Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies70.5669.8269.841,339,020-0.110.16 
AAAlcoa Corp23.3722.8223.181,753,183-0.140.60 
AACAac Holdings Inc1.2101.1401.21068,2310.0605.22 
AANAaron's Inc64.0562.5963.32351,382-0.861.34 
AAPAdvance Auto Parts Inc161.4156.8157.2590,597-4.62.84 
AATAmerican Assets Trust47.0646.1946.25185,018-0.651.39 
ABAlliancebernstein Holding LP30.7630.2830.34112,696-0.441.43 
ABBAbb Ltd18.9918.7918.791,291,789-0.160.84 
ABBVAbbvie Inc69.8668.9869.067,537,511-0.100.14 
ABCAmerisourcebergen Corp88.5284.7984.791,161,391-4.214.73 
ABEVAmbev S.A.4.8304.7504.7608,375,341-0.0200.42 
ABGAsbury Automotive Group Inc84.3583.2384.0834,0160.030.04 
ABMABM Industries Incorporated41.6540.9941.08154,562-0.260.63 
ABRArbor Realty Trust12.3112.1912.21668,977-0.080.65 
ABR-AArbor Realty Trust Inc26.0525.9525.952,910-0.130.50 
ABR-BArbor Realty Trust Inc25.8925.8525.85600-0.080.30 
ABR-CArbor Realty Trust26.3526.2526.353,9280.120.44 
ABTAbbott Laboratories86.7585.4385.706,371,2522.543.05 
ACAssociated Capital Group Inc38.3538.3538.351,255-0.330.85 
ACAArcosa Inc36.9136.2836.88116,2740.220.60 
ACBAurora Cannabis Inc7.4607.2207.44510,148,1930.2853.98 
ACCAmerican Campus Communities Inc49.0648.2248.22113,587-0.460.94 
ACCOAcco Brands Corp7.8007.6407.770191,736-0.0200.26 
ACHAluminum Corp of China Ltd8.3008.1808.18026,543-0.0300.37 
ACMAecom Technology Corp37.3736.8537.07188,780-0.290.78 
ACNAccenture Plc195.1194.0194.5758,0800.20.11 
ACPAvenue Income Credit Strategies12.8212.6812.7863,3100.030.24 
ACREAres Commercial Real Estate Cor15.2015.0515.09166,812-0.020.13 
ACVAllianzgi Diversified Income &23.9023.7023.7815,7930.060.25 
ADCAgree Realty Corp65.4264.2564.42153,238-0.400.62 
ADMArcher Daniels Midland40.8240.2940.361,231,505-0.461.13 
ADNTAdient Plc21.9521.0121.58962,293-0.351.60 
ADSAlliance Data Systems Corp151.2149.2150.6353,202-0.10.07 
ADSWAdvanced Disposal Services Inc32.3532.2632.30300,193-0.020.06 
ADTADT Inc6.4506.2206.230749,283-0.2203.41 
ADXAdams Express Company15.9315.7815.8376,944-0.060.38 
AEBAegon N.V. Perp Cap Secs Floating Rate23.0322.8323.036,7500.140.61 
AEEAmeren Corp77.2876.5076.75516,2990.520.68 
AEGAegon N.V.5.1205.0705.080464,0320.0000.00 
AEHAegon N.V. Perp Cap Secs26.0325.9726.0139,5260.010.04 
AELAmerican Equity Investment Life26.8426.2626.69122,598-0.301.11 
AEMAgnico-Eagle Mines Ltd52.8251.7752.801,385,9721.262.44 
AEOAmerican Eagle Outfitters18.3417.6318.092,911,609-0.211.15 
AEPAmerican Electric Power Company91.8290.6091.121,057,2590.610.67 
AEP-BAmerican Elec. Pwr CO Inc 6.125% Corp.55.9555.4455.9537,0810.430.77 
AERAercap Holdings N.V.51.5750.5150.65677,652-0.811.57 
AESThe Aes Corp17.7317.3317.644,517,1570.352.02 
