EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
AAgilent Technologies140.2137.4138.6174K0.50.39 
AA36.6635.6235.981.93M0.260.71 
AAC.SAres Acquisition Corp II [Aact.U]10.6508.70010.00017.9K-0.0100.10 
AAC.T1.6401.2001.400117.9K0.15012.00 
AACT9.8508.4709.490956.5K0.6106.87 
AAM10.5410.5310.533K0.000.00 
AAM.UAA Mission Acquisition Units10.5710.5710.57100-0.504.52 
AAM.WAA Mission Acquisition Corp WT0.20870.18130.181356.7K-0.00311.68 
AAM.WS0.18000.17510.1800200-0.00130.72 
AAMI48.8847.2147.3639.6K-0.280.58 
AAP57.0653.9054.47339.7K-0.450.82 
AAT19.7019.2819.5482K0.291.51 
AAUC20.4319.3320.01189.7K1.055.54 
AB39.8739.5439.7178.7K0.170.43 
ABBV229.0225.3225.91.49M-3.31.42 
ABCB76.0073.2273.3876.8K-2.973.89 
ABEV2.1902.1502.17525.87M0.0150.69 
ABG251.2245.2249.616.4K3.41.37 
ABM45.8045.1245.26137K-0.170.37 
ABR12.2011.8112.01712.1K0.262.17 
ABR-DArbor Realty Trust Inc18.5718.4018.578.8K-0.020.13 
ABR-EArbor Realty Trust Inc18.5418.0318.1618.3K-0.140.77 
ABR-FArbor Realty Trust Inc22.7022.3522.566K0.301.35 
ABRpD18.4018.0918.273.6K-0.301.63 
ABRpE18.1517.8718.012.1K-0.150.83 
ABRpF22.4122.0022.004.2K-0.562.48 
ABT135.0125.0126.65.58M-6.95.13 
ACA93.4091.9892.7244.2K-0.290.31 
ACCO3.8303.6403.773301.9K-0.0070.19 
ACEL10.6110.0010.4944.8K0.000.00 
ACH.WArcher Aviation Inc WT [Achr.W]4.4503.3004.200313.4K0.2085.22 
ACHR14.6212.8613.1268.11M0.151.16 
ACHR.WS5.2804.1704.300387.5K0.1002.38 
ACI20.1918.9119.093.61M-0.180.91 
ACIIInnovator Index Autocallable Income25.0024.9425.00100-0.020.08 
ACLO50.3950.3650.392.8K0.010.03 
ACM133.8132.0133.1128.5K0.60.41 
ACN247.3239.5241.11.12M-3.11.25 
ACP5.6475.5655.575522.3K-0.0250.45 
ACP-AAberdeen Income Credit Strategies Fund21.4520.9121.454.5K0.311.47 
ACPpA21.1821.0621.071K-0.381.77 
ACR20.6820.2120.684.9K0.180.89 
ACR-CAcres Commercial Realty Corp Pfd24.8724.7724.805.1K-0.050.19 
ACR-DAcres Commercial Realty Corp21.9121.6921.911.4K0.231.05 
ACRE4.7704.5904.730262.9K0.1102.38 
ACRpC24.9824.8024.865K0.060.23 
ACRpD21.9121.8021.871.1K-0.040.20 
ACVVirtus Diversified Income & Convertible24.9824.5324.9522.2K0.110.44 
ACVA9.1398.5858.645776.2K-0.2552.87 
ADArray Digital Infrastructure Inc50.5248.7249.7332.5K0.641.30 
ADC74.6872.9874.07666.8K0.921.26 
ADC-AAgree Realty Corp18.1117.9418.043.6K0.100.56 
ADCpA18.2418.0518.245.2K0.201.11 
ADCT4.3654.0804.245526.1K0.1353.28 
ADM64.9662.2263.002.1M-0.781.22 
ADNT23.7423.1723.3593.3K0.381.65 
ADT8.6908.5508.6053.18M0.0550.64 
ADX22.7922.4222.55113.2K0.060.26 
AEE105.5104.0105.0848.4K0.80.76 
AEFC20.5220.2820.3410.7K0.120.59 
AEGAegon N.V. ADR7.8307.6927.8002.61M0.0400.52 
AEM179.2172.3177.61.12M5.12.94 
