Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies70.8469.9170.382,090,1000.430.61 
AAAlcoa Corp41.9440.6041.245,152,100-0.721.72 
AACAac Holdings Inc7.4007.2007.270114,1000.0200.28 
AANAaron's Inc54.6353.2453.88599,500-0.390.72 
AAPAdvance Auto Parts Inc168.4165.7167.3691,700-0.30.20 
AATAmerican Assets Trust37.3836.7637.23106,9000.391.06 
AAVAdvantage Oil & Gas Ltd2.5502.4502.50064,4000.0000.00 
ABAlliancebernstein Holding LP30.6030.3530.45134,5000.100.33 
ABBAbb Ltd23.9923.8123.831,444,600-0.160.67 
ABBVAbbvie Inc94.6493.4093.785,303,9000.360.39 
ABCAmerisourcebergen Corp90.5889.4389.52975,200-0.050.06 
ABEVAmbev S.A.4.5404.4104.53025,465,7000.0300.67 
ABGAsbury Automotive Group Inc71.2069.6070.15316,400-1.051.47 
ABMABM Industries Incorporated33.4933.0633.43329,1000.230.69 
ABRArbor Realty Trust11.5411.4511.46913,9000.010.09 
ABR-AArbor Realty Trust Inc25.6525.2525.536,500-0.130.51 
ABR-BArbor Realty Trust Inc25.5425.5425.541000.000.00 
ABR-CArbor Realty Trust26.3426.0026.341,7000.130.50 
ABTAbbott Laboratories72.2371.4172.208,257,3000.761.06 
ABXBarrick Gold Corp11.6411.1711.1832,147,6000.141.27 
ACAssociated Capital Group Inc40.8039.7539.7512,900-0.801.97 
ACCAmerican Campus Communities Inc41.2140.7741.09520,1000.100.24 
ACCOAcco Brands Corp11.7011.5511.60427,9000.050.43 
ACHAluminum Corporation of China Ltd11.1010.9210.9818,8000.020.18 
ACMAecom Technology Corp33.0432.4932.71792,700-0.130.40 
ACNAccenture Plc174.5172.4172.81,979,9000.20.11 
ACPAvenue Income Credit Strategies14.3314.1714.2859,3000.090.63 
ACREAres Commercial Real Estate Cor14.1714.0914.1377,6000.030.21 
ACVAllianzgi Diversified Income &24.8424.5124.8489,5000.220.89 
ADCAgree Realty Corp53.1552.6552.90146,4000.180.34 
ADMArcher Daniels Midland Company49.9949.6049.642,391,8000.020.04 
ADNTAdient Plc43.1740.7440.801,316,000-2.505.77 
ADSAlliance Data Systems Corp245.7242.8243.1459,300-1.80.71 
ADSWAdvanced Disposal Services Inc27.3427.0827.27312,9000.060.22 
ADTADT Inc9.3759.1759.2301,323,200-0.0300.32 
ADXAdams Express Company16.7316.6516.6992,3000.040.24 
AEBAegon N.V. Perp Cap Secs Floating Rate24.7824.4524.5615,500-0.240.97 
AEDAegon N.V. Perp Cap Secs [Ne]25.7525.6825.7535,5000.060.23 
AEEAmeren Corp63.7162.7563.021,719,600-0.741.16 
AEGAegon N.V.6.8106.7206.7402,092,7000.2604.01 
AEHAegon N.V. Perp Cap Secs25.7325.6125.6163,400-0.010.04 
AELAmerican Equity Investment Life36.2735.5035.50299,100-0.571.58 
AEMAgnico-Eagle Mines Ltd35.3034.4335.101,979,3000.752.18 
AEOAmerican Eagle Outfitters24.1623.4923.833,539,4000.321.36 
AEPAmerican Electric Power Company70.6169.3969.812,529,700-0.831.17 
AERAercap Holdings N.V.57.4757.0557.28648,0000.000.00 
AESThe Aes Corp13.7913.4913.7010,257,800-0.060.44 
AETAetna Inc204.3200.0201.63,438,400-1.80.87 
