1745,6000.020.13 
APFHAdvancepierre Foods Holdings Inc31.1430.5230.58252,000-0.331.07 
APHAmphenol Corp71.4070.5770.901,006,100-0.060.08 
APLEApple Hospitality REIT Inc18.9418.6218.631,083,4000.000.00 
APOApollo Global Management Llc C23.7723.3823.501,830,500-0.160.68 
APO-AApollo Global Management Llc Pfd Ser A25.0324.9925.01169,2000.030.12 
APTSPreferred Apartment Communities13.5013.1013.42198,9000.302.29 
APUAmerigas Partners LP45.5744.6545.41124,0000.611.36 
AQNAlgonquin Pwr & Util9.5109.4409.47081,6000.0000.00 
ARAntero Resources Corp22.7222.2422.264,821,900-0.210.93 
ARAAmerican Renal Associates Holdi17.5716.9717.04150,200-0.603.40 
ARCAmerican Reprographics Company3.7503.6603.74086,6000.0401.08 
ARCHArch Coal Inc66.8264.1464.90860,100-2.013.00 
ARCOArcos Dorados Holdings Inc7.6007.3507.400968,9000.0000.00 
ARCXArc Logistics Partners LP14.4314.0214.1085,800-0.090.63 
ARDArena Resources Inc21.9421.4521.80306,0000.331.54 
ARDCAres Dynamic Credit Allocation15.9215.8415.8983,9000.010.06 
AREAlexandria Real Estate Equities112.9111.0112.1568,5000.70.64 
ARE-AAlexandria Real Estate Equities26.0525.9426.0011,5000.020.08 
ARE-DAlexandria Real Estate Equitie35.2335.0835.231,1000.371.06 
ARE-EAlexandria Real Estate Equitie25.3825.3725.3781,9000.000.00 
ARESAres Management LP18.6018.1518.35171,100-0.100.54 
ARH-CArch Capital Group Ltd. 6.75% P25.2525.2025.2420,6000.090.36 
ARIApollo Commercial Real Estate18.6018.3418.50885,4000.110.60 
ARI-AApollo Commercial Real Estate25.8325.7725.782,1000.020.08 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.4625.3625.4311,500-0.020.08 
ARLAmerican Realty Investors7.4707.3807.460300-0.0801.06 
ARMKAramark Holdings Corp36.9636.5936.60895,300-0.020.05 
ARN-BArconic Inc41.0940.4340.909,5000.170.42 
ARNCArconic Inc26.8426.4526.683,997,9000.180.68 
AROCArchrock Inc12.3011.9012.20550,5000.050.41 
ARRArmour Residential R22.4422.1422.32386,0000.090.40 
ARR-AArmour Residential REIT Inc24.3424.2924.295,300-0.010.04 
ARR-BArmour Residential REIT Inc23.3723.2623.356,7000.090.39 
ARUAres Capital Corp25.8525.6525.6726,800-0.150.58 
ARWArrow Electronics73.1671.9472.73830,9000.460.64 
ASAASA Gold and Precious Metals12.3311.9712.1576,900-0.141.14 
ASBAssociated Banc-Corp23.9523.3523.55963,3000.100.43 
ASB-CAssociated Banc-Corp Depositary26.2226.1026.112,7000.040.15 
ASB-DAssociated Banc-Corp23.7323.5423.6123,1000.190.81 
ASCArdmore Shipping Corp7.4507.1507.400112,2000.3004.23 
ASGLiberty All-Star Growth Fund4.5004.4504.500174,0000.0400.90 
ASGNOn Assignment46.7746.0646.43131,4000.240.52 
ASHAshland Inc123.0121.5122.8240,9000.90.76 
ASIXAdvansix Inc27.0225.7826.73190,7000.752.89 
ASPNAspen Aerogels Inc4.0703.8904.04042,3000.1403.59 
ASRGrupo Aeroportuario Del Sureste167.3165.0166.780,7001.20.72 
ASXAdvanced Semiconductor Engineering6.5306.4406.4601,378,000-0.0500.77 
ATAtlantic Power Corp2.6002.5502.600223,8000.0000.00 
