Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies65.6064.3864.992,963,3000.270.42 
AAAlcoa Corp36.7235.7235.953,092,0000.010.03 
AACAac Holdings Inc2.4001.8901.990881,300-0.37015.68 
AANAaron's Inc50.3948.7550.16411,9000.501.01 
AAPAdvance Auto Parts Inc179.5176.0179.2876,0000.20.09 
AATAmerican Assets Trust39.2238.5539.21233,9000.451.16 
ABAlliancebernstein Holding LP29.7428.9229.65276,000-0.100.34 
ABBAbb Ltd20.1819.9320.143,261,2000.190.95 
ABBVAbbvie Inc92.0089.2091.538,691,0001.391.54 
ABCAmerisourcebergen Corp89.1287.4588.751,175,300-0.400.45 
ABEVAmbev S.A.4.3904.2504.35021,939,3000.1202.84 
ABGAsbury Automotive Group Inc69.4367.7269.03656,600-0.430.62 
ABMABM Industries Incorporated31.5630.5331.47535,1000.511.65 
ABRArbor Realty Trust12.1211.9112.10829,9000.100.83 
ABR-AArbor Realty Trust Inc25.3225.2025.281,7000.020.08 
ABR-BArbor Realty Trust Inc25.1825.0125.111,100-0.040.16 
ABR-CArbor Realty Trust25.2525.2525.25200-0.010.04 
ABTAbbott Laboratories72.3370.3672.049,860,8001.311.85 
ABXBarrick Gold Corp13.3113.0113.0412,570,0000.050.38 
ACAssociated Capital Group Inc43.8942.9343.637,200-0.130.30 
ACAArcosa Inc.31.8030.7231.30583,100-0.030.10 
ACBAurora Cannabis Inc6.6806.3006.4008,459,800-0.2403.61 
ACCAmerican Campus Communities Inc41.7940.8941.70610,1000.741.81 
ACCOAcco Brands Corp8.1907.9108.0901,607,000-0.1401.70 
ACHAluminum Corporation of China Ltd9.8109.5709.81020,2000.1301.34 
ACMAecom Technology Corp34.1432.8532.942,495,300-1.223.57 
ACNAccenture Plc165.8161.7165.03,218,4002.51.54 
ACPAvenue Income Credit Strategies12.7812.6312.7069,700-0.211.63 
ACREAres Commercial Real Estate Cor14.3214.1114.32189,4000.000.00 
ACVAllianzgi Diversified Income &22.8422.5622.6833,000-0.110.48 
ADCAgree Realty Corp58.7857.7158.69430,9000.831.43 
ADMArcher Daniels Midland Company46.7945.8446.383,789,0000.250.54 
ADNTAdient Plc24.2123.2223.962,206,5000.301.27 
ADSAlliance Data Systems Corp199.6196.8198.0364,0000.10.07 
ADSWAdvanced Disposal Services Inc26.6025.8026.551,029,4000.652.51 
ADTADT Inc8.1407.8108.0601,495,8000.1501.90 
ADXAdams Express Company15.8615.4615.75551,0000.161.03 
AEBAegon N.V. Perp Cap Secs Floating Rate22.7022.3322.677,2000.170.76 
AEDAegon N.V. Perp Cap Secs [Ne]25.5425.4625.538,8000.030.12 
AEEAmeren Corp70.3669.1769.301,651,900-0.090.13 
AEGAegon N.V.6.0506.0006.000942,800-0.1201.96 
AEHAegon N.V. Perp Cap Secs25.3925.3325.3960,1000.050.20 
AELAmerican Equity Investment Life34.6934.1034.12587,300-0.220.64 
AEMAgnico-Eagle Mines Ltd36.3235.7036.021,645,0000.722.04 
AEOAmerican Eagle Outfitters20.6720.0220.255,666,500-0.683.25 
AEPAmerican Electric Power Company77.7976.6977.023,309,1000.230.30 
AERAercap Holdings N.V.51.3350.5250.541,104,500-0.611.19 
AESThe Aes Corp15.6315.3715.516,505,2000.090.58 
AETAetna Inc210.0208.9209.02,722,900-0.40.17 
