Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies68.6767.5368.072,260,5000.520.77 
AAAlcoa Corp54.9151.5051.9013,132,400-8.1113.51 
AACAac Holdings Inc11.3110.8611.0869,9000.070.64 
AANAaron's Inc45.4644.8745.21685,100-0.010.02 
AAPAdvance Auto Parts Inc105.6102.2105.51,029,5001.81.70 
AATAmerican Assets Trust32.9032.3332.45227,200-0.351.07 
AAVAdvantage Oil & Gas Ltd3.2503.0003.250167,9000.1504.84 
ABAlliancebernstein Holding LP26.4526.0026.25263,8000.050.19 
ABBAbb Ltd24.3024.1224.162,186,800-0.040.17 
ABBVAbbvie Inc93.8092.7393.174,716,3000.570.62 
ABCAmerisourcebergen Corp90.8289.8490.74959,8000.870.97 
ABEVAmbev S.A.6.7906.6906.75010,947,600-0.0600.88 
ABGAsbury Automotive Group Inc67.8066.1067.65136,1001.452.19 
ABMABM Industries Incorporated32.1131.7031.951,352,9000.200.63 
ABRArbor Realty Trust8.7508.6308.710363,3000.0600.69 
ABR-AArbor Realty Trust Inc25.6925.6925.695000.040.16 
ABR-BArbor Realty Trust Inc25.1525.1525.15200-0.040.14 
ABR-CArbor Realty Trust26.1025.7925.951,0000.230.89 
ABRNArbor Realty Trust 7.375% Senior25.3425.3425.346,5000.080.32 
ABTAbbott Laboratories59.4658.5958.844,516,100-0.350.59 
ABXBarrick Gold Corp13.0112.7712.9211,023,500-0.251.90 
ACAssociated Capital Group Inc36.6035.9536.3510,600-0.200.55 
ACCAmerican Campus Communities Inc38.2237.7837.97638,000-0.090.24 
ACCOAcco Brands Corp13.0012.7512.80280,2000.000.00 
ACHAluminum Corporation of China Ltd15.0814.2614.29306,100-1.529.61 
ACMAecom Technology Corp36.6235.9836.08968,5000.070.19 
ACNAccenture Plc153.5152.1153.01,533,0000.60.41 
ACPAvenue Income Credit Strategies13.9713.9013.9253,3000.000.00 
ACREAres Commercial Real Estate Cor12.2812.1912.1959,000-0.080.65 
ACVAllianzgi Diversified Income &22.6222.3722.3822,800-0.210.93 
ADCAgree Realty Corp48.1847.5147.72237,000-0.370.77 
ADMArcher Daniels Midland Company45.6245.2045.494,123,200-0.010.02 
ADNTAdient Plc63.2062.0362.80347,5000.300.48 
ADSAlliance Data Systems Corp211.0205.9207.8750,400-1.50.73 
ADSWAdvanced Disposal Services Inc22.6722.4422.53248,9000.020.09 
ADTADT Inc.9.3308.8308.9502,354,100-0.3503.76 
ADXAdams Express Company15.0014.8914.94118,1000.030.20 
AEBAegon N.V. Perp Cap Secs Floating Rate24.8024.5524.7016,200-0.200.80 
AEDAegon N.V. Perp Cap Secs [Ne]26.0525.9626.0213,300-0.060.23 
AEEAmeren Corp57.1656.3056.631,487,4000.360.64 
AEGAegon N.V.7.4307.3907.4101,512,9000.0600.82 
AEHAegon N.V. Perp Cap Secs25.9025.7925.8628,800-0.100.39 
AEKAegon Nv 8.00% Non-Cum Notes Due 204225.5025.4625.46503,600-0.090.35 
AELAmerican Equity Investment Life31.1630.7230.90224,8000.090.29 
AEMAgnico-Eagle Mines Ltd43.8843.2143.571,167,000-0.591.34 
AEOAmerican Eagle Outfitters20.9120.5620.684,086,2000.000.00 
AEPAmerican Electric Power Company68.9168.1968.441,875,700-0.020.03 
