Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies68.6467.5167.974,985,400-0.350.51 
AAAlcoa Corp24.7524.0424.242,198,800-0.502.02 
AACAac Holdings Inc1.3501.1101.160636,100-0.1209.38 
AANAaron's Inc56.2554.9355.23343,900-0.971.73 
AAPAdvance Auto Parts Inc171.0164.6166.33,607,9005.03.09 
AATAmerican Assets Trust46.0345.6645.85131,900-0.120.26 
ABAlliancebernstein Holding LP29.0228.6328.66125,600-0.381.31 
ABBAbb Ltd19.0118.8718.962,383,6000.080.42 
ABBVAbbvie Inc81.7579.8881.594,218,9000.710.88 
ABCAmerisourcebergen Corp82.0880.1681.801,672,0001.231.53 
ABEVAmbev S.A.4.3004.2204.25036,243,5000.0400.95 
ABGAsbury Automotive Group Inc78.7877.1177.6382,300-1.031.31 
ABMABM Industries Incorporated38.0737.7438.05145,7000.180.48 
ABRArbor Realty Trust13.1712.7312.881,884,400-0.493.66 
ABR-AArbor Realty Trust Inc25.8125.5025.504,500-0.371.42 
ABR-BArbor Realty Trust Inc25.8625.8625.864000.060.22 
ABR-CArbor Realty Trust26.3326.3326.333000.180.68 
ABTAbbott Laboratories76.5975.8576.263,062,6000.230.30 
ACAssociated Capital Group Inc39.7238.9239.493,800-0.160.40 
ACAArcosa Inc36.6935.7536.03293,500-0.340.93 
ACBAurora Cannabis Inc8.7708.5708.6109,455,000-0.0500.58 
ACCAmerican Campus Communities Inc46.5846.1946.38537,600-0.080.17 
ACCOAcco Brands Corp8.1207.8407.910428,500-0.0500.63 
ACHAluminum Corp of China Ltd8.4608.4608.4601,343-0.3203.64 
ACMAecom Technology Corp32.9432.2732.28712,000-0.712.15 
ACNAccenture Plc181.4179.2180.41,212,2000.80.46 
ACPAvenue Income Credit Strategies12.7412.6012.64120,200-0.100.78 
ACREAres Commercial Real Estate Cor15.0314.9214.99115,000-0.030.20 
ACVAllianzgi Diversified Income &23.6223.4623.4641,200-0.190.80 
ADCAgree Realty Corp67.6867.0967.34167,000-0.310.46 
ADMArcher Daniels Midland Company40.1539.3739.923,150,000-0.260.65 
ADNTAdient Plc17.7716.6716.801,359,400-0.985.51 
ADSAlliance Data Systems Corp146.5144.6145.1629,000-1.81.21 
ADSWAdvanced Disposal Services Inc32.1832.1132.14513,300-0.050.16 
ADTADT Inc6.5006.2206.3302,743,2000.0000.00 
ADXAdams Express Company15.0014.9214.9357,794-0.050.33 
AEBAegon N.V. Perp Cap Secs Floating Rate23.1423.1023.142,2020.020.09 
AEDAegon N.V. Perp Cap Secs [Ne]25.3625.3425.3537,1020.010.04 
AEEAmeren Corp74.9174.1174.87881,0260.580.78 
AEGAegon N.V.4.7404.6604.7101,911,597-0.0501.05 
AEHAegon N.V. Perp Cap Secs25.8525.7925.79120,670-0.020.08 
AELAmerican Equity Investment Life30.3529.5229.89388,100-0.571.87 
AEMAgnico-Eagle Mines Ltd40.9940.0240.33766,300-0.591.44 
AEOAmerican Eagle Outfitters19.8118.6118.726,471,600-1.276.35 
AEPAmerican Electric Power Company87.3786.4787.291,916,6000.680.79 
AEP-BAmerican Elec. Pwr CO Inc 6.125% Corp.53.1152.8153.08129,0000.300.57 
AERAercap Holdings N.V.50.0548.7949.14952,300-1.242.46 
