Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies81.2980.4980.971,553,800-0.130.16 
AAAlcoa Corp28.8627.9328.643,522,1000.802.87 
AACAac Holdings Inc2.5502.3902.460144,900-0.0301.20 
AANAaron's Inc52.3851.1051.75418,7000.120.23 
AAPAdvance Auto Parts Inc163.0155.1161.62,116,0006.74.35 
AATAmerican Assets Trust46.0345.3845.67167,400-0.020.04 
ABAlliancebernstein Holding LP29.4729.2229.39181,5000.170.58 
ABBAbb Ltd19.6419.4219.611,700,8000.341.76 
ABBVAbbvie Inc81.7580.2880.655,550,100-0.690.85 
ABCAmerisourcebergen Corp81.3080.2080.39830,0000.210.26 
ABEVAmbev S.A.4.5604.3804.53033,538,8000.2104.86 
ABGAsbury Automotive Group Inc69.2667.6468.94120,3000.650.95 
ABMABM Industries Incorporated34.8134.1834.66455,5000.240.70 
ABRArbor Realty Trust12.9612.8612.94838,1000.080.62 
ABR-AArbor Realty Trust Inc25.8325.6225.762,0000.020.08 
ABR-BArbor Realty Trust Inc25.3925.3925.39200-0.130.51 
ABR-CArbor Realty Trust25.7625.5825.682,1000.030.13 
ABTAbbott Laboratories79.9577.9778.837,671,100-1.031.29 
ACAssociated Capital Group Inc42.8738.7538.8417,400-4.189.72 
ACAArcosa Inc.32.2831.4531.52364,600-0.411.28 
ACBAurora Cannabis Inc10.1409.6409.94080,273,7000.3303.43 
ACCAmerican Campus Communities Inc46.7145.9246.19752,800-0.370.79 
ACCOAcco Brands Corp9.0808.8308.940470,2000.0400.45 
ACHAluminum Corporation of China Ltd9.9309.8109.93033,4000.3703.87 
ACMAecom Technology Corp30.8930.3330.50662,2000.180.59 
ACNAccenture Plc167.4165.1166.41,592,1000.00.02 
ACPAvenue Income Credit Strategies12.1012.0512.0867,9000.040.33 
ACREAres Commercial Real Estate Cor15.5215.3215.49253,7000.100.65 
ACVAllianzgi Diversified Income &22.5422.3222.3633,300-0.100.45 
ADCAgree Realty Corp66.4265.5265.82385,500-0.040.06 
ADMArcher Daniels Midland Company43.2742.3442.484,669,800-0.701.62 
ADNTAdient Plc14.5313.9814.372,798,1000.402.86 
ADSAlliance Data Systems Corp173.0169.7171.8504,000-0.60.37 
ADSWAdvanced Disposal Services Inc27.2026.8327.16189,7000.250.93 
ADTADT Inc6.7706.4406.7506,094,6000.2804.33 
ADXAdams Express Company14.3914.3114.3791,9000.070.49 
AEBAegon N.V. Perp Cap Secs Floating Rate23.0022.7422.9521,1000.110.48 
AEDAegon N.V. Perp Cap Secs [Ne]26.1226.0426.1235,9000.010.04 
AEEAmeren Corp73.1172.2472.511,577,500-0.530.73 
AEGAegon N.V.5.3905.3455.380921,0000.0801.51 
AEHAegon N.V. Perp Cap Secs25.9725.8425.9357,1000.080.31 
AELAmerican Equity Investment Life30.8830.2130.33390,5000.030.10 
AEMAgnico-Eagle Mines Ltd44.1243.0643.21652,700-0.501.14 
AEOAmerican Eagle Outfitters20.9420.5320.755,500,100-0.030.14 
AEPAmerican Electric Power Company83.8683.0483.483,371,800-0.330.39 
AERAercap Holdings N.V.44.2143.4444.20985,6000.721.66 
AESThe Aes Corp18.3618.0518.155,798,200-0.160.87 
AFBAlliance National Municipal12.6912.6612.6934,3000.030.24 
AFCAllied Capital Corp25.9925.8625.994,8000.120.46 
AFGAmerican Financial Group98.7597.1797.88464,8000.470.48 
AFGEAmerican Financial Group Inc25.6625.5625.5611,000-0.080.31 
AFGHAmerican Financial Group Inc26.1025.9125.9612,000-0.050.19 
AFIArmstrong Flooring Inc14.1613.6614.07269,3000.624.61 
AFLAflac Incorporated50.4249.9550.252,830,0000.300.60 
AFTApollo Senior Floating Rate Fund Inc15.1615.0515.0854,200-0.020.13 
AGFirst Majestic Silver6.7906.5406.6503,478,500-0.0701.04 
AGCOAgco Corp67.7466.4667.68396,0001.101.65 
AGDAlpine Global Dynamic Dividend Fund9.6409.5709.64042,7000.0800.84 
AGIAlamos Gold Inc5.0904.9305.0202,050,2000.0100.20 
AGMFederal Agricultural Mortgage Corp79.5577.7578.0536,4000.140.18 
AGM-AFederal Agricultural Mortgage25.6025.4825.537000.180.73 
AGM-BFederal Ag26.3026.0726.204,1000.000.01 
AGM-CFederal Agricultural Mortgage26.4426.4426.444000.050.20 
AGM.AFederal Agricultural Mortgage Corp74.9573.2773.824,700-2.533.31 
AGNAllergan Plc152.9150.5150.82,181,100-0.40.27 
AGOAssured Guaranty Ltd45.3745.0145.15665,5000.230.51 
AGO-BAssured Guaranty Ltd [B]26.2026.1126.144,3000.000.00 
AGO-EAssured Guaranty Ltd [E]25.7425.6425.747,7000.060.23 
AGO-FAssured Guaranty Ltd [F]25.5625.3325.4014,400-0.050.19 
AGRAvangrid Inc49.7948.9749.50299,300-0.040.08 
AGROAdecoagro S.A.7.1006.7707.010447,7000.0500.72 
AGSPlayags Inc26.8025.4625.58274,100-1.043.91 
AGXArgan Inc49.7949.1449.7189,6000.370.75 
AHCA.H. Belo Corp3.7503.7003.70011,000-0.0501.33 
AHHArmada Hoffler Properties Inc15.5915.3215.35157,900-0.070.45 
AHL-CAspen Ins Pfd Inc25.1925.0025.0522,300-0.030.12 
AHL-DAspen Insurance Holdings Ltd24.0323.9023.9023,9000.030.13 
AHTAshford Hospitality Trust Inc4.8404.7004.800573,6000.1002.13 
AHT-DAshford Hosp D Pfd25.6225.5325.533,4000.000.02 
AHT-FAshford Hospitality Trust Inc23.4623.0523.3960,3000.301.28 
AHT-GAshford Hospitality Trