Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies65.9064.4464.731,841,800-1.051.60 
AAAlcoa Corporation45.7044.6245.293,071,300-0.090.20 
AACAac Holdings Inc10.229.7310.13201,4000.363.68 
AANAaron's Inc39.6538.8939.42582,3000.391.00 
AAPAdvance Auto Parts Inc98.5595.3997.942,681,2002.352.46 
AATAmerican Assets Trust40.4139.8040.04227,6000.230.58 
AAVAdvantage Oil & Gas Ltd6.7006.6006.65051,4000.0500.76 
ABAlliancebernstein Holding LP24.6024.2024.45246,100-0.050.20 
ABBAbb Ltd24.7924.6324.651,293,300-0.080.32 
ABBVAbbvie Inc87.7886.4086.578,286,900-0.911.04 
ABCAmerisourcebergen Corp81.3680.1480.98717,100-0.070.09 
ABEVAmbev S.A.6.8106.7206.75020,550,100-0.1001.46 
ABGAsbury Automotive Group Inc60.9059.4560.15177,5000.550.92 
ABMABM Industries Incorporated39.9339.3139.87198,2000.561.42 
ABRArbor Realty Trust8.0307.9707.9801,130,600-0.0200.25 
ABR-AArbor Realty Trust Inc25.4525.3725.37600-0.030.12 
ABR-BArbor Realty Trust Inc25.4025.2125.407000.200.79 
ABR-CArbor Realty Trust26.4526.2626.401,8000.000.00 
ABRNArbor Realty Trust 7.375% Senior25.4925.4325.4312,200-0.040.16 
ABTAbbott Laboratories52.7852.3152.619,778,1000.100.19 
ABXBarrick Gold Corp16.6216.2516.597,706,6000.231.41 
ACAssociated Capital Group Inc35.2534.9035.2010,2000.351.00 
ACCAmerican Campus Communities Inc46.6245.5245.721,176,600-1.603.38 
ACCOAcco Brands Corp11.7811.5511.65309,6000.050.43 
ACHAluminum Corporation of China Ltd21.9421.0121.06218,000-1.466.48 
ACMAecom Technology Corp36.8735.3736.471,164,2000.932.62 
ACNAccenture Plc138.3137.3138.22,463,2000.30.19 
ACPAvenue Income Credit Strategies14.6014.4814.5989,000-0.010.07 
ACREAres Commercial Real Estate Cor13.3313.1613.2952,3000.100.76 
ACVAllianzgi Diversified Income &21.2421.1421.2428,5000.040.19 
ADCAgree Realty Corp50.3449.3849.95127,0000.230.46 
ADMArcher Daniels Midland Company43.7043.2843.572,050,9000.190.44 
ADNTAdient Plc83.1381.0482.17690,600-0.780.94 
ADSAlliance Data Systems Corp218.1215.5217.4453,9000.60.29 
ADSWAdvanced Disposal Services Inc24.7224.3524.48275,9000.040.16 
ADXAdams Express Company15.0514.9515.02214,8000.010.07 
AEBAegon N.V. Perp Cap Secs Floating Rate24.7224.6724.7018,4000.040.16 
AEDAegon N.V. Perp Cap Secs [Ne]26.2926.1726.2321,5000.040.15 
AEEAmeren Corp59.7858.5559.382,353,4000.871.49 
AEGAegon N.V.5.8505.7605.7901,512,000-0.1502.53 
AEHAegon N.V. Perp Cap Secs25.9625.9025.91138,400-0.010.04 
AEKAegon Nv 8.00% Non-Cum Notes Due 204226.2826.1426.1730,700-0.120.46 
AELAmerican Equity Investment Life28.6027.9628.38523,5000.000.00 
AEMAgnico-Eagle Mines Ltd47.5846.2047.481,470,3000.741.58 
AEOAmerican Eagle Outfitters14.3713.8014.064,206,4000.211.52 
AEPAmerican Electric Power Company71.2070.5071.043,057,1000.470.67 
AERAercap Holdings N.V.50.0049.4049.78610,100-0.120.24 
AESThe Aes Corp11.2211.1011.213,914,1000.100.90 
AETAetna Inc154.8152.0152.01,354,500-1.61.04 
