Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies70.2368.9569.964,143,4001.171.70 
AAAlcoa Corp42.5541.7542.214,846,200-1.192.74 
AACAac Holdings Inc9.8008.7908.890277,200-0.9309.47 
AANAaron's Inc36.8536.0636.741,070,7000.280.77 
AAPAdvance Auto Parts Inc91.6888.2491.431,498,3002.162.42 
AATAmerican Assets Trust39.5639.2339.30186,600-0.160.41 
AAVAdvantage Oil & Gas Ltd5.1505.0005.000181,500-0.2003.85 
ABAlliancebernstein Holding LP25.7525.3525.65171,3000.250.98 
ABBAbb Ltd25.4625.3625.381,140,1000.150.59 
ABBVAbbvie Inc94.3192.8993.604,352,200-0.010.01 
ABCAmerisourcebergen Corp78.7676.4877.461,688,500-1.381.75 
ABEVAmbev S.A.6.2806.1806.2708,360,1000.0300.48 
ABGAsbury Automotive Group Inc62.3061.5562.25183,8000.500.81 
ABMABM Industries Incorporated40.2939.8240.08256,2000.170.43 
ABRArbor Realty Trust8.6108.4808.590370,6000.0901.06 
ABR-AArbor Realty Trust Inc25.2225.1525.155,2000.000.00 
ABR-BArbor Realty Trust Inc25.3025.3025.30800-0.150.59 
ABR-CArbor Realty Trust26.4026.3226.408000.140.53 
ABRNArbor Realty Trust 7.375% Senior25.4125.3725.371,3000.080.32 
ABTAbbott Laboratories55.6855.1355.293,699,400-0.270.49 
ABXBarrick Gold Corp14.1113.8813.907,841,600-0.171.21 
ACAssociated Capital Group Inc35.2034.2034.656,6000.200.58 
ACCAmerican Campus Communities Inc41.9741.5541.91476,5000.020.05 
ACCOAcco Brands Corp13.6013.3513.60570,6000.201.49 
ACHAluminum Corporation of China Ltd16.5716.1616.42115,800-0.714.14 
ACMAecom Technology Corp36.0634.7736.007,913,4001.283.69 
ACNAccenture Plc146.9144.9146.61,602,5001.10.77 
ACPAvenue Income Credit Strategies13.9313.8413.9259,1000.020.14 
ACREAres Commercial Real Estate Cor13.3813.1413.30199,6000.141.06 
ACVAllianzgi Diversified Income &21.9121.6021.7553,2000.010.05 
ADCAgree Realty Corp49.7249.3949.52126,800-0.070.14 
ADMArcher Daniels Midland Company39.4239.1039.202,965,600-0.220.56 
ADNTAdient Plc78.6175.9278.07736,3001.882.47 
ADSAlliance Data Systems Corp226.5223.5224.7270,8000.30.14 
ADSWAdvanced Disposal Services Inc23.1422.7322.83760,500-0.180.78 
ADXAdams Express Company15.8515.8015.80331,0000.020.13 
AEBAegon N.V. Perp Cap Secs Floating Rate24.8624.8024.8113,9000.040.16 
AEDAegon N.V. Perp Cap Secs [Ne]26.1826.0926.1731,8000.110.42 
AEEAmeren Corp63.5163.0363.16861,000-0.140.22 
AEGAegon N.V.6.0105.9805.990974,700-0.0701.16 
AEHAegon N.V. Perp Cap Secs26.1125.9926.0767,2000.020.08 
AEKAegon Nv 8.00% Non-Cum Notes Due 204226.4526.3326.3837,7000.090.34 
AELAmerican Equity Investment Life29.8829.5129.68618,3000.060.20 
AEMAgnico-Eagle Mines Ltd44.5443.7643.991,607,400-0.611.37 
AEOAmerican Eagle Outfitters15.2714.7815.243,545,2000.312.08 
AEPAmerican Electric Power Company76.6376.0276.441,614,5000.060.08 
AERAercap Holdings N.V.50.9750.3850.871,475,8000.390.77 