AFBAlliance National Municipal11.9811.9011.95200,2000.020.17 
AFCAllied Capital Corp25.4925.4225.4914,0000.000.00 
AFGAmerican Financial Group103.5102.2103.1397,800-0.10.07 
AFGEAmerican Financial Group Inc25.2625.2225.254,500-0.010.02 
AFGHAmerican Financial Group Inc25.1925.0625.179,400-0.020.08 
AFIArmstrong Flooring Inc16.9216.2016.23248,700-0.472.81 
AFLAflac Incorporated44.7143.9644.573,513,7000.300.68 
AFS-AAmtrust Financial Services Inc14.9113.8014.6813,800-0.070.47 
AFS-BAmtrust Financial Services Dep Pfd15.0514.7115.0510,700-0.010.07 
AFS-CAmtrust Financial Services Series C16.1215.8416.052,1000.251.58 
AFS-DAmtrust Financial Services Dep Pfd15.9915.7115.7113,600-0.342.12 
AFS-EAmtrust Financial Services Inc Prf16.6916.0016.2820,100-0.221.33 
AFS-FAmtrust Financial Services Inc14.9814.3714.8232,300-0.090.60 
AFSSAmtrust Financial Services Inc22.8022.5622.653,100-0.120.51 
AFSTAmtrust Financial Services Inc23.8423.5523.556,700-0.100.42 
AFTApollo Senior Floating Rate Fund Inc15.4015.2015.2259,400-0.231.49 
AGFirst Majestic Silver5.4805.3305.4101,727,9000.0801.50 
AGCOAgco Corp57.6656.4657.18917,100-0.220.38 
AGDAlpine Global Dynamic Dividend Fund9.2709.2509.27054,900-0.0400.43 
AGIAlamos Gold Inc3.7303.6003.6501,515,4000.0802.24 
AGMFederal Agricultural Mortgage Corp68.5766.7567.7521,5000.540.80 
AGM-AFederal Agricultural Mortgage25.0524.8625.051,9000.100.40 
AGM-BFederal Ag26.0626.0026.021,300-0.080.31 
AGM-CFederal Agricultural Mortgage26.0026.0026.005000.210.81 
AGM.AFederal Agricultural Mortgage Corp62.6762.6762.671000.000.00 
AGNAllergan Plc159.0155.7157.42,480,000-2.01.24 
AGOAssured Guaranty Ltd40.1839.5839.88583,700-0.200.50 
AGO-BAssured Guaranty Ltd [B]25.8125.6625.745,7000.060.23 
AGO-EAssured Guaranty Ltd [E]25.0825.0325.082,1000.070.26 
AGO-FAssured Guaranty Ltd [F]24.8324.8324.832000.030.12 
AGRAvangrid Inc50.0349.2950.01290,7000.511.03 
AGROAdecoagro S.A.7.4107.0107.190536,7000.0500.70 
AGSPlayags Inc21.6220.4420.61243,500-1.235.63 
AGXArgan Inc43.8942.9643.8767,200-0.070.16 
AHCA.H. Belo Corp4.6404.5404.6308,8000.0901.98 
AHHArmada Hoffler Properties Inc15.2214.9915.07332,000-0.020.13 
AHLAspen Insurance Holdings41.3141.1041.26643,700-0.100.24 
AHL-CAspen Ins Pfd Inc24.8824.7124.8324,000-0.020.08 
AHL-DAspen Insurance Holdings Ltd22.6222.4222.5317,8000.160.72 
AHTAshford Hospitality Trust Inc4.9504.8604.940398,200-0.0100.20 
AHT-DAshford Hosp D Pfd25.1824.9025.164,8000.301.21 
AHT-FAshford Hospitality Trust Inc22.0221.7521.888,200-0.120.55 
AHT-GAshford Hospitality Trust Inc21.6421.4521.6410,4000.000.00 
AHT-HAshford Hospitality Trust Inc Cum Pfd22.4321.8322.056,300-0.050.23 
AHT-IAshford Hospitality Trust Inc. 7.50%22.0521.6921.9016,500-0.100.45 
AIArlington Asset Investment Corp8.6708.3508.670688,7000.2502.97 