AEUAAnadarko Petroleum Corp37.4236.2536.4627,0000.100.28 
AFAstoria Financial Corp21.0920.7621.01591,2000.221.06 
AF-CAstoria Financial Corp25.9025.8225.904,8000.070.27 
AFBAlliance National Municipal13.9913.9213.9932,3000.070.50 
AFCAllied Capital Corp26.2026.0526.1612,0000.020.06 
AFGAmerican Financial Group103.0101.8102.8261,9000.30.29 
AFGEAmerican Financial Group Inc26.4626.3026.4111,5000.130.49 
AFGHAmerican Financial Group Inc26.8426.7226.836,5000.000.00 
AFIArmstrong Flooring Inc14.7614.4414.56477,700-0.060.41 
AFLAflac Incorporated84.5183.4784.261,379,0000.320.38 
AFS-AAmtrust Financial Services Inc24.5024.1024.347,500-0.130.53 
AFS-BAmtrust Financial Services Dep Pfd24.7924.6724.759,900-0.050.20 
AFS-CAmtrust Financial Services Series C25.1825.0125.185,6000.120.47 
AFS-DAmtrust Financial Services Dep Pfd24.9524.8524.8915,100-0.010.04 
AFS-EAmtrust Financial Services Inc Prf25.5025.4025.416,800-0.100.37 
AFS-FAmtrust Financial Services Inc23.4823.2823.3942,600-0.080.34 
AFSDAflac Incorporated25.2525.2125.2224,100-0.050.20 
AFSSAmtrust Financial Services Inc25.6225.5025.5414,400-0.150.58 
AFSTAmtrust Financial Services Inc26.0625.6925.696,500-0.250.96 
AFTApollo Senior Floating Rate Fund Inc16.7116.6716.7061,6000.000.00 
AGFirst Majestic Silver7.3407.0407.2903,318,7000.1502.10 
AGCAdvent Claymore Convertible Securities6.1106.0706.080168,600-0.0200.33 
AGCOAgco Corp73.6172.2473.50635,0000.881.21 
AGDAlpine Global Dynamic Dividend Fund10.5510.4210.5136,000-0.040.38 
AGIAlamos Gold Inc7.2106.8707.1701,441,1000.2103.02 
AGMFederal Agricultural Mortgage Corp70.8669.3870.2342,300-0.200.28 
AGM-AFederal Agricultural Mortgage25.9925.9925.995000.020.08 
AGM-BFederal Ag26.9126.8126.872,4000.080.30 
AGM-CFederal Agricultural Mortgage28.2527.7527.952,500-0.551.93 
AGM.AFederal Agricultural Mortgage Corp69.0069.0069.001000.000.00 
AGNAllergan Plc213.3208.1211.63,982,3007.03.40 
AGN-AAllergan Plc. 5.50% Mandatory C767.1752.4760.340,20023.23.14 
AGOAssured Guaranty Ltd41.6641.0841.18596,800-0.370.89 
AGO-BAssured Guaranty Ltd [B]26.3626.2626.261,3000.160.61 
AGO-EAssured Guaranty Ltd [E]25.7725.7025.7012,200-0.010.04 
AGO-FAssured Guaranty Ltd [F]25.4525.3725.453,7000.050.18 
AGRAvangrid Inc47.1646.4547.10288,3000.601.29 
AGROAdecoagro S.A.10.239.9910.05483,600-0.121.18 
AGUAgrium Inc108.3107.4108.0180,5000.10.09 
AGXArgan Inc65.0063.6564.00104,600-0.651.01 
AHCA.H. Belo Corp4.8004.5004.75050,4000.3006.74 
AHHArmada Hoffler Properties Inc14.0513.5913.91773,5000.302.20 
AHLAspen Insurance Holdings41.3840.7040.90406,500-0.050.12 
AHL-CAspen Ins Pfd Inc28.1428.0428.1214,5000.000.00 
AHL-DAspen Insurance Holdings Ltd25.4025.1825.2540,6000.090.36 
AHPAshford Hospitality Prime Inc9.9409.6209.650156,600-0.0100.10 
AHP-BAshford Hospitality Prime Inc20.8020.6520.702,700-0.040.19 
AHTAshford Hospitality Trust Inc6.6206.4606.500569,0000.0300.46 
