Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies69.0367.3967.992,103,3760.140.21 
AAAlcoa Corp28.6628.0928.242,106,7670.130.46 
AACAac Holdings Inc2.0201.9501.960181,857-0.0100.51 
AANAaron's Inc43.5641.5142.951,324,7772.415.94 
AAPAdvance Auto Parts Inc162.9157.8158.21,311,167-0.60.38 
AATAmerican Assets Trust41.4040.7541.10297,0160.481.18 
ABAlliancebernstein Holding LP26.5625.4225.78525,1220.431.70 
ABBAbb Ltd19.6419.3319.413,064,6170.311.62 
ABBVAbbvie Inc85.5082.8083.585,205,548-1.351.59 
ABCAmerisourcebergen Corp78.6075.4276.241,324,037-0.760.99 
ABEVAmbev S.A.4.0704.0004.01015,147,083-0.0400.99 
ABGAsbury Automotive Group Inc68.1566.3666.38281,072-0.560.84 
ABMABM Industries Incorporated27.2426.2127.06949,4941.124.32 
ABRArbor Realty Trust11.2010.6210.851,781,127-0.080.73 
ABR-AArbor Realty Trust Inc25.0624.0024.706,868-0.341.36 
ABR-BArbor Realty Trust Inc25.2224.4425.022,354-0.351.38 
ABR-CArbor Realty Trust25.4224.0024.819,777-0.501.98 
ABTAbbott Laboratories70.9069.3170.086,872,3240.330.47 
ABXBarrick Gold Corp14.0413.5513.8823,577,6530.231.68 
ACAssociated Capital Group Inc35.2633.4734.1549,482-0.571.64 
ACAArcosa Inc.24.2223.1123.27469,974-0.482.02 
ACBAurora Cannabis Inc5.7205.4405.5309,952,773-0.0100.18 
ACCAmerican Campus Communities Inc42.8442.2542.49796,3720.491.17 
ACCOAcco Brands Corp6.8506.6706.780727,0370.0801.19 
ACHAluminum Corporation of China Ltd8.3908.2108.310100,449-0.0901.07 
ACMAecom Technology Corp27.9027.0627.17981,986-0.331.20 
ACNAccenture Plc154.0151.2152.12,558,5240.50.31 
ACPAvenue Income Credit Strategies10.7910.6810.77133,2710.060.56 
ACREAres Commercial Real Estate Cor13.9913.7113.82159,6170.221.62 
ACVAllianzgi Diversified Income &20.3119.7619.7794,109-0.492.42 
ADCAgree Realty Corp59.5158.0758.97946,3890.971.67 
ADMArcher Daniels Midland Company43.9942.6142.843,494,233-0.541.24 
ADNTAdient Plc18.8217.3417.372,937,997-0.392.20 
ADSAlliance Data Systems Corp165.0159.1160.3712,330-0.90.56 
ADSWAdvanced Disposal Services Inc25.0424.3824.43294,347-0.311.25 
ADTADT Inc6.8206.4206.5702,341,329-0.1402.09 
ADXAdams Express Company12.9412.7312.77283,576-0.080.62 
AEBAegon N.V. Perp Cap Secs Floating Rate18.9818.2818.7080,5740.301.63 
AEDAegon N.V. Perp Cap Secs [Ne]25.1725.1025.1432,729-0.040.15 
AEEAmeren Corp68.2567.0867.381,866,0010.070.10 
AEGAegon N.V.4.7704.6604.7005,110,0960.0200.43 
AEHAegon N.V. Perp Cap Secs25.1425.0525.10136,8720.040.16 
AELAmerican Equity Investment Life28.5627.8427.94641,3110.210.76 
AEMAgnico-Eagle Mines Ltd40.7839.2240.321,926,4480.892.26 
AEOAmerican Eagle Outfitters18.7017.9318.425,022,7020.633.54 
AEPAmerican Electric Power Company78.3776.8977.262,806,145-0.070.09 
AERAercap Holdings N.V.46.4745.6746.011,964,1430.270.59 
AESThe Aes Corp15.2814.8214.989,839,3150.100.67 