AI-BArlington Asset 7.00% Series B Pfd24.4924.4924.491000.000.00 
AICArlington Asset Investment Cor23.6023.5523.55400-0.040.17 
AIFApollo Tactical Income Fund Inc15.0114.7614.7865,200-0.231.53 
AIGAmerican International Group43.3642.3242.949,154,6000.250.59 
AIG.WAmerican International Group8.4008.0008.200156,100-0.1401.68 
AINAlbany International Corp75.2473.2374.79362,5000.450.61 
AIRAAR Corp46.2745.2045.61222,700-0.691.49 
AITApplied Industrial Technologies66.4764.9566.07233,100-0.210.32 
AIVApartment Investment and Management45.7544.5445.651,280,3001.002.24 
AIV-AApartment Investment and Manag25.7625.7625.76100-0.040.14 
AIWArlington Asset Investment Cor23.8423.8423.845000.000.00 
AIYApollo Investment Corp25.2325.2125.231,2000.010.04 
AIZAssurant Inc100.2498.8099.90479,800-0.080.08 
AIZPAssurant Inc. 6.50% Series D Mandatory107.7107.7107.79000.00.00 
AJGArthur J. Gallagher & Co78.5176.8078.381,103,2001.011.31 
AJRDAerojet Rocketdyne Holdings35.8435.0435.33567,500-0.621.72 
AJXGreat Ajax Corp13.0312.9313.0033,200-0.040.31 
AJXAGreat Ajax Corp 7.25% Convertible Senior24.9024.6024.8514,300-0.070.28 
AKO.AEmbotell Andina Sa Cl A19.3019.3019.301000.000.00 
AKO.BEmbotell Andna Sa Cl B21.6621.3621.5024,5000.110.51 
AKPAlliance California Muni13.1913.1413.1812,0000.000.00 
AKRAcadia Realty Trust28.5628.1328.56566,2000.331.17 
AKSAK Steel Holding Corp3.8403.7103.7505,677,3000.0000.00 
ALAir Lease Corporation Class A C38.4937.6038.01734,700-0.330.86 
ALBAlbemarle Corp102.899.9101.01,379,700-1.71.67 
ALEAllete Inc80.0978.7779.98301,1001.471.87 
ALEXAlexander and Baldwin Inc21.1920.3821.17337,7000.442.12 
ALGAlamo Group86.7984.3386.28197,2000.871.02 
ALKAlaska Air Group68.2366.7167.99902,7000.280.41 
ALLAllstate Corp89.8388.8289.501,778,5000.210.24 
ALL-AAllstate Corporation Pfd24.9924.7524.803,4000.060.22 
ALL-BAlly Financial Inc Fixed Rate F25.0524.7725.0358,8000.090.36 
ALL-DAllstate Corp25.6025.4025.455,4000.050.20 
ALL-EThe Allstate Corp25.3925.3325.3833,4000.030.12 
ALL-FThe Allstate Corp25.6225.4925.605,4000.130.51 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th24.7924.5324.6527,500-0.020.08 
ALL-YGMAC Capital Trust I Fixed Rate25.8325.7025.78129,6000.100.39 
ALLEAllegion Plc Ordinary Shares Wh89.6687.7289.27558,7000.810.92 
ALLYAlly Financial25.4425.1725.322,779,300-0.050.20 
ALP-QAlabama Power Co. Pfd24.7524.6724.678,000-0.080.32 
ALSNAllison Transmission Holdings48.1246.8947.64774,3000.210.44 
ALVAutoliv Inc85.3883.6384.80350,9000.570.68 
ALXAlexander's Inc318.2314.2315.74,800-1.10.35 
AMAntero Resources Midstream Llc27.8826.9627.76440,4000.220.80 
AMBRAmber Road Inc9.0308.8508.970157,9000.0300.34 
AMCAmc Entertainment Holdings Inc14.7513.9914.052,505,200-0.694.68 
AMEAmtek Inc74.9573.8674.381,526,900-0.020.03 