AESThe Aes Corp10.6810.5110.605,427,200-0.010.09 
AETAetna Inc176.4171.0174.92,837,7001.71.00 
AEUAAnadarko Petroleum Corp36.7635.0035.9044,4000.300.84 
AFBAlliance National Municipal13.6213.5013.5249,700-0.100.73 
AFCAllied Capital Corp25.8325.7225.8011,6000.080.31 
AFGAmerican Financial Group102.6101.9102.5420,9000.60.58 
AFGEAmerican Financial Group Inc26.5426.3526.395,500-0.040.15 
AFGHAmerican Financial Group Inc26.9626.7326.902,4000.050.19 
AFIArmstrong Flooring Inc17.0716.2917.03167,6000.513.09 
AFLAflac Incorporated84.9584.0784.681,394,7000.830.99 
AFS-AAmtrust Financial Services Inc23.3022.6022.9520,8000.100.44 
AFS-BAmtrust Financial Services Dep Pfd24.3323.6123.6211,500-0.391.60 
AFS-CAmtrust Financial Services Series C23.6122.9322.939,300-0.281.21 
AFS-DAmtrust Financial Services Dep Pfd23.1222.7122.8435,800-0.050.22 
AFS-EAmtrust Financial Services Inc Prf24.1523.3323.5512,800-0.301.26 
AFS-FAmtrust Financial Services Inc21.4320.9021.0575,200-0.341.59 
AFSDAflac Incorporated25.2325.1925.231,900-0.010.04 
AFSSAmtrust Financial Services Inc25.1524.8025.0510,1000.110.44 
AFSTAmtrust Financial Services Inc26.0325.6525.823,7000.000.00 
AFTApollo Senior Floating Rate Fund Inc16.2516.1316.1791,500-0.020.12 
AGFirst Majestic Silver6.8006.5306.6602,219,800-0.1301.91 
AGCAdvent Claymore Convertible Securities6.0306.0006.010100,9000.0000.00 
AGCOAgco Corp69.0066.9068.96709,3002.303.45 
AGDAlpine Global Dynamic Dividend Fund10.4510.4010.4536,4000.070.67 
AGIAlamos Gold Inc6.4206.3306.3902,116,5000.0000.00 
AGMFederal Agricultural Mortgage Corp73.4871.4973.3754,8002.042.86 
AGM-AFederal Agricultural Mortgage25.3625.3525.361,0000.000.00 
AGM-BFederal Ag26.7126.6526.651,3000.040.15 
AGM-CFederal Agricultural Mortgage28.6427.6527.65800-0.100.36 
AGM.AFederal Agricultural Mortgage Corp70.0067.0570.002001.341.95 
AGNAllergan Plc175.2169.7171.13,003,500-3.82.15 
AGN-AAllergan Plc. 5.50% Mandatory C624.8606.7610.86,400-12.62.02 
AGOAssured Guaranty Ltd37.1336.5037.071,139,0000.481.31 
AGO-BAssured Guaranty Ltd [B]26.1426.0726.072,100-0.020.08 
AGO-EAssured Guaranty Ltd [E]26.8226.6026.8011,2000.100.37 
AGO-FAssured Guaranty Ltd [F]25.1825.1025.101,5000.040.16 
AGRAvangrid Inc51.9551.1951.35411,300-0.090.17 
AGROAdecoagro S.A.9.2108.9209.020807,9000.0000.00 
AGUAgrium Inc107.5106.5106.8188,700-0.10.09 
AGXArgan Inc61.1059.1560.55153,9001.252.11 
AHCA.H. Belo Corp4.9004.7504.85064,0000.1002.11 
AHHArmada Hoffler Properties Inc15.1014.9715.06238,9000.010.07 
AHLAspen Insurance Holdings41.2540.8541.00263,0000.000.00 
AHL-CAspen Ins Pfd Inc27.4226.7427.3726,4000.321.18 
AHL-DAspen Insurance Holdings Ltd25.4725.3025.4052,2000.010.04 
AHPAshford Hospitality Prime Inc9.2309.1109.12099,200-0.0800.87 
