Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies54.0552.8453.082,015,200-0.100.19 
AAAlcoa Corporation33.8632.3732.564,110,900-0.752.25 
AACAac Holdings Inc8.0807.5807.980119,8000.1702.18 
AANAaron's Inc28.8628.6228.71344,3000.020.07 
AAPAdvance Auto Parts Inc151.0149.4149.7615,600-1.10.70 
AATAmerican Assets Trust42.4541.8641.92291,300-0.150.36 
AAVAdvantage Oil & Gas Ltd6.2206.0506.200137,5000.1001.64 
ABAlliancebernstein Holding LP21.8021.6021.70194,6000.050.23 
ABBAbb Ltd23.4123.2323.281,347,100-0.030.13 
ABBVAbbvie Inc66.1165.3265.624,056,300-0.030.05 
ABCAmerisourcebergen Corp86.8385.7286.561,241,0000.570.66 
ABEVAmbev S.A.5.6205.5305.61016,710,8000.0801.45 
ABGAsbury Automotive Group Inc61.0060.2560.65352,4000.200.33 
ABMABM Industries Incorporated43.7443.2343.26289,100-0.150.35 
ABRArbor Realty Trust8.1908.0408.040297,0000.0000.00 
ABR-AArbor Realty Trust Inc25.5025.3925.493,400-0.250.97 
ABR-BArbor Realty Trust Inc25.0825.0525.087000.070.28 
ABR-CArbor Realty Trust25.7525.7125.711,0000.040.16 
ABRNArbor Realty Trust 7.375% Senior25.4625.4625.461000.060.24 
ABTAbbott Laboratories45.1544.6044.734,753,100-0.040.09 
ABXBarrick Gold Corp19.4119.1719.216,517,600-0.160.83 
ACAssociated Capital Group Inc37.5536.4536.659,700-0.350.95 
ACCAmerican Campus Communities Inc48.4947.9848.07485,0000.110.23 
ACCOAcco Brands Corp13.2712.8213.00402,900-0.100.76 
ACHAluminum Corporation of China Ltd12.3412.2312.2527,000-0.171.37 
ACMAecom Technology Corp34.9033.9334.10595,500-0.441.27 
ACNAccenture Plc121.3118.8119.03,949,800-1.81.47 
ACPAvenue Income Credit Strategies13.7613.6213.6948,8000.080.59 
ACREAres Commercial Real Estate Cor13.3113.1413.1674,100-0.161.20 
ACVAllianzgi Diversified Income &19.7019.3919.5931,2000.010.05 
ADCAgree Realty Corp48.3247.7748.14238,4000.140.29 
ADMArcher Daniels Midland Company45.9045.4245.581,546,800-0.030.07 
ADNTAdient Plc69.2567.5068.52852,1000.250.37 
ADPTAdeptus Health Inc1.6101.4501.590932,000-0.1207.02 
ADSAlliance Data Systems Corp245.7242.0243.8341,3000.90.36 
ADSWAdvanced Disposal Services Inc22.9222.6222.74110,5000.020.09 
ADXAdams Express Company13.6713.5613.6080,6000.000.00 
AEBAegon N.V.25.1524.9625.0927,100-0.010.04 
AEDAegon N.V.25.9225.8325.8711,300-0.040.15 
AEEAmeren Corp56.4255.8656.191,141,5000.140.25 
AEGAegon N.V.5.3305.2505.2803,376,700-0.2604.69 
AEHAegon N.V.25.5425.5025.5172,100-0.030.12 
AEKAegon N.V. 8.00%25.8925.8625.8625,700-0.020.08 
AELAmerican Equity Investment Life24.0823.5123.71518,200-0.050.21 
AEMAgnico-Eagle Mines Ltd44.3043.6843.831,159,900-0.501.13 
AEOAmerican Eagle Outfitters13.9413.7613.851,585,8000.000.00 
AEPAmerican Electric Power Company68.0267.2767.791,969,4000.340.50 
AERAercap Holdings N.V.45.1844.3844.57696,600-0.210.47 
AESThe Aes Corp11.3111.1611.233,479,7000.050.45 
AES-CAes TR III 6.75 Pfd50.8850.6550.808,9000.130.26 
AETAetna Inc128.7126.0126.83,055,300-1.10.83 
AEUAAnadarko Petroleum Corp43.2442.3043.241,2000.641.50 
AFAstoria Financial Corp20.4120.1920.27967,4000.080.40 
AF-CAstoria Financial Corp25.6725.5925.653,3000.050.20 
AFAAmerican Financial Group Inc25.3325.2325.311,900-0.010.04 
AFBAlliance National Municipal13.2013.1513.19104,1000.020.15 
AFCAllied Capital Corp25.8025.8025.801000.000.00 
AFGAmerican Financial Group94.3293.1093.39244,500-1.061.12 
AFGEAmerican Financial Group Inc26.0725.7026.079,2000.170.66 
AFGHAmerican Financial Group Inc26.1826.1026.184,200-0.020.08 
AFIArmstrong Flooring Inc18.7218.3718.53117,2000.100.54 
AFLAflac Incorporated72.5371.7871.991,708,900-0.010.01 
AFS-AAmtrust Financial Services Inc21.7520.7821.6718,3000.803.83 
AFS-BAmtrust Financial Services Dep Pfd22.5321.5222.3915,5000.783.61 
AFS-CAmtrust Financial Services Series C23.2322.3522.8837,3000.572.55 
AFS-DAmtrust Financial Services Dep Pfd23.2222.2322.9337,3000.522.32 
AFS-EAmtrust Financial Services Inc Prf23.4922.6523.3568,5000.662.91 
AFS-FAmtrust Financial Services Inc21.5420.9021.4381,4000.693.33 
AFSDAflac Incorporated25.4425.3325.3810,8000.010.04 
AFSSAmtrust Financial Services Inc24.4824.0324.31101,0000.381.59 
AFSTAmtrust Financial Services Inc25.1824.4724.7954,900-0.110.44 
AFTApollo Senior Floating Rate Fund Inc17.7417.6017.7242,3000.170.97 
AFWAmerican Financial Group Inc25.7525.4025.4526,500-0.261.01 
AGFirst Majestic Silver8.0007.7807.8702,132,700-0.0600.76 
AGCAdvent Claymore Convertible Securities6.1106.0406.050112,300-0.0400.66 
AGCOAgco Corp60.1458.9659.20263,400-0.510.85 
AGDAlpine Global Dynamic Dividend Fund9.6309.5009.61048,100-0.0200.21 
AGIAlamos Gold Inc8.3408.0408.1802,172,6000.0100.12 
AGMFederal Agricultural Mortgage Corp57.0455.9756.3622,300-0.140.25 
AGM-AFederal Agricultural Mortgage25.8025.7125.761,0000.431.70 
AGM-BFederal Ag27.4226.7527.427,6000.672.50 
AGM-CFederal Agricultural Mortgage27.7027.5027.502,700-0.100.36 
AGM.AFederal Agricultural Mortgage Corp60.0060.0060.001000.160.27 
AGNAllergan Plc238.4234.9237.32,688,5002.00.87 
AGN-AAllergan Plc. 5.50% Mandatory C842.4834.9839.748,2004.70.57 
AGOAssured Guaranty Ltd37.2636.7036.85738,800-0.040.11 
AGO-BAssured Guaranty Ltd [B]25.9625.9625.961000.000.00 
AGO-EAssured Guaranty Ltd [E]25.6025.4125.413,000-0.090.35 
AGO-FAssured Guaranty Ltd [F]25.0624.9425.005,800-0.080.32 
AGRAvangrid Inc43.3042.7043.16191,0000.220.51 
AGROAdecoagro S.A.11.8411.6811.77237,1000.070.60 
AGUAgrium Inc95.9294.3394.80275,500-0.690.72 
AGXArgan Inc65.4564.0564.6078,400-0.300.46 
AHCA.H. Belo Corp6.2006.0006.10024,300-0.1001.61 
AHHArmada Hoffler Properties Inc13.8713.7013.71130,500-0.110.80 
AHLAspen Insurance Holdings52.8051.8552.00374,200-0.601.14 
AHL-BAspen Insurance Holdings Limit25.4125.3625.3852,900-0.010.04 
AHL-CAspen Ins Pfd Inc26.9826.7826.988,3000.080.30 