AEO16.1115.3315.492.87M-0.523.22 
AER124.4121.8122.6203.3K-1.10.87 
AES15.0014.5014.794.29M0.432.99 
AESI11.1510.7310.77671.8K0.020.19 
AEXAAmerican Exceptionalism Acquisition11.7511.4511.652.27M0.262.28 
AFB10.9510.9110.9150.3K0.010.09 
AFG139.4135.2136.198K-4.73.32 
AFGB22.9722.5822.784.8K-0.050.23 
AFGC19.9619.8019.964.5K0.160.81 
AFGD22.1722.0622.068750.000.00 
AFGE18.4718.4718.47189-0.030.17 
AFL112.0109.4109.9294K-1.61.43 
AG14.8814.0014.6214.48M0.624.46 
AGCO108.7106.4107.585K0.40.35 
AGD11.4911.2511.41161.7K0.262.33 
AGI36.0134.0635.791.74M1.394.04 
AGL1.1000.9131.0206.88M0.10110.99 
AGM166.5162.4163.510.7K-1.60.96 
AGM-DFederal Agricultural Mortgage Corp22.4322.1122.435.7K0.110.49 
AGM-EFederal Agricultural Mortgage Corp22.3022.1122.154K0.000.02 
AGM-FFederal Agricultural Mortgage Corp20.3520.1120.205K0.050.22 
AGM-GFederal Agricultural Mortgage Corp19.2119.0619.183.4K-0.090.47 
AGM-HFederal Agricultural Mortgage Corp25.1425.0225.054.7K-0.020.08 
AGM.A121.1121.1121.1100-0.40.32 
AGMpD22.3522.1922.254.7K-0.180.80 
AGMpE22.2022.1222.165650.010.05 
AGMpF20.4720.3920.417750.211.04 
AGMpG19.4319.1119.127.8K-0.060.31 
AGMpH25.1525.1025.102.3K0.050.20 
AGO82.0880.4280.8042.7K-1.481.80 
AGROAdecoagro S.A.7.7607.5757.600434.4K-0.0801.04 
AGX318.0303.0308.285.7K7.52.48 
AHH6.8506.6856.705217.8K-0.0150.22 
AHH-AArmada Hoffler Pptys Inc [Ahh/Pa]21.3321.0721.134.5K-0.010.05 
AHHpA22.2521.2021.359.3K0.221.04 
AHL36.7236.6636.6640.4K-0.040.11 
AHL-DAspen Insurance Holdings Ltd [Ahl/Pd]21.7721.5721.763.1K0.200.93 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]21.6021.4121.437.4K-0.190.88 
AHL-FAspen Insurance Holdings Ltd Pfd F25.3525.2525.3236.9K0.120.48 
AHLpD21.7721.5721.572.7K-0.190.87 
AHLpE21.6821.5721.644240.210.98 
AHLpF25.3825.1425.1418.5K-0.180.71 
AHR42.4441.3842.23350.9K0.741.78 
AHT5.6005.4605.4609.1K-0.0400.73 
AHT-DAshford Hospitality TR Inc [Aht/Pd]19.4618.7018.702.7K-0.100.54 
AHT-FAshford Hospitality TR Inc [Aht/Pf]14.7414.0014.3612.3K0.332.32 
AHT-GAshford Hospitality TR Inc [Aht/Pg]16.5016.3116.401.3K-0.010.06 
AHT-HAshford Hospitality TR Inc [Aht/Ph]14.2513.9114.049.6K-0.060.43 
AHT-IAshford Hospitality TR Inc [Aht/Pi]14.4514.0014.283K0.181.26 
AHTpD19.4919.0519.053.1K0.351.86 
AHTpF14.7414.0614.308.2K-0.060.44 
AHTpG17.2216.5917.222.2K0.825.00 
AHTpH14.8714.0114.014.2K-0.030.23 
AHTpI14.6614.2814.353K0.070.52 
AI19.8018.6719.094.06M0.020.08 
AIG83.2880.4780.921.56M-2.082.51 
AII24.5023.7023.7012.8K-0.160.65 
AII.UAI Infrstr Acquisition Corp Unit10.1110.0710.11252.4K0.010.10 
AIIA.U10.1210.1110.12182.7K0.010.10 
AIN57.6155.8956.7131.8K0.851.52 
AIO24.0123.5223.6325.3K0.060.25 
