Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies72.3170.8571.931,551,6001.111.57 
AAAlcoa Corp30.1029.1029.276,601,100-0.321.08 
AACAac Holdings Inc2.7802.6302.770189,4000.1104.14 
AANAaron's Inc49.0547.4248.44489,3001.072.26 
AAPAdvance Auto Parts Inc168.8163.7167.61,777,2001.30.80 
AATAmerican Assets Trust41.1940.6340.73129,200-0.370.90 
ABAlliancebernstein Holding LP30.2029.7030.09391,9000.541.83 
ABBAbb Ltd19.5319.2419.454,507,4000.301.57 
ABBVAbbvie Inc89.7986.9289.506,190,0002.302.64 
ABCAmerisourcebergen Corp79.9576.5079.862,245,5003.784.97 
ABEVAmbev S.A.4.7654.6804.75017,804,6000.0100.21 
ABGAsbury Automotive Group Inc72.8471.5172.63436,8001.542.17 
ABMABM Industries Incorporated36.2435.1235.98558,4001.022.92 
ABRArbor Realty Trust11.4711.2811.33636,300-0.070.61 
ABR-AArbor Realty Trust Inc25.6925.5125.602,6000.020.08 
ABR-BArbor Realty Trust Inc25.3825.2625.363,800-0.020.08 
ABR-CArbor Realty Trust25.7625.7625.761,0000.060.23 
ABTAbbott Laboratories71.7470.7871.429,404,4000.901.28 
ABXBarrick Gold Corp13.5912.6913.5422,729,5000.423.20 
ACAssociated Capital Group Inc41.1739.2340.6219,9000.511.27 
ACAArcosa Inc.30.2429.4029.81459,3000.030.10 
ACBAurora Cannabis Inc6.8406.2006.44039,328,600-0.1301.98 
ACCAmerican Campus Communities Inc43.4242.8843.41695,4000.360.84 
ACCOAcco Brands Corp8.8908.7258.830875,4000.1301.49 
ACHAluminum Corporation of China Ltd9.3709.0109.290119,2000.6407.40 
ACMAecom Technology Corp30.2029.3130.16797,0000.963.29 
ACNAccenture Plc151.4149.1150.52,470,5001.30.89 
ACPAvenue Income Credit Strategies11.5811.4411.49131,000-0.030.26 
ACREAres Commercial Real Estate Cor14.0913.8713.92155,200-0.130.93 
ACVAllianzgi Diversified Income &21.0820.7720.9515,9000.180.87 
ADCAgree Realty Corp62.5361.3861.70295,300-0.761.22 
ADMArcher Daniels Midland Company44.5243.6544.262,646,4000.851.96 
ADNTAdient Plc19.9018.1419.783,226,1001.618.86 
ADSAlliance Data Systems Corp172.7168.9172.5781,5002.81.67 
ADSWAdvanced Disposal Services Inc25.2124.8124.94372,000-0.090.36 
ADTADT Inc7.3607.1307.3301,447,4000.0700.96 
ADXAdams Express Company13.6813.5913.65319,7000.110.81 
AEBAegon N.V. Perp Cap Secs Floating Rate20.5120.0220.5132,2000.412.04 
AEDAegon N.V. Perp Cap Secs [Ne]25.7625.6225.7694,6000.130.51 
AEEAmeren Corp67.3866.8367.241,138,9000.180.27 
AEGAegon N.V.5.1905.1505.1901,122,0000.1502.98 
AEHAegon N.V. Perp Cap Secs25.6625.4525.6699,8000.160.63 
AELAmerican Equity Investment Life31.3330.8230.91361,9000.120.39 
AEMAgnico-Eagle Mines Ltd39.3638.7238.991,460,800-0.471.19 
AEOAmerican Eagle Outfitters20.8819.9620.664,537,1000.613.04 
AEPAmerican Electric Power Company76.5075.6676.092,437,8000.090.12 
AERAercap Holdings N.V.46.7345.8746.641,774,0000.942.06 
AESThe Aes Corp15.6115.3115.554,663,1000.060.39 