AESThe Aes Corp16.6016.4416.556,908,8000.181.10 
AFBAlliance National Municipal13.2013.0913.1149,800-0.010.08 
AFCAllied Capital Corp25.8325.6625.6714,400-0.060.23 
AFGAmerican Financial Group100.699.5100.5185,8000.30.33 
AFGBAmerican Financial Group Inc 5.875%26.3826.2626.3816,4000.120.46 
AFGEAmerican Financial Group Inc25.9825.8325.984,8000.000.00 
AFGHAmerican Financial Group Inc26.2126.0926.195,6000.010.04 
AFIArmstrong Flooring Inc11.5811.3111.52201,300-0.070.60 
AFLAflac Incorporated52.3051.6452.212,177,2000.260.50 
AFTApollo Senior Floating Rate Fund Inc14.9514.9514.954,8770.000.00 
AGFirst Majestic Silver5.8345.5255.5302,681,500-0.2404.16 
AGCOAgco Corp66.4266.4266.423,771-0.961.42 
AGDAlpine Global Dynamic Dividend Fund9.2609.2149.26029,6000.0300.33 
AGIAlamos Gold Inc4.6104.4204.4601,344,000-0.0901.98 
AGMFederal Agricultural Mortgage Corp74.4772.8473.0417,300-1.682.25 
AGM-AFederal Agricultural Mortgage26.0925.9726.093,0000.401.55 
AGM-BFederal Ag25.2425.2125.213,400-0.010.02 
AGM-CFederal Agricultural Mortgage26.7426.7426.741000.441.65 
AGM-DFederal Agricultural Mortgage Corp Pfd25.1825.0725.16144,2000.070.28 
AGM.AFederal Agricultural Mortgage Corp66.0365.4265.42300-1.311.96 
AGNAllergan Plc140.1137.8139.51,082,2001.00.74 
AGOAssured Guaranty Ltd42.2641.7242.21523,8000.330.79 
AGO-BAssured Guaranty Ltd [B]27.2827.0527.281,5000.230.85 
AGO-EAssured Guaranty Ltd [E]26.1726.0026.1713,6000.020.08 
AGO-FAssured Guaranty Ltd [F]25.7125.3925.716,5000.130.51 
AGRAvangrid Inc50.6050.1150.42241,9000.320.64 
AGROAdecoagro S.A.6.5806.2856.400274,600-0.1001.54 
AGSPlayags Inc20.3819.6219.77212,200-0.683.33 
AGXArgan Inc49.3848.2248.49101,500-0.140.29 
AHCA.H. Belo Corp3.8903.8203.8208,400-0.1203.05 
AHHArmada Hoffler Properties Inc16.5616.4216.55107,0000.100.61 
AHL-CAspen Ins Pfd Inc26.1526.0526.1410,2000.090.35 
AHL-DAspen Insurance Holdings Ltd24.8924.7424.8822,2000.150.59 
AHTAshford Hospitality Trust Inc5.1305.0305.050369,900-0.0601.17 
AHT-DAshford Hosp D Pfd25.5625.3525.453,2000.000.01 
AHT-FAshford Hospitality Trust Inc23.6523.1423.655,9000.251.07 
AHT-GAshford Hospitality Trust Inc23.0522.9523.016,6000.130.59 
AHT-HAshford Hospitality Trust Inc Cum Pfd23.4823.2923.485,8000.180.77 
AHT-IAshford Hospitality Trust Inc 7.50%23.4723.3423.4712,4000.251.08 
AIArlington Asset Investment Corp7.2457.0707.120347,600-0.0901.25 
AI-BArlington Asset 7.00% Series B Pfd21.9221.9221.921000.000.00 
AI-CArlington Asset Investment Corp Cum Pfd23.6023.1723.4913,000-0.060.25 
AICArlington Asset Investment Cor24.6724.5024.504,8000.000.00 
AIFApollo Tactical Income Fund Inc14.7814.6414.7657,0000.090.61 
AIGAmerican International Group52.8752.0952.564,408,0000.060.11 
