Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies51.6051.2051.471,006,8000.130.25 
AAAlcoa Corporation36.8834.2634.327,132,500-2.286.23 
AACAac Holdings Inc7.9307.7107.740165,700-0.1201.53 
AANAaron's Inc27.2226.7726.92663,700-0.140.52 
AAPAdvance Auto Parts Inc159.7156.7157.71,396,100-2.01.23 
AATAmerican Assets Trust44.4343.7444.20222,0000.090.20 
AAVAdvantage Oil & Gas Ltd6.3506.2206.25082,2000.0500.81 
ABAlliancebernstein Holding L.P.24.0523.7523.85224,400-0.050.21 
ABBAbb Ltd22.9222.7522.782,542,100-0.040.18 
ABBVAbbvie Inc Common Stock62.2461.4561.948,057,3000.580.95 
ABCAmerisourcebergen Corp92.4090.9691.612,169,8000.270.30 
ABEVAmbev S.A.6.0105.8705.88011,272,600-0.0300.51 
ABGAsbury Automotive Group Inc68.8565.7065.85363,800-2.603.80 
ABMABM Industries Incorporated41.3440.8341.10180,2000.060.15 
ABRArbor Realty Trust7.4407.3507.43062,1000.0500.68 
ABR-AArbor Realty Trust Inc25.3424.9925.208,300-0.020.08 
ABR-BArbor Realty Trust Inc25.0824.9224.962,400-0.040.16 
ABR-CArbor Realty Trust25.4025.2325.231,800-0.190.75 
ABRNArbor Realty Trust 7.375% Senior25.4025.3825.387000.000.00 
ABTAbbott Laboratories45.5144.8545.409,459,3000.390.87 
ABXBarrick Gold Corp20.2619.6819.6915,873,500-0.180.91 
ACAssociated Capital Group Inc38.5037.7038.5011,4000.501.32 
ACCAmerican Campus Communities Inc50.8449.6550.73619,0000.741.48 
ACCOAcco Brands Corp14.4013.9514.05950,100-0.100.71 
ACHAluminum Corporation of China Ltd13.5213.3513.3654,800-0.151.11 
ACMAecom Technology Corp38.1936.0336.351,841,300-1.644.32 
ACNAccenture Plc122.7121.7122.51,439,5000.30.22 
ACPAvenue Income Credit Strategies14.2314.1214.16107,3000.020.14 
ACREAres Commercial Real Estate Cor13.6513.4613.6163,4000.100.74 
ACVAllianzgi Diversified Income &20.6920.1420.5342,6000.241.18 
ADCAgree Realty Corp49.1948.2548.62139,800-0.290.59 
ADMArcher Daniels Midland Company45.2644.4945.093,290,8000.370.83 
ADNTAdient Plc68.8865.8965.95886,800-1.582.34 
ADPTAdeptus Health Inc7.4206.5106.9201,160,800-0.4405.98 
ADSAlliance Data Systems Corp243.5239.3242.4653,3002.61.06 
ADSWAdvanced Disposal Services Inc22.3421.6522.00215,700-0.120.54 
ADXAdams Express Company13.6713.6013.63154,900-0.010.07 
AEBAegon N.V.24.8224.4224.8223,6000.371.51 
AEDAegon N.V.26.0925.9225.9917,000-0.050.19 
AEEAmeren Corp54.2753.6954.071,456,0000.100.19 
AEGAegon N.V.5.4005.3205.3502,315,100-0.1102.01 
AEHAegon N.V.25.6725.6025.67106,4000.040.16 
AEKAegon N.V. 8.00%25.8825.8525.8730,4000.010.04 
AELAmerican Equity Investment Life27.7026.9427.25302,200-0.331.20 
AEMAgnico-Eagle Mines Ltd46.6645.3845.381,401,000-0.090.20 
AEOAmerican Eagle Outfitters15.2914.7314.763,790,600-0.684.40 
AEPAmerican Electric Power Company66.0965.3166.012,286,6000.701.07 
AERAercap Holdings N.V.47.3045.6445.682,665,400-1.212.58 
AESThe Aes Corp11.7811.6311.755,074,9000.151.29 