AIR84.0081.8682.4074.4K-0.530.64 
AIT255.3245.5247.249.7K-5.72.26 
AIV8.5007.8107.8251.12M-0.0670.85 
AIZ220.9214.2215.440.6K-6.42.89 
AIZN20.4920.2920.393.2K0.190.94 
AJG304.6295.4298.7430.8K-5.11.67 
AKA12.8111.1612.3322.2K0.332.71 
AKAFThe Frontier Economic Fund29.1229.0629.127000.200.70 
AKO.A19.9819.7919.982000.723.74 
AKO.B23.8023.3423.5010.2K0.030.13 
AKR19.6519.2919.38234.1K0.110.57 
AL63.7063.5863.64700.9K-0.080.12 
ALB99.4995.5797.411.25M0.710.73 
ALB-AAlbemarle Corp Pfd A44.3242.1144.0042.8K0.020.05 
ALBpA44.9543.7044.0110.6K0.010.02 
ALC75.0573.9674.45788.2K0.370.50 
ALE67.3767.2567.34152.5K-0.040.05 
ALEX16.9616.7416.83116.7K0.140.84 
ALG186.7183.9184.412.4K1.20.63 
ALHAlliance Laundry Holdings Inc26.3224.5025.883.12M0.00NaN 
ALIT3.1203.0103.0252.91M-0.0290.96 
ALK49.9348.6849.01680.4K-0.410.83 
ALL209.5198.1199.5925.7K-10.04.78 
ALL-BAllstate Corp [All/Pb]25.9125.8325.8714.7K0.030.12 
ALL-HAllstate Corp [All/Ph]22.1721.8922.0950.6K0.100.45 
ALL-IAllstate Corp [All/Pi]20.6020.3320.5713.8K0.110.54 
ALL-JAllstate Corp Pfd26.7526.5126.6828.1K0.130.49 
ALLE177.3175.2176.4101.5K0.80.45 
ALLpB26.0525.8425.8718.2K0.000.00 
ALLpH22.3322.0522.1059.5K0.010.02 
ALLpI20.7520.5620.6710.4K0.100.46 
ALLpJ26.7826.5726.6728.8K-0.010.04 
ALLY40.4539.3039.63934.1K-0.310.78 
ALSNAllison Transmission Holdings82.2779.3582.13844K1.421.76 
ALT-AAlta Equipment Group Inc25.7025.5825.701.3K0.150.57 
ALTG6.7806.5606.62420.1K0.0540.82 
ALTGpA25.6625.0125.212.1K-0.491.91 
ALU.WAllurion Technologies WT [Alur/W]0.03990.03510.039940.5K0.005214.99 
ALUR2.1002.0152.03532.2K-0.0452.16 
ALUR.WS0.04000.03520.03535.5K-0.004611.53 
ALV121.5119.2121.0254.8K2.31.92 
ALX239.0232.6235.442.7K2.51.06 
AM18.5018.1118.30489.9K0.301.64 
AMB.TArdagh Metal Packaging Sa WT [Ambp/W]0.01790.01790.01798000.002919.33 
AMBC8.7308.2408.280174.5K-0.1501.78 
AMBP3.7603.6553.660254.9K-0.0601.61 
AMBP.WS0.01740.01600.016051.2K-0.001910.61 
AMBQAmbiq Micro Inc33.2831.6732.2730.4K-0.722.18 
AMC2.9102.8302.8607.58M0.0200.70 
AMCR8.1608.0108.0555.83M-0.0470.58 
AME188.2183.6184.6340.5K-1.20.64 
AMG242.5236.5238.412.5K-0.70.29 
AMH33.6632.4232.471.1M-0.591.78 
AMH-GAmerican Homes 4 Rent [Amh/Pg]23.9623.5023.804.7K0.351.49 
AMH-HAmerican Homes 4 Rent [Amh/Ph]24.0923.8724.0018.6K-0.010.04 
AMHpG24.0423.7123.841.8K0.040.17 
AMHpH24.4423.8124.1014.8K0.100.42 
AMNAmn Healthcare Services Inc20.8318.5520.691.09M1.527.93 
AMP493.7478.5481.653.3K-4.91.00 
AMP.VAmprius Technologies Inc [Ampx.W]5.5604.6305.41068.9K0.1703.24 
AMPX16.0313.3014.6413.49M1.3410.04 
AMPX.WS7.2603.8006.270304.5K0.86015.90 
AMPY4.6154.3104.405546.9K0.0150.34 
AMR166.8150.5152.0136.7K-12.37.46 