AFBAlliance National Municipal13.5713.4513.5519,0960.070.52 
AFCAllied Capital Corp26.7826.6426.672,680-0.100.37 
AFGAmerican Financial Group105.0103.8103.9112,073-1.31.23 
AFGBAmerican Financial Group Inc 5.875%26.8026.6226.804,8970.200.75 
AFGEAmerican Financial Group Inc25.7525.6425.682,702-0.010.04 
AFGHAmerican Financial Group Inc26.4226.3726.422,7100.090.34 
AFIArmstrong Flooring Inc9.2008.7708.870126,406-0.3904.21 
AFLAflac Incorporated56.1955.6755.671,367,483-0.440.78 
AFTApollo Senior Floating Rate Fund Inc15.1815.0815.1039,213-0.080.53 
AGFirst Majestic Silver9.3308.7109.3006,590,5910.7308.52 
AGCOAgco Corp77.2475.5575.68304,418-1.952.51 
AGDAlpine Global Dynamic Dividend Fund9.7509.7009.70017,489-0.0400.41 
AGIAlamos Gold Inc6.5006.2406.4901,972,2330.2504.01 
AGMFederal Agricultural Mortgage Corp74.4373.7274.4321,0480.210.28 
AGM-AFederal Agricultural Mortgage25.6525.6525.659860.110.43 
AGM-CFederal Agricultural Mortgage26.4726.4726.471650.572.20 
AGM-DFederal Agricultural Mortgage Corp Pfd26.0325.9025.9817,406-0.030.12 
AGM.AFederal Agricultural Mortgage Corp63.4563.4063.40500-3.054.59 
AGNAllergan Plc164.9164.0164.11,741,367-0.20.10 
AGOAssured Guaranty Ltd43.9543.5143.51263,298-0.400.91 
AGO-BAssured Guaranty Ltd [B]27.1726.9527.174,2310.321.19 
AGO-EAssured Guaranty Ltd [E]26.3126.0726.306,0680.050.19 
AGO-FAssured Guaranty Ltd [F]25.6725.5825.674,3490.160.63 
AGRAvangrid Inc49.8849.5149.54213,5050.140.28 
AGROAdecoagro S.A.6.9406.6306.640469,785-0.2503.63 
AGSPlayags Inc21.5920.7721.03137,0940.200.96 
AGXArgan Inc40.9840.4540.7646,3090.110.27 
AHCA.H. Belo Corp3.6803.5403.56022,596-0.1002.73 
AHHArmada Hoffler Properties Inc16.8016.6316.65193,536-0.010.06 
AHH-AArmada Hoffler Properties Inc Pfd A26.5026.2526.274,5650.080.31 
AHL-CAspen Ins Pfd Inc27.0026.7227.005,8190.100.37 
AHL-DAspen Insurance Holdings Ltd25.7025.5925.6813,5850.080.31 
AHTAshford Hospitality Trust Inc2.6702.5502.560872,791-0.0803.03 
AHT-DAshford Hosp D Pfd23.9023.2323.2728,308-0.090.39 
AHT-FAshford Hospitality Trust Inc20.2019.7319.8811,797-0.221.09 
AHT-GAshford Hospitality Trust Inc20.1019.5219.5215,000-0.331.66 
AHT-HAshford Hospitality Trust Inc Cum Pfd20.1519.6819.7718,147-0.341.69 
AHT-IAshford Hospitality Trust Inc 7.50%20.6019.6319.9122,770-0.502.45 
AIArlington Asset Investment Corp6.6806.5606.600180,688-0.0600.90 
AI-BArlington Asset 7.00% Series B Pfd21.5021.4821.503,5000.010.05 
AI-CArlington Asset Investment Corp Cum Pfd22.3022.1722.258,6730.190.86 
AICArlington Asset Investment Cor24.4024.3524.353,520-0.020.08 
AIFApollo Tactical Income Fund Inc15.1015.0015.0526,5030.000.00 
AIGAmerican International Group56.1054.8855.221,839,724-0.811.45 