AETAetna Inc213.4211.8212.711,862,7000.70.33 
AFBAlliance National Municipal11.9811.9011.92134,387-0.010.08 
AFCAllied Capital Corp25.1224.9125.0018,452-0.090.36 
AFGAmerican Financial Group91.7190.0790.53383,7020.590.66 
AFGEAmerican Financial Group Inc24.6724.4424.468,310-0.200.81 
AFGHAmerican Financial Group Inc24.3424.1924.3118,9440.020.08 
AFIArmstrong Flooring Inc13.4713.2013.3384,6300.171.29 
AFLAflac Incorporated45.1044.2744.544,445,6480.220.50 
AFS-AAmtrust Financial Services Inc13.5212.5813.5215,848-0.060.44 
AFS-BAmtrust Financial Services Dep Pfd13.4513.0513.4519,7480.050.37 
AFS-CAmtrust Financial Services Series C14.0913.3313.4515,322-0.704.95 
AFS-DAmtrust Financial Services Dep Pfd14.0213.0513.8158,283-0.120.86 
AFS-EAmtrust Financial Services Inc Prf13.9413.4913.9038,011-0.412.84 
AFS-FAmtrust Financial Services Inc13.6612.7013.1576,143-0.574.15 
AFSSAmtrust Financial Services Inc17.7417.0017.1732,946-0.412.33 
AFSTAmtrust Financial Services Inc18.0017.3017.7029,860-0.100.56 
AFTApollo Senior Floating Rate Fund Inc14.4214.2214.33357,311-0.070.49 
AGFirst Majestic Silver5.7305.2905.7103,785,8760.2604.77 
AGCOAgco Corp57.2754.4456.421,968,4042.534.69 
AGDAlpine Global Dynamic Dividend Fund8.8408.5208.650104,8050.0200.23 
AGIAlamos Gold Inc3.4903.2003.4404,024,6970.2507.84 
AGMFederal Agricultural Mortgage Corp58.4756.5657.9355,1411.222.15 
AGM-AFederal Agricultural Mortgage25.0424.8124.811,200-0.120.48 
AGM-BFederal Ag26.0126.0126.01350-0.170.64 
AGM-CFederal Agricultural Mortgage25.6125.6125.611450.301.19 
AGM.AFederal Agricultural Mortgage Corp55.7254.4955.727000.831.51 
AGNAllergan Plc150.2145.9146.83,545,118-1.61.06 
AGOAssured Guaranty Ltd37.9937.0637.07876,882-0.170.46 
AGO-BAssured Guaranty Ltd [B]25.4725.3525.4710,3670.100.40 
AGO-EAssured Guaranty Ltd [E]24.3323.5224.1933,9070.040.16 
AGO-FAssured Guaranty Ltd [F]23.8522.8123.306,226-0.552.31 
AGRAvangrid Inc51.9450.9751.15440,890-0.130.25 
AGROAdecoagro S.A.6.8206.6406.720289,0850.0100.15 
AGSPlayags Inc22.4220.8421.02144,091-1.024.63 
AGXArgan Inc40.5638.9739.19142,648-0.421.06 
AHCA.H. Belo Corp3.9503.7603.90017,9690.0300.78 
AHHArmada Hoffler Properties Inc15.0414.8114.91232,2340.140.95 
AHLAspen Insurance Holdings41.9241.6841.68520,018-0.120.29 
AHL-CAspen Ins Pfd Inc22.7022.1322.2034,484-0.200.89 
AHL-DAspen Insurance Holdings Ltd21.1120.4320.8344,9400.080.39 
AHTAshford Hospitality Trust Inc4.3704.1204.320709,4360.2405.88 
AHT-DAshford Hosp D Pfd24.9524.7224.9216,3870.120.48 
AHT-FAshford Hospitality Trust Inc20.8519.9720.5019,210-0.281.35 
AHT-GAshford Hospitality Trust Inc21.3920.0120.5030,157-0.894.16 
AHT-HAshford Hospitality Trust Inc Cum Pfd21.4920.5720.7412,815-0.763.53 
AHT-IAshford Hospitality Trust Inc. 7.50%21.2020.3420.8528,733-0.351.65 
AIArlington Asset Investment Corp8.1507.9508.020474,817-0.0500.62 