AMGAffiliated Managers Group113.6111.2113.4673,8000.10.06 
AMGPAntero Midstream Gp LP14.9614.1014.84984,9000.211.44 
AMHAmerican Homes 4 Rent19.9119.6419.822,639,200-0.050.25 
AMH-DAmerican Homes 4 Rent24.2124.0024.134,8000.030.12 
AMH-EAmerican Homes 4 Rent 6.35% Ser23.7023.4123.7016,2000.210.89 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd22.6822.6822.681000.000.00 
AMH-GAmerican Homes 4 Rent Series G Pfd22.2221.8722.153,600-0.251.12 
AMH-HAmerican Homes 4 Rent Perp Cum Red Pfd23.8423.5823.582,9000.110.47 
AMIDAmerican Midstreampartners LP5.8005.4405.500221,800-0.2003.51 
AMNAmn Healthcare Services Inc61.7559.0061.66922,5002.033.40 
AMOVAmerica Movil A ADR13.6013.2513.606000.241.80 
AMPAmeriprise Financial Services126.8124.9126.5968,400-0.10.10 
AMRCAmeresco Inc14.8514.4714.83142,2000.080.54 
AMRXAmneal Pharmaceuticals Inc18.5917.9518.51749,3000.010.05 
AMTAmerican Tower Corp164.2161.6164.01,987,4001.91.14 
AMXAmerica Movil S.A.B. De C.V.13.7813.3613.523,419,9000.120.90 
ANAutonation Inc37.9036.5637.16733,600-0.912.39 
ANDXAndeavor Logistics LP37.4436.5337.40362,7000.481.30 
ANETArista Networks Inc243.0238.0239.4716,100-4.81.98 
ANFAbercrombie & Fitch Company17.1516.3416.752,685,700-0.784.45 
ANFIAmira Nature Foods Ltd0.61000.57000.570071,200-0.03005.00 
ANHAnworth Mortgage Asset Corp4.4104.3304.380324,0000.0200.46 
ANH-AAnworth Mtg Pfd A25.6725.6025.6310,300-0.190.74 
ANH-BAnworth 6.25 Pr S B24.2824.2824.283000.331.38 
ANH-CAnworth Mortgage Asset Corpora24.8224.7224.724,100-0.040.15 
ANTMAnthem Inc288.9283.5286.31,378,7002.20.77 
ANWAegean Marine Petroleum Network0.94300.60000.6550626,700-0.265028.80 
AODAlpine Total Dynamic Dividend8.0808.0108.040185,100-0.0500.62 
AONAON Plc164.6161.8164.1959,0001.00.61 
AOSSmith [A.O.] Corp46.4445.7146.011,083,300-0.240.52 
APAmpco-Pittsburgh Corp4.3554.1004.23043,8000.0000.00 
APAApache Corp37.6436.7037.434,361,0000.441.19 
APAMArtisan Partners Asset Manageme26.4325.7626.06267,200-0.150.57 
APBAsia Pacific Fund Inc12.5012.3912.4411,2000.010.08 
APCAnadarko Petroleum Corp56.8155.7256.388,500,5000.871.57 
APDAir Products and Chemicals164.6160.0163.91,370,8003.22.00 
APFMorgan Stanley Asia Pacific Fund Inc15.3915.0815.3764,1000.050.33 
APHAmphenol Corp89.5787.1988.771,367,5000.991.13 
APHAAphria Inc10.3109.5509.7401,655,400-0.5505.34 
APLEApple Hospitality REIT Inc15.7615.5615.683,297,800-0.040.25 
APOApollo Global Management Llc C28.2627.9028.151,759,900-0.110.39 
APO-AApollo Global Management Llc Pfd Ser A24.3424.1024.1922,6000.090.37 
APO-BApollo Global Management Llc Pfd Ser B24.2624.0924.2013,600-0.120.49 
APRNBlue Apron Holdings Inc1.1801.1001.1702,183,300-0.0201.68 
APTSPreferred Apartment Communities15.6215.3215.49166,0000.110.72 
APTVAptiv Plc75.2173.6274.181,749,700-0.971.29 
APUAmerigas Partners LP35.3834.7935.04256,8000.020.06 