AERAercap Holdings N.V.52.9252.4752.70544,6000.000.00 
AESThe Aes Corp11.9211.6311.868,928,8000.242.07 
AETAetna Inc177.4176.2177.12,281,9000.20.10 
AEUAAnadarko Petroleum Corp31.2531.0031.12110,9000.471.53 
AFBAlliance National Municipal12.4712.4212.47101,800-0.020.16 
AFCAllied Capital Corp25.5325.3825.5310,6000.040.16 
AFGAmerican Financial Group115.0114.2114.8148,0000.70.64 
AFGEAmerican Financial Group Inc25.7925.6825.754,3000.050.19 
AFGHAmerican Financial Group Inc25.6825.6025.667,9000.060.23 
AFIArmstrong Flooring Inc13.5613.2713.3359,4000.000.00 
AFLAflac Incorporated45.5945.1145.301,884,4000.020.04 
AFS-AAmtrust Financial Services Inc18.8017.9818.045,300-0.764.04 
AFS-BAmtrust Financial Services Dep Pfd19.0118.4718.5012,200-0.321.67 
AFS-CAmtrust Financial Services Series C19.3718.9218.922,100-0.603.07 
AFS-DAmtrust Financial Services Dep Pfd19.6919.0119.175,300-0.613.08 
AFS-EAmtrust Financial Services Inc Prf22.0821.3421.5916,900-0.502.26 
AFS-FAmtrust Financial Services Inc18.3717.8518.2215,300-0.281.51 
AFSSAmtrust Financial Services Inc23.5023.4123.419000.000.00 
AFSTAmtrust Financial Services Inc23.9123.7023.803,2000.110.46 
AFTApollo Senior Floating Rate Fund Inc16.7816.7316.7559,9000.030.18 
AGFirst Majestic Silver6.6606.4306.4703,081,200-0.2904.29 
AGCAdvent Claymore Convertible Securities5.6605.6105.620105,100-0.0200.35 
AGCOAgco Corp66.8066.0366.29521,300-0.010.02 
AGDAlpine Global Dynamic Dividend Fund10.5310.4810.5264,900-0.030.28 
AGIAlamos Gold Inc5.4455.3605.3801,304,300-0.1302.36 
AGMFederal Agricultural Mortgage Corp91.7890.2390.8441,0000.440.49 
AGM-AFederal Agricultural Mortgage25.1025.0025.10700-0.060.22 
AGM-BFederal Ag25.6925.5425.585,8000.010.02 
AGM-CFederal Agricultural Mortgage26.4826.4826.481000.000.00 
AGM.AFederal Agricultural Mortgage Corp81.8480.6281.842,6003.404.33 
AGNAllergan Plc161.7158.8159.91,851,9001.40.87 
AGOAssured Guaranty Ltd36.6735.4635.931,673,100-0.772.10 
AGO-BAssured Guaranty Ltd [B]25.8925.8025.867000.000.00 
AGO-EAssured Guaranty Ltd [E]25.2125.1225.213,4000.040.16 
AGO-FAssured Guaranty Ltd [F]24.9324.8024.933,300-0.010.04 
AGRAvangrid Inc51.2050.6051.07449,6000.340.67 
AGROAdecoagro S.A.7.9107.6957.840513,1000.0100.13 
AGSPlayags Inc.23.4022.4222.9683,5000.110.48 
AGXArgan Inc37.7037.1037.50195,4000.401.08 
AHCA.H. Belo Corp5.8005.6505.70018,200-0.0500.87 
AHHArmada Hoffler Properties Inc13.4313.0913.17315,300-0.231.72 
AHLAspen Insurance Holdings44.6543.7043.85499,1000.000.00 
AHL-CAspen Ins Pfd Inc26.0425.8626.018,900-0.090.34 
AHL-DAspen Insurance Holdings Ltd24.2124.0824.1812,000-0.090.37 
AHPAshford Hospitality Prime Inc10.4810.3310.38274,6000.030.29 
AHP-BAshford Hospitality Prime Inc19.2819.2419.283000.160.83 
AHTAshford Hospitality Trust Inc7.0606.9507.050341,5000.1301.88 