AFBAlliance National Municipal12.2412.1712.1834,700-0.060.49 
AFCAllied Capital Corp25.8325.6325.6612,100-0.010.04 
AFGAmerican Financial Group112.5111.3111.4216,400-0.60.50 
AFGEAmerican Financial Group Inc25.6425.5925.595,6000.090.35 
AFGHAmerican Financial Group Inc25.5025.3125.3710,200-0.020.08 
AFIArmstrong Flooring Inc18.8518.4218.53207,700-0.341.80 
AFLAflac Incorporated47.9947.6447.701,853,5000.000.00 
AFS-AAmtrust Financial Services Inc16.5515.9015.9116,600-0.794.73 
AFS-BAmtrust Financial Services Dep Pfd18.2217.0817.308,400-0.301.70 
AFS-CAmtrust Financial Services Series C18.1317.5217.6927,300-0.643.49 
AFS-DAmtrust Financial Services Dep Pfd19.3217.7817.7812,300-0.723.89 
AFS-EAmtrust Financial Services Inc Prf19.1218.1618.3521,500-0.532.81 
AFS-FAmtrust Financial Services Inc16.9716.0816.2921,100-0.734.29 
AFSSAmtrust Financial Services Inc23.8723.5623.5615,800-0.371.55 
AFSTAmtrust Financial Services Inc24.8924.6324.8719,0000.341.39 
AFTApollo Senior Floating Rate Fund Inc16.0816.0016.0040,600-0.030.16 
AGFirst Majestic Silver5.7905.6405.6802,144,5000.0801.43 
AGCOAgco Corp60.8459.9860.50873,3000.100.17 
AGDAlpine Global Dynamic Dividend Fund10.5010.4210.4228,400-0.030.24 
AGIAlamos Gold Inc4.8004.6504.6801,403,6000.0000.00 
AGMFederal Agricultural Mortgage Corp77.4775.7675.8230,400-1.231.60 
AGM-AFederal Agricultural Mortgage25.4525.4525.451000.000.00 
AGM-BFederal Ag26.4526.4526.455000.080.30 
AGM-CFederal Agricultural Mortgage26.2026.1126.154,2000.000.00 
AGM.AFederal Agricultural Mortgage Corp72.8871.0371.03500-2.553.47 
AGNAllergan Plc188.8186.8187.61,445,700-0.40.20 
AGOAssured Guaranty Ltd43.0742.3342.33449,600-0.150.35 
AGO-BAssured Guaranty Ltd [B]25.7925.7225.791,7000.070.27 
AGO-EAssured Guaranty Ltd [E]25.3525.2525.3015,5000.050.20 
AGO-FAssured Guaranty Ltd [F]25.1025.0525.092,200-0.090.37 
AGRAvangrid Inc48.3847.2547.55330,300-0.791.63 
AGROAdecoagro S.A.7.5207.2907.520403,000-0.0200.27 
AGSPlayags Inc29.5929.1029.39164,6000.250.86 
AGXArgan Inc43.4042.7543.15216,900-0.250.58 
AHCA.H. Belo Corp4.5504.4504.45058,900-0.0501.11 
AHHArmada Hoffler Properties Inc14.5914.1114.48176,1000.000.00 
AHLAspen Insurance Holdings41.9041.5541.75736,9000.150.36 
AHL-CAspen Ins Pfd Inc25.5325.4125.5018,5000.000.00 
AHL-DAspen Insurance Holdings Ltd23.9823.8023.8016,300-0.130.54 
AHTAshford Hospitality Trust Inc6.5106.3206.320509,600-0.1802.77 
AHT-DAshford Hosp D Pfd26.3126.0226.312,9000.060.23 
AHT-FAshford Hospitality Trust Inc24.3324.1524.2811,2000.190.79 
AHT-GAshford Hospitality Trust Inc24.3124.1124.3014,5000.100.41 
AHT-HAshford Hospitality Trust Inc Cum Pfd24.6124.5024.609,4000.050.20 
AHT-IAshford Hospitality Trust Inc. 7.50%24.4024.2524.2712,100-0.030.12 
