Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies64.6063.5164.324,163,5000.731.15 
AAAlcoa Corp51.0550.3550.833,011,3000.120.24 
AACAac Holdings Inc12.0911.6211.85101,3000.110.94 
AANAaron's Inc41.4740.6141.12580,3000.120.29 
AAPAdvance Auto Parts Inc119.9118.2118.31,086,900-1.51.23 
AATAmerican Assets Trust34.7233.9434.08552,400-0.481.39 
AAVAdvantage Oil & Gas Ltd3.1503.0503.100173,300-0.0501.59 
ABAlliancebernstein Holding LP27.9527.6527.85335,3000.150.54 
ABBAbb Ltd24.3724.2224.301,375,7000.210.87 
ABBVAbbvie Inc106.8105.1106.05,328,0000.70.63 
ABCAmerisourcebergen Corp87.0384.7084.771,309,200-2.302.64 
ABEVAmbev S.A.5.5605.3805.51077,447,400-0.1502.65 
ABGAsbury Automotive Group Inc70.6568.4069.70189,400-0.901.27 
ABMABM Industries Incorporated30.2129.7229.73594,000-0.371.23 
ABRArbor Realty Trust9.2959.2309.260600,6000.0300.33 
ABR-AArbor Realty Trust Inc25.7525.6025.622,5000.130.51 
ABR-BArbor Realty Trust Inc25.2825.1625.281,100-0.020.08 
ABR-CArbor Realty Trust25.9025.9025.901,1000.010.04 
ABRNArbor Realty Trust 7.375% Senior25.3625.3425.341,1000.000.00 
ABTAbbott Laboratories61.8760.9461.716,357,6000.651.06 
ABXBarrick Gold Corp13.2012.9713.166,468,100-0.030.23 
ACAssociated Capital Group Inc38.6538.1538.4013,0000.200.52 
ACCAmerican Campus Communities Inc37.4536.8336.851,023,900-0.360.97 
ACCOAcco Brands Corp12.6012.3812.50324,000-0.050.40 
ACHAluminum Corporation of China Ltd13.8513.7813.8531,6000.090.65 
ACMAecom Technology Corp33.6233.0733.07682,600-0.320.96 
ACNAccenture Plc155.9154.6155.31,517,3000.40.25 
ACPAvenue Income Credit Strategies14.2514.1714.2574,5000.100.71 
ACREAres Commercial Real Estate Cor13.8613.6513.84155,7000.171.24 
ACVAllianzgi Diversified Income &23.4323.2023.4338,0000.080.34 
ADCAgree Realty Corp50.0849.6249.80219,2000.180.36 
ADMArcher Daniels Midland Company45.1644.6545.023,560,5000.110.24 
ADNTAdient Plc57.2055.6656.01431,300-1.192.08 
ADSAlliance Data Systems Corp211.5209.8210.1437,900-0.50.23 
ADSWAdvanced Disposal Services Inc23.4523.2623.31795,500-0.030.13 
ADTADT Inc.7.5107.2007.2703,752,5000.1001.39 
ADXAdams Express Company15.2315.1715.18122,900-0.050.33 
AEBAegon N.V. Perp Cap Secs Floating Rate24.8324.7524.779,000-0.020.08 
AEDAegon N.V. Perp Cap Secs [Ne]25.8625.7325.8117,7000.020.08 
AEEAmeren Corp56.5155.8056.261,662,4000.420.75 
AEGAegon N.V.6.8806.8406.8701,012,900-0.0701.01 
AEHAegon N.V. Perp Cap Secs25.9025.7925.856,3000.020.08 
AEKAegon Nv 8.00% Non-Cum Notes Due 204225.0024.9924.9917,100-0.010.02 
AELAmerican Equity Investment Life29.1428.8228.87308,700-0.130.45 
AEMAgnico-Eagle Mines Ltd43.2242.8443.091,056,700-0.400.92 
AEOAmerican Eagle Outfitters23.2322.7723.104,762,2000.170.74 
AEPAmerican Electric Power Company65.5564.4664.933,145,800-0.290.44 
AERAercap Holdings N.V.55.7355.3655.49629,200-0.030.05 