AHT-DAshford Hosp D Pfd25.5025.3625.362,000-0.050.18 
AHT-FAshford Hospitality Trust Inc23.1122.8722.882,600-0.160.69 
AHT-GAshford Hospitality Trust Inc22.7522.6722.746,800-0.010.04 
AHT-HAshford Hospitality Trust Inc Cum Pfd22.9222.7722.777,2000.010.04 
AHT-IAshford Hospitality Trust Inc. 7.50%22.9622.7622.8011,300-0.251.08 
AIArlington Asset Investment Corp11.2811.0711.13432,900-0.030.27 
AI-BArlington Asset 7.00% Series B Pfd24.9024.7724.882,200-0.060.24 
AICArlington Asset Investment Cor23.7623.6223.741,4000.000.00 
AIFApollo Tactical Income Fund Inc15.6815.6115.6426,300-0.050.32 
AIGAmerican International Group55.3754.8355.184,393,000-0.250.45 
AIG.WAmerican International Group17.1816.7517.0043,100-0.100.58 
AINAlbany International Corp63.9562.6062.7075,700-0.951.49 
AIRAAR Corp45.2844.7244.87300,100-0.130.29 
AITApplied Industrial Technologies72.5571.6071.75102,400-0.300.42 
AIVApartment Investment and Management39.5839.1739.35955,200-0.050.13 
AIV-AApartment Investment and Manag26.1226.0526.124000.170.66 
AIWArlington Asset Investment Cor24.3724.0724.078,000-0.190.78 
AIYApollo Investment Corp25.2125.2025.2119,1000.000.00 
AIZAssurant Inc93.8592.8293.35355,100-0.060.06 
AIZPAssurant Inc. 6.50% Series D Mandatory106.5105.4105.746,500-0.80.71 
AJGArthur J. Gallagher & Co70.3469.4770.27725,0000.300.43 
AJRDAerojet Rocketdyne Holdings30.5630.2430.36357,8000.070.23 
AJXGreat Ajax Corp13.4513.3913.3914,600-0.040.30 
AJXAGreat Ajax Corp 7.25% Convertible Senior25.3525.3525.354000.000.00 
AKO.AEmbotell Andina Sa Cl A27.8027.1027.352,4000.491.82 
AKO.BEmbotell Andna Sa Cl B31.8030.1530.4516,600-1.103.49 
AKPAlliance California Muni12.7912.7612.7918,0000.010.04 
AKRAcadia Realty Trust22.8322.4322.54635,100-0.110.49 
AKSAK Steel Holding Corp4.8104.6454.6807,848,800-0.0701.47 
ALAir Lease Corporation Class A C43.0642.4242.76362,1000.050.12 
ALBAlbemarle Corp98.5097.0397.34804,800-0.410.42 
ALEAllete Inc73.9373.1173.67166,9000.570.78 
ALEXAlexander and Baldwin Inc22.9322.4122.50157,300-0.251.10 
ALGAlamo Group117.9115.6116.639,100-0.60.49 
ALKAlaska Air Group70.2566.8969.116,424,5003.725.69 
ALLAllstate Corp98.9097.8198.611,528,4000.300.31 
ALL-AAllstate Corporation Pfd25.2325.0525.1519,000-0.140.55 
ALL-BAlly Financial Inc Fixed Rate F25.7225.6325.7129,8000.040.16 
ALL-CThe Allstate Corp25.6625.5825.6435,000-0.030.12 
ALL-DAllstate Corp26.1326.0126.138,2000.050.20 
ALL-EThe Allstate Corp26.2726.0826.2740,500-0.010.04 
ALL-FThe Allstate Corp26.1625.9526.166,900-0.010.04 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th25.0925.0125.01219,000-0.070.28 
ALL-YGMAC Capital Trust I Fixed Rate26.5026.4426.46404,700-0.090.34 
ALLEAllegion Plc Ordinary Shares Wh85.2683.9784.52560,400-0.230.27 
ALLYAlly Financial27.7327.4927.601,652,400-0.060.22 