AHP-BAshford Hospitality Prime Inc20.7520.5720.7511,5000.050.24 
AHTAshford Hospitality Trust Inc6.4406.3306.400334,700-0.0400.62 
AHT-DAshford Hosp D Pfd25.6525.5225.5713,500-0.010.04 
AHT-FAshford Hospitality Trust Inc25.0824.9324.965,9000.030.12 
AHT-GAshford Hospitality Trust Inc24.9524.8724.957,0000.010.04 
AHT-HAshford Hospitality Trust Inc Cum Pfd24.9324.8624.9128,4000.060.22 
AIArlington Asset Investment Corp11.6711.4711.61249,6000.141.22 
AI-BArlington Asset 7.00% Series B Pfd25.0024.8224.982,7000.010.04 
AICArlington Asset Investment Cor24.5924.3924.579,2000.200.82 
AIFApollo Tactical Income Fund Inc15.7915.6815.6932,500-0.060.38 
AIGAmerican International Group60.0259.3059.696,349,100-0.370.62 
AIG.WAmerican International Group18.2417.7017.94254,400-0.422.29 
AINAlbany International Corp62.8861.0562.45291,1001.151.88 
AIRAAR Corp40.1339.4739.99218,2000.310.78 
AITApplied Industrial Technologies62.1061.1361.40178,100-0.350.57 
AIVApartment Investment and Management44.3144.0044.25754,7000.060.14 
AIV-AApartment Investment and Manag26.5526.5026.5534,500-0.291.08 
AIWArlington Asset Investment Cor24.7224.5824.581,3000.190.78 
AIYApollo Investment Corp25.8225.7725.784,200-0.020.08 
AIZAssurant Inc99.5698.4198.58254,300-0.040.04 
AJGArthur J. Gallagher & Co66.1765.6766.011,703,1000.040.06 
AJRDAerojet Rocketdyne Holdings29.9128.9129.82628,2000.782.69 
AJXGreat Ajax Corp14.2614.0714.2428,1000.070.49 
AJXAGreat Ajax Corp. 7.25% Convertible25.9425.7625.902,1000.010.02 
AKO.AEmbotell Andina Sa A25.8023.0024.346,400-1.555.99 
AKO.BEmbotell Andna Sa B27.6625.2525.3226,700-2.187.93 
AKPAlliance California Muni13.7013.5313.5899,700-0.090.66 
AKRAcadia Realty Trust28.9128.4628.51883,000-0.632.16 
AKSAK Steel Holding Corp4.6504.5104.63013,067,0000.1202.66 
ALAir Lease Corporation Class A C41.7741.1241.47525,800-0.140.34 
ALBAlbemarle Corp136.2135.0135.41,009,300-0.80.59 
ALDWAlon USA Partners LP14.7014.1414.69582,0000.171.17 
ALEAllete Inc77.5277.0377.44141,100-0.060.08 
ALEXAlexander and Baldwin Inc44.3043.6344.12298,6000.210.48 
ALGAlamo Group115.0113.3115.097,8001.71.52 
ALKAlaska Air Group66.2164.9966.101,897,100-0.300.45 
ALLAllstate Corp101.0100.0100.31,981,3000.20.15 
ALL-AAllstate Corporation Pfd25.9125.5625.8234,3000.200.78 
ALL-BAlly Financial Inc Fixed Rate F27.1726.8027.1639,5000.381.42 
ALL-CThe Allstate Corp26.2026.1526.1641,300-0.020.08 
ALL-DAllstate Corp26.8926.7326.783,5000.000.00 
ALL-EThe Allstate Corp26.9526.6826.8728,6000.150.56 
ALL-FThe Allstate Corp26.8526.7626.7614,700-0.080.30 
ALL-YGMAC Capital Trust I Fixed Rate26.1425.9326.05166,6000.010.04 
ALLEAllegion Plc Ordinary Shares Wh83.6682.6083.24338,2000.590.71 
ALLYAlly Financial26.8826.6226.652,688,300-0.020.07 
ALP-QAlabama Power Co. Pfd26.6526.4726.6574,3000.010.04 