AHL-DAspen Insurance Holdings Ltd23.6823.5123.6240,9000.140.60 
AHPAshford Hospitality Prime Inc10.6010.1610.18488,500-0.413.87 
AHP-BAshford Hospitality Prime Inc19.4217.9219.2144,700-0.241.23 
AHTAshford Hospitality Trust Inc5.9205.8005.850856,3000.0200.34 
AHT-AAshford Hsop TR Pfd25.8425.6825.822,600-0.010.04 
AHT-DAshford Hosp D Pfd25.7025.5825.6818,1000.100.39 
AHT-FAshford Hospitality Trust Inc24.6424.5824.641,5000.331.36 
AHT-GAshford Hospitality Trust Inc24.2024.0124.159,6000.150.63 
AIArlington Asset Investment Corp14.6214.3114.44708,3000.100.70 
AIBApollo Investment Corp25.7425.6425.6710,300-0.060.23 
AICArlington Asset Investment Cor22.7522.7522.751,3000.411.84 
AIFApollo Tactical Income Fund Inc16.2216.0816.1472,1000.070.44 
AIGAmerican International Group61.7760.4460.888,466,700-0.460.75 
AIG.WAmerican International Group20.6719.6619.9659,600-0.432.11 
AINAlbany International Corp45.1544.1044.45131,200-0.150.34 
AIRAAR Corp34.6033.9234.02262,600-0.130.38 
AITApplied Industrial Technologies62.1560.9561.25124,100-0.300.49 
AIVApartment Investment and Management45.0844.6444.74554,6000.030.07 
AIV-AApartment Investment and Manag26.8326.3526.8326,8000.451.71 
AIWArlington Asset Investment Cor24.6324.3324.63900-0.120.48 
AIYApollo Investment Corp26.1326.1326.131,200-0.120.46 
AIZAssurant Inc96.1394.6895.06298,100-0.280.29 
AJGArthur J. Gallagher & Co56.9256.2256.44879,2000.160.28 
AJRDGencorp Inc21.8321.3121.42455,400-0.231.06 
AJXGreat Ajax Corp13.0912.8412.9128,800-0.151.15 
AKO.AEmbotell Andina Sa A22.4822.4822.48200-0.020.09 
AKO.BEmbotell Andna Sa B24.4523.8423.9726,3000.351.48 
AKPAlliance California Muni13.3013.2313.2815,8000.020.15 
AKRAcadia Realty Trust30.4830.0330.33426,4000.311.03 
AKSAK Steel Holding Corp7.5807.1007.16013,685,600-0.3404.53 
ALAir Lease Corporation Class A C38.4837.4437.76401,700-0.220.58 
ALBAlbemarle Corp106.2104.0104.5527,400-0.70.67 
ALDWAlon USA Partners LP9.7309.6409.650113,8000.0000.00 
ALEAllete Inc68.1767.2267.92151,7000.420.62 
ALEXAlexander and Baldwin Inc43.5442.7543.02156,100-0.100.23 
ALGAlamo Group75.6373.6874.3334,700-0.971.29 
ALJAlon USA Energy12.5812.1212.12585,400-0.524.11 
ALKAlaska Air Group95.3693.0694.70856,8000.650.69 
ALLAllstate Corp81.5180.6380.991,368,800-0.270.33 
ALL-AAllstate Corporation Pfd25.6925.5825.6128,4000.030.12 
ALL-BAlly Financial Inc Fixed Rate F26.8826.6926.6936,800-0.150.56 
ALL-CThe Allstate Corp26.9826.9026.9714,0000.020.07 
ALL-DAllstate Corp27.2927.1527.151,100-0.020.07 
ALL-EThe Allstate Corporation27.0826.9127.0340,1000.080.30 
ALL-FThe Allstate Corporation27.3027.0927.2511,7000.050.18 
ALL-YGMAC Capital Trust I Fixed Rate25.3925.3025.32292,300-0.030.12 
ALLEAllegion Plc Ordinary Shares Wh75.6374.6575.05422,7000.190.25 
ALLYAlly Financial20.3219.8619.967,903,200-0.190.94 
ALP-OAlabama Pwr 5.83A Pf28.6928.5028.53900-0.381.31 
ALRAlere Inc39.2237.8539.131,380,6001.243.27 
ALR-BAlere Inc Inverness Medical In330.0322.3329.52,1007.52.33 
ALSNAllison Transmission Holdings35.7235.0335.26786,800-0.120.34 
ALVAutoliv Inc102.2101.1101.7318,0001.01.00 
ALXAlexander's Inc422.0419.0420.28,400-0.70.17 
AMAntero Resources Midstream Llc33.9033.5233.54222,700-0.130.39 
AMBRAmber Road Inc7.8407.3307.660196,9000.3705.08 
AMCAmc Entertainment Holdings Inc30.9830.3030.851,721,9000.652.15 
AMEAmtek Inc53.8953.2053.421,363,400-0.040.07 
AMFWAmec Foster Wheeler Plc6.5406.4806.50098,100-0.0200.31 
AMGAffiliated Managers Group160.9158.0158.9303,7000.00.02 
AMHAmerican Homes 4 Rent23.7623.3823.382,522,800-0.120.51 
AMH-AAmerican Homes28.6328.4328.5313,8000.000.00 
AMH-BAmerican Homes 4 Rent 5% Series28.6428.5928.591,2000.090.32 
AMH-CAmerican Homes28.4628.4428.444000.140.49 
AMH-DAmerican Homes 4 Rent25.9725.6225.832,600-0.050.19 
AMH-EAmerican Homes 4 Rent 6.35% Ser25.6025.5225.602,7000.050.20 
AMIDAmerican Midstreampartners LP15.1514.8515.00186,8000.201.35 
AMNAmn Healthcare Services Inc38.9037.6538.501,009,300-0.100.26 
AMOVAmerica Movil A Ads14.1313.8814.026,5000.050.36 
AMPAmeriprise Financial Services126.8124.6125.3981,700-0.40.32 
AMRCAmeresco Inc5.9005.8005.85028,8000.0500.86 
AMTAmerican Tower Corp119.8118.9119.32,475,8000.40.31 
AMT-AApollo Residential Mortgage Prfd112.3111.9112.0129,4000.10.05 
AMT-BAmerican Tower Corporation [Rei110.5109.3110.032,4000.00.03 
AMXAmerica Movil S.A.B. De C.V14.1813.9914.121,890,0000.100.71 
ANAutonation Inc42.3341.8842.271,258,9000.260.62 
ANETArista Networks Inc132.0130.0131.8633,8001.71.30 
ANFAbercrombie & Fitch Company11.4311.1511.311,948,8000.060.53 
ANFIAmira Nature Foods Ltd5.2605.1505.17093,400-0.0100.19 
ANHAnworth Mortgage Asset Corp5.5505.4705.500562,9000.0000.00 
ANH-AAnworth Mtg Pfd A25.9025.8925.891,200-0.030.12 
ANH-BAnworth 6.25 Pr S B26.9826.9626.984,000-0.070.26 
ANH-CAnworth Mortgage Asset Corpora24.8524.8324.8518,000-0.060.24 
ANTMAnthem Inc167.1161.5162.82,199,200-2.61.59 
ANTXAnthem Inc50.1049.4449.4482,900-0.480.96 
ANWAegean Marine Petroleum Network11.6011.1011.45331,4000.353.15 
AODAlpine Total Dynamic Dividend8.1808.1208.150338,000-0.0300.37 
AOIAlliance One International13.5513.1513.2542,300-0.302.21 
AONAON Plc118.2117.1117.5807,5000.10.05 
AOSSmith [A.O.] Corp51.8451.0051.23413,300-0.040.08 
APAmpco-Pittsburgh Corp14.7013.9013.9514,300-0.604.12 
APAApache Corp50.6049.9150.242,650,6000.150.30 
APAMArtisan Partners Asset Manageme27.0526.5526.63289,100-0.271.00 
APBAsia Pacific Fund Inc12.3512.0112.1613,9000.060.50 
APCAnadarko Petroleum Corp61.3360.1560.343,559,000-0.450.74 
APDAir Products and Chemicals137.4134.7134.91,313,300-2.11.54 
APFMorgan Stanley Asia Pacific Fund Inc15.2715.1615.2727,1000.100.66 
APFHAdvancepierre Foods Holdings Inc30.9830.3630.74106,4000.160.52 