APYApergy Corp37.7336.3437.46246,6000.842.29 
AQAquantia Corp10.2809.8109.940126,200-0.3203.12 
AQNAlgonquin Pwr & Util10.6910.5010.55142,600-0.121.12 
AQNAAlgonquin Power & Utilities Corp25.3425.1525.1888,600-0.050.20 
AQUAEvoqua Water Technologies Corp9.1208.5808.6301,078,000-0.4504.96 
ARAntero Resources Corp14.5113.8814.054,142,500-0.171.20 
ARAAmerican Renal Associates Holdi15.7515.3415.74133,1000.150.96 
ARCAmerican Reprographics Company2.8102.6002.63072,700-0.1405.05 
ARCHArch Coal Inc96.4594.0996.19275,3001.491.57 
ARCOArcos Dorados Holdings Inc7.6057.4507.500705,7000.0200.27 
ARDArdagh Group S.A.13.3012.6413.25241,2000.554.33 
ARDCAres Dynamic Credit Allocation15.1515.0015.10116,700-0.040.26 
AREAlexandria Real Estate Equities122.9121.2122.8685,1001.00.82 
ARE-AAlexandria Real Estate Equities26.2926.1726.183,100-0.140.53 
ARE-DAlexandria Real Estate Equitie33.7833.7233.784,500-0.491.43 
ARESAres Management LP22.7821.9522.39781,3000.391.77 
ARGDArgo Grp Itl Snr NTS25.2725.2225.227,400-0.030.12 
ARGOArgo Group Intl Hlds68.4866.9768.15157,1000.630.93 
ARIApollo Commercial Real Estate18.6518.4018.601,032,0000.050.27 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.0524.8825.0423,6000.170.68 
ARLAmerican Realty Investors16.0715.4715.471,900-0.633.91 
ARLOArlo Technologies Inc13.5213.0213.28201,600-0.241.78 
ARMKAramark Holdings Corp37.0936.4736.894,419,2000.150.41 
ARNCArconic Inc20.6220.0120.155,310,800-0.512.47 
AROCArchrock Inc10.4410.1310.311,282,3000.030.29 
ARRArmour Residential R22.0521.7022.03435,1000.170.78 
ARR-AArmour Residential REIT Inc25.4025.3425.404,6000.060.24 
ARR-BArmour Residential REIT Inc25.1224.9525.0113,6000.020.08 
ARWArrow Electronics75.7073.9175.05827,9000.510.68 
ASAASA Gold and Precious Metals8.9408.7708.87063,0000.1101.26 
ASBAssociated Banc-Corp23.3323.0223.251,147,600-0.080.34 
ASB-CAssociated Banc-Corp Depositary26.0226.0226.021000.301.17 
ASB-DAssociated Banc-Corp22.8822.5922.594,900-0.220.96 
ASB-EAssociated Banc-Corp Depositary Shs24.2323.9024.1018,4000.200.84 
ASCArdmore Shipping Corp6.2806.1206.250128,2000.0400.64 
ASGLiberty All-Star Growth Fund4.8504.8304.840106,8000.0100.21 
ASGNOn Assignment67.8666.1967.50249,5000.260.39 
ASHAshland Global Holdings Inc82.4280.8082.301,086,000-0.040.05 
ASIXAdvansix Inc27.4726.6827.37197,7000.552.05 
ASPNAspen Aerogels Inc3.5603.4703.4702,300-0.0300.86 
ASRGrupo Aeroportuario Del Sureste148.0144.4146.039,9001.61.11 
ASXAse Industrial Holding Co. Ltd3.8303.7603.7901,291,600-0.0300.79 
ATAtlantic Power Corp2.2002.1402.200593,4000.0502.33 
ATENA10 Networks Inc6.2106.0706.110178,100-0.1101.77 
ATGEAdtalem Global Education Inc57.9257.0657.54430,400-0.170.29 
ATHAthene Holding Ltd44.9843.9144.612,295,200-0.390.87 
ATHMAutohome Inc78.4675.6777.44836,000-1.141.45 