ALSNAllison Transmission Holdings39.7939.0039.682,645,4000.731.87 
ALVAutoliv Inc123.6122.9123.1358,7001.91.53 
ALXAlexander's Inc418.2415.6417.04,100-0.60.13 
AMAntero Resources Midstream Llc26.7925.9626.72337,3000.020.07 
AMBRAmber Road Inc6.5006.4406.500146,7000.0200.31 
AMCAmc Entertainment Holdings Inc12.9012.3012.752,043,500-0.201.54 
AMEAmtek Inc70.9570.2170.661,761,8000.400.57 
AMGAffiliated Managers Group188.4186.2186.7203,5000.60.32 
AMGPAntero Midstream Gp LP17.3116.8017.04215,100-0.201.16 
AMHAmerican Homes 4 Rent21.7421.3021.651,864,5000.200.93 
AMH-CAmerican Homes28.3728.3428.3411,5000.000.00 
AMH-DAmerican Homes 4 Rent27.0026.8526.9935,3000.160.60 
AMH-EAmerican Homes 4 Rent 6.35% Ser26.4826.3526.487,7000.090.34 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd25.5625.2025.4943,3000.250.99 
AMH-GHome25.4425.2025.3648,0000.160.63 
AMIDAmerican Midstreampartners LP12.7612.4012.5584,200-0.201.57 
AMNAmn Healthcare Services Inc44.8043.9044.55560,3000.250.56 
AMOVAmerica Movil A Ads17.0016.8016.95600-0.010.06 
AMPAmeriprise Financial Services160.7157.8160.7792,8002.41.50 
AMRCAmeresco Inc8.5008.4008.50022,8000.1001.19 
AMTAmerican Tower Corp147.2145.6146.21,703,9000.40.24 
AMT-BAmerican Tower Corporation [Rei128.7128.1128.667,4000.60.43 
AMXAmerica Movil S.A.B. De C.V.17.2116.9517.041,251,800-0.211.22 
ANAutonation Inc52.0451.4551.85479,7000.130.25 
ANDVAndeavor105.6104.3105.11,183,500-0.20.22 
ANDXAndeavor Logistics LP44.9144.0044.75325,9000.250.56 
ANETArista Networks Inc242.0234.9241.8721,0008.03.43 
ANFAbercrombie & Fitch Company17.1915.4617.0410,503,6001.499.58 
ANFIAmira Nature Foods Ltd5.6805.5105.610138,5000.1102.00 
ANHAnworth Mortgage Asset Corp5.5805.4905.570425,9000.0801.46 
ANH-AAnworth Mtg Pfd A26.5026.5026.501000.000.00 
ANH-BAnworth 6.25 Pr S B27.7326.8027.731,3000.471.72 
ANH-CAnworth Mortgage Asset Corpora25.2425.2125.235,1000.010.04 
ANTMAnthem Inc221.6218.0219.51,304,100-1.30.60 
ANTXAnthem Inc54.9754.7554.928,500-0.270.49 
ANWAegean Marine Petroleum Network4.0003.6003.850490,6000.1002.67 
AODAlpine Total Dynamic Dividend9.0458.9809.040242,1000.0500.56 
AOIAlliance One International12.8512.6012.7533,1000.000.00 
AONAON Plc142.4140.9142.11,031,8000.90.62 
AOSSmith [A.O.] Corp59.6159.0159.49632,5000.601.02 
APAmpco-Pittsburgh Corp13.9013.6513.7512,2000.201.48 
APAApache Corp41.5540.7041.072,707,300-0.110.27 
APAMArtisan Partners Asset Manageme37.9036.7537.70366,4001.052.86 
APBAsia Pacific Fund Inc14.7814.5714.595,6000.120.83 
APCAnadarko Petroleum Corp48.5747.4248.313,632,4000.160.33 
APDAir Products and Chemicals162.5161.3161.6696,1000.00.01 
APFMorgan Stanley Asia Pacific Fund Inc17.9717.7417.9713,3000.080.45 
APHAmphenol Corp90.1289.5389.88825,1000.360.40 