AIArlington Asset Investment Corp10.1810.0610.06335,600-0.060.59 
AI-BArlington Asset 7.00% Series B Pfd24.2023.9124.015,300-0.200.83 
AICArlington Asset Investment Cor24.1524.0324.102,6000.020.08 
AIFApollo Tactical Income Fund Inc15.7115.6115.6588,7000.020.13 
AIGAmerican International Group54.9754.2354.415,749,600-0.240.44 
AIG.WAmerican International Group14.9914.4514.52113,000-0.362.39 
AINAlbany International Corp80.0577.8079.55220,5001.602.05 
AIRAAR Corp46.1244.9146.03358,3001.042.31 
AITApplied Industrial Technologies79.9378.4879.45263,5000.500.63 
AIVApartment Investment and Management44.0143.5443.74597,2000.160.37 
AIV-AApartment Investment and Manag26.2125.9526.211,3000.100.36 
AIWArlington Asset Investment Cor24.5924.1324.131,700-0.371.51 
AIYApollo Investment Corp25.4425.3725.3812,300-0.070.28 
AIZAssurant Inc104.5103.0103.9476,9000.00.01 
AIZPAssurant Inc. 6.50% Series D Mandatory110.8110.3110.3600-0.70.62 
AJGArthur J. Gallagher & Co75.4774.4874.55554,400-0.600.80 
AJRDAerojet Rocketdyne Holdings34.4232.9134.36727,4001.303.93 
AJXGreat Ajax Corp13.6113.4813.6014,7000.050.37 
AJXAGreat Ajax Corp 7.25% Convertible Senior25.5825.5825.585000.180.71 
AKO.AEmbotell Andina Sa Cl A20.0020.0020.00200-0.040.20 
AKO.BEmbotell Andna Sa Cl B23.1122.5222.8460,4000.060.26 
AKPAlliance California Muni13.5113.4013.5124,7000.000.00 
AKRAcadia Realty Trust28.1527.7527.98323,1000.210.76 
AKSAK Steel Holding Corp4.8404.6804.8308,881,0000.1803.87 
ALAir Lease Corporation Class A C46.0345.2645.87565,5000.330.72 
ALBAlbemarle Corp105.5102.3102.51,454,800-2.42.30 
ALEAllete Inc75.4674.2674.35168,000-1.141.51 
ALEXAlexander and Baldwin Inc22.8722.4122.75176,7000.291.29 
ALGAlamo Group95.5893.4893.7218,600-0.580.62 
ALKAlaska Air Group67.8766.0766.152,251,300-1.141.69 
ALLAllstate Corp100.7999.7199.801,525,200-0.580.58 
ALL-AAllstate Corporation Pfd25.1925.0025.0315,500-0.180.71 
ALL-BAlly Financial Inc Fixed Rate F25.6325.3425.3485,400-0.291.13 
ALL-CThe Allstate Corp25.4225.3825.42446,7000.040.16 
ALL-DAllstate Corp25.8425.7825.834,000-0.010.02 
ALL-EThe Allstate Corp25.8325.7825.8184,200-0.010.04 
ALL-FThe Allstate Corp25.9125.8225.9010,100-0.050.19 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th25.2525.0625.1448,100-0.130.51 
ALL-YGMAC Capital Trust I Fixed Rate26.1826.0826.10124,600-0.070.27 
ALLEAllegion Plc Ordinary Shares Wh89.5688.8089.13381,200-0.260.29 
ALLYAlly Financial27.4627.1527.253,279,100-0.050.18 
ALP-QAlabama Power Co. Pfd25.1124.9325.0052,500-0.060.24 
ALSNAllison Transmission Holdings53.4952.3552.361,049,900-0.951.78 
ALVAutoliv Inc90.1687.0087.40897,800-4.334.72 
ALXAlexander's Inc347.1343.4346.85,4003.00.88 
AMAntero Resources Midstream Llc29.9729.1529.20567,100-0.642.14 
AMBRAmber Road Inc9.6409.3709.61076,8000.2302.45 