ALP-QAlabama Power Co. Pfd25.2125.0525.1812,100-0.070.28 
ALSNAllison Transmission Holdings41.6841.1341.191,394,400-0.210.51 
ALVAutoliv Inc151.2149.7150.4252,1000.10.09 
ALXAlexander's Inc390.4386.7389.86,1001.50.39 
AMAntero Resources Midstream Llc26.8326.1726.40848,8000.100.38 
AMBRAmber Road Inc8.6408.4908.530467,100-0.0200.23 
AMCAmc Entertainment Holdings Inc17.5516.9017.151,200,9000.150.88 
AMEAmtek Inc76.0474.5474.831,224,900-0.981.29 
AMGAffiliated Managers Group173.7170.5170.8273,900-0.60.33 
AMGPAntero Midstream Gp LP17.0616.5217.02467,3000.482.90 
AMHAmerican Homes 4 Rent19.8119.6019.671,189,300-0.060.30 
AMH-CAmerican Homes28.3827.8628.36132,8000.170.60 
AMH-DAmerican Homes 4 Rent25.6825.4225.461,400-0.180.70 
AMH-EAmerican Homes 4 Rent 6.35% Ser25.2925.1825.213,300-0.261.02 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd23.6623.4023.626,800-0.180.76 
AMH-GAmerican Homes 4 Rent Series G Pfd23.4023.2223.268,900-0.170.73 
AMIDAmerican Midstreampartners LP11.8811.5011.65117,1000.151.30 
AMNAmn Healthcare Services Inc67.4566.7567.30314,0000.300.45 
AMOVAmerica Movil A ADR19.0618.7718.774,800-0.452.34 
AMPAmeriprise Financial Services147.5143.7145.51,332,3001.81.25 
AMRCAmeresco Inc12.6512.1512.25123,900-0.151.21 
AMTAmerican Tower Corp138.4136.8138.21,911,3001.61.16 
AMXAmerica Movil S.A.B. De C.V.19.2718.7718.783,207,800-0.522.69 
ANAutonation Inc46.2045.4545.99630,5000.420.92 
ANDVAndeavor119.7117.3119.51,161,5001.71.47 
ANDXAndeavor Logistics LP48.8947.8048.61451,5000.801.67 
ANETArista Networks Inc262.0252.0254.2695,600-6.52.48 
ANFAbercrombie & Fitch Company27.0426.5226.763,072,8000.210.79 
ANFIAmira Nature Foods Ltd4.0003.9003.910109,500-0.0701.76 
ANHAnworth Mortgage Asset Corp4.7204.6904.700391,7000.0100.21 
ANH-AAnworth Mtg Pfd A26.0525.9525.95800-0.100.38 
ANH-BAnworth 6.25 Pr S B25.0925.0525.051,800-0.050.20 
ANH-CAnworth Mortgage Asset Corpora25.0925.0225.025,500-0.020.08 
ANTMAnthem Inc228.5225.5227.21,071,2001.10.50 
ANTXAnthem Inc55.0754.4354.57303,3000.060.10 
ANWAegean Marine Petroleum Network2.9502.4502.600518,200-0.30010.34 
AODAlpine Total Dynamic Dividend9.0108.9208.940206,500-0.0400.45 
AOIAlliance One International24.6022.5022.85344,300-1.907.68 
AONAON Plc145.0143.5143.8789,600-0.30.18 
AOSSmith [A.O.] Corp65.5964.5664.901,064,800-0.370.57 
APAmpco-Pittsburgh Corp11.2010.7510.8022,600-0.353.14 
APAApache Corp41.5340.4541.534,601,2000.080.19 
APAMArtisan Partners Asset Manageme32.9532.3532.65286,1000.100.31 
APBAsia Pacific Fund Inc14.0713.9914.032,500-0.120.83 
APCAnadarko Petroleum Corp67.3465.8766.786,245,6000.290.44 
APDAir Products and Chemicals166.7165.2166.1585,300-0.20.10 
APFMorgan Stanley Asia Pacific Fund Inc17.8917.6117.8140,500-0.181.00 
APHAmphenol Corp85.6984.2884.401,528,000-0.810.95 