AIG-AAmerican International Group Inc Dep Shs26.7226.4026.7279,8620.351.33 
AIG.WAmerican International Group14.5213.6513.8540,855-0.704.81 
AINAlbany International Corp79.8878.8479.0470,952-0.760.95 
AIRAAR Corp42.4741.1642.07166,5630.110.26 
AITApplied Industrial Technologies58.7857.5057.5036,949-1.272.16 
AIVApartment Investment and Management51.7550.7550.79328,616-0.671.30 
AIWArlington Asset Investment Cor24.7924.3524.614,300-0.190.76 
AIYApollo Investment Corp25.1825.1325.174,223-0.010.04 
AIZAssurant Inc112.1110.9111.6137,860-0.50.43 
AIZPAssurant Inc 6.50% Series D Mandatory116.2115.5116.19,150-0.30.26 
AJGArthur J. Gallagher & CO92.1991.6991.98650,385-0.210.23 
AJRDAerojet Rocketdyne Holdings45.1944.3944.96159,730-0.400.88 
AJXGreat Ajax Corp13.8013.6013.6324,430-0.191.37 
AJXAGreat Ajax Corp 7.25% Convertible Senior25.7125.7025.701,531-0.140.54 
AKO.AEmbotell Andina Sa Cl A18.9118.9118.911000.000.00 
AKO.BEmbotell Andna Sa Cl B21.7921.6021.601,300-0.010.05 
AKRAcadia Realty Trust27.5827.0327.07233,509-0.421.53 
AKSAK Steel Holding Corp2.3302.1802.2708,715,770-0.0200.87 
ALAir Lease Corp Cl A41.9141.1941.21609,528-0.892.11 
AL-AAir Lease Corp [Al/Pa]26.4826.3026.4514,1670.050.19 
ALBAlbemarle Corp73.0571.7372.84498,377-0.200.27 
ALCAlcon Inc61.1060.7260.87519,7080.370.61 
ALEAllete Inc87.3186.5686.6170,924-0.120.14 
ALEXAlexander and Baldwin Inc23.2122.7022.80398,903-0.361.55 
ALGAlamo Group98.9496.9397.8037,506-0.680.69 
ALKAlaska Air Group65.3264.0664.38631,556-1.031.57 
ALLAllstate Corp104.7102.5102.5727,525-2.42.26 
ALL-AAllstate Corp Pfd25.6525.5325.659,8150.080.31 
ALL-BAlly Financial Inc Fixed Rate F26.3926.2326.3814,2210.090.32 
ALL-DAllstate Corp27.1826.9727.189,7660.180.67 
ALL-EThe Allstate Corp25.7925.7325.7931,6890.060.23 
ALL-FThe Allstate Corp25.9325.8425.897,202-0.030.12 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th26.6526.4026.6550,4880.271.02 
ALL-YGMAC Capital Trust I Fixed Rate26.4326.2226.32150,507-0.070.27 
ALLEAllegion Plc111.2109.3109.4376,831-1.41.22 
ALLYAlly Financial31.7831.4031.541,639,286-0.170.52 
ALP-QAlabama Power Co. Pfd26.5426.2326.4525,4270.190.72 
ALSNAllison Transmission Holdings47.6546.7446.88596,030-0.721.51 
ALVAutoliv Inc70.5068.9869.55396,640-0.440.63 
ALXAlexander's Inc383.8376.9378.68,3580.10.03 
AMAntero Midstream Corp11.4311.1611.252,062,085-0.110.97 
AMBRAmber Road Inc13.0513.0413.05116,100-0.010.08 
AMCAmc Entertainment Holdings Inc9.9409.6409.8001,104,2960.0200.20 
AMCRAmcor Plc11.2110.8911.103,314,9240.201.83 
AMEAmtek Inc91.2889.7389.75533,343-1.551.70 
AMGAffiliated Managers Group87.5085.9986.16358,323-1.551.77 
AMHAmerican Homes 4 Rent25.6625.2125.24733,040-0.291.14 
AMH-DAmerican Homes 4 Rent27.7127.3427.428,9950.040.15 