AMCAmc Entertainment Holdings Inc20.4019.4519.902,289,900-0.502.45 
AMEAmtek Inc80.4079.7480.041,317,800-0.500.62 
AMGAffiliated Managers Group144.8140.3140.5317,000-3.52.42 
AMGPAntero Midstream Gp LP17.3217.0017.17314,700-0.080.46 
AMHAmerican Homes 4 Rent22.5322.2822.301,261,700-0.030.13 
AMH-DAmerican Homes 4 Rent25.1025.0025.0511,9000.010.04 
AMH-EAmerican Homes 4 Rent 6.35% Ser24.7524.6524.7210,0000.020.08 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd23.6923.3723.378,700-0.210.89 
AMH-GAmerican Homes 4 Rent Series G Pfd23.7123.1523.1512,000-0.562.36 
AMIDAmerican Midstreampartners LP5.9505.7505.800125,900-0.0500.85 
AMNAmn Healthcare Services Inc53.8052.2553.55490,1000.851.61 
AMOVAmerica Movil A ADR16.4016.2216.255,100-0.050.31 
AMPAmeriprise Financial Services149.6147.6148.0622,100-0.70.46 
AMRCAmeresco Inc13.7513.5513.6551,000-0.050.36 
AMRXAmneal Pharmaceuticals Inc23.5622.5022.671,085,700-0.733.12 
AMTAmerican Tower Corp146.6145.5145.71,127,500-0.70.46 
AMXAmerica Movil S.A.B. De C.V.16.4616.2816.331,486,500-0.010.06 
ANAutonation Inc43.3942.4342.53644,700-1.002.30 
ANDVAndeavor163.2157.3157.33,050,700-1.60.99 
ANDXAndeavor Logistics LP50.4548.1349.02533,500-1.182.35 
ANETArista Networks Inc276.0272.5274.6518,8000.40.13 
ANFAbercrombie & Fitch Company21.2520.8320.991,978,6000.100.48 
ANFIAmira Nature Foods Ltd1.8001.6401.670268,200-0.1206.70 
ANHAnworth Mortgage Asset Corp4.7654.6904.720693,100-0.0100.21 
ANH-AAnworth Mtg Pfd A27.0026.8726.902,6000.000.00 
ANH-BAnworth 6.25 Pr S B25.7525.7425.756000.311.22 
ANH-CAnworth Mortgage Asset Corpora25.3025.2625.284,2000.020.08 
ANTMAnthem Inc274.3269.7270.31,172,300-3.01.09 
ANWAegean Marine Petroleum Network1.5701.4101.550757,3000.1409.93 
AODAlpine Total Dynamic Dividend8.8908.8208.830244,000-0.0300.34 
AOIAlliance One International25.4018.5023.952,969,8006.4036.47 
AONAON Plc156.9155.1155.81,260,4000.70.42 
AOSSmith [A.O.] Corp57.8055.2355.812,956,300-2.313.97 
APAmpco-Pittsburgh Corp6.9506.6506.75043,800-0.2002.88 
APAApache Corp48.7247.5747.783,386,6000.300.63 
APAMArtisan Partners Asset Manageme33.4532.9533.10238,600-0.150.45 
APBAsia Pacific Fund Inc13.5313.3213.5111,4000.120.90 
APCAnadarko Petroleum Corp67.4766.3566.823,250,7000.811.23 
APDAir Products and Chemicals170.1168.5168.8498,700-1.00.59 
APFMorgan Stanley Asia Pacific Fund Inc16.5516.5016.531,0000.090.55 
APHAmphenol Corp94.5193.5194.051,310,800-0.630.67 
APLEApple Hospitality REIT Inc17.4717.3417.36853,5000.050.29 
APOApollo Global Management Llc C36.3435.8736.12688,9000.220.61 
APO-AApollo Global Management Llc Pfd Ser A25.1424.9224.9231,100-0.180.72 
APO-BApollo Global Management Llc Pfd Ser B24.8224.6124.6356,100-0.130.53 
APRNBlue Apron Holdings Inc1.8851.6701.8208,007,3000.1508.98 