AMRC44.2841.7443.49399K1.954.69 
AMRZ49.5848.5048.791.18M-0.250.51 
AMT189.4185.8188.9856.3K2.41.26 
AMTB19.1618.5818.8133.4K-0.241.26 
AMTD1.0701.0501.0606.1K0.0000.00 
AMTM24.0922.7923.18313.2K-0.271.15 
AMWL6.0875.8205.87043K-0.0601.01 
AMX21.5020.8621.191.02M0.271.29 
ANAutonation Inc222.7213.5221.0410.1K5.12.38 
ANET145.4139.1143.53.66M4.23.02 
ANF73.5571.4372.00551.1K-0.440.61 
ANG-BAmerican National Group Inc25.2525.2325.2417.3K0.000.00 
ANG-DAmerican National Group Inc25.6425.5425.649.1K0.160.61 
ANGpD25.7425.5625.6710.1K0.030.12 
ANGXAngel Studios Inc Cl A7.6506.9107.130388.5K-0.2703.65 
ANRO6.0705.4206.057154K0.4377.78 
ANVSAnnovis Bio Inc1.8001.6001.6807.8M-0.50022.73 
AOD9.6309.5309.565385K0.0350.37 
AOMD25.2725.2725.271000.010.04 
AOMN25.1024.8424.9421.3K-0.491.93 
AOMR9.3009.2399.26432.2K0.0340.37 
AON360.0353.9355.8253.5K-4.71.31 
AORT41.7640.9941.1949.1K0.170.41 
AOSSmith A.O. Corp69.1267.2468.82927.5K1.141.68 
AP2.4102.2002.23440.7K-0.0261.17 
APAM44.7143.9044.11114.9K0.110.25 
APD264.6255.4256.4243.4K-5.62.13 
APG35.0834.4934.81351.6K0.160.46 
APH129.0123.9125.42.54M2.82.25 
APLE11.8011.6111.721.32M0.120.99 
APO130.0126.1127.31.42M-0.40.33 
APO-AApollo Global Management Inc68.3265.5068.19175.1K2.864.38 
APOpA68.2566.6267.0546.1K-1.141.67 
APOS26.3726.2926.298.2K0.020.09 
APTV84.0682.7383.54560.7K0.810.97 
AQN5.9305.8605.8953M0.0350.60 
AQNB25.8325.5525.769110.020.07 
AR32.6931.6331.911.45M0.300.93 
ARCO7.0906.9507.025415.7K0.0650.93 
ARDC13.7213.5413.5773.6K-0.050.33 
ARDT14.6514.2314.3683K0.070.45 
ARE78.5475.5076.87522.9K1.321.75 
ARE-BAres Management Corp Pfd B47.8745.5547.866.7K1.533.30 
ARES154.7149.0150.61.05M1.10.71 
ARESpB48.5047.5147.516.9K-0.350.73 
ARI10.3310.1610.19355.8K0.020.15 
ARIS23.7223.6023.60226-0.090.38 
ARL15.4215.2015.29885-0.241.55 
ARLO17.9217.6117.92152.6K0.452.58 
ARMK40.3039.6139.86363.8K-0.020.05 
AROC24.8124.1824.29316.5K0.110.45 
ARR15.6015.2915.522.12M-0.161.02 
ARR-CArmour Residential REIT Inc 7% Prf21.9621.6221.969.3K0.150.69 
ARRpC21.8221.7021.762.5K-0.200.92 
ARW117.2115.4116.998K1.10.91 
ARXAccelerant Holdings Cl A14.8314.2914.47289K-0.080.52 
AS33.0031.0832.303.64M1.384.46 
ASAASA Gold and Precious Metals50.7548.2950.11227.1K1.122.29 
ASAN14.3513.9314.171.28M0.070.50 
ASB26.5725.5325.69498.5K-0.682.58 
ASB-EAssociated Banc-Corp [Asb/Pe]22.2521.8821.889.4K-0.200.91 
ASB-FAssociated Banc-Corp [Asb/Pf]21.5821.4121.458.3K0.170.80 
ASBA25.0424.6624.708.9K-0.170.66 
ASBpE21.9821.8321.939.2K0.050.21 
ASBpF21.7721.5321.696.1K0.241.12 
ASCArdmore Shipping Corp11.0110.7710.92508.3K-0.232.06 
ASG5.6305.5105.555241.5K0.0350.63 
ASGI21.7921.3921.47154.3K-0.200.92 