AFBAlliance National Municipal12.5112.4212.48109,1000.020.16 
AFCAllied Capital Corp25.1825.0025.1817,2000.090.36 
AFGAmerican Financial Group96.0895.4495.96308,8000.520.54 
AFGEAmerican Financial Group Inc25.5425.4125.547,4000.090.35 
AFGHAmerican Financial Group Inc25.7025.3525.668,2000.050.20 
AFIArmstrong Flooring Inc13.3113.1613.26103,5000.030.23 
AFLAflac Incorporated47.8347.2847.705,387,8000.380.80 
AFS-AAmtrust Financial Services Inc14.5914.0814.138,000-0.110.77 
AFS-BAmtrust Financial Services Dep Pfd15.1314.6514.716,300-0.030.20 
AFS-CAmtrust Financial Services Series C15.9615.5115.963,5000.171.08 
AFS-DAmtrust Financial Services Dep Pfd15.2614.7414.9714,200-0.030.20 
AFS-EAmtrust Financial Services Inc Prf16.3915.5516.0234,0000.050.31 
AFS-FAmtrust Financial Services Inc14.4213.8714.1819,2000.151.07 
AFSSAmtrust Financial Services Inc22.3521.7522.355,6000.522.38 
AFSTAmtrust Financial Services Inc22.7121.9922.5012,9000.431.95 
AFTApollo Senior Floating Rate Fund Inc14.6714.5914.6094,600-0.070.48 
AGFirst Majestic Silver5.2805.0605.1503,895,000-0.1001.90 
AGCOAgco Corp65.2563.3664.71721,5001.913.04 
AGDAlpine Global Dynamic Dividend Fund9.5309.4309.51047,9000.0700.74 
AGIAlamos Gold Inc4.0203.7903.8302,568,700-0.2305.67 
AGMFederal Agricultural Mortgage Corp73.8571.2772.3331,1000.600.84 
AGM-AFederal Agricultural Mortgage25.6025.2525.501,400-0.100.39 
AGM-BFederal Ag26.3426.1226.121,100-0.090.34 
AGM-CFederal Agricultural Mortgage25.4124.8325.074,000-1.816.73 
AGM.AFederal Agricultural Mortgage Corp68.9968.0868.085001.482.22 
AGNAllergan Plc160.7156.3160.22,891,0003.72.34 
AGOAssured Guaranty Ltd39.9839.6039.94624,6000.390.99 
AGO-BAssured Guaranty Ltd [B]26.0025.9726.006,8000.050.19 
AGO-EAssured Guaranty Ltd [E]25.5925.2825.408,400-0.120.47 
AGO-FAssured Guaranty Ltd [F]24.9424.3624.945,0000.240.97 
AGRAvangrid Inc49.5848.8149.18497,800-0.130.26 
AGROAdecoagro S.A.7.3207.1507.170217,100-0.0300.42 
AGSPlayags Inc25.6924.8625.63120,1000.512.03 
AGXArgan Inc40.9639.8540.69190,1000.942.36 
AHCA.H. Belo Corp4.3604.2704.2909,3000.0100.23 
AHHArmada Hoffler Properties Inc14.7014.4914.54285,100-0.161.09 
AHLAspen Insurance Holdings42.3042.2242.27455,6000.050.12 
AHL-CAspen Ins Pfd Inc24.7624.5324.7635,3000.020.08 
AHL-DAspen Insurance Holdings Ltd23.3723.0523.3729,7000.030.13 
AHTAshford Hospitality Trust Inc4.8804.7004.830581,2000.0801.68 
AHT-DAshford Hosp D Pfd24.9524.8324.909,7000.050.20 
AHT-FAshford Hospitality Trust Inc21.1520.9721.083,4000.030.14 
AHT-GAshford Hospitality Trust Inc21.2020.6220.6419,500-0.361.71 
AHT-HAshford Hospitality Trust Inc Cum Pfd21.3521.1621.2412,900-0.110.52 
AHT-IAshford Hospitality Trust Inc. 7.50%21.3721.1621.248,800-0.130.61 
AIArlington Asset Investment Corp8.2508.0208.150296,8000.0700.87 