AIG-AAmerican International Group Inc Dep Shs26.1526.0726.1335,5100.070.27 
AIG.WAmerican International Group12.0511.5511.80122,149-0.131.09 
AINAlbany International Corp76.5775.5476.03185,5020.150.20 
AIRAAR Corp31.4530.9631.00109,354-0.561.77 
AITApplied Industrial Technologies56.4755.0355.35131,464-1.172.07 
AIVApartment Investment and Management50.4950.1250.48411,9440.150.30 
AIV-AApartment Investment and Manag25.1925.1625.165000.010.03 
AIWArlington Asset Investment Cor24.7524.6624.749010.170.69 
AIYApollo Investment Corp26.1525.9726.134,5630.210.81 
AIZAssurant Inc100.399.0100.3697,7140.60.61 
AIZPAssurant Inc 6.50% Series D Mandatory108.2107.0107.0980-0.30.32 
AJGArthur J. Gallagher & CO84.8183.5284.79845,4000.941.12 
AJRDAerojet Rocketdyne Holdings38.3037.7537.97521,800-0.130.34 
AJXGreat Ajax Corp13.9213.8013.8323,500-0.050.36 
AJXAGreat Ajax Corp 7.25% Convertible Senior26.1525.6626.153,4000.371.44 
AKO.AEmbotell Andina Sa Cl A17.4017.4017.401000.000.00 
AKO.BEmbotell Andna Sa Cl B20.6820.0020.0212,700-0.381.86 
AKPAlliance California Muni14.8514.8314.83140,700-0.060.40 
AKRAcadia Realty Trust28.5028.3128.50220,600-0.020.07 
AKSAK Steel Holding Corp2.3102.1902.2206,378,300-0.0803.48 
ALAir Lease Corp Cl A37.8837.2437.42848,900-0.451.19 
AL-AAir Lease Corp [Al/Pa]26.4226.2426.2423,500-0.060.23 
ALBAlbemarle Corp68.6167.8667.96734,000-0.540.79 
ALCAlcon Inc.59.1758.5358.84690,800-0.170.29 
ALEAllete Inc82.6081.7182.48185,9000.540.66 
ALEXAlexander and Baldwin Inc23.5323.2523.50275,8000.010.04 
ALGAlamo Group98.9096.0496.9238,400-1.181.20 
ALKAlaska Air Group62.2560.6060.681,308,700-1.943.10 
ALLAllstate Corp97.3596.0997.091,876,1000.180.19 
ALL-AAllstate Corp Pfd25.5925.5125.578,5000.110.41 
ALL-BAlly Financial Inc Fixed Rate F25.3225.2525.3219,8000.080.32 
ALL-DAllstate Corp25.9625.7525.9610,4000.170.66 
ALL-EThe Allstate Corp25.6825.5525.6430,3000.050.20 
ALL-FThe Allstate Corp25.8625.7525.863,2000.060.24 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th26.0926.0026.0037,7000.040.15 
ALL-YGMAC Capital Trust I Fixed Rate26.0025.9125.92187,700-0.040.15 
ALLEAllegion Plc102.0099.5699.931,192,400-1.551.53 
ALLYAlly Financial29.9329.5329.803,082,1000.040.13 
ALP-QAlabama Power Co. Pfd26.1226.0326.096,6000.060.23 
ALSNAllison Transmission Holdings44.1743.4743.57935,300-0.461.04 
ALVAutoliv Inc66.8264.0064.71793,200-2.623.89 
ALXAlexander's Inc386.4379.7384.96,700-1.40.36 
AMAntero Midstream Corp13.5013.2013.4412,108,8000.171.28 
AMBRAmber Road Inc13.0012.9712.97565,300-0.020.15 
AMCAmc Entertainment Holdings Inc13.3313.0313.04983,200-0.171.29 
AMEAmtek Inc86.4085.5985.611,040,400-0.860.99 
AMGAffiliated Managers Group90.2789.0789.41615,800-0.670.74 