AHT-AAshford Hsop TR Pfd25.4625.4625.464,8000.000.00 
AHT-DAshford Hosp D Pfd25.9325.7825.8211,600-0.020.06 
AHT-FAshford Hospitality Trust Inc25.3625.2625.309,0000.010.04 
AHT-GAshford Hospitality Trust Inc25.3425.1525.3110,500-0.030.12 
AHT-HAshford Hospitality Trust Inc Cum Pfd25.2025.1125.1244,200-0.080.32 
AIArlington Asset Investment Corp13.3513.2013.26650,200-0.120.90 
AI-BArlington Asset 7.00% Series B Pfd25.8525.8525.85110,8000.050.19 
AIBApollo Investment Corp25.4125.3825.386,200-0.020.08 
AICArlington Asset Investment Cor24.3824.3524.381,1000.090.37 
AIFApollo Tactical Income Fund Inc16.1716.1016.1426,3000.000.00 
AIGAmerican International Group61.1960.3161.014,405,2000.300.49 
AIG.WAmerican International Group19.5018.9519.3973,5000.291.52 
AINAlbany International Corp56.5555.7556.5090,6000.250.44 
AIRAAR Corp37.2136.8437.02389,3000.080.22 
AITApplied Industrial Technologies63.0561.9062.55191,6000.701.13 
AIVApartment Investment and Management44.9644.0844.541,281,700-0.210.47 
AIV-AApartment Investment and Manag26.9926.8026.995000.230.86 
AIWArlington Asset Investment Cor24.8224.8224.82400-0.030.12 
AIYApollo Investment Corp26.2926.1726.292,9000.050.19 
AIZAssurant Inc95.4994.1194.94394,4000.490.52 
AJGArthur J. Gallagher & Co61.0660.4860.881,026,200-0.110.18 
AJRDAerojet Rocketdyne Holdings34.2533.6033.931,585,7000.040.12 
AJXGreat Ajax Corp14.2414.1214.1821,100-0.020.14 
AJXAGreat Ajax Corp. 7.25% Convertible26.0025.8226.003,6000.150.58 
AKO.AEmbotell Andina Sa A24.4524.2024.4517,700-0.361.45 
AKO.BEmbotell Andna Sa B28.4027.0127.8934,300-0.110.39 
AKPAlliance California Muni13.9013.8113.8512,1000.030.22 
AKRAcadia Realty Trust29.3128.8429.15393,0000.391.36 
AKSAK Steel Holding Corp5.3505.1705.33012,201,1000.1102.11 
ALAir Lease Corporation Class A C41.2140.4540.92653,200-0.180.44 
ALBAlbemarle Corp132.7127.3128.92,642,500-5.44.02 
ALDWAlon USA Partners LP11.5111.1711.4859,8000.252.23 
ALEAllete Inc77.8176.5577.56168,5000.650.85 
ALEXAlexander and Baldwin Inc45.3844.8845.14231,1000.170.38 
ALGAlamo Group103.2100.4102.144,5000.50.48 
ALKAlaska Air Group75.3674.1974.791,489,6000.040.05 
ALLAllstate Corp91.2190.0591.041,311,7000.510.56 
ALL-AAllstate Corporation Pfd26.1326.0726.1018,3000.040.15 
ALL-BAlly Financial Inc Fixed Rate F27.1727.0527.1741,700-0.010.04 
ALL-CThe Allstate Corp26.9026.8426.8717,900-0.010.04 
ALL-DAllstate Corp27.2527.1227.183,600-0.050.18 
ALL-EThe Allstate Corporation27.0726.9627.0221,1000.020.07 
ALL-FThe Allstate Corporation26.9626.8926.9212,7000.050.19 
ALL-YGMAC Capital Trust I Fixed Rate26.4526.2526.4482,5000.120.46 
ALLEAllegion Plc Ordinary Shares Wh84.8084.2984.50437,300-0.050.06 
ALLYAlly Financial23.4723.1523.272,716,800-0.050.21 
ALP-OAlabama Pwr 5.83A Pf25.0225.0225.023,0000.000.00 
ALP-QAlabama Power Co. Pfd25.8125.7125.7572,700-0.010.04 