AI-BArlington Asset 7.00% Series B Pfd24.0023.8623.861,133-0.291.20 
AICArlington Asset Investment Cor22.6422.3522.641,3100.281.27 
AIFApollo Tactical Income Fund Inc13.9513.6513.73152,717-0.221.58 
AIGAmerican International Group38.6937.3537.567,190,3980.100.27 
AIG.WAmerican International Group5.4504.8604.980254,6480.1803.75 
AINAlbany International Corp67.2565.6065.78155,576-0.480.72 
AIRAAR Corp42.5740.1042.36383,7992.626.59 
AITApplied Industrial Technologies57.2355.7656.05146,4510.390.70 
AIVApartment Investment and Management45.8045.1045.422,697,8500.290.64 
AIV-AApartment Investment and Manag25.9125.5125.915700.000.00 
AIWArlington Asset Investment Cor23.2623.2623.26605-0.210.89 
AIYApollo Investment Corp25.1725.0225.0218,577-0.160.64 
AIZAssurant Inc91.2988.7388.83436,390-1.171.30 
AIZPAssurant Inc. 6.50% Series D Mandatory99.2897.7997.791,318-0.790.80 
AJGArthur J. Gallagher & Co73.1872.0772.851,389,9000.440.61 
AJRDAerojet Rocketdyne Holdings35.7634.6535.47643,7170.812.34 
AJXGreat Ajax Corp12.8612.5712.6060,082-0.050.40 
AJXAGreat Ajax Corp 7.25% Convertible Senior24.4524.3024.4532,975-0.160.65 
AKO.AEmbotell Andina Sa Cl A19.3019.3019.30913-0.331.68 
AKO.BEmbotell Andna Sa Cl B22.2321.6022.1910,8920.673.11 
AKPAlliance California Muni13.4113.3713.3712,234-0.020.15 
AKRAcadia Realty Trust26.9126.2926.47787,3200.220.84 
AKSAK Steel Holding Corp2.6902.5802.6106,759,0020.0401.56 
ALAir Lease Corporation Class A C33.3432.4533.012,256,5570.672.07 
ALBAlbemarle Corp82.6780.6481.031,688,0870.520.65 
ALEAllete Inc78.8676.9677.10252,852-0.931.19 
ALEXAlexander and Baldwin Inc19.5518.9318.94268,333-0.331.71 
ALGAlamo Group79.7977.7078.3465,4470.720.93 
ALKAlaska Air Group63.1962.0862.661,736,3551.372.24 
ALLAllstate Corp82.6181.0181.513,276,7161.351.68 
ALL-AAllstate Corporation Pfd24.2623.8023.8043,236-0.291.18 
ALL-BAlly Financial Inc Fixed Rate F24.2423.9024.2376,8210.210.87 
ALL-DAllstate Corp25.4125.3425.4011,656-0.080.31 
ALL-EThe Allstate Corp25.4525.3325.4377,111-0.020.08 
ALL-FThe Allstate Corp25.1524.9225.0726,0390.040.16 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th23.9323.6023.7272,201-0.100.42 
ALL-YGMAC Capital Trust I Fixed Rate25.2625.1625.20248,3150.070.28 
ALLEAllegion Plc Ordinary Shares Wh85.3783.8084.31793,4650.640.76 
ALLYAlly Financial23.2222.6322.934,321,1430.180.79 
ALP-QAlabama Power Co. Pfd24.0023.6023.6223,659-0.281.17 
ALSNAllison Transmission Holdings44.3543.0943.721,050,1650.751.75 
ALVAutoliv Inc74.8271.9672.37686,9980.620.86 
ALXAlexander's Inc309.4306.9308.12,7682.30.75 
AMAntero Resources Midstream Llc25.5023.7324.341,179,886-1.013.98 
AMBRAmber Road Inc8.5108.2508.290116,1070.0400.48 
AMCAmc Entertainment Holdings Inc14.4513.7113.961,203,201-0.110.78 
AMEAmtek Inc70.4868.6168.871,604,891-0.300.43 