AI-BArlington Asset 7.00% Series B Pfd23.4921.3522.604,5000.070.31 
AICArlington Asset Investment Cor23.1422.9722.99800-0.441.88 
AIFApollo Tactical Income Fund Inc14.5614.3114.47143,5000.171.19 
AIGAmerican International Group44.1743.3244.165,152,7000.872.01 
AIG.WAmerican International Group8.0707.7507.900206,300-0.0100.13 
AINAlbany International Corp70.4269.0969.2182,9000.410.60 
AIRAAR Corp38.0237.2837.67163,3000.320.86 
AITApplied Industrial Technologies62.7461.1662.27199,3001.272.08 
AIVApartment Investment and Management47.0746.4146.99916,8000.200.43 
AIV-AApartment Investment and Manag25.9025.7025.854,2000.120.47 
AIWArlington Asset Investment Cor23.6623.3023.311,900-0.512.14 
AIYApollo Investment Corp25.1825.1025.1811,1000.080.32 
AIZAssurant Inc96.8095.4396.38598,4000.930.97 
AIZPAssurant Inc. 6.50% Series D Mandatory105.9103.7105.914,3003.23.15 
AJGArthur J. Gallagher & CO74.5574.0174.411,124,0000.500.68 
AJRDAerojet Rocketdyne Holdings39.4638.0238.681,641,5000.561.47 
AJXGreat Ajax Corp12.8412.6812.6818,300-0.090.70 
AJXAGreat Ajax Corp 7.25% Convertible Senior24.2424.1324.2427,200-0.050.21 
AKO.AEmbotell Andina Sa Cl A20.2320.1820.233000.452.28 
AKO.BEmbotell Andna Sa Cl B24.0022.9424.006,8000.703.00 
AKPAlliance California Muni13.8613.7513.826,3000.030.22 
AKRAcadia Realty Trust26.4426.0926.40190,5000.140.53 
AKSAK Steel Holding Corp2.7902.7102.7208,142,600-0.0401.45 
ALAir Lease Corporation Class A C37.9637.2937.51726,3000.511.38 
ALBAlbemarle Corp77.2575.7776.631,457,4001.341.78 
ALEAllete Inc76.0774.8775.28220,300-0.020.03 
ALEXAlexander and Baldwin Inc22.3921.9622.25330,2000.261.18 
ALGAlamo Group86.8783.5085.9771,9002.663.19 
ALKAlaska Air Group64.9764.1864.861,569,7000.440.68 
ALLAllstate Corp85.9384.6085.705,067,5001.131.34 
ALL-AAllstate Corporation Pfd25.2524.8325.2525,4000.441.77 
ALL-BAlly Financial Inc Fixed Rate F24.9024.1524.793,482,900-0.050.20 
ALL-DAllstate Corp25.3825.3625.3812,3000.010.04 
ALL-EThe Allstate Corp25.3125.2525.3171,6000.040.16 
ALL-FThe Allstate Corp25.6025.2525.5523,2000.180.69 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th24.7324.5624.7269,7000.040.16 
ALL-YGMAC Capital Trust I Fixed Rate25.8925.7425.82114,8000.080.31 
ALLEAllegion Plc Ordinary Shares Wh84.0582.3583.51813,5001.752.14 
ALLYAlly Financial26.3925.9526.143,402,6000.200.77 
ALP-QAlabama Power Co. Pfd25.2024.7925.2021,4000.321.27 
ALSNAllison Transmission Holdings50.0348.5649.901,117,2001.583.27 
ALVAutoliv Inc79.5977.6779.51836,3001.732.22 
ALXAlexander's Inc323.8317.3317.33,100-2.30.72 
AMAntero Resources Midstream Llc24.3023.8124.08828,8000.281.18 
AMBRAmber Road Inc8.4508.2908.43035,5000.1702.06 
AMCAmc Entertainment Holdings Inc14.5614.1614.46953,7000.352.48 
AMEAmtek Inc72.6671.5972.36947,6001.131.59 