APTSPreferred Apartment Communities17.4017.1717.33160,4000.070.41 
APTVAptiv Plc87.7284.5084.812,790,600-3.183.61 
APUAmerigas Partners LP39.9939.2039.47191,100-0.340.85 
APYApergy Corp45.4644.3144.79348,9000.491.11 
AQAquantia Corp12.8512.4312.65191,800-0.141.09 
AQNAlgonquin Pwr & Util10.5810.4110.45100,400-0.100.95 
AQUAEvoqua Water Technologies Corp18.3117.8018.22635,7000.281.56 
ARAntero Resources Corp18.9018.4918.793,680,4000.080.43 
ARAAmerican Renal Associates Holdi21.1220.5220.98147,0000.351.70 
ARCAmerican Reprographics Company2.9702.9002.910185,900-0.0100.34 
ARCHArch Coal Inc95.7293.4094.52261,3001.892.04 
ARCOArcos Dorados Holdings Inc6.5506.3506.400394,100-0.1502.29 
ARDArdagh Group S.A.16.9516.5516.6432,700-0.191.13 
ARDCAres Dynamic Credit Allocation15.7715.6115.6384,900-0.090.57 
AREAlexandria Real Estate Equities124.7122.7123.2608,900-1.10.89 
ARE-AAlexandria Real Estate Equities26.7126.3026.3216,300-0.331.24 
ARE-DAlexandria Real Estate Equitie34.4734.4434.46700-0.471.35 
ARESAres Management LP23.3022.9523.00557,700-0.050.22 
ARGDArgo Grp Itl Snr NTS25.2025.1525.204,1000.000.00 
ARGOArgo Group Intl Hlds62.5561.8562.1563,4000.050.08 
ARIApollo Commercial Real Estate19.3819.2719.36774,6000.020.10 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.7925.6625.7912,0000.010.04 
ARLAmerican Realty Investors16.7415.5116.741,4000.090.54 
ARLOArlo Technologies Inc14.4013.9114.05519,600-0.271.89 
ARMKAramark Holdings Corp43.2342.5743.072,998,2000.290.68 
ARNCArconic Inc22.2321.6722.083,441,9000.462.13 
AROCArchrock Inc12.2011.7512.15801,3000.504.29 
ARRArmour Residential R22.8422.6222.69373,800-0.040.18 
ARR-AArmour Residential REIT Inc25.6825.5725.671,7000.000.00 
ARR-BArmour Residential REIT Inc25.0525.0125.0132,700-0.030.12 
ARWArrow Electronics76.2274.5274.78367,900-1.471.93 
ASAASA Gold and Precious Metals9.1008.9108.93047,100-0.0200.22 
ASBAssociated Banc-Corp27.0526.6826.851,397,9000.150.56 
ASB-CAssociated Banc-Corp Depositary25.5425.5025.532,500-0.010.02 
ASB-DAssociated Banc-Corp23.9723.7923.796,600-0.170.71 
ASCArdmore Shipping Corp7.2506.8006.800276,900-0.1001.45 
ASGLiberty All-Star Growth Fund6.3206.2406.31060,5000.0100.16 
ASGNOn Assignment79.5478.7179.34332,5000.280.35 
ASHAshland Global Holdings Inc86.2985.0585.98507,4000.670.79 
ASIXAdvansix Inc35.6335.0135.06150,800-0.080.23 
ASPNAspen Aerogels Inc4.5004.0004.400926,0000.0200.46 
ASRGrupo Aeroportuario Del Sureste203.3198.8200.933,3000.80.38 
ASXAse Industrial Holding Co. Ltd4.8004.7504.760453,7000.0501.06 
ATAtlantic Power Corp2.2002.1002.150426,400-0.0502.27 
ATENA10 Networks Inc6.2606.0506.050214,800-0.1101.79 
ATGEAdtalem Global Education Inc47.4546.1047.15527,2001.102.39 
ATHAthene Holding Ltd52.4551.3451.56678,900-0.621.19 