AESThe Aes Corp12.0611.8011.936,871,600-0.121.00 
AETAetna Inc177.6176.3176.81,559,600-0.20.12 
AEUAAnadarko Petroleum Corp32.3732.0532.25237,1000.300.94 
AFBAlliance National Municipal12.4512.3812.45135,3000.040.32 
AFCAllied Capital Corp25.9325.8325.895,3000.020.08 
AFGAmerican Financial Group110.7109.7110.4261,5000.10.08 
AFGEAmerican Financial Group Inc25.8125.7025.814,1000.070.27 
AFGHAmerican Financial Group Inc25.6925.4525.5919,500-0.050.20 
AFIArmstrong Flooring Inc13.7013.2613.5773,5000.342.57 
AFLAflac Incorporated45.6945.2845.393,051,500-0.140.31 
AFS-AAmtrust Financial Services Inc19.4018.4019.3927,3001.307.16 
AFS-BAmtrust Financial Services Dep Pfd19.8518.5219.6235,9001.468.04 
AFS-CAmtrust Financial Services Series C20.2519.0019.8932,4001.286.88 
AFS-DAmtrust Financial Services Dep Pfd20.3819.0620.1329,7001.377.30 
AFS-EAmtrust Financial Services Inc Prf22.3721.4821.9827,3001.014.82 
AFS-FAmtrust Financial Services Inc19.5918.2919.55100,9001.447.95 
AFSSAmtrust Financial Services Inc24.4424.1024.4012,7000.411.71 
AFSTAmtrust Financial Services Inc25.0524.8624.9722,9000.120.48 
AFTApollo Senior Floating Rate Fund Inc16.5716.5116.5587,3000.040.24 
AGFirst Majestic Silver7.2607.0907.0902,355,100-0.0500.70 
AGCAdvent Claymore Convertible Securities5.6905.6505.66058,600-0.0200.35 
AGCOAgco Corp68.1065.9867.21991,6000.781.17 
AGDAlpine Global Dynamic Dividend Fund10.8010.7310.7717,400-0.010.09 
AGIAlamos Gold Inc5.1705.0805.1102,392,100-0.0400.78 
AGMFederal Agricultural Mortgage Corp92.6590.0190.7128,300-0.981.07 
AGM-AFederal Agricultural Mortgage25.2525.2525.252000.060.24 
AGM-BFederal Ag25.8725.8525.871,6000.040.15 
AGM-CFederal Agricultural Mortgage26.5426.2026.548000.040.15 
AGM.AFederal Agricultural Mortgage Corp84.8084.0984.24400-0.550.65 
AGNAllergan Plc161.3158.0158.42,501,700-1.81.12 
AGOAssured Guaranty Ltd35.7135.3935.64745,7000.140.39 
AGO-BAssured Guaranty Ltd [B]25.9425.8525.854,800-0.090.35 
AGO-EAssured Guaranty Ltd [E]25.2325.1025.182,400-0.080.32 
AGO-FAssured Guaranty Ltd [F]25.1824.9425.189,7000.170.68 
AGRAvangrid Inc51.8451.3151.47460,7000.000.00 
AGROAdecoagro S.A.8.1907.8458.100597,600-0.1301.58 
AGSPlayags Inc.23.2622.6122.90154,3000.000.00 
AGXArgan Inc39.9539.0539.10174,400-0.802.01 
AHCA.H. Belo Corp4.7604.6504.65015,900-0.0501.06 
AHHArmada Hoffler Properties Inc13.7713.4913.73379,8000.151.10 
AHLAspen Insurance Holdings43.4042.7043.00302,5000.100.23 
AHL-CAspen Ins Pfd Inc25.5325.3625.5113,6000.110.43 
AHL-DAspen Insurance Holdings Ltd24.3224.2124.2110,100-0.080.33 
AHPAshford Hospitality Prime Inc10.4810.3310.38274,6000.030.29 
AHP-BAshford Hospitality Prime Inc19.2819.2419.283000.160.83 
AHTAshford Hospitality Trust Inc6.9206.8006.870329,2000.0500.73 
AHT-DAshford Hosp D Pfd25.8525.7525.787,2000.020.08 