AMHAmerican Homes 4 Rent24.2524.0224.191,120,3000.100.42 
AMH-DAmerican Homes 4 Rent26.7626.6126.6437,100-0.050.19 
AMH-EAmerican Homes 4 Rent 6.35% Ser26.5326.4426.4999,9000.040.15 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd24.9524.7624.8512,400-0.090.36 
AMH-GAmerican Homes 4 Rent Series G Pfd25.0024.8625.0025,8000.030.12 
AMH-HAmerican Homes 4 Rent Perp Cum Red Pfd25.5325.2825.539,3000.110.41 
AMIDAmerican Midstreampartners LP5.2205.2105.220149,5000.0000.00 
AMNAmn Healthcare Services Inc51.7450.3850.84280,700-0.941.82 
AMOVAmerica Movil A ADR14.5014.2414.471,2000.221.58 
AMPAmeriprise Financial Services149.4146.3146.41,034,100-2.01.37 
AMRCAmeresco Inc15.8115.4015.5297,700-0.332.08 
AMRXAmneal Pharmaceuticals Inc9.2808.5308.6301,343,000-0.5005.48 
AMTAmerican Tower Corp201.2198.2200.7997,9002.51.26 
AMXAmerica Movil S.A.B. DE C.V.14.4514.2014.321,220,900-0.130.90 
ANAutonation Inc39.9939.6639.88471,600-0.210.52 
ANDXAndeavor Logistics LP36.5136.2236.36296,100-0.040.11 
ANETArista Networks Inc255.3251.2253.1848,5000.20.08 
ANFAbercrombie & Fitch Company25.7824.1124.322,581,100-1.566.03 
ANFIAmira Nature Foods Ltd1.1401.1001.11088,000-0.0302.63 
ANHAnworth Mortgage Asset Corp4.0604.0004.000365,800-0.0601.48 
ANH-AAnworth Mtg Pfd A26.8226.7126.825,6000.120.45 
ANH-BAnworth 6.25 Pr S B23.2123.0023.001,700-0.401.71 
ANH-CAnworth Mortgage Asset Corpora25.4825.2925.4321,5800.190.76 
ANTMAnthem Inc280.3274.4277.11,537,9230.10.03 
AODAlpine Total Dynamic Dividend8.1408.0908.090249,052-0.0200.25 
AONAON Plc181.1178.5181.01,022,4000.60.34 
AOSSmith [A.O.] Corp44.7143.8343.982,069,700-0.621.39 
APAmpco-Pittsburgh Corp4.3904.1504.32068,400-0.0300.69 
APAApache Corp30.5929.3429.493,697,400-1.344.35 
APAMArtisan Partners Asset Manageme26.0425.5225.61622,300-0.030.12 
APCAnadarko Petroleum Corp72.7472.3172.3110,985,800-0.460.63 
APDAir Products and Chemicals207.7205.3206.3976,800-0.70.35 
APHAmphenol Corp91.4390.5490.58789,400-0.690.76 
APHAAphria Inc6.9006.7126.7401,877,500-0.0901.32 
APLEApple Hospitality REIT Inc16.3116.1316.211,245,000-0.160.98 
APOApollo Global Management Llc C33.2832.7032.881,045,5000.000.00 
APO-AApollo Global Management Llc Pfd Ser A25.7525.7025.705,1000.000.00 
APO-BApollo Global Management Llc Pfd Ser B25.7325.6525.7222,9000.070.27 
APRNBlue Apron Holdings Inc0.76000.70240.72692,166,000-0.04115.35 
APTSPreferred Apartment Communities16.5916.3716.54173,5000.090.55 
APTVAptiv Plc71.9269.0169.352,612,000-3.034.19 
APUAmerigas Partners LP34.8034.5034.73475,4000.090.26 
APYApergy Corp34.1232.1533.04610,200-1.093.19 
AQAquantia Corp13.1013.0013.05555,0000.000.00 
AQNAlgonquin Pwr & Util11.7111.6311.66240,7000.010.09 
AQNAAlgonquin Power & Utilities Corp26.4426.3326.3583,300-0.060.23 