ATENA10 Networks Inc9.2909.1309.160289,700-0.0600.65 
ATHAthene Holding Ltd51.1350.1050.95604,8000.711.41 
ATHMAutohome Inc32.4231.8232.11524,9000.100.31 
ATIAllegheny Technologies Inc17.5516.8817.303,252,000-0.080.46 
ATKRAtkore International Group26.1825.6125.81202,000-0.261.00 
ATOAtmos Energy Corp80.5579.5880.15329,7000.280.35 
ATRAptargroup77.7476.3277.16136,5000.310.40 
ATTOAtento S.A.8.7508.2508.65051,2000.2502.98 
ATUActuant Corp26.8525.9526.25825,600-0.702.60 
ATVAcorn International8.9908.9908.9901000.1201.35 
ATWAtwood Oceanics9.2208.9809.1302,366,9000.0500.55 
AUAnglogold Ashanti Ltd11.1310.7711.042,904,300-0.030.27 
AUOAu Optronics Corp3.8803.8303.8401,694,9000.0100.26 
AUYYamana Gold2.8802.7202.79010,502,600-0.0802.79 
AVAAvista Corp39.9739.2839.52296,600-0.110.28 
AVALGrupo Aval Acciones Y Valores S8.0307.4607.810642,000-0.0500.64 
AVBAvalonbay Communities187.9185.8186.8957,0000.60.33 
AVDAmerican Vanguard Corp16.2015.7516.00114,8000.201.27 
AVHAvianca Holdings S.A.7.7807.6707.69041,8000.0300.39 
AVKAdvent Claymore Convertible Securities15.3215.2215.2269,300-0.120.78 
AVPAvon Products4.4004.2904.3202,371,9000.0000.00 
AVTAvnet Inc44.4443.8944.351,187,2000.340.77 
AVXAvx Corp16.0915.8916.00133,5000.030.19 
AVYAvery Dennison Corp79.9378.9079.67620,9000.760.96 
AWFAlliancebernstein Global High Income12.5212.4512.46139,200-0.030.24 
AWHAllied World Assurance Company53.3253.1853.23362,2000.010.02 
AWIArmstrong World Industries Inc45.7544.8544.90614,000-0.400.88 
AWKAmerican Water Works77.5876.2976.49647,700-0.670.87 
AWPAlpine Global Premier Propertie5.5505.4505.520432,8000.0300.55 
AWRAmerican States Water Company44.4043.3043.46195,300-0.591.34 
AXEAnixter International Inc79.1077.6578.8082,1000.600.77 
AXLAmerican Axle & Manufacturing18.8218.4718.621,362,800-0.150.80 
AXONAxovant Sciences Ltd.14.8214.1714.75185,6000.523.65 
AXPAmerican Express Company78.4077.5177.844,082,8000.170.22 
AXRAmrep Corp6.3706.1506.24029,0000.0701.13 
AXSAxis Capital Holdings67.2066.6666.87358,100-0.070.10 
AXS-CAxis Capital Holdings Ltd25.4725.4125.414,500-0.010.04 
AXS-DAxis Capital Holdings Ltd24.7624.5824.7613,8000.180.73 
AXS-EAxis Capital Holdings Ltd23.5923.4323.5292,9000.090.38 
AXTAAxalta Coating Systems Ltd31.4130.9231.311,744,0000.100.32 
AYIAcuity Brands Inc205.9201.8202.3516,000-2.81.35 
AYRAircastle Ltd23.9323.1923.47241,6000.180.77 
AZNAstrazeneca Plc31.6031.1431.3011,268,8000.321.03 
AZOAutozone730.3719.5725.5260,6000.20.02 
AZREAzure Power Global Ltd17.3217.1517.152,8000.090.53 
AZZAzz Inc57.6055.7056.8559,8000.400.71 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.161.217.24
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,818-40.07
DJI20,657-50.02
SP5002,346-20.11
DAX12,0401361.14
FTSE7,341160.22
NI22519,2511650.87
CAC405,033380.76
GLD1,244-50.37
BDI1,200494.26
HSI24,298-300.12