APLEApple Hospitality REIT Inc17.9817.7917.85599,200-0.010.06 
APOApollo Global Management Llc C29.4428.7628.89713,400-0.371.26 
APO-AApollo Global Management Llc Pfd Ser A24.5024.2124.3641,600-0.080.33 
APO-BApollo Global Management Llc Pfd Ser B24.4724.2324.2851,400-0.220.90 
APRNBlue Apron Holdings Inc2.0351.9301.9801,372,300-0.0201.00 
APTSPreferred Apartment Communities14.2314.0514.13163,000-0.060.42 
APTVAptiv Plc86.9685.9586.541,040,9000.230.27 
APUAmerigas Partners LP42.7642.0242.64146,5000.601.43 
AQAquantia Corp15.1313.7413.96470,300-0.795.36 
AQNAlgonquin Pwr & Util9.8709.7109.760160,700-0.1001.01 
AQUAEvoqua Water Technologies Corp22.5322.0022.24200,200-0.241.07 
ARAntero Resources Corp19.8519.3219.812,920,1000.050.25 
ARAAmerican Renal Associates Holdi16.3615.5115.55189,700-0.865.24 
ARCAmerican Reprographics Company2.2502.1402.180109,100-0.0703.11 
ARCHArch Coal Inc100.7897.9298.85257,900-1.441.44 
ARCOArcos Dorados Holdings Inc9.5009.3009.350315,0000.0000.00 
ARDArdagh Group S.A.18.7818.3918.5843,100-0.180.96 
ARDCAres Dynamic Credit Allocation16.3016.2616.3055,8000.040.25 
AREAlexandria Real Estate Equities122.1120.9121.4320,2000.10.06 
ARE-AAlexandria Real Estate Equities26.3926.2126.395,600-0.030.11 
ARE-DAlexandria Real Estate Equitie35.6035.4935.518000.200.57 
ARESAres Management LP22.6022.2022.25241,900-0.251.11 
ARIApollo Commercial Real Estate17.8317.7317.751,336,700-0.050.28 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.4125.2125.259,800-0.100.39 
ARLAmerican Realty Investors20.5719.3319.401,600-0.040.21 
ARMKAramark Holdings Corp38.1837.5937.74996,200-0.010.03 
ARNCArconic Inc22.9721.9722.056,127,000-1.215.20 
AROCArchrock Inc10.6810.1510.55950,4000.252.43 
ARRArmour Residential R22.9922.6522.72371,200-0.070.31 
ARR-AArmour Residential REIT Inc25.2025.1225.204,7000.050.20 
ARR-BArmour Residential REIT Inc24.8924.7524.858,200-0.040.16 
ARWArrow Electronics78.4477.2177.63264,400-0.220.28 
ASAASA Gold and Precious Metals10.7310.6510.6957,600-0.131.20 
ASBAssociated Banc-Corp26.9026.4026.551,675,5000.050.19 
ASB-CAssociated Banc-Corp Depositary25.7725.6525.651,800-0.090.35 
ASB-DAssociated Banc-Corp24.8024.4224.809,8000.271.10 
ASCArdmore Shipping Corp8.1007.9508.100128,7000.1001.25 
ASGLiberty All-Star Growth Fund6.1606.0106.110111,3000.0000.00 
ASGNOn Assignment84.5082.6382.98209,000-1.131.34 
ASHAshland Global Holdings Inc70.0969.2569.72477,8000.040.06 
ASIXAdvansix Inc38.0337.0637.91534,9000.401.07 
ASPNAspen Aerogels Inc4.5504.3904.4507,300-0.0901.98 
ASRGrupo Aeroportuario Del Sureste178.3174.9176.844,100-0.10.03 
ASXAdvanced Semiconductor Engineering7.5457.4207.520968,200-0.1101.44 
ATAtlantic Power Corp2.2002.1502.20098,6000.0000.00 
ATENA10 Networks Inc6.4306.1706.190187,400-0.1602.52 