APLEApple Hospitality REIT Inc19.4519.2719.361,360,8000.040.21 
APOApollo Global Management Llc C30.1029.1329.921,221,1000.642.19 
APO-AApollo Global Management Llc Pfd Ser A26.4426.2526.2933,300-0.100.38 
APRNBlue Apron Holdings Inc3.1002.9703.0101,375,100-0.0300.99 
APTSPreferred Apartment Communities21.1120.7821.02280,4000.241.15 
APUAmerigas Partners LP44.9944.0544.73290,8000.230.52 
AQAquantia Corp.11.9811.6711.76132,4000.030.26 
AQNAlgonquin Pwr & Util11.1210.9611.0090,200-0.080.72 
AQUAEvoqua Water Technologies Corp.21.1020.7620.97594,6000.170.82 
ARAntero Resources Corp19.4118.7618.823,241,000-1.105.52 
ARAAmerican Renal Associates Holdi13.1512.7012.76229,500-0.272.07 
ARCAmerican Reprographics Company2.7852.6102.680355,9000.0301.13 
ARCHArch Coal Inc79.9678.1479.54340,8000.750.95 
ARCOArcos Dorados Holdings Inc10.159.8510.05521,600-0.050.50 
ARCXArc Logistics Partners LP16.3816.2716.35122,8000.010.06 
ARDArdagh Group S.A. Common Shares19.8019.5619.7446,9000.010.05 
ARDCAres Dynamic Credit Allocation16.3316.1416.2976,9000.010.06 
AREAlexandria Real Estate Equities126.8125.7126.3518,3000.00.03 
ARE-AAlexandria Real Estate Equities26.9126.7726.7816,100-0.010.04 
ARE-DAlexandria Real Estate Equitie36.8036.6536.752,900-0.110.30 
ARESAres Management LP18.8018.4518.7559,1000.201.08 
ARH-CArch Capital Group Ltd. 6.75% P25.4525.4125.4110,400-0.020.08 
ARIApollo Commercial Real Estate18.5418.3918.50793,7000.090.49 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.8025.4725.655,2000.200.79 
ARLAmerican Realty Investors10.0110.0110.016000.010.10 
ARMKAramark Holdings Corp41.2440.7441.17998,6000.350.86 
ARNCArconic Inc23.9123.6123.892,011,4000.040.17 
AROCArchrock Inc10.0009.6509.850279,0000.1001.03 
ARRArmour Residential R24.8824.5124.82475,3000.261.06 
ARR-AArmour Residential REIT Inc25.5325.5025.509,7000.030.12 
ARR-BArmour Residential REIT Inc25.0524.9925.0517,4000.040.16 
ARWArrow Electronics78.5877.5978.55466,1000.921.19 
ASAASA Gold and Precious Metals11.0911.0011.0359,000-0.050.45 
ASBAssociated Banc-Corp24.7524.3524.75486,8000.301.23 
ASB-CAssociated Banc-Corp Depositary27.2526.9026.905,500-0.351.28 
ASB-DAssociated Banc-Corp25.3625.1825.3528,7000.170.68 
ASCArdmore Shipping Corp8.7258.4508.600127,200-0.0500.58 
ASGLiberty All-Star Growth Fund5.2305.1805.19067,4000.0300.58 
ASGNOn Assignment63.3062.6362.90261,2000.320.51 
ASHAshland Global Holdings Inc71.0269.9170.16799,900-0.600.85 
ASIXAdvansix Inc43.1742.1242.35206,700-0.441.03 
ASPNAspen Aerogels Inc4.9004.7704.86017,5000.0000.00 
ASRGrupo Aeroportuario Del Sureste174.0170.8173.856,6001.40.79 
ASXAdvanced Semiconductor Engineering6.2106.1506.210549,5000.0000.00 
ATAtlantic Power Corp2.4252.3502.400906,0000.0502.13 
ATENA10 Networks Inc7.5107.3907.500303,5000.0700.94 