AHT-FAshford Hospitality Trust Inc23.1423.0523.146000.060.26 
AHT-GAshford Hospitality Trust Inc23.3023.0123.3013,2000.060.26 
AHT-HAshford Hospitality Trust Inc Cum Pfd23.7123.6123.7113,2000.060.25 
AHT-IAshford Hospitality Trust Inc. 7.50%23.5923.4323.4913,5000.050.21 
AIArlington Asset Investment Corp11.1110.8911.10580,9000.161.46 
AI-BArlington Asset 7.00% Series B Pfd24.8024.6924.792,7000.020.08 
AICArlington Asset Investment Cor23.8823.7023.705,2000.010.04 
AIFApollo Tactical Income Fund Inc15.8315.7015.7359,7000.000.00 
AIGAmerican International Group55.4554.2355.159,821,6000.360.66 
AIG.WAmerican International Group15.5014.8215.2390,7000.191.26 
AINAlbany International Corp61.4561.0361.30103,8000.400.66 
AIRAAR Corp47.1646.6746.91142,2000.200.43 
AITApplied Industrial Technologies72.0471.2071.35245,0000.250.35 
AIVApartment Investment and Management38.8538.6138.801,412,0000.140.36 
AIV-AApartment Investment and Manag26.0325.5625.564,000-0.341.31 
AIWArlington Asset Investment Cor24.1923.8023.942,8000.140.59 
AIYApollo Investment Corp25.2125.1625.2118,9000.040.16 
AIZAssurant Inc97.0693.9795.92878,8001.631.73 
AIZPAssurant Inc. 6.50% Series D Mandatory108.6107.0108.01,5001.81.71 
AJGArthur J. Gallagher & Co67.7966.8167.531,179,1000.590.88 
AJRDAerojet Rocketdyne Holdings28.8527.9728.72813,9000.652.32 
AJXGreat Ajax Corp13.3113.2013.2023,800-0.060.45 
AJXAGreat Ajax Corp 7.25% Convertible Senior25.2525.2525.251000.150.60 
AKO.AEmbotell Andina Sa Cl A24.5424.1224.127000.000.00 
AKO.BEmbotell Andna Sa Cl B27.6126.8427.619,9000.331.21 
AKPAlliance California Muni12.8012.7312.7815,6000.000.00 
AKRAcadia Realty Trust23.9223.6423.84567,6000.170.72 
AKSAK Steel Holding Corp4.9004.6604.7008,352,700-0.1202.49 
ALAir Lease Corporation Class A C44.8844.4344.58371,1000.080.18 
ALBAlbemarle Corp106.3104.2104.92,305,8000.10.11 
ALEAllete Inc74.7373.9174.49729,3000.490.66 
ALEXAlexander and Baldwin Inc21.2820.9621.02359,100-0.170.80 
ALGAlamo Group100.1598.5999.0382,8000.440.45 
ALKAlaska Air Group58.7058.0158.211,254,200-0.390.67 
ALLAllstate Corp95.3594.6094.921,854,000-0.080.08 
ALL-AAllstate Corporation Pfd25.1825.1025.127,4000.060.24 
ALL-BAlly Financial Inc Fixed Rate F25.7725.5525.7741,5000.160.62 
ALL-CThe Allstate Corp25.7325.6525.7312,4000.070.27 
ALL-DAllstate Corp25.9325.8825.913,6000.010.02 
ALL-EThe Allstate Corp25.9425.8825.9430,1000.030.12 
ALL-FThe Allstate Corp26.2625.9126.2512,1000.050.17 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th25.4525.3425.3694,900-0.040.16 
ALL-YGMAC Capital Trust I Fixed Rate26.2225.8226.00202,4000.140.54 
ALLEAllegion Plc Ordinary Shares Wh78.5076.6078.371,382,6001.501.95 
ALLYAlly Financial27.1926.8026.942,228,500-0.050.19 
ALP-QAlabama Power Co. Pfd25.1725.0025.17117,4000.170.68 
ALSNAllison Transmission Holdings43.9043.1843.181,776,100-0.250.58 