ALRAlere Inc50.4550.0950.301,549,000-0.050.10 
ALR-BAlere Inc Inverness Medical In397.7396.8397.52,500-1.00.25 
ALSNAllison Transmission Holdings36.3035.6536.151,863,8000.481.35 
ALVAutoliv Inc125.6124.0124.6543,300-0.70.52 
ALXAlexander's Inc425.5419.4423.98,0002.80.67 
AMAntero Resources Midstream Llc31.9931.3231.91353,9000.551.75 
AMBRAmber Road Inc7.7107.4407.71091,8000.2102.80 
AMCAmc Entertainment Holdings Inc16.1515.0515.154,648,900-0.754.72 
AMEAmtek Inc65.7464.8165.031,338,600-0.560.85 
AMFWAmec Foster Wheeler Plc6.8806.7906.84038,1000.1502.24 
AMGAffiliated Managers Group187.0184.6186.8186,2001.80.98 
AMGPAntero Midstream Gp LP20.2419.3720.09315,8000.502.55 
AMHAmerican Homes 4 Rent22.0521.7321.991,246,8000.331.52 
AMH-AAmerican Homes28.5628.5328.562,000-0.020.07 
AMH-BAmerican Homes 4 Rent 5% Series28.6028.5528.552,500-0.050.17 
AMH-CAmerican Homes28.5528.5228.521,2000.020.07 
AMH-DAmerican Homes 4 Rent27.3426.9027.084,600-0.180.66 
AMH-EAmerican Homes 4 Rent 6.35% Ser26.7526.5026.5016,800-0.250.93 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd25.5525.3025.3349,200-0.090.35 
AMH-GHome25.5225.4625.5017,6000.130.51 
AMIDAmerican Midstreampartners LP13.9013.2513.45127,3000.151.13 
AMNAmn Healthcare Services Inc41.2040.3540.60619,100-0.551.34 
AMOVAmerica Movil A Ads18.2817.9718.065,600-0.160.88 
AMPAmeriprise Financial Services143.4142.1143.2721,4000.20.16 
AMRCAmeresco Inc7.8007.6007.65079,600-0.1001.29 
AMTAmerican Tower Corp138.4137.1137.41,936,200-0.40.28 
AMT-BAmerican Tower Corporation [Rei122.2121.7121.71,500-0.10.07 
AMXAmerica Movil S.A.B. De C.V18.4218.2618.351,437,400-0.100.54 
ANAutonation Inc48.0447.3747.681,043,8000.320.68 
ANDVAndeavor105.5103.8105.31,510,1001.31.23 
ANDXAndeavor Logistics LP48.8147.7048.621,373,3000.982.06 
ANETArista Networks Inc193.2180.6180.81,276,000-10.25.35 
ANFAbercrombie & Fitch Company14.7814.1614.302,973,4000.040.28 
ANFIAmira Nature Foods Ltd6.0805.8406.010162,100-0.0600.99 
ANHAnworth Mortgage Asset Corp6.1706.1006.140527,7000.0000.00 
ANH-AAnworth Mtg Pfd A26.3426.3026.321,900-0.100.38 
ANH-BAnworth 6.25 Pr S B29.9329.9329.93100-0.010.03 
ANH-CAnworth Mortgage Asset Corpora25.3925.3325.3920,8000.000.00 
ANTMAnthem Inc185.4181.1181.52,044,800-1.40.74 
ANTXAnthem Inc51.5651.3151.402,6000.030.06 
ANWAegean Marine Petroleum Network4.7004.5004.550490,500-0.1002.15 
AODAlpine Total Dynamic Dividend8.9208.8708.890191,900-0.0200.22 
AOIAlliance One International10.5510.4010.5033,400-0.050.47 
AONAON Plc145.9144.7145.2804,000-0.80.55 
AOSSmith [A.O.] Corp59.7258.6158.99591,400-0.560.94 
APAmpco-Pittsburgh Corp17.9317.1517.9020,0000.653.77 
APAApache Corp45.5043.8345.064,220,2001.493.42 
APAMArtisan Partners Asset Manageme32.0331.5531.85225,0000.200.63 
APBAsia Pacific Fund Inc14.1014.0114.0313,100-0.171.20 
APCAnadarko Petroleum Corp50.1549.1849.936,266,8001.102.25 