APHAmphenol Corp71.6170.8070.971,239,1000.070.10 
APLEApple Hospitality REIT Inc18.7118.5418.63854,9000.000.00 
APOApollo Global Management Llc C23.6223.2523.401,839,500-0.100.43 
APO-AApollo Global Management Llc Pfd Ser A25.1425.0025.06212,2000.050.20 
APTSPreferred Apartment Communities13.4513.2313.2689,800-0.161.19 
APUAmerigas Partners LP45.6945.1445.4793,8000.060.13 
AQNAlgonquin Pwr & Util9.5909.4409.55064,8000.0800.84 
ARAntero Resources Corp22.6322.2422.492,966,5000.231.03 
ARAAmerican Renal Associates Holdi17.5216.7616.86248,500-0.181.06 
ARCAmerican Reprographics Company3.7703.6603.75076,5000.0100.27 
ARCHArch Coal Inc65.3463.2664.77259,700-0.130.20 
ARCOArcos Dorados Holdings Inc7.5007.2507.350723,200-0.0500.68 
ARCXArc Logistics Partners LP14.3414.1414.1431,5000.040.28 
ARDArena Resources Inc22.2121.9122.21128,4000.411.88 
ARDCAres Dynamic Credit Allocation15.9815.8715.9558,1000.060.38 
AREAlexandria Real Estate Equities112.6111.1111.4628,300-0.70.65 
ARE-AAlexandria Real Estate Equities26.1325.9026.1327,7000.130.50 
ARE-DAlexandria Real Estate Equitie35.1335.0835.13700-0.100.28 
ARE-EAlexandria Real Estate Equitie25.3825.3725.3768,2000.000.00 
ARESAres Management LP18.9518.3018.30507,000-0.050.27 
ARH-CArch Capital Group Ltd. 6.75% P25.3025.2725.2814,9000.040.16 
ARIApollo Commercial Real Estate18.7218.3818.581,286,7000.080.43 
ARI-AApollo Commercial Real Estate25.8025.8025.807000.020.08 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.4625.3325.455,7000.020.08 
ARLAmerican Realty Investors7.9007.7207.8201,6000.3604.83 
ARMKAramark Holdings Corp36.8036.4836.57744,100-0.030.08 
ARN-BArconic Inc41.2440.6840.92331,8000.020.05 
ARNCArconic Inc26.8926.3726.682,931,2000.000.00 
AROCArchrock Inc12.4511.9012.10758,700-0.100.82 
ARRArmour Residential R22.4322.1022.12366,300-0.200.90 
ARR-AArmour Residential REIT Inc24.4424.3024.404,5000.110.45 
ARR-BArmour Residential REIT Inc23.3623.1623.2425,200-0.110.47 
ARUAres Capital Corp25.7725.6125.619,200-0.060.23 
ARWArrow Electronics74.1872.7173.02393,6000.290.40 
ASAASA Gold and Precious Metals12.2412.0412.1674,2000.010.08 
ASBAssociated Banc-Corp23.7523.2723.501,252,900-0.050.21 
ASB-CAssociated Banc-Corp Depositary26.1026.1026.101,000-0.010.04 
ASB-DAssociated Banc-Corp23.7323.4523.558,500-0.060.25 
ASCArdmore Shipping Corp7.8507.4007.800178,3000.4005.41 
ASGLiberty All-Star Growth Fund4.5004.4204.440116,200-0.0601.33 
ASGNOn Assignment46.7445.8246.13195,400-0.300.65 
ASHAshland Inc123.5121.5121.9436,700-0.90.74 
ASIXAdvansix Inc27.1026.4026.53131,100-0.200.75 
ASPNAspen Aerogels Inc4.0804.0004.02011,700-0.0200.50 
ASRGrupo Aeroportuario Del Sureste177.8168.4177.3102,60010.56.32 
ASXAdvanced Semiconductor Engineering6.5906.5406.5401,296,5000.0801.24 
ATAtlantic Power Corp2.6002.5502.550235,100-0.0501.92 