ALVAutoliv Inc149.4147.1149.2474,6002.71.82 
ALXAlexander's Inc385.0384.1384.13,000-0.20.04 
AMAntero Resources Midstream Llc28.3827.9628.16604,3000.190.68 
AMBRAmber Road Inc9.5609.3509.37097,200-0.1401.47 
AMCAmc Entertainment Holdings Inc16.7015.9516.101,468,900-0.503.01 
AMEAmtek Inc76.1075.2075.541,187,0000.210.28 
AMGAffiliated Managers Group169.5167.7167.7230,600-1.50.91 
AMGPAntero Midstream Gp LP18.2817.9318.28435,6000.351.95 
AMHAmerican Homes 4 Rent19.8219.6519.702,399,800-0.090.45 
AMH-DAmerican Homes 4 Rent25.2525.0225.146,3000.120.48 
AMH-EAmerican Homes 4 Rent 6.35% Ser24.8224.6624.666,800-0.030.12 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd23.4023.0623.16400-0.180.77 
AMH-GAmerican Homes 4 Rent Series G Pfd23.0423.0423.041000.000.00 
AMIDAmerican Midstreampartners LP11.3511.0011.15325,4000.151.36 
AMNAmn Healthcare Services Inc59.0557.2058.35689,5001.101.92 
AMOVAmerica Movil A ADR16.2516.1716.17600-0.130.80 
AMPAmeriprise Financial Services141.7140.3141.01,026,900-0.40.31 
AMRCAmeresco Inc11.9511.0511.65234,6000.554.95 
AMRXAmneal Pharmaceuticals Inc.17.9516.4717.171,113,6000.362.14 
AMTAmerican Tower Corp138.7136.0137.13,562,5000.20.15 
AMXAmerica Movil S.A.B. De C.V.16.4416.1816.351,798,700-0.030.18 
ANAutonation Inc47.3746.1346.21884,400-1.402.94 
ANDVAndeavor147.1144.4144.71,940,600-2.11.43 
ANDXAndeavor Logistics LP45.1344.5044.84296,8000.060.13 
ANETArista Networks Inc250.1247.3248.1481,4000.60.25 
ANFAbercrombie & Fitch Company27.4926.9227.062,194,700-0.040.15 
ANFIAmira Nature Foods Ltd2.4702.2702.300512,900-0.1807.26 
ANHAnworth Mortgage Asset Corp4.8504.8204.850319,6000.0300.62 
ANH-AAnworth Mtg Pfd A26.2026.2026.20200-0.010.04 
ANH-BAnworth 6.25 Pr S B25.4025.3125.391,0000.080.32 
ANH-CAnworth Mortgage Asset Corpora25.0525.0325.033000.000.00 
ANTMAnthem Inc232.5230.8231.9899,9000.10.03 
ANTXAnthem Inc58.1456.8656.86315,700-0.731.27 
ANWAegean Marine Petroleum Network2.9502.8102.850161,600-0.0501.72 
AODAlpine Total Dynamic Dividend9.1609.1209.130128,700-0.0300.33 
AOIAlliance One International18.7017.8018.00138,700-0.251.37 
AONAON Plc142.2140.8141.3876,1000.40.26 
AOSSmith [A.O.] Corp63.8463.1163.69775,5000.470.74 
APAmpco-Pittsburgh Corp9.7509.6009.65028,200-0.0500.52 
APAApache Corp44.0543.5043.913,321,800-0.100.23 
APAMArtisan Partners Asset Manageme32.8032.4532.70208,2000.000.00 
APBAsia Pacific Fund Inc14.2014.2014.20100-0.020.14 
APCAnadarko Petroleum Corp71.3770.3470.574,110,800-0.570.80 
APDAir Products and Chemicals168.8166.7168.21,017,5001.50.88 
APFMorgan Stanley Asia Pacific Fund Inc17.7817.6717.719,400-0.050.28 
APHAmphenol Corp88.3787.6287.98907,300-0.140.16 
APLEApple Hospitality REIT Inc18.3918.2418.391,069,7000.110.60 
APOApollo Global Management Llc C29.8429.2529.28360,700-0.531.78 