AES-CAes TR III 6.75 Pfd50.8050.5250.625,4000.100.20 
AETAetna Inc129.9128.6129.72,535,8000.90.73 
AEUAAnadarko Petroleum Corp45.1043.2344.9216,2000.040.09 
AFAstoria Financial Corp18.8918.6918.86638,1000.060.32 
AF-CAstoria Financial Corp26.2026.0226.026,600-0.040.15 
AFAAmerican Financial Group Inc25.3525.2525.275,500-0.050.20 
AFBAlliance National Municipal13.4913.4013.4573,6000.010.07 
AFCAllied Capital Corp25.5325.4825.536,8000.010.04 
AFGAmerican Financial Group95.2294.3295.03171,8000.160.17 
AFGEAmerican Financial Group Inc26.1925.9126.077,4000.160.62 
AFGHAmerican Financial Group Inc26.0725.7526.0710,4000.190.73 
AFIArmstrong Flooring Inc22.7922.2322.45104,900-0.251.10 
AFLAflac Incorporated71.7271.2071.721,398,6000.560.79 
AFS-AAmtrust Financial Services Inc25.3525.0525.298,8000.150.60 
AFS-BAmtrust Financial Services Dep Pfd25.9825.8225.821,1000.050.19 
AFS-CAmtrust Financial Services Series C26.1626.0126.118,0000.030.12 
AFS-DAmtrust Financial Services Dep Pfd26.0325.8925.919,900-0.060.23 
AFS-EAmtrust Financial Services Inc Prf26.4826.2426.4614,1000.120.46 
AFS-FAmtrust Financial Services Inc25.0524.8724.9940,7000.090.36 
AFSDAflac Incorporated25.4025.2625.3932,7000.120.47 
AFSSAmtrust Financial Services Inc26.1926.0726.1617,5000.090.35 
AFSTAmtrust Financial Services Inc26.5726.4526.4716,6000.070.27 
AFTApollo Senior Floating Rate Fund Inc17.7217.5917.7149,4000.110.63 
AFWAmerican Financial Group Inc25.4125.3125.3611,800-0.050.20 
AGFirst Majestic Silver9.8009.5009.6204,875,9000.2903.11 
AGCAdvent Claymore Convertible Securities6.2506.1906.220168,2000.0100.16 
AGCOAgco Corp63.1861.2061.261,428,600-1.762.79 
AGDAlpine Global Dynamic Dividend Fund9.6109.5609.60047,3000.0400.42 
AGIAlamos Gold Inc8.4708.2108.2803,714,8000.2503.11 
AGMFederal Agricultural Mortgage Corp58.7057.7258.4624,000-0.030.05 
AGM-AFederal Agricultural Mortgage25.4925.4225.422,500-0.040.16 
AGM-BFederal Ag26.6626.5026.60800-0.030.11 
AGM-CFederal Agricultural Mortgage26.2526.2526.25900-0.652.42 
AGM.AFederal Agricultural Mortgage Corp58.9058.9058.901000.000.00 
AGNAllergan Plc248.6244.9247.01,954,8000.70.29 
AGN-AAllergan Plc. 5.50% Mandatory C866.0856.1862.44,1001.10.12 
AGOAssured Guaranty Ltd42.0041.2341.481,166,9000.060.14 
AGO-BAssured Guaranty Ltd [B]26.1026.0026.003,3000.000.00 
AGO-EAssured Guaranty Ltd [E]25.4125.3025.306,0000.040.16 
AGO-FAssured Guaranty Ltd [F]24.8924.5924.6414,400-0.210.85 
AGRAvangrid Inc43.3442.0642.992,413,800-0.120.28 
AGROAdecoagro S.A.12.2811.8411.881,427,500-0.695.49 
AGUAgrium Inc103.299.3100.6575,100-2.42.36 
AGXArgan Inc72.2568.4068.55149,200-3.504.86 
AHCA.H. Belo Corp6.3506.3006.3005,8000.0500.80 
AHHArmada Hoffler Properties Inc14.0813.8014.05197,0000.130.93 
AHLAspen Insurance Holdings56.8556.3056.75256,7000.500.89 
AHL-BAspen Insurance Holdings Limit25.8225.7625.803,7000.020.07 
AHL-CAspen Ins Pfd Inc26.9426.7226.949,2000.240.90 
AHL-DAspen Insurance Holdings Ltd23.7623.5423.6259,6000.080.34 
AHPAshford Hospitality Prime Inc13.8313.3413.47142,3000.010.07 
AHP-BAshford Hospitality Prime Inc21.9121.7721.915000.311.44 
AHTAshford Hospitality Trust Inc7.5507.2807.3701,045,800-0.1301.73 
AHT-AAshford Hsop TR Pfd25.4825.3725.405,400-0.010.04 
AHT-DAshford Hosp D Pfd25.4125.3425.384,3000.040.16 
AHT-FAshford Hospitality Trust Inc24.7524.6324.759,8000.110.45 
AHT-GAshford Hospitality Trust Inc24.1924.0724.1914,5000.080.33 
AIArlington Asset Investment Corp15.0614.8314.87322,200-0.070.47 
AIBApollo Investment Corp25.6825.5625.688,4000.070.27 
AICArlington Asset Investment Cor23.7023.6523.709000.291.24 
AIFApollo Tactical Income Fund Inc15.9915.8915.92113,8000.040.25 
AIGAmerican International Group64.2763.8864.026,078,9000.190.30 
AIG.WAmerican International Group22.4722.0622.08124,100-0.140.63 
AINAlbany International Corp47.8046.8046.9576,900-0.701.47 
AIRAAR Corp34.0233.2533.4288,100-0.571.68 
AITApplied Industrial Technologies63.7562.4562.70201,000-0.651.03 
AIVApartment Investment and Management46.1345.2845.961,040,8000.531.17 
AIV-AApartment Investment and Manag26.7526.3626.7530,400-0.200.74 
AIWArlington Asset Investment Cor24.1423.9924.041,000-0.050.22 
AIYApollo Investment Corp26.0525.9026.026,600-0.030.12 
AIZAssurant Inc99.0598.0098.84448,7000.981.00 
AJGArthur J. Gallagher & Co56.4756.1756.47553,2000.250.44 
AJRDGencorp Inc19.4018.9619.09185,100-0.160.83 
AJXGreat Ajax Corp13.5013.2613.3534,400-0.020.15 
AKO.AEmbotell Andina Sa A20.3520.2620.321,5000.000.00 
AKO.BEmbotell Andna Sa B23.4022.8922.91115,700-0.020.09 
AKPAlliance California Muni13.4413.3713.3852,2000.010.07 
AKRAcadia Realty Trust32.7432.1832.74703,1000.481.49 
AKSAK Steel Holding Corp8.9408.0208.12028,787,300-0.6707.62 
ALAir Lease Corporation Class A C40.2339.1839.271,022,700-0.711.78 
ALBAlbemarle Corp93.2491.7792.41738,500-0.030.03 
ALDWAlon USA Partners LP9.8809.5509.870104,2000.1501.54 
ALEAllete Inc67.1066.1866.76435,5000.260.39 
ALEXAlexander and Baldwin Inc45.6144.7045.44110,0000.070.15 
ALGAlamo Group76.4475.5076.2125,000-1.091.41 
ALJAlon USA Energy11.8411.4911.73663,3000.171.47 
ALKAlaska Air Group97.6995.7895.89822,100-1.361.40 
ALLAllstate Corp80.9080.3180.553,190,400-0.030.04 
ALL-AAllstate Corporation Pfd25.7525.6625.7010,0000.040.16 
ALL-BAlly Financial Inc Fixed Rate F26.9626.8826.9620,2000.030.11 
ALL-CThe Allstate Corp26.7426.6126.7436,1000.130.49 
ALL-DAllstate Corp27.2427.0527.162,4000.150.56 
ALL-EThe Allstate Corporation26.9726.8226.9524,3000.110.41 
ALL-FThe Allstate Corporation26.6226.3726.4713,1000.150.57 
ALL-YGMAC Capital Trust I Fixed Rate25.9625.8225.85191,800-0.030.12 
ALLEAllegion Plc Ordinary Shares Wh74.5073.5773.95541,600-0.110.15 