AMGAffiliated Managers Group109.1107.0108.61,007,3001.51.41 
AMGPAntero Midstream Gp LP12.8812.5912.741,075,8000.151.19 
AMHAmerican Homes 4 Rent21.5321.2521.441,151,2000.070.33 
AMH-DAmerican Homes 4 Rent23.5623.2423.5533,6000.261.12 
AMH-EAmerican Homes 4 Rent 6.35% Ser23.2722.8823.2720,5000.381.66 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd21.5321.2221.4528,9000.341.61 
AMH-GAmerican Homes 4 Rent Series G Pfd22.0621.3621.74195,1000.381.78 
AMH-HAmerican Homes 4 Rent Perp Cum Red Pfd23.4022.9123.0523,2000.000.00 
AMIDAmerican Midstreampartners LP3.9403.8303.840112,100-0.0701.79 
AMNAmn Healthcare Services Inc62.9661.1062.77585,5001.011.64 
AMOVAmerica Movil A ADR15.9215.5315.5861,300-0.301.89 
AMPAmeriprise Financial Services122.0118.7121.1928,0002.52.12 
AMRCAmeresco Inc15.2514.9215.22254,4000.191.26 
AMRXAmneal Pharmaceuticals Inc12.6212.2312.42518,800-0.070.56 
AMTAmerican Tower Corp165.3163.4164.71,762,9000.30.18 
AMXAmerica Movil S.A.B. DE C.V.16.0215.7515.851,864,6000.010.06 
ANAutonation Inc38.1237.4937.92374,9000.240.64 
ANDXAndeavor Logistics LP37.0135.8236.40567,500-0.110.30 
ANETArista Networks Inc233.2225.0232.11,465,90011.15.00 
ANFAbercrombie & Fitch Company20.7419.6920.721,775,3000.964.86 
ANFIAmira Nature Foods Ltd0.81900.78200.7850126,500-0.01301.63 
ANHAnworth Mortgage Asset Corp4.4054.3404.340352,500-0.0501.14 
ANH-AAnworth Mtg Pfd A25.7025.5125.614,2000.040.14 
ANH-BAnworth 6.25 Pr S B24.3023.7523.753,600-0.130.54 
ANH-CAnworth Mortgage Asset Corpora24.5624.4624.522,3000.020.08 
ANTMAnthem Inc266.9262.4266.11,581,1004.21.62 
AODAlpine Total Dynamic Dividend8.0507.9608.030811,9000.0901.13 
AONAON Plc154.7152.7154.4839,7001.91.25 
AOSSmith [A.O.] Corp48.1346.6148.011,668,9001.533.29 
APAmpco-Pittsburgh Corp4.2004.1404.18029,100-0.0200.48 
APAApache Corp32.4031.7032.094,621,7000.401.26 
APAMArtisan Partners Asset Manageme23.4222.7323.16323,1000.351.53 
APBAsia Pacific Fund Inc11.5411.5311.533,1000.000.00 
APCAnadarko Petroleum Corp49.2448.1948.675,425,1000.621.29 
APDAir Products and Chemicals159.4156.3158.61,447,3002.61.69 
APFMorgan Stanley Asia Pacific Fund Inc17.2817.2517.283,7000.110.64 
APHAmphenol Corp83.1681.8182.491,863,3000.660.81 
APHAAphria Inc6.7006.2406.6803,951,6000.2003.09 
APLEApple Hospitality REIT Inc15.7915.6515.77658,3000.050.32 
APOApollo Global Management Llc C29.1027.8028.551,205,9000.672.40 
APO-AApollo Global Management Llc Pfd Ser A24.5624.4024.5643,0000.090.37 
APO-BApollo Global Management Llc Pfd Ser B24.5024.2924.5034,8000.351.45 
APRNBlue Apron Holdings Inc1.4501.2601.4004,976,7000.1209.38 
APTSPreferred Apartment Communities16.5915.8415.93316,200-0.553.34 
APTVAptiv Plc73.4770.9272.932,241,3001.792.52 
APUAmerigas Partners LP30.2929.1229.69476,7000.441.50 