AQUAEvoqua Water Technologies Corp12.4312.1512.19278,900-0.231.85 
ARAntero Resources Corp7.2806.8806.9007,826,600-0.4906.63 
ARAAmerican Renal Associates Holdi6.9106.5156.740132,2000.0200.30 
ARCAmerican Reprographics Company2.1202.0502.09032,3000.0000.00 
ARCHArch Coal Inc90.8989.0089.97218,700-0.240.27 
ARCOArcos Dorados Holdings Inc6.3806.2006.300307,8000.0400.64 
ARDArdagh Group S.A.15.0014.7114.8477,1000.090.61 
ARDCAres Dynamic Credit Allocation15.2115.1115.18108,6000.030.20 
AREAlexandria Real Estate Equities146.3145.3145.6467,300-0.50.34 
ARE-AAlexandria Real Estate Equities26.6426.4926.5713,5000.030.11 
ARE-DAlexandria Real Estate Equitie38.2638.1738.173,100-0.080.21 
ARESAres Management LP26.5626.0026.32636,7000.050.19 
ARGDArgo Grp Itl Snr NTS25.7025.6325.705,5000.030.12 
ARGOArgo Group Intl Hlds73.1671.9872.40163,000-0.150.21 
ARIApollo Commercial Real Estate18.7518.5318.57806,200-0.110.59 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.1825.1725.1855,9000.000.00 
ARLAmerican Realty Investors12.8812.2412.242,200-0.755.77 
ARLOArlo Technologies Inc4.1003.9604.040488,2000.0200.50 
ARMKAramark Holdings Corp32.1331.7131.824,054,300-0.431.33 
ARNCArconic Inc22.6422.3522.373,269,200-0.010.04 
AROCArchrock Inc9.8509.4809.520669,600-0.4104.13 
ARRArmour Residential R18.0617.8117.97760,700-0.120.66 
ARR-AArmour Residential REIT Inc25.6025.5625.606,500-0.020.08 
ARR-BArmour Residential REIT Inc25.1325.0525.087,6000.040.14 
ARWArrow Electronics68.4066.3366.41752,850-1.752.57 
ASAASA Gold and Precious Metals9.6009.3809.44091,051-0.1601.67 
ASBAssociated Banc-Corp21.9421.4121.47868,308-0.411.87 
ASB-CAssociated Banc-Corp Depositary25.9625.8425.862,600-0.090.35 
ASB-DAssociated Banc-Corp24.9724.9124.971,7170.030.12 
ASB-EAssociated Banc-Corp Depositary Shs25.8125.8125.81614-0.080.30 
ASCArdmore Shipping Corp7.7607.6307.680159,120-0.0300.39 
ASGLiberty All-Star Growth Fund5.6105.5605.56075,621-0.0300.54 
ASGNOn Assignment57.0155.9156.03161,689-0.791.39 
ASHAshland Global Holdings Inc73.1472.0072.63737,1260.520.72 
ASIXAdvansix Inc27.7927.2427.46137,038-0.471.68 
ASPNAspen Aerogels Inc5.0904.8805.00090,4010.0400.81 
ASRGrupo Aeroportuario Del Sureste161.4160.0160.732,4810.70.42 
ASXAse Industrial Holding Co. Ltd3.9603.8803.890429,924-0.0501.27 
ATAtlantic Power Corp2.5302.4602.520375,0940.0301.20 
ATENA10 Networks Inc6.4206.3506.360145,400-0.0400.63 
ATGEAdtalem Global Education Inc43.6143.0043.26228,0000.000.00 
ATHAthene Holding Ltd43.6243.0843.591,799,9000.170.39 
ATHMAutohome Inc94.4091.8091.98692,300-3.063.22 
ATIAllegheny Technologies Inc23.0222.3422.571,386,600-0.431.87 
ATKRAtkore International Group24.9124.5024.79166,000-0.090.36 