ATIAllegheny Technologies Inc27.5126.8326.971,154,700-0.401.46 
ATKRAtkore International Group19.6718.9519.55284,0000.120.62 
ATOAtmos Energy Corp99.7798.7899.03575,5000.120.12 
ATRAptargroup107.2104.2106.3235,4001.51.42 
ATTOAtento S.A.6.1805.9306.00063,300-0.0300.50 
ATUActuant Corp25.8625.1725.67269,2000.321.26 
ATUSAltice USA Inc Class A17.9217.5617.682,572,000-0.140.79 
ATVAcorn International22.0021.3921.391,000-0.462.11 
AUAnglogold Ashanti Ltd9.9209.6809.7801,524,2000.1301.35 
AUOAu Optronics Corp4.1704.1004.140616,6000.0300.73 
AUYYamana Gold2.2102.1102.18010,745,2000.0401.87 
AVAAvista Corp52.6552.1852.30752,800-0.090.17 
AVALGrupo Aval Acciones Y Valores S7.5057.2007.490346,1000.2403.31 
AVBAvalonbay Communities186.5182.0185.5681,6002.91.61 
AVDAmerican Vanguard Corp17.2516.9016.96134,400-0.120.70 
AVHAvianca Holdings S.A.5.3505.2205.31046,5000.0601.14 
AVKAdvent Claymore Convertible Securities13.8713.6413.78153,200-0.080.58 
AVLRAvalara Inc32.5030.9332.01172,2000.120.38 
AVNSAvanos Medical Inc49.0447.7648.58327,4000.641.34 
AVPAvon Products2.2202.1202.1303,740,100-0.0301.39 
AVXAvx Corp16.7016.2516.67496,8000.221.34 
AVYAvery Dennison Corp94.2591.8093.91741,2001.892.05 
AVYAAvaya Holdings Corp16.0815.5515.57628,300-0.382.38 
AWFAlliancebernstein Global High Income11.0310.9711.00228,700-0.030.27 
AWIArmstrong World Industries Inc66.8365.5766.49605,900-0.120.18 
AWKAmerican Water Works93.5592.6293.25870,9001.171.27 
AWPAlpine Global Premier Propertie5.5505.5105.540189,000-0.0100.18 
AWRAmerican States Water Company67.1065.4967.00297,0001.542.35 
AXAxos Financial Inc.30.3929.6529.70513,000-0.541.79 
AXEAnixter International Inc69.7967.7468.31461,800-0.851.23 
AXLAmerican Axle & Manufacturing12.5411.8611.943,464,500-0.655.16 
AXOAxos Financial Inc.25.1225.0025.093,3000.010.04 
AXPAmerican Express Company110.4108.6109.53,486,200-0.10.13 
AXRAmrep Corp7.1206.6207.0003,300-0.2002.78 
AXSAxis Capital Holdings53.9953.1453.55810,500-0.631.16 
AXS-DAxis Capital Holdings Ltd22.6122.5022.6113,800-0.120.53 
AXS-EAxis Capital Holdings Ltd22.7322.3222.6041,800-0.050.22 
AXTAAxalta Coating Systems Ltd24.8924.3824.592,146,600-0.391.56 
AYIAcuity Brands Inc127.4123.5125.9577,5001.91.56 
AYRAircastle Ltd19.2218.9219.04308,200-0.160.83 
AYXAlteryx Inc61.8059.0460.34768,500-0.270.45 
AZNAstrazeneca Plc40.7139.9440.677,069,200-0.731.76 
AZOAutozone832.7802.4828.0363,50018.02.22 
AZREAzure Power Global Ltd11.0310.8010.8014,400-0.201.82 
AZULAzul S.A. ADR27.8626.6927.70675,3000.692.55 
AZZAzz Inc49.2948.0249.13132,9000.751.55 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.82.79.137
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,248-110.15
DJI25,4131240.49
SP5002,73660.22
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,22180.69
BDI1,200494.26
HSI30,063-2530.83