ATGEAdtalem Global Education Inc38.4537.6037.85584,700-0.451.17 
ATHAthene Holding Ltd49.8148.8049.081,229,600-0.160.32 
ATHMAutohome Inc61.8959.8360.35627,500-0.651.07 
ATIAllegheny Technologies Inc22.1121.7721.881,489,900-0.050.23 
ATKRAtkore International Group19.7519.5019.74200,3000.180.92 
ATOAtmos Energy Corp89.5888.8389.11371,800-0.220.25 
ATRAptargroup86.4385.3285.47220,200-0.180.21 
ATTOAtento S.A.9.3009.1509.150112,400-0.0500.54 
ATUActuant Corp25.8025.1325.35408,5000.000.00 
ATUSAltice USA Inc. Class A20.7519.9220.481,174,9000.623.12 
ATVAcorn International18.7817.0917.756,400-1.005.33 
AUAnglogold Ashanti Ltd9.9109.5309.8202,918,400-0.1701.70 
AUOAu Optronics Corp4.3304.2704.2901,213,9000.0501.18 
AUYYamana Gold2.7202.6352.6506,475,000-0.0903.28 
AVAAvista Corp51.9951.7751.83262,200-0.090.17 
AVALGrupo Aval Acciones Y Valores S8.5708.4408.48072,900-0.1001.17 
AVBAvalonbay Communities184.7183.7183.9415,700-0.40.23 
AVDAmerican Vanguard Corp19.6519.2019.5081,1000.251.30 
AVHAvianca Holdings S.A.7.7407.5007.66097,700-0.0200.26 
AVKAdvent Claymore Convertible Securities15.7515.6715.7436,5000.040.25 
AVPAvon Products2.0201.9401.9404,547,7000.0000.00 
AVTAvnet Inc40.1039.6340.07678,0000.471.19 
AVXAvx Corp18.1717.9518.16126,8000.110.61 
AVYAvery Dennison Corp111.3109.6110.7946,1002.42.23 
AWFAlliancebernstein Global High Income12.6112.5512.58152,6000.040.32 
AWIArmstrong World Industries Inc55.1551.6053.852,148,8003.456.85 
AWKAmerican Water Works89.2888.1888.381,081,600-0.640.72 
AWPAlpine Global Premier Propertie6.3906.3406.380294,7000.0500.79 
AWRAmerican States Water Company55.5754.4055.16240,300-0.210.38 
AXEAnixter International Inc64.6063.9064.45234,9000.450.70 
AXLAmerican Axle & Manufacturing18.3017.9118.161,558,0000.170.94 
AXPAmerican Express Company94.3493.6893.953,456,5000.260.28 
AXRAmrep Corp6.9306.9306.9301000.0801.17 
AXSAxis Capital Holdings51.8651.2451.30632,800-0.410.79 
AXS-DAxis Capital Holdings Ltd25.5225.2125.4116,6000.020.08 
AXS-EAxis Capital Holdings Ltd25.5925.4225.5928,0000.120.47 
AXTAAxalta Coating Systems Ltd33.5933.1133.541,198,8000.220.66 
AYIAcuity Brands Inc163.9161.3162.2306,0000.40.22 
AYRAircastle Ltd23.5222.8323.35268,400-0.060.26 
AYXAlteryx Inc27.5925.8427.45860,4001.766.85 
AZNAstrazeneca Plc33.5833.3033.381,894,400-0.080.24 
AZOAutozone637.4624.9634.7490,3005.20.83 
AZREAzure Power Global Ltd14.8214.7114.724,0000.020.14 
AZULAzul S.A. ADR25.6524.1325.50406,1000.823.32 
AZZAzz Inc45.2544.3545.1573,4000.400.89 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.224.187.45
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,79180.12
DJI23,430720.31
SP5002,58230.13
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,276-171.35
BDI1,200494.26
HSI28,5943491.23