ASGN48.0046.4746.5255.5K-1.222.56 
ASH49.8648.6549.09143.1K0.080.16 
ASIC18.4017.9718.1121.1K-0.170.93 
ASIX20.8919.4819.48103.3K-1.035.02 
ASPN9.0108.1508.8101.53M0.7339.07 
ASR309.9306.7307.02.3K0.50.16 
ASX11.9811.7611.934.52M0.615.39 
ATC-HAtlas Corp [Atlo/Ph]25.5725.5625.56700-0.040.16 
ATCOpH25.6225.6025.624500.060.22 
ATEN18.0117.4917.5179.2K-0.231.30 
ATGE152.7148.0151.152K1.40.92 
ATH-AAthene Holdings Ltd [Ath/Pa]25.3424.9225.0590.9K-0.090.36 
ATH-BAntah Hlds Ltd21.8321.6121.6912.4K-0.070.32 
ATH-DAthene Holding Ltd18.1817.8218.0022.7K0.010.06 
ATH-EAthene Hldg Ltd26.0425.8625.9132.4K-0.110.42 
ATHM27.6527.1027.20177.2K0.371.38 
ATHpA25.2224.9825.0511.4K0.000.00 
ATHpB21.7721.5621.6914.8K0.000.00 
ATHpD18.1718.0018.0218.5K0.020.11 
ATHpE26.2225.8225.8619.8K-0.050.19 
ATHS25.5525.3225.3512.6K-0.060.24 
ATI86.3282.5183.71643.9K-1.071.26 
ATKR66.0064.3665.97199.4K1.592.46 
ATMUAtmus Filtration Technologies Inc44.5442.6044.26411.5K1.102.55 
ATOAtmos Energy Corp178.0175.4177.7610.5K2.11.20 
ATR130.4127.9128.392.5K-1.51.16 
ATS27.1026.0926.3323.2K-0.230.87 
ATUS2.6402.5352.5501.34M-0.0190.75 
AU75.8572.4374.931.63M-0.070.09 
AUB36.2834.7934.93161.6K-1.072.97 
AUB-AAtlantic Union Bankshares Corp Pfd A24.8324.4324.738.1K0.170.69 
AUBpA24.9024.4424.732.4K0.000.00 
AUNA6.6506.4906.5209.6K-0.1201.81 
AVA37.7237.3637.64104.9K0.842.27 
AVAL3.7503.6503.70553.9K-0.0050.13 
AVB187.3183.3183.7112.1K-1.80.94 
AVBCAvidia Bancorp Inc14.8914.6514.6819.3K-0.221.48 
AVD5.2705.0605.20050.1K0.0400.78 
AVK13.0412.7512.8074.5K-0.181.39 
AVNS11.2610.9411.1489.6K0.141.27 
AVNT31.6530.8831.15217.7K-0.100.32 
AVTR14.1713.6013.884.43M-0.040.25 
AVY161.2158.9159.2138.8K-0.90.58 
AWF11.0210.9410.97115.7K-0.020.14 
AWI202.1199.1200.676K1.70.87 
AWK143.1141.0142.4216.1K0.80.57 
AWP3.9153.8853.895119.9K0.0250.65 
AWRAmerican States Water Company74.7873.2674.12239.6K0.981.34 
AX84.9482.2282.4232.8K-2.102.48 
AXL5.7705.5655.6302.83M0.0300.54 
AXP336.9330.3333.0531.1K0.10.04 
AXR25.2524.1125.102.6K0.391.58 
AXS98.9196.0196.3586K-2.532.56 
AXS-EAxis Capital Holdings Ltd [Axs/Pe]21.3321.2021.3029.5K-0.020.09 
AXSpE21.4821.3721.4712.4K0.170.80 
AXTA27.7827.2327.431.01M0.170.62 
AYI372.6360.1364.528.7K1.90.54 
AZO4,0764,0004,04214.6K-140.34 
AZZ101.2100.0100.548K0.20.18 

MEMBER LOGIN

216.73.216.28
United States

GLOBAL INDICES

CodeLastChange
COMP22,522-1730.8
DJI46,2702030.4
SP5006,644-100.2
INDS12,627-220.2
CAC7,920-150.2
DAX24,237-1510.6
NKY46,847-1,2412.6
HSI25,441-233,45390.2
OBX1,559-50.3
AORD9,209250.3
TWII26,793-1300.5
JKSE8,067-1612.0
STI4,355-350.8
ATX4,697-320.7
NZD13,277-750.6
BEL4,956-160.3
BVSP141,683-1000.1