AMGAffiliated Managers Group97.6094.9095.721,067,5080.260.27 
AMGPAntero Midstream Gp LP13.5012.5512.791,021,583-0.634.69 
AMHAmerican Homes 4 Rent20.3920.0120.171,634,8060.070.35 
AMH-DAmerican Homes 4 Rent22.5622.3922.4565,2490.050.22 
AMH-EAmerican Homes 4 Rent 6.35% Ser21.9921.5521.6525,577-0.070.32 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd20.2820.0220.0427,608-0.180.89 
AMH-GAmerican Homes 4 Rent Series G Pfd20.2720.0020.2321,135-0.020.10 
AMH-HAmerican Homes 4 Rent Perp Cum Red Pfd21.4721.0421.4718,5350.452.14 
AMIDAmerican Midstreampartners LP4.8504.3604.4801,650,965-0.2605.49 
AMNAmn Healthcare Services Inc56.5553.7554.07510,150-1.061.92 
AMOVAmerica Movil A ADR14.0013.8914.008630.201.45 
AMPAmeriprise Financial Services111.0107.6108.41,183,408-0.30.24 
AMRCAmeresco Inc14.8614.5514.6999,966-0.020.14 
AMRXAmneal Pharmaceuticals Inc16.5915.9015.911,758,517-0.301.85 
AMTAmerican Tower Corp163.5161.2162.32,469,8361.40.85 
AMXAmerica Movil S.A.B. De C.V.14.1513.7914.083,451,7160.251.81 
ANAutonation Inc35.1933.8934.17819,5830.431.27 
ANDXAndeavor Logistics LP34.8733.5634.15761,296-0.631.81 
ANETArista Networks Inc213.8207.8212.11,091,1361.90.91 
ANFAbercrombie & Fitch Company19.2518.4618.852,131,7880.341.84 
ANFIAmira Nature Foods Ltd0.42000.30000.3730466,135-0.02847.08 
ANHAnworth Mortgage Asset Corp4.4104.3304.340647,4590.0100.23 
ANH-AAnworth Mtg Pfd A25.6725.5625.582,3500.010.04 
ANH-BAnworth 6.25 Pr S B24.7124.3324.505000.070.29 
ANH-CAnworth Mortgage Asset Corpora24.7324.0224.456,219-0.311.25 
ANTMAnthem Inc268.9256.0259.42,238,803-7.32.75 
AODAlpine Total Dynamic Dividend7.4707.3307.380965,4420.0000.00 
AONAON Plc152.4149.2150.3819,019-0.10.04 
AOSSmith [A.O.] Corp43.5242.6143.032,869,4060.651.53 
APAmpco-Pittsburgh Corp3.6203.4603.48054,726-0.0902.52 
APAApache Corp30.3129.0529.248,183,944-0.933.08 
APAMArtisan Partners Asset Manageme23.5422.9823.01474,8660.030.13 
APBAsia Pacific Fund Inc11.3811.3511.37151,4930.030.26 
APCAnadarko Petroleum Corp49.6947.0547.136,068,266-2.454.94 
APDAir Products and Chemicals157.2154.0154.81,347,4301.00.62 
APFMorgan Stanley Asia Pacific Fund Inc17.1716.3616.7912,6380.201.21 
APHAmphenol Corp83.6681.0381.481,607,496-1.061.28 
APHAAphria Inc6.1705.5805.85012,641,6120.4207.73 
APLEApple Hospitality REIT Inc15.3115.0715.151,830,6360.030.20 
APOApollo Global Management Llc C24.8123.9924.001,482,116-0.010.04 
APO-AApollo Global Management Llc Pfd Ser A21.5021.0921.45123,7190.020.09 
APO-BApollo Global Management Llc Pfd Ser B21.5021.1021.4583,8060.100.47 
APRNBlue Apron Holdings Inc1.02000.88000.90003,981,310-0.110010.89 
APTSPreferred Apartment Communities15.1814.6214.81354,0690.271.86 
APTVAptiv Plc65.5363.1563.392,318,749-1.051.63 
APUAmerigas Partners LP26.4424.9725.29938,248-0.983.73 