ATOAtmos Energy Corp102.9101.9102.9579,0000.80.81 
ATRAptargroup114.0113.0113.2146,800-0.30.29 
ATTOAtento S.A.3.3602.7802.880369,400-0.43012.99 
ATUActuant Corp24.3823.9123.9389,900-0.421.72 
ATUSAltice USA Inc Cl A25.1424.7324.782,668,300-0.230.92 
ATVAcorn International27.5727.2927.293000.712.69 
AUAnglogold Ashanti Ltd11.8911.5611.611,662,300-0.161.36 
AUOAu Optronics Corp2.9402.9002.910611,8000.0200.69 
AUYYamana Gold1.9501.8801.90013,452,600-0.0502.56 
AVAAvista Corp41.7541.1941.72752,100-0.130.31 
AVALGrupo Aval Acciones Y Valores S7.2807.1207.170105,6000.0500.70 
AVBAvalonbay Communities203.4201.9203.3466,6001.10.54 
AVDAmerican Vanguard Corp14.1513.6113.65102,300-0.292.08 
AVHAvianca Holdings S.A.3.2603.0303.070163,400-0.1805.54 
AVKAdvent Claymore Convertible Securities14.6814.5114.6697,7000.191.31 
AVLRAvalara Inc70.6068.3269.741,422,0001.261.84 
AVNSAvanos Medical Inc42.9042.1342.46125,200-0.541.26 
AVPAvon Products3.7203.4103.49055,114,9000.2909.06 
AVTRAvantor Inc.17.6216.5017.309,706,6000.603.59 
AVXAvx Corp15.5815.2215.35299,700-0.231.48 
AVYAvery Dennison Corp102.2100.6100.6471,800-0.90.88 
AVYAAvaya Holdings Corp14.1013.7513.911,897,100-0.201.42 
AWFAlliancebernstein Global High Income11.7111.6211.70179,6000.030.26 
AWIArmstrong World Industries Inc89.0387.9688.14255,500-1.011.13 
AWKAmerican Water Works112.9111.3112.8715,9001.41.26 
AWPAlpine Global Premier Propertie6.0105.9605.990279,2000.0200.34 
AWRAmerican States Water Company74.2173.4974.16111,8000.490.67 
AXAxos Financial Inc29.7929.1229.39139,400-0.010.03 
AXEAnixter International Inc58.1457.0457.0979,300-1.282.19 
AXLAmerican Axle & Manufacturing11.6010.9911.141,845,600-0.474.05 
AXOAxos Financial Inc25.8025.6025.651,200-0.150.58 
AXPAmerican Express Company120.9119.4120.02,941,000-0.50.45 
AXRAmrep Corp5.3905.2605.3401,300-0.0500.93 
AXSAxis Capital Holdings59.0758.0359.00516,1000.651.11 
AXS-DAxis Capital Holdings Ltd24.5824.4624.5513,3000.070.29 
AXS-EAxis Capital Holdings Ltd24.5324.4724.5228,2000.010.02 
AXTAAxalta Coating Systems Ltd25.0824.8324.981,616,400-0.100.40 
AYIAcuity Brands Inc139.0136.1138.9291,0001.71.26 
AYRAircastle Ltd20.2419.7419.83195,000-0.211.05 
AYXAlteryx Inc91.4489.0089.20892,400-0.540.60 
AZNAstrazeneca Plc38.6537.6438.612,945,1000.731.93 
AZOAutozone1,0471,0211,044318,000121.13 
AZREAzure Power Global Ltd11.9011.5511.704,6970.000.00 
AZULAzul S.A. ADR26.5025.7926.40415,6690.552.13 
AZZAzz Inc45.1842.9443.53263,673-1.733.82 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.87.61.215
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,751-350.45
DJI25,777-1010.39
SP5002,856-80.28
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,274-10.08
BDI1,200494.26
HSI30,063-2530.83