ATGEAdtalem Global Education Inc48.9048.1548.30225,600-0.150.31 
ATHAthene Holding Ltd49.7049.3249.65703,5000.310.63 
ATHMAutohome Inc98.4394.5995.66998,100-2.652.70 
ATIAllegheny Technologies Inc26.0325.1125.902,486,700-0.040.15 
ATKRAtkore International Group19.1318.6718.82285,600-0.261.36 
ATOAtmos Energy Corp84.6983.9684.41305,8000.510.61 
ATRAptargroup95.4394.1094.35189,500-0.090.10 
ATTOAtento S.A.7.9507.4507.650189,000-0.1001.29 
ATUActuant Corp24.7023.8523.90418,100-0.602.45 
ATUSAltice USA Inc Class A20.2119.7519.86973,6000.120.61 
ATVAcorn International24.1022.6623.253,200-0.271.15 
AUAnglogold Ashanti Ltd9.1208.9309.0502,091,700-0.1101.20 
AUOAu Optronics Corp4.1604.0504.1001,379,800-0.0701.68 
AUYYamana Gold2.9102.8402.8708,247,100-0.0903.04 
AVAAvista Corp52.1451.8652.13157,9000.210.40 
AVALGrupo Aval Acciones Y Valores S9.0508.8408.890193,300-0.1401.55 
AVBAvalonbay Communities161.8160.1161.0602,2000.10.08 
AVDAmerican Vanguard Corp23.0022.3322.4092,400-0.502.18 
AVHAvianca Holdings S.A.8.6908.4808.52092,400-0.1601.84 
AVKAdvent Claymore Convertible Securities15.3215.1215.1868,500-0.130.85 
AVPAvon Products2.7902.5502.5604,987,700-0.2007.25 
AVTAvnet Inc41.6240.7240.931,039,700-0.461.11 
AVXAvx Corp17.1716.8216.88118,200-0.090.53 
AVYAvery Dennison Corp107.8106.8107.0504,900-0.10.10 
AVYAAvaya Holdings Corp22.9322.4922.60765,000-0.180.79 
AWFAlliancebernstein Global High Income11.8511.7711.78262,300-0.020.17 
AWIArmstrong World Industries Inc56.4555.7556.00347,5000.300.54 
AWKAmerican Water Works84.2983.1884.28575,4000.610.73 
AWPAlpine Global Premier Propertie6.2506.2006.220243,500-0.0100.16 
AWRAmerican States Water Company56.2754.8856.12312,1000.821.48 
AXEAnixter International Inc78.4577.8078.1579,4000.100.13 
AXLAmerican Axle & Manufacturing15.6615.4515.591,011,1000.010.06 
AXPAmerican Express Company101.299.9100.63,183,300-0.20.18 
AXRAmrep Corp7.3907.2607.3903,3000.0400.54 
AXSAxis Capital Holdings57.0356.4456.48770,0000.000.00 
AXS-DAxis Capital Holdings Ltd24.7824.6624.7814,800-0.060.24 
AXS-EAxis Capital Holdings Ltd24.5424.4024.4832,900-0.120.49 
AXTAAxalta Coating Systems Ltd31.1430.2530.372,471,200-0.591.91 
AYIAcuity Brands Inc130.1126.8128.8849,1000.90.70 
AYRAircastle Ltd19.9619.6419.73152,3000.020.10 
AYXAlteryx Inc36.5735.2035.40295,300-0.581.61 
AZNAstrazeneca Plc35.5835.3935.522,833,3000.180.51 
AZOAutozone602.4595.3599.5247,6003.60.61 
AZREAzure Power Global Ltd14.4414.3514.406000.151.05 
AZULAzul S.A. ADR32.2231.8431.96448,600-0.320.99 
AZZAzz Inc46.3045.7045.9072,8000.250.55 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.198.134.127
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,129-180.25
DJI24,449-140.06
SP5002,67000.01
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,324-211.57
BDI1,200494.26
HSI28,5943491.23