AMH-EAmerican Homes 4 Rent 6.35% Ser26.7526.6326.736,4710.030.11 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd26.2825.5426.055,3850.271.05 
AMH-GAmerican Homes 4 Rent Series G Pfd26.0425.9126.048080.371.44 
AMH-HAmerican Homes 4 Rent Perp Cum Red Pfd26.3926.2726.395,6600.050.19 
AMIDAmerican Midstreampartners LP5.2405.2305.24084,9400.0000.00 
AMNAmn Healthcare Services Inc55.4154.2255.3379,1990.591.08 
AMOVAmerica Movil A ADR15.2914.9115.264,3240.523.53 
AMPAmeriprise Financial Services150.8148.8149.2275,120-1.71.10 
AMRCAmeresco Inc14.4814.2414.3141,0080.040.28 
AMRXAmneal Pharmaceuticals Inc3.5303.1803.4802,087,5310.2106.42 
AMTAmerican Tower Corp211.5207.8207.9619,017-1.40.68 
AMXAmerica Movil S.A.B. DE C.V.15.5314.9515.401,859,2340.543.63 
ANAutonation Inc41.8341.0341.70310,7740.030.07 
ANDXAndeavor Logistics LP36.2135.7835.80203,583-0.361.00 
ANETArista Networks Inc280.6275.1278.5350,5463.01.08 
ANFAbercrombie & Fitch Company18.5018.0118.40919,353-0.030.16 
ANFIAmira Nature Foods Ltd0.74000.71000.7200201,1010.00000.00 
ANHAnworth Mortgage Asset Corp3.9103.8703.880385,212-0.0200.51 
ANH-AAnworth Mtg Pfd A26.2426.2426.242020.200.77 
ANH-BAnworth 6.25 Pr S B22.6022.4522.604,238-0.080.35 
ANH-CAnworth Mortgage Asset Corp25.4925.3925.497920.100.39 
ANTMAnthem Inc306.9301.5306.0677,3790.60.18 
AODAlpine Total Dynamic Dividend8.4508.3908.410169,120-0.0300.36 
AONAON Plc197.3195.6195.7248,630-1.40.70 
AOSSmith [A.O.] Corp45.2344.5444.961,159,527-0.250.54 
APAmpco-Pittsburgh Corp4.0103.7303.74014,971-0.1904.83 
APAApache Corp25.3724.6924.752,785,906-0.491.94 
APAMArtisan Partners Asset Mgmt28.8628.2028.42143,706-0.321.11 
APCAnadarko Petroleum Corp73.2873.0473.131,968,9990.070.10 
APDAir Products and Chemicals228.1226.4226.8517,929-0.30.15 
APHAmphenol Corp98.1497.1797.26557,301-0.590.60 
APHAAphria Inc6.6806.3206.5802,264,6640.2804.44 
APLEApple Hospitality REIT Inc15.8015.6315.63471,800-0.161.01 
APOApollo Global Management Llc C35.4234.6434.71629,694-0.872.45 
APO-AApollo Global Management Llc Pfd Ser A26.0025.9026.007,5490.040.15 
APO-BApollo Global Management Llc Pfd Ser B26.1826.0026.1411,4660.070.27 
APRNBlue Apron Holdings Inc11.2609.6209.7306,875,596-0.6506.26 
APTSPreferred Apartment Communities14.9014.6614.7088,113-0.050.34 
APTVAptiv Plc80.0078.3978.79431,677-1.201.50 
APUAmerigas Partners LP34.8934.4534.45111,322-0.260.73 
APYApergy Corp31.3930.6131.18249,0210.030.10 
AQAquantia Corp13.1713.1513.1689,3430.000.00 
AQNAlgonquin Pwr & Util12.5912.4712.55112,8020.120.97 
AQNAAlgonquin Power & Utilities Corp26.9726.8326.9713,7580.090.33 
AQNBAlgonquin Power & Utilities Corp. 6.20%25.9425.8025.9330,3000.130.50 