ATHMAutohome Inc80.7779.0180.08455,800-0.430.53 
ATIAllegheny Technologies Inc29.7629.2529.711,841,7000.642.20 
ATKRAtkore International Group25.9525.6825.72551,100-0.050.19 
ATOAtmos Energy Corp94.2393.2993.50399,500-0.400.43 
ATRAptargroup111.0108.6108.8279,000-1.61.47 
ATTOAtento S.A.8.0007.7507.850160,400-0.1501.88 
ATUActuant Corp29.8029.3529.75536,2000.200.68 
ATUSAltice USA Inc Class A18.9218.5618.605,535,100-0.050.27 
ATVAcorn International19.0518.6018.611,100-0.482.51 
AUAnglogold Ashanti Ltd8.9908.7208.8903,011,7000.0300.34 
AUOAu Optronics Corp4.1804.1504.180353,8000.0300.72 
AUYYamana Gold2.5902.5402.5506,782,3000.0401.59 
AVAAvista Corp50.6550.3350.59356,9000.150.30 
AVALGrupo Aval Acciones Y Valores S7.6607.5307.620351,7000.0300.40 
AVBAvalonbay Communities181.6179.5181.1580,9000.40.23 
AVDAmerican Vanguard Corp19.7019.5019.5528,800-0.100.51 
AVHAvianca Holdings S.A.5.7805.5805.700165,900-0.0200.35 
AVKAdvent Claymore Convertible Securities15.7615.6515.7684,4000.100.64 
AVLRAvalara Inc41.3638.2138.59840,200-2.365.76 
AVNSAvanos Medical Inc69.8068.9169.31189,7000.400.58 
AVPAvon Products2.3302.0852.11010,245,200-0.2209.44 
AVXAvx Corp19.0218.5718.59209,500-0.371.95 
AVYAvery Dennison Corp111.5109.8110.1754,200-1.31.14 
AVYAAvaya Holdings Corp21.9521.6121.72661,200-0.020.09 
AWFAlliancebernstein Global High Income11.7111.6611.68155,500-0.020.17 
AWIArmstrong World Industries Inc70.6169.9570.30338,500-0.100.14 
AWKAmerican Water Works88.0886.5386.66549,800-1.161.32 
AWPAlpine Global Premier Propertie6.2306.2106.230209,4000.0000.00 
AWRAmerican States Water Company59.6058.8258.86147,000-0.731.23 
AXEAnixter International Inc71.5070.6371.00105,400-0.500.70 
AXLAmerican Axle & Manufacturing18.3217.6117.691,588,400-0.673.65 
AXPAmerican Express Company110.2109.4109.91,910,5000.00.02 
AXRAmrep Corp7.2807.0007.2603,300-0.3304.35 
AXSAxis Capital Holdings57.7057.1757.28364,400-0.100.17 
AXS-DAxis Capital Holdings Ltd24.1523.9123.9112,100-0.200.83 
AXS-EAxis Capital Holdings Ltd24.2924.0524.0834,300-0.190.78 
AXTAAxalta Coating Systems Ltd30.1029.4029.673,202,100-0.331.10 
AYIAcuity Brands Inc163.7160.9161.6378,200-1.20.73 
AYRAircastle Ltd21.0920.8421.05336,7000.100.48 
AYXAlteryx Inc61.8060.1261.76856,4001.242.05 
AZNAstrazeneca Plc38.8138.3838.696,051,5000.842.22 
AZOAutozone775.5762.4772.8275,9007.81.02 
AZREAzure Power Global Ltd15.5715.1515.3013,600-0.301.92 
AZULAzul S.A. ADR17.5116.7817.36835,200-0.070.40 
AZZAzz Inc52.5051.3051.7082,000-0.350.67 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.162.15.31
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,007140.18
DJI26,492-700.26
SP5002,916-40.13
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,20030.21
BDI1,200494.26
HSI30,063-2530.83