ALLYAlly Financial23.2722.9823.122,179,800-0.040.17 
ALP-OAlabama Pwr 5.83A Pf28.9528.2628.834,7000.341.19 
ALRAlere Inc40.4439.8840.37415,9000.340.85 
ALR-BAlere Inc Inverness Medical In330.0330.0330.01000.00.01 
ALSNAllison Transmission Holdings37.3836.5236.55686,400-0.561.51 
ALVAutoliv Inc106.0105.0105.3319,000-0.30.27 
ALXAlexander's Inc441.0437.0439.43,600-1.70.37 
AMAntero Resources Midstream Llc35.3834.5534.70352,200-0.070.20 
AMBRAmber Road Inc8.0407.6707.840173,300-0.1401.75 
AMCAmc Entertainment Holdings Inc31.4531.0531.351,276,8000.000.00 
AMEAmtek Inc55.4854.1654.491,771,200-0.821.48 
AMFWAmec Foster Wheeler Plc5.5605.5005.54086,900-0.0300.54 
AMGAffiliated Managers Group170.4167.9169.3346,800-0.20.09 
AMHAmerican Homes 4 Rent23.4323.1023.381,217,8000.190.82 
AMH-AAmerican Homes28.2328.0628.061,9000.100.36 
AMH-BAmerican Homes 4 Rent 5% Series28.2128.1628.216000.180.64 
AMH-CAmerican Homes27.9327.9027.921,9000.281.01 
AMH-DAmerican Homes 4 Rent25.7325.5225.688,0000.050.20 
AMH-EAmerican Homes 4 Rent 6.35% Ser25.1924.8524.8517,000-0.251.00 
AMIDAmerican Midstreampartners LP16.5016.0716.1586,400-0.050.31 
AMNAmn Healthcare Services Inc42.3041.2841.85614,400-0.150.36 
AMOVAmerica Movil A Ads12.6112.5012.611,200-0.010.08 
AMPAmeriprise Financial Services131.4129.2130.5684,700-0.20.15 
AMRCAmeresco Inc5.2005.0005.05079,800-0.1502.88 
AMTAmerican Tower Corp112.3111.1112.22,233,3001.21.06 
AMT-AApollo Residential Mortgage Prfd106.5106.2106.5207,4000.80.80 
AMT-BAmerican Tower Corporation [Rei106.5105.1106.33,8001.41.37 
AMXAmerica Movil S.A.B. De C.V13.0012.8112.852,995,7000.060.47 
ANAutonation Inc47.6946.5346.59781,300-1.082.27 
ANETArista Networks Inc122.5117.7117.91,142,100-4.03.24 
ANFAbercrombie & Fitch Company11.9811.5511.583,644,500-0.473.90 
ANFIAmira Nature Foods Ltd5.5505.4005.410136,400-0.0901.64 
ANHAnworth Mortgage Asset Corp5.4405.3205.4001,053,3000.0500.93 
ANH-AAnworth Mtg Pfd A25.7025.7025.701,6000.000.00 
ANH-BAnworth 6.25 Pr S B26.5626.3526.561,2000.311.18 
ANH-CAnworth Mortgage Asset Corpora24.8024.8024.802,5000.000.00 
ANTMAnthem Inc164.3163.2163.9845,9000.70.40 
ANTXAnthem Inc49.8749.3849.3861,100-0.150.30 
ANWAegean Marine Petroleum Network10.3210.1010.25164,1000.151.49 
AODAlpine Total Dynamic Dividend8.2108.1508.210366,3000.0500.61 
AOIAlliance One International14.5513.8013.9023,900-0.553.81 
AONAON Plc116.5115.6116.2898,2000.60.51 
AOSSmith [A.O.] Corp50.8349.9650.521,045,4000.040.08 
APAmpco-Pittsburgh Corp15.2314.7514.9019,300-0.201.32 
APAApache Corp55.2351.2852.9811,670,000-1.933.51 
APAMArtisan Partners Asset Manageme29.6029.1029.502,266,500-0.902.96 
APBAsia Pacific Fund Inc10.8410.8110.8213,2000.010.09 
APCAnadarko Petroleum Corp67.1465.3565.983,308,0000.140.21 
APDAir Products and Chemicals141.2139.3140.41,434,1000.00.01 