AQUAEvoqua Water Technologies Corp14.3113.9913.99172,134-0.261.82 
ARAntero Resources Corp4.9604.7704.7804,743,982-0.1402.85 
ARAAmerican Renal Associates7.2406.9707.180112,4450.1502.13 
ARCAmerican Reprographics Company1.9801.9101.91031,753-0.0402.05 
ARCHArch Coal Inc89.9287.5288.1089,670-1.441.61 
ARCOArcos Dorados Holdings Inc8.2007.9308.100246,0110.2002.53 
ARDArdagh Group S.A.18.0417.6817.8947,062-0.482.61 
ARDCAres Dynamic Credit Allocation15.4615.3615.4540,124-0.010.08 
AREAlexandria Real Estate Equities143.7141.9142.0151,026-1.00.72 
ARE-AAlexandria Real Estate Equities27.1026.8926.965,939-0.100.36 
ARE-DAlexandria Real Estate Equitie38.2538.2538.252000.010.04 
ARESAres Management LP28.3628.0928.09173,459-0.210.74 
ARGDArgo Grp Itl Snr NTS25.7525.6625.753,2510.060.23 
ARGOArgo Group Intl Hlds73.0771.2171.2547,927-1.682.30 
ARIApollo Commercial Real Estate18.7218.6018.69352,1800.020.11 
ARLAmerican Realty Investors16.7816.7816.78200-0.150.89 
ARLOArlo Technologies Inc4.2104.1004.140340,892-0.0501.19 
ARMKAramark Holdings Corp36.4635.8835.891,236,5120.050.14 
ARNCArconic Inc25.7725.2325.34982,368-0.431.67 
AROCArchrock Inc10.4010.1110.23480,812-0.151.40 
ARRArmour Residential R18.6718.5718.62174,943-0.020.11 
ARR-AArmour Residential REIT Inc24.9924.9724.972,980-0.010.04 
ARR-BArmour Residential REIT Inc25.0825.0325.078,3730.020.08 
ARWArrow Electronics68.1166.3967.45400,153-0.200.30 
ASAASA Gold and Precious Metals12.0911.7412.09108,9460.393.33 
ASBAssociated Banc-Corp20.4720.1620.29377,608-0.261.24 
ASB-CAssociated Banc-Corp Depositary25.9925.9725.99820-0.020.08 
ASB-DAssociated Banc-Corp25.4825.3625.464,0400.110.43 
ASB-EAssociated Banc-Corp Depositary Shs25.8925.8525.895,8830.050.19 
ASCArdmore Shipping Corp8.2708.0908.09081,979-0.1601.94 
ASGLiberty All-Star Growth Fund6.1006.0406.07080,544-0.0300.49 
ASGNOn Assignment58.9958.2458.73144,640-0.010.02 
ASHAshland Global Holdings Inc78.8177.9177.9894,533-0.390.50 
ASIXAdvansix Inc25.0324.6624.8248,111-0.200.80 
ASPNAspen Aerogels Inc6.5906.4306.4501,546-0.1902.86 
ASRGrupo Aeroportuario Del Sureste166.9164.5164.519,810-0.90.57 
ASXAse Industrial Holding Co. Ltd4.2704.2204.250125,689-0.0200.47 
ATAtlantic Power Corp2.5502.4502.450297,879-0.0903.54 
ATENA10 Networks Inc7.6707.3207.620651,0820.2803.81 
ATGEAdtalem Global Education Inc47.1846.2347.06147,9520.681.47 
ATHAthene Holding Ltd42.3741.8641.89252,088-0.601.41 
ATH-AAthene Holding Ltd. Pfd A26.7426.6026.72106,7300.110.41 
ATHMAutohome Inc84.2482.8883.04691,076-0.760.91 
ATIAllegheny Technologies Inc24.9024.3524.54750,815-0.341.37 
ATKRAtkore International Group25.7625.4925.66134,857-0.210.81 
ATOAtmos Energy Corp108.2107.4107.7352,8530.60.52 