APYApergy Corp34.2032.9933.98537,5001.263.85 
AQAquantia Corp8.3108.0208.200182,4000.1301.61 
AQNAlgonquin Pwr & Util10.6810.5710.66168,2000.080.76 
AQNAAlgonquin Power & Utilities Corp25.8425.5325.8417,2000.250.98 
AQUAEvoqua Water Technologies Corp10.539.7310.461,306,4000.707.17 
ARAntero Resources Corp10.9710.6810.823,091,4000.060.56 
ARAAmerican Renal Associates Holdi12.7412.4812.7159,1000.252.01 
ARCAmerican Reprographics Company2.8002.6602.730210,5000.0401.49 
ARCHArch Coal Inc86.7085.3886.43196,5000.490.57 
ARCOArcos Dorados Holdings Inc8.7708.5508.710546,0000.1001.16 
ARDArdagh Group S.A.11.7511.4911.6785,9000.221.92 
ARDCAres Dynamic Credit Allocation14.3814.2814.34107,500-0.070.49 
AREAlexandria Real Estate Equities124.6123.2124.3772,3001.51.23 
ARE-AAlexandria Real Estate Equities26.3225.9625.9617,300-0.080.31 
ARE-DAlexandria Real Estate Equitie34.5334.3834.385000.561.66 
ARESAres Management LP20.3919.8420.05343,6000.251.26 
ARGDArgo Grp Itl Snr NTS25.1925.0925.1110,600-0.080.32 
ARGOArgo Group Intl Hlds66.2364.8965.09163,400-0.881.33 
ARIApollo Commercial Real Estate17.8917.6517.76917,600-0.010.06 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.1025.0125.078,2000.030.12 
ARLAmerican Realty Investors12.8412.7012.702,500-0.040.31 
ARLOArlo Technologies Inc7.8907.4507.540967,400-0.3404.31 
ARMKAramark Holdings Corp32.0031.3931.891,902,2000.451.43 
ARNCArconic Inc20.6120.2220.346,283,7000.160.79 
AROCArchrock Inc9.7109.4609.640876,6000.0700.73 
ARRArmour Residential R21.0020.5820.641,295,700-0.241.15 
ARR-AArmour Residential REIT Inc25.2925.1725.224,2000.050.20 
ARR-BArmour Residential REIT Inc24.5424.1324.2131,5000.020.08 
ARWArrow Electronics75.7574.4275.31574,0001.141.54 
ASAASA Gold and Precious Metals9.4109.2209.28080,200-0.1501.59 
ASBAssociated Banc-Corp21.6720.9721.661,457,1000.542.56 
ASB-CAssociated Banc-Corp Depositary25.7725.6525.651,600-0.020.08 
ASB-DAssociated Banc-Corp23.8523.6023.855,4000.000.00 
ASB-EAssociated Banc-Corp Depositary Shs25.0024.7525.009,6000.210.85 
ASCArdmore Shipping Corp5.6404.9005.500275,7000.58011.79 
ASGLiberty All-Star Growth Fund5.0004.9404.970170,3000.0601.22 
ASGNOn Assignment62.3261.0162.08327,1001.151.89 
ASHAshland Global Holdings Inc78.5976.5378.21600,8001.622.12 
ASIXAdvansix Inc29.8128.8429.24184,8000.582.02 
ASPNAspen Aerogels Inc2.7602.7402.74032,9000.0100.37 
ASRGrupo Aeroportuario Del Sureste177.4174.5177.031,900-0.30.14 
ASXAse Industrial Holding Co. Ltd3.8753.7903.830919,5000.0501.32 
ATAtlantic Power Corp2.5502.4902.540545,8000.0301.20 
ATENA10 Networks Inc6.7406.4406.7101,145,1000.3004.68 
ATGEAdtalem Global Education Inc49.0748.0148.88329,5000.951.98 
ATHAthene Holding Ltd44.1743.0943.49862,000-0.280.64 
ATHMAutohome Inc74.2071.3072.64968,4001.442.02 