APFMorgan Stanley Asia Pacific Fund Inc15.0014.8515.008,5000.100.67 
APFHAdvancepierre Foods Holdings Inc28.5427.6928.43398,6000.371.32 
APHAmphenol Corp70.2469.1869.972,454,1000.150.21 
APLEApple Hospitality REIT Inc20.4920.1520.161,302,400-0.221.08 
APOApollo Global Management Llc C22.3721.7621.811,593,300-0.441.98 
APTSPreferred Apartment Communities14.2013.9614.1888,1000.100.71 
APUAmerigas Partners LP48.7047.8648.15191,000-0.420.86 
AQNAlgonquin Pwr & Util9.3709.2609.320103,0000.0900.98 
ARAntero Resources Corp25.1124.1824.303,753,900-0.240.98 
ARAAmerican Renal Associates Holdi23.1622.5723.0164,6000.200.88 
ARCAmerican Reprographics Company4.4904.3504.37090,500-0.0701.58 
ARCHArch Coal Inc74.7472.3373.11511,700-0.680.92 
ARCOArcos Dorados Holdings Inc6.2006.0506.050370,000-0.0500.82 
ARCXArc Logistics Partners LP15.7415.4015.4231,0000.010.06 
ARDCAres Dynamic Credit Allocation15.9115.8315.91205,0000.070.44 
AREAlexandria Real Estate Equities119.5118.0118.9681,8000.40.32 
ARE-AAlexandria Real Estate Equities26.1925.9826.1026,6000.140.54 
ARE-DAlexandria Real Estate Equitie35.4035.0535.056,000-0.381.07 
ARE-EAlexandria Real Estate Equitie25.3025.2725.305,5000.000.00 
ARESAres Management LP23.2522.3523.0564,7000.753.36 
ARH-CArch Capital Group Ltd. 6.75% P25.4025.3825.409,4000.010.04 
ARIApollo Commercial Real Estate18.0917.9318.041,280,8000.110.61 
ARI-AApollo Commercial Real Estate25.8025.6825.7814,4000.100.39 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.2325.1225.2314,7000.000.00 
ARLAmerican Realty Investors8.9108.4908.6501,100-0.2502.81 
ARMKAramark Holdings Corp36.0835.6735.791,600,900-0.130.36 
ARN-BArconic Inc46.0544.8144.8167,200-1.072.33 
ARNCArconic Inc30.6929.5229.576,948,900-0.983.21 
AROCArchrock Inc15.5013.3513.901,434,400-1.9512.30 
ARRArmour Residential R22.2521.9922.10613,1000.140.64 
ARR-AArmour Residential REIT Inc24.3224.3124.3211,0000.010.04 
ARR-BArmour Residential REIT Inc23.2123.1823.2019,6000.000.00 
ARUAres Capital Corp25.7525.6425.759,5000.110.43 
ARWArrow Electronics74.6073.1573.40465,800-0.520.70 
ASAASA Gold and Precious Metals13.2112.9112.97155,7000.040.31 
ASBAssociated Banc-Corp26.2525.7026.25696,0000.000.00 
ASB-CAssociated Banc-Corp Depositary26.2125.9026.217,9000.311.20 
ASB-DAssociated Banc-Corp.23.8723.6623.669,500-0.160.67 
ASCArdmore Shipping Corp7.0706.8507.000142,500-0.0500.71 
ASGLiberty All-Star Growth Fund4.5504.5004.510105,400-0.0100.22 
ASGNOn Assignment48.5147.7347.82259,800-0.430.89 
ASHAshland Inc123.7122.1122.6316,600-0.40.33 
ASIXAdvansix Inc28.3326.6426.72260,100-1.364.84 
ASPNAspen Aerogels Inc4.3804.1104.11055,700-0.2405.52 
ASRGrupo Aeroportuario Del Sureste158.8153.2154.892,800-1.71.11 
ASXAdvanced Semiconductor Engineering6.1606.1006.1602,593,100-0.0100.16 
ATAtlantic Power Corp2.4002.3002.400457,5000.0502.13 
ATENA10 Networks Inc9.6009.3209.460321,100-0.0600.63 