ATRAptargroup124.4123.1123.9121,9180.80.63 
ATTOAtento S.A.2.5402.4202.450151,655-0.0100.41 
ATUActuant Corp23.1022.8122.92187,060-0.190.82 
ATUSAltice USA Inc Cl A26.0025.5825.682,851,7040.010.04 
ATVAcorn International19.2319.0519.23273-0.190.96 
AUAnglogold Ashanti Ltd18.4217.8418.421,643,3620.623.48 
AUOAu Optronics Corp2.9402.8802.880464,8190.0702.49 
AUYYamana Gold2.7202.6002.69012,010,9160.0903.46 
AVAAvista Corp45.9045.4245.74382,9810.170.37 
AVALGrupo Aval Acciones Y Valores S8.2008.1108.19021,3010.0300.37 
AVBAvalonbay Communities212.1209.2209.3240,520-1.70.81 
AVDAmerican Vanguard Corp14.4314.1014.3519,783-0.090.62 
AVHAvianca Holdings S.A.4.2604.1804.20074,063-0.0501.18 
AVKAdvent Claymore Convertible Securities14.9214.8614.9160,3570.010.07 
AVLRAvalara Inc86.0182.0285.32435,1423.314.04 
AVNSAvanos Medical Inc41.7840.2640.26149,213-1.603.82 
AVPAvon Products4.0103.8903.9903,578,5340.0701.79 
AVT-AAvantor Inc [Avtr/Pa]60.4159.9960.4149,522-0.340.56 
AVTRAvantor Inc17.1616.8417.09708,064-0.070.41 
AVXAvx Corp15.9215.8015.82107,473-0.070.44 
AVYAvery Dennison Corp115.8113.8113.8171,739-2.21.86 
AVYAAvaya Holdings Corp11.0510.5510.71581,554-0.322.90 
AWFAlliancebernstein Global High Income11.9511.8711.9387,7740.040.34 
AWIArmstrong World Industries Inc100.0899.1599.4098,473-0.600.60 
AWKAmerican Water Works117.1116.0116.2541,6640.50.41 
AWPAlpine Global Premier Propertie6.3206.2806.280222,266-0.0300.47 
AWRAmerican States Water Company76.4875.7476.1850,1160.610.81 
AXAxos Financial Inc26.8126.1326.48144,367-0.050.19 
AXEAnixter International Inc58.8156.9357.0470,456-1.172.01 
AXLAmerican Axle & Manufacturing11.9211.5011.65789,119-0.352.92 
AXOAxos Financial Inc25.9425.8325.941,8000.261.01 
AXPAmerican Express Company128.6127.2127.31,269,454-0.80.59 
AXRAmrep Corp6.5006.0406.3206,4400.1602.60 
AXSAxis Capital Holdings60.0059.5259.72168,857-0.410.68 
AXS-DAxis Capital Holdings Ltd25.1825.0125.1715,8800.040.16 
AXS-EAxis Capital Holdings Ltd25.2525.1025.2557,6380.100.40 
AXTAAxalta Coating Systems Ltd31.3230.2430.241,544,654-0.421.37 
AYIAcuity Brands Inc133.4131.8132.6217,027-0.40.29 
AYRAircastle Ltd21.1720.9220.9259,662-0.331.55 
AYXAlteryx Inc118.1114.5117.4449,1392.82.48 
AZNAstrazeneca Plc40.5840.3040.45899,4530.250.62 
AZOAutozone1,1831,1681,170101,901-100.87 
AZREAzure Power Global Ltd10.6310.5310.533,408-0.181.68 
AZULAzul S.A. ADR39.7938.9439.37295,839-0.350.88 
AZZAzz Inc46.5145.6545.7445,343-0.561.21 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.161.118.57
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,223-350.43
DJI27,336-240.09
SP5003,004-100.34
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,406-80.56
BDI1,200494.26
HSI30,063-2530.83