APO-AApollo Global Management Llc Pfd Ser A25.1525.0925.1221,1000.000.00 
APO-BApollo Global Management Llc Pfd Ser B24.8024.7124.8036,8000.030.12 
APRNBlue Apron Holdings Inc2.8802.7602.8104,736,9000.0401.44 
APTSPreferred Apartment Communities14.1513.9814.03330,2000.020.14 
APTVAptiv Plc98.2496.8897.34947,700-0.890.91 
APUAmerigas Partners LP41.3440.7240.93214,600-0.180.44 
APYApergy Corp.45.9442.9744.893,853,1000.992.26 
AQAquantia Corp11.9311.5411.57179,200-0.262.20 
AQNAlgonquin Pwr & Util9.6909.5309.680171,7000.0600.62 
AQUAEvoqua Water Technologies Corp19.0018.6418.69510,400-0.271.42 
ARAntero Resources Corp19.6219.0019.112,552,200-0.412.10 
ARAAmerican Renal Associates Holdi15.3615.1715.28100,2000.070.46 
ARCAmerican Reprographics Company2.1702.1002.110145,300-0.0200.94 
ARCHArch Coal Inc80.7278.3579.15227,400-1.131.41 
ARCOArcos Dorados Holdings Inc7.3506.9757.0501,542,000-0.1001.40 
ARDArdagh Group S.A.18.1017.7017.7387,700-0.251.39 
ARDCAres Dynamic Credit Allocation16.4916.3916.4949,0000.070.43 
AREAlexandria Real Estate Equities121.9120.6121.2808,900-0.50.44 
ARE-AAlexandria Real Estate Equities26.7326.7126.711,800-0.090.34 
ARE-DAlexandria Real Estate Equitie35.1234.9134.91900-0.190.54 
ARESAres Management LP22.2021.7021.75159,200-0.351.58 
ARGDArgo Grp Itl Snr NTS25.4425.4025.444,1000.000.00 
ARGOArgo Group Intl Hlds61.8561.2061.3580,300-0.400.65 
ARIApollo Commercial Real Estate18.4618.3518.441,182,4000.090.49 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.4225.3525.396,9000.030.12 
ARLAmerican Realty Investors15.2513.7513.754,800-0.513.58 
ARMKAramark Holdings Corp38.5037.7338.00960,700-0.200.52 
ARNCArconic Inc18.2017.9818.082,899,300-0.070.39 
AROCArchrock Inc12.0011.7711.951,380,9000.050.42 
ARRArmour Residential R22.7422.5222.69316,6000.160.71 
ARR-AArmour Residential REIT Inc25.2125.1525.211,8000.020.08 
ARR-BArmour Residential REIT Inc24.8824.8124.865,8000.050.20 
ARWArrow Electronics75.4674.6274.62685,200-0.470.63 
ASAASA Gold and Precious Metals10.4710.3410.47101,1000.060.58 
ASBAssociated Banc-Corp27.3326.9526.951,055,200-0.351.28 
ASB-CAssociated Banc-Corp Depositary25.7725.6825.774000.080.31 
ASB-DAssociated Banc-Corp24.8824.7524.768,400-0.040.16 
ASCArdmore Shipping Corp8.1507.9007.95086,100-0.1501.85 
ASGLiberty All-Star Growth Fund6.1306.0506.12070,3000.0200.33 
ASGNOn Assignment84.4383.4083.78214,2000.280.34 
ASHAshland Global Holdings Inc78.3077.0377.75629,7000.500.65 
ASIXAdvansix Inc39.4437.8939.01294,2000.922.42 
ASPNAspen Aerogels Inc4.9904.8604.9909,5000.0300.60 
ASRGrupo Aeroportuario Del Sureste168.0163.3165.444,900-2.91.73 
ASXAse Industrial Holding Co. Ltd5.2005.1405.190700,9000.0701.37 
ASX.PAse Industrial Holding Co. Ltd5.7505.3805.470161,600-0.83013.17 
ATAtlantic Power Corp2.2502.2002.200505,7000.0000.00 