APYApergy Corp31.0729.4630.62678,8220.943.17 
AQAquantia Corp9.0608.4908.710419,2600.1601.87 
AQNAlgonquin Pwr & Util10.5610.4210.54471,9280.060.57 
AQNAAlgonquin Power & Utilities Corp24.8124.5624.7512,257-0.130.52 
AQUAEvoqua Water Technologies Corp10.0009.3409.3901,297,178-0.3603.69 
ARAntero Resources Corp11.1510.6710.736,551,149-0.050.46 
ARAAmerican Renal Associates Holdi13.5712.6412.84220,537-0.574.25 
ARCAmerican Reprographics Company2.2002.0502.080433,859-0.0803.70 
ARCHArch Coal Inc83.8581.7682.93211,7330.060.07 
ARCOArcos Dorados Holdings Inc8.0007.7307.910482,8130.2002.59 
ARDArdagh Group S.A.11.3510.6210.83103,157-0.413.65 
ARDCAres Dynamic Credit Allocation14.0913.9413.99154,462-0.050.36 
AREAlexandria Real Estate Equities121.1119.1120.2772,0191.51.25 
ARE-AAlexandria Real Estate Equities25.4425.1725.2416,420-0.080.32 
ARE-DAlexandria Real Estate Equitie33.9733.4633.971,782-0.020.06 
ARESAres Management LP21.2320.3020.462,058,069-0.582.76 
ARGDArgo Grp Itl Snr NTS25.0524.9624.9917,446-0.050.20 
ARGOArgo Group Intl Hlds67.3366.2466.64233,9850.250.38 
ARIApollo Commercial Real Estate18.3718.0418.091,472,6090.040.22 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.24.8324.5024.5221,131-0.020.08 
ARLAmerican Realty Investors13.4013.4013.406510.141.06 
ARLOArlo Technologies Inc10.0209.6609.800344,9480.0800.82 
ARMKAramark Holdings Corp31.4430.2730.455,741,354-0.712.28 
ARNCArconic Inc19.5518.6118.704,563,542-0.452.35 
AROCArchrock Inc8.5808.2208.230925,465-0.1601.91 
ARRArmour Residential R21.3420.9621.10828,2180.110.52 
ARR-AArmour Residential REIT Inc25.4525.1625.331,881-0.020.08 
ARR-BArmour Residential REIT Inc24.7824.2924.5725,380-0.170.69 
ARWArrow Electronics71.8570.0870.41594,4280.520.74 
ASAASA Gold and Precious Metals9.3408.9809.280146,5040.2102.32 
ASBAssociated Banc-Corp20.6519.7919.921,392,882-0.472.31 
ASB-CAssociated Banc-Corp Depositary25.3325.3325.331050.180.72 
ASB-DAssociated Banc-Corp21.6421.3421.5916,5320.241.12 
ASB-EAssociated Banc-Corp Depositary Shs24.3424.1024.349,327-0.050.21 
ASCArdmore Shipping Corp5.6005.3705.410340,420-0.1602.87 
ASGLiberty All-Star Growth Fund4.5804.4404.480251,595-0.0501.10 
ASGNOn Assignment58.9157.2057.47456,5190.260.45 
ASHAshland Global Holdings Inc71.6670.4971.03933,8280.370.52 
ASIXAdvansix Inc25.1023.9124.74180,0570.783.26 
ASPNAspen Aerogels Inc2.5502.3002.31016,209-0.2409.41 
ASRGrupo Aeroportuario Del Sureste151.6146.4149.7110,6942.61.75 
ASXAse Industrial Holding Co. Ltd3.9103.7903.840645,2170.0300.79 
ATAtlantic Power Corp2.1602.1302.130560,521-0.0301.39 
ATENA10 Networks Inc6.3106.0806.230591,4400.1101.80 
ATGEAdtalem Global Education Inc50.6649.3849.62445,511-0.370.74 
ATHAthene Holding Ltd40.9640.1040.822,732,1670.531.32 
ATHMAutohome Inc85.9181.9181.921,152,813-4.254.93 