ATHAthene Holding Ltd52.5051.5451.97400,6000.521.01 
ATHMAutohome Inc34.6032.5233.001,649,0000.662.04 
ATIAllegheny Technologies Inc20.0518.8319.282,665,800-0.442.23 
ATKRAtkore International Group26.5025.7826.00609,500-0.130.50 
ATOAtmos Energy Corp77.8976.8477.78361,6000.981.28 
ATRAptargroup74.5674.0474.12250,500-0.140.19 
ATTOAtento S.A.9.3007.7007.75015,600-0.8009.36 
ATUActuant Corp27.1026.4526.65265,300-0.301.11 
ATVAcorn International8.9808.8608.860400-0.0400.45 
ATWAtwood Oceanics11.009.9310.876,565,6001.0811.03 
AUAnglogold Ashanti Ltd12.2011.8311.834,794,0000.020.17 
AUOAu Optronics Corp3.9603.9303.9401,274,4000.0000.00 
AUYYamana Gold2.9402.8202.8308,728,400-0.0200.70 
AVAAvista Corp39.3838.9139.15608,1000.220.57 
AVALGrupo Aval Acciones Y Valores S8.0207.9307.9701,031,9000.0700.89 
AVBAvalonbay Communities183.1181.0182.8675,4002.01.13 
AVDAmerican Vanguard Corp16.5516.0216.4569,4000.000.00 
AVHAvianca Holdings S.A.7.9207.7507.760129,800-0.0901.15 
AVKAdvent Claymore Convertible Securities16.0815.9215.9473,1000.040.25 
AVPAvon Products4.4904.2504.2509,425,100-0.2104.71 
AVTAvnet Inc46.8646.2146.30848,200-0.220.47 
AVXAvx Corp16.1815.8815.99150,000-0.110.68 
AVYAvery Dennison Corp80.9279.4980.65705,9000.841.05 
AWFAlliancebernstein Global High Income12.8812.8312.85188,300-0.010.08 
AWHAllied World Assurance Company53.2853.0153.06313,100-0.060.11 
AWIArmstrong World Industries Inc41.4040.4540.50679,900-0.551.34 
AWKAmerican Water Works75.7574.9875.57993,4000.650.87 
AWPAlpine Global Premier Propertie5.6105.5305.570682,6000.0500.91 
AWRAmerican States Water Company45.0744.1144.90184,9000.481.08 
AXEAnixter International Inc85.1582.7083.20136,500-1.501.77 
AXLAmerican Axle & Manufacturing20.7719.9520.041,000,100-0.452.20 
AXONAxovant Sciences Ltd. Common Sh12.1611.8011.84534,200-0.262.15 
AXPAmerican Express Company80.4579.7780.053,338,6000.190.24 
AXRAmrep Corp5.9805.8705.9404,500-0.0400.67 
AXSAxis Capital Holdings69.0868.7568.83371,9000.200.29 
AXS-CAxis Capital Holdings Limited P25.3925.3625.3917,7000.020.08 
AXS-DAxis Capital Holdings Ltd24.2624.0324.1330,0000.080.33 
AXS-EAxis Capital Holdings Ltd23.2523.1523.24180,8000.100.43 
AXTAAxalta Coating Systems Ltd30.0029.3829.471,161,900-0.120.41 
AYIAcuity Brands Inc219.7217.4219.6880,5002.00.93 
AYRAircastle Ltd24.6123.9623.99281,900-0.461.88 
AZNAstrazeneca Plc29.6329.2229.515,199,5000.592.04 
AZOAutozone735.0726.1727.2347,200-8.11.10 
AZREAzure Power Global Ltd17.1316.8016.803,900-0.150.88 
AZZAzz Inc59.9058.4058.7065,700-1.051.76 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.161.178.52
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,836-250.43
DJI20,810350.17
SP5002,36410.04
DAX11,948-510.42
FTSE7,271-310.42
NI22519,371-80.04
CAC404,891-50.09
GLD1,23720.14
BDI1,200494.26
HSI24,115-870.36