ATENA10 Networks Inc6.2506.1706.190244,2000.0000.00 
ATGEAdtalem Global Education Inc46.9046.2546.55522,200-0.050.11 
ATHAthene Holding Ltd46.9846.1946.341,202,300-0.370.79 
ATHMAutohome Inc106.4101.9103.0424,500-1.51.41 
ATIAllegheny Technologies Inc28.9328.5028.55784,400-0.190.66 
ATKRAtkore International Group21.0220.6520.881,756,0000.030.14 
ATOAtmos Energy Corp85.5984.5384.91393,900-0.480.56 
ATRAptargroup94.2892.3893.56272,2000.270.29 
ATTOAtento S.A.7.7007.5507.65070,3000.0500.66 
ATUActuant Corp24.7524.5324.55282,200-0.100.41 
ATUSAltice USA Inc Class A21.1020.0020.696,316,000-0.311.48 
ATVAcorn International26.5226.0026.101,200-0.120.46 
AUAnglogold Ashanti Ltd8.2908.1108.2302,821,300-0.0800.96 
AUOAu Optronics Corp4.2004.1404.170650,700-0.0300.71 
AUYYamana Gold2.8202.7702.8104,985,6000.0100.36 
AVAAvista Corp52.5752.4152.57415,8000.130.25 
AVALGrupo Aval Acciones Y Valores S8.3908.2008.380147,1000.0100.12 
AVBAvalonbay Communities159.1157.0157.8626,900-0.80.48 
AVDAmerican Vanguard Corp22.1021.7522.05141,2000.351.61 
AVHAvianca Holdings S.A.7.8207.6307.640129,000-0.2102.68 
AVKAdvent Claymore Convertible Securities15.3315.1815.2886,1000.010.07 
AVPAvon Products1.9701.8801.9203,582,200-0.0201.03 
AVXAvx Corp15.8615.7315.78144,600-0.100.63 
AVYAvery Dennison Corp109.7108.3109.1895,2000.90.84 
AVYAAvaya Holdings Corp22.5421.7922.151,320,200-0.281.25 
AWFAlliancebernstein Global High Income11.7111.6211.68269,0000.070.60 
AWIArmstrong World Industries Inc61.1060.0060.90407,6001.001.67 
AWKAmerican Water Works80.8879.9380.45765,6000.110.14 
AWPAlpine Global Premier Propertie6.4506.4206.430175,2000.0000.00 
AWRAmerican States Water Company54.8854.2254.66187,3000.370.68 
AXEAnixter International Inc62.7061.6062.55144,0000.651.05 
AXLAmerican Axle & Manufacturing16.2816.1116.121,266,000-0.050.31 
AXPAmerican Express Company101.3100.5101.02,927,600-0.20.23 
AXRAmrep Corp7.2107.2107.2102,2000.0100.14 
AXSAxis Capital Holdings58.0157.6357.79291,100-0.190.33 
AXS-DAxis Capital Holdings Ltd24.1623.9924.098,5000.040.17 
AXS-EAxis Capital Holdings Ltd24.3324.2124.2228,1000.010.04 
AXTAAxalta Coating Systems Ltd32.2931.9932.211,501,7000.000.00 
AYIAcuity Brands Inc119.6117.8118.2494,300-0.60.49 
AYRAircastle Ltd21.2720.7121.151,703,7000.030.14 
AYXAlteryx Inc32.4730.7130.851,808,400-1.574.84 
AZNAstrazeneca Plc36.6735.4236.335,758,400-0.110.30 
AZOAutozone653.5642.9652.6384,5006.30.98 
AZREAzure Power Global Ltd15.3515.3515.355000.070.46 
AZULAzul S.A. ADR21.2919.7121.252,642,0000.361.72 
AZZAzz Inc42.1041.5042.00178,1000.400.96 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.159.85.193
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,354-280.38
DJI24,71510.00
SP5002,713-70.26
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,29320.17
BDI1,200494.26
HSI30,063-2530.83