ATIAllegheny Technologies Inc23.4522.9123.07864,9950.251.10 
ATKRAtkore International Group20.7319.9920.64507,5020.904.56 
ATOAtmos Energy Corp96.2494.2094.521,000,824-1.041.09 
ATRAptargroup100.2797.2797.94217,259-0.700.71 
ATTOAtento S.A.4.4404.1604.210118,150-0.0601.41 
ATUActuant Corp24.0523.4923.71615,5910.361.54 
ATUSAltice USA Inc Class A17.8917.1317.405,941,597-0.211.19 
ATVAcorn International25.7823.8424.293,735-1.465.67 
AUAnglogold Ashanti Ltd12.5612.0812.484,515,8720.373.06 
AUOAu Optronics Corp4.0904.0504.050539,0310.0601.50 
AUYYamana Gold2.3802.2602.35013,166,7020.0502.17 
AVAAvista Corp44.2342.6243.15679,544-0.821.86 
AVALGrupo Aval Acciones Y Valores S6.2506.0106.040456,553-0.1702.74 
AVBAvalonbay Communities183.0180.6181.9727,9212.01.13 
AVDAmerican Vanguard Corp15.6215.0615.18113,339-0.312.00 
AVHAvianca Holdings S.A.4.3904.1804.18064,717-0.0801.88 
AVKAdvent Claymore Convertible Securities12.9312.6712.91552,7910.161.25 
AVLRAvalara Inc31.5130.5031.03249,4330.331.07 
AVNSAvanos Medical Inc48.1847.1747.40564,695-0.190.40 
AVPAvon Products1.7401.6701.6802,903,759-0.0100.59 
AVXAvx Corp15.6915.3815.62321,8100.362.36 
AVYAvery Dennison Corp90.3888.8189.60848,4570.430.48 
AVYAAvaya Holdings Corp17.0116.0716.20831,496-0.452.70 
AWFAlliancebernstein Global High Income10.6310.5510.60464,2420.010.09 
AWIArmstrong World Industries Inc61.6160.4961.10395,5680.911.51 
AWKAmerican Water Works94.6492.2292.681,669,284-0.900.96 
AWPAlpine Global Premier Propertie5.2705.1605.230844,2630.0300.58 
AWRAmerican States Water Company67.9866.5966.73207,404-0.430.64 
AXAxos Financial Inc.26.9625.3925.58867,161-1.063.98 
AXEAnixter International Inc57.4855.9756.22148,8500.130.23 
AXLAmerican Axle & Manufacturing11.7911.3611.431,699,4000.181.60 
AXOAxos Financial Inc.25.1324.9725.021,411-0.110.44 
AXPAmerican Express Company102.6100.5101.05,207,943-0.20.16 
AXRAmrep Corp6.9206.5806.8004,726-0.1402.02 
AXSAxis Capital Holdings52.9451.8452.221,035,2590.360.69 
AXS-DAxis Capital Holdings Ltd21.5121.3221.3336,0660.030.13 
AXS-EAxis Capital Holdings Ltd21.6021.4221.56113,1790.080.39 
AXTAAxalta Coating Systems Ltd22.2221.5721.922,891,2180.140.64 
AYIAcuity Brands Inc118.5116.1117.0597,3561.21.02 
AYRAircastle Ltd17.4817.0417.34426,3460.301.76 
AYXAlteryx Inc61.8758.1360.87842,7273.085.33 
AZNAstrazeneca Plc38.5938.0738.232,882,076-0.120.31 
AZOAutozone868.5853.0857.2337,4293.10.36 
AZREAzure Power Global Ltd10.0809.8109.91015,192-0.0600.60 
AZULAzul S.A. ADR25.5224.8625.22460,9200.773.15 
AZZAzz Inc42.5141.2441.43117,492-0.551.31 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.82.24.132
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,754-1572.27
DJI23,593-5082.11
SP5002,546-542.08
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,25270.59
BDI1,200494.26
HSI30,063-2530.83