APDAir Products and Chemicals151.6149.9151.51,273,5001.30.85 
APFMorgan Stanley Asia Pacific Fund Inc17.3417.1717.2839,500-0.100.58 
APHAmphenol Corp82.9281.5781.921,329,700-1.021.23 
APLEApple Hospitality REIT Inc18.8618.6518.651,375,4000.000.00 
APOApollo Global Management Llc C31.6930.5730.69995,900-0.361.16 
APO-AApollo Global Management Llc Pfd Ser A26.2026.1126.1516,7000.010.04 
APRNBlue Apron Holdings Inc5.5705.2305.5405,739,9000.3506.74 
APTSPreferred Apartment Communities19.1918.5519.11580,0000.593.19 
APUAmerigas Partners LP43.9242.9543.61158,1000.681.58 
AQNAlgonquin Pwr & Util10.6110.5610.57176,1000.010.09 
ARAntero Resources Corp20.1719.8220.172,758,8000.321.61 
ARAAmerican Renal Associates Holdi14.3014.0014.1373,000-0.120.84 
ARCAmerican Reprographics Company3.9803.8703.940106,3000.0000.00 
ARCHArch Coal Inc73.9471.1873.18420,1002.032.85 
ARCOArcos Dorados Holdings Inc10.0009.3509.500396,800-0.3503.55 
ARCXArc Logistics Partners LP16.6816.5816.62120,0000.050.30 
ARDArdagh Group S.A. Common Shares20.8720.5820.7735,9000.060.29 
ARDCAres Dynamic Credit Allocation16.3716.2816.3054,400-0.020.12 
AREAlexandria Real Estate Equities119.4118.0118.8860,5000.70.63 
ARE-AAlexandria Real Estate Equities26.8326.6526.8341,1000.210.79 
ARE-DAlexandria Real Estate Equitie36.6036.6036.608000.772.15 
ARESAres Management LP18.7818.2718.7550,8000.150.81 
ARH-CArch Capital Group Ltd. 6.75% P25.6525.4525.6015,800-0.050.19 
ARIApollo Commercial Real Estate18.4818.3618.471,366,2000.120.65 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.7125.6025.654,100-0.100.39 
ARLAmerican Realty Investors8.7608.7608.7602000.0600.69 
ARMKAramark Holdings Corp41.0440.7140.79473,000-0.150.37 
ARN-BArconic Inc41.5240.6440.931,025,100-0.180.44 
ARNCArconic Inc26.4925.8626.134,532,800-0.080.31 
AROCArchrock Inc12.3011.9512.20485,6000.302.52 
ARRArmour Residential R26.4626.2126.42577,6000.060.23 
ARR-AArmour Residential REIT Inc25.5025.4725.502,1000.080.31 
ARR-BArmour Residential REIT Inc25.0524.9924.9916,200-0.010.04 
ARWArrow Electronics80.3979.4780.24341,4000.000.00 
ASAASA Gold and Precious Metals12.3011.9712.2940,8000.312.59 
ASBAssociated Banc-Corp23.7523.3023.55662,9000.050.21 
ASB-CAssociated Banc-Corp Depositary26.7826.6826.774,4000.080.30 
ASB-DAssociated Banc-Corp25.5525.3625.4818,000-0.120.47 
ASCArdmore Shipping Corp8.3007.9508.050178,5000.0500.63 
ASGLiberty All-Star Growth Fund5.1005.0205.02095,300-0.0500.99 
ASGNOn Assignment51.9151.1851.79206,9000.420.82 
ASHAshland Global Holdings Inc64.5064.1464.26245,1000.090.14 
ASIXAdvansix Inc39.7638.6838.94219,6000.020.05 
ASPNAspen Aerogels Inc4.2004.0304.19026,0000.1303.20 
ASRGrupo Aeroportuario Del Sureste200.5197.8197.944,900-1.80.88 
ASXAdvanced Semiconductor Engineering6.1006.0206.030872,600-0.1502.43 
ATAtlantic Power Corp2.5002.4002.400258,200-0.1004.00 
ATENA10 Networks Inc6.7806.5356.570297,800-0.1402.09 