ATIAllegheny Technologies Inc25.6724.8825.471,945,9000.491.96 
ATKRAtkore International Group22.4021.9522.19148,9000.200.91 
ATOAtmos Energy Corp95.5794.7795.43384,1000.440.46 
ATRAptargroup97.9795.8897.69237,4001.761.83 
ATTOAtento S.A.4.4704.3004.36060,4000.0701.63 
ATUActuant Corp22.9022.3522.73204,0000.130.58 
ATUSAltice USA Inc Class A19.0718.4819.079,803,1000.522.80 
ATVAcorn International23.0021.6022.182,5000.030.11 
AUAnglogold Ashanti Ltd12.4312.0012.074,645,800-0.443.52 
AUOAu Optronics Corp4.1704.1004.150800,8000.0300.73 
AUYYamana Gold2.4102.2902.31014,968,500-0.1204.94 
AVAAvista Corp41.5941.1941.30396,400-0.010.02 
AVALGrupo Aval Acciones Y Valores S6.8106.7206.740184,700-0.0400.59 
AVBAvalonbay Communities184.3182.0184.1481,7000.80.41 
AVDAmerican Vanguard Corp17.2616.9117.10229,4000.110.65 
AVHAvianca Holdings S.A.4.8304.5804.64071,200-0.1002.11 
AVKAdvent Claymore Convertible Securities13.8813.7513.86131,7000.141.02 
AVLRAvalara Inc42.5540.1942.17293,3001.874.64 
AVNSAvanos Medical Inc45.9644.8645.23308,500-0.130.29 
AVPAvon Products2.0301.9702.0103,696,2000.0301.52 
AVXAvx Corp16.7516.2916.74216,6000.553.40 
AVYAvery Dennison Corp97.0294.9396.57555,8001.751.85 
AVYAAvaya Holdings Corp15.4515.1715.20865,200-0.080.52 
AWFAlliancebernstein Global High Income11.1710.9911.04391,700-0.050.45 
AWIArmstrong World Industries Inc65.4364.2564.91230,7000.811.26 
AWKAmerican Water Works93.3092.2092.61801,2000.050.05 
AWPAlpine Global Premier Propertie5.5205.4905.500357,8000.0100.18 
AWRAmerican States Water Company65.9865.0765.30199,300-0.120.18 
AXAxos Financial Inc.28.3427.5427.80378,3000.341.24 
AXEAnixter International Inc62.0960.0060.74236,1000.961.61 
AXLAmerican Axle & Manufacturing14.6214.1314.612,281,4000.453.18 
AXOAxos Financial Inc.25.3624.9525.361,9000.000.00 
AXPAmerican Express Company100.896.4100.59,872,4001.01.00 
AXRAmrep Corp6.7706.4206.4405,3000.0801.26 
AXSAxis Capital Holdings55.2354.8955.05507,5000.340.62 
AXS-DAxis Capital Holdings Ltd23.3823.1223.3732,7000.261.13 
AXS-EAxis Capital Holdings Ltd23.2322.9523.2385,2000.190.82 
AXTAAxalta Coating Systems Ltd25.7325.4025.571,349,5000.361.43 
AYIAcuity Brands Inc121.2118.6120.6374,0002.21.89 
AYRAircastle Ltd20.5920.3120.50299,4000.291.43 
AYXAlteryx Inc73.6770.0173.521,264,1002.713.83 
AZNAstrazeneca Plc36.8436.3236.554,366,5000.260.72 
AZOAutozone855.5834.8844.3299,6002.00.24 
AZREAzure Power Global Ltd9.0108.7558.9106,4000.0500.56 
AZULAzul S.A. ADR29.9228.9929.13445,200-0.351.19 
AZZAzz Inc46.1845.2145.78129,1000.531.17 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
18.205.246.238
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,157731.03
DJI24,7063361.38
SP5002,671351.32
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,281-100.80
BDI1,200494.26
HSI30,063-2530.83