ATENA10 Networks Inc9.3009.1509.180226,3000.0200.22 
ATHAthene Holding Ltd51.3250.2750.92348,600-0.030.06 
ATHMAutohome Inc32.3531.7931.90418,800-0.210.65 
ATIAllegheny Technologies Inc17.5317.0617.272,646,100-0.030.17 
ATKRAtkore International Group26.0025.3925.54318,000-0.271.05 
ATOAtmos Energy Corp80.4179.9580.14282,400-0.010.01 
ATRAptargroup77.6576.3376.62154,300-0.540.70 
ATTOAtento S.A.8.6508.1508.550196,900-0.1001.16 
ATUActuant Corp26.4025.7525.90923,500-0.351.33 
ATVAcorn International9.8609.1509.2505,1000.2602.89 
ATWAtwood Oceanics9.3109.0509.1301,757,0000.0000.00 
AUAnglogold Ashanti Ltd11.2411.0111.102,312,5000.060.54 
AUOAu Optronics Corp3.8703.8203.8301,992,400-0.0100.26 
AUYYamana Gold2.8202.7502.7807,932,000-0.0100.36 
AVAAvista Corp39.9439.4739.65301,9000.130.33 
AVALGrupo Aval Acciones Y Valores S8.0307.8508.00092,9000.1902.43 
AVBAvalonbay Communities188.0186.2186.6524,800-0.10.07 
AVDAmerican Vanguard Corp16.2015.5015.80102,600-0.201.25 
AVHAvianca Holdings S.A.7.8907.7307.820131,9000.1301.69 
AVKAdvent Claymore Convertible Securities15.3615.2515.3333,8000.110.72 
AVPAvon Products4.4104.2404.2604,090,100-0.0601.39 
AVTAvnet Inc44.8544.0844.401,348,3000.050.11 
AVXAvx Corp16.2315.9616.09110,4000.090.56 
AVYAvery Dennison Corp80.2379.2179.61552,800-0.060.08 
AWFAlliancebernstein Global High Income12.5212.4612.48104,2000.020.16 
AWHAllied World Assurance Company53.3753.1053.14341,400-0.090.17 
AWIArmstrong World Industries Inc45.3044.6044.80849,700-0.100.22 
AWKAmerican Water Works77.2376.3077.09571,9000.600.78 
AWPAlpine Global Premier Propertie5.6005.5205.600382,2000.0801.45 
AWRAmerican States Water Company43.9643.3043.53138,1000.070.16 
AXEAnixter International Inc79.6077.5078.00126,200-0.801.02 
AXLAmerican Axle & Manufacturing18.9518.5018.621,093,1000.000.00 
AXONAxovant Sciences Ltd.14.9914.6114.91205,1000.161.08 
AXPAmerican Express Company78.8477.8778.204,726,8000.360.46 
AXRAmrep Corp6.4106.2506.2502,0000.0100.16 
AXSAxis Capital Holdings67.3266.5966.72386,500-0.150.22 
AXS-CAxis Capital Holdings Ltd25.4525.4125.453,9000.040.16 
AXS-DAxis Capital Holdings Ltd24.9924.6224.7720,9000.010.04 
AXS-EAxis Capital Holdings Ltd23.6823.5523.66100,8000.140.60 
AXTAAxalta Coating Systems Ltd31.5330.7530.861,187,300-0.451.44 
AYIAcuity Brands Inc203.0199.9200.0605,000-2.31.16 
AYRAircastle Ltd23.7923.2823.41149,300-0.060.26 
AZNAstrazeneca Plc31.3831.1031.313,983,6000.010.03 
AZOAutozone727.3719.3721.2187,100-4.30.60 
AZREAzure Power Global Ltd17.6317.1017.462,5000.311.81 
AZZAzz Inc57.4556.3056.45128,300-0.400.70 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.197.130.93
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,829110.19
DJI20,597-600.29
SP5002,344-20.08
DAX12,064250.20
FTSE7,337-40.05
NI22519,2631770.93
CAC405,021-120.24
GLD1,24910.09
BDI1,200494.26
HSI24,358310.13