ATGEAdtalem Global Education Inc33.5832.6533.05372,3000.000.00 
ATHAthene Holding Ltd54.0253.5553.99815,000-0.010.02 
ATHMAutohome Inc63.9561.9263.181,158,700-0.991.54 
ATIAllegheny Technologies Inc23.2722.7923.162,014,6000.261.14 
ATKRAtkore International Group18.6218.2618.50252,400-0.060.32 
ATOAtmos Energy Corp85.2083.7785.00282,6001.111.32 
ATRAptargroup86.8985.3586.76222,8001.041.21 
ATTOAtento S.A.12.0011.7511.7550,100-0.050.42 
ATUActuant Corp27.0826.7027.00462,0000.150.56 
ATUSAltice USA Inc. Class A28.3827.3227.671,182,6000.371.36 
ATVAcorn International15.9815.0015.325,600-0.855.26 
ATWAtwood Oceanics9.0858.3708.9408,401,1000.83010.23 
AUAnglogold Ashanti Ltd9.6809.3709.6402,295,7000.1701.80 
AUOAu Optronics Corp4.1404.0304.0501,525,400-0.1102.64 
AUYYamana Gold2.8302.7002.8206,520,4000.0903.30 
AVAAvista Corp51.7051.3651.53313,5000.130.25 
AVALGrupo Aval Acciones Y Valores S9.0108.9508.98068,0000.0000.00 
AVBAvalonbay Communities180.5178.4179.31,268,1000.80.44 
AVDAmerican Vanguard Corp21.9121.5521.7575,8000.000.00 
AVHAvianca Holdings S.A.7.9607.8307.88034,9000.0000.00 
AVKAdvent Claymore Convertible Securities16.0115.9015.94110,300-0.090.56 
AVPAvon Products2.4802.4102.4202,853,400-0.0301.22 
AVTAvnet Inc39.5638.6839.47887,7000.601.54 
AVXAvx Corp17.7517.5017.70137,2000.090.51 
AVYAvery Dennison Corp98.9298.0298.89557,7000.130.13 
AWFAlliancebernstein Global High Income12.9412.8712.89162,9000.010.08 
AWIArmstrong World Industries Inc50.7049.6050.65315,7000.801.60 
AWKAmerican Water Works82.5381.5682.48954,6000.450.55 
AWPAlpine Global Premier Propertie6.5506.5106.540291,0000.0200.31 
AWRAmerican States Water Company51.6950.8851.48168,0000.190.37 
AXEAnixter International Inc82.0080.5581.05143,400-0.200.25 
AXLAmerican Axle & Manufacturing17.1916.4517.162,673,4000.643.87 
AXPAmerican Express Company88.6487.8488.212,863,000-0.190.21 
AXRAmrep Corp7.0006.8707.00011,2000.1402.04 
AXSAxis Capital Holdings57.2656.5056.83364,600-0.090.16 
AXS-DAxis Capital Holdings Ltd25.3925.2825.347,2000.080.32 
AXS-EAxis Capital Holdings Ltd25.5525.5125.5225,900-0.030.12 
AXTAAxalta Coating Systems Ltd29.0728.8728.902,392,900-0.130.45 
AYIAcuity Brands Inc168.6162.8165.8552,3001.81.11 
AYRAircastle Ltd22.1321.7621.80150,300-0.231.04 
AYXAlteryx Inc19.2918.9619.05668,700-0.180.94 
AZNAstrazeneca Plc34.0233.6234.006,183,4000.050.15 
AZOAutozone589.0574.0583.5681,1009.51.65 
AZREAzure Power Global Ltd16.2315.8016.1820,5000.181.13 
AZULAzul S.A. American Depositary Shares28.6727.1627.51296,400-0.752.65 
AZZAzz Inc48.8544.8047.25314,600-3.707.26 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.198.28.114
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,371-560.88
DJI22,296-540.24
SP5002,497-60.22
DAX12,622270.21
FTSE7,30100.00
NI22520,330-670.33
CAC405,27130.07
GLD1,307131.02
BDI1,200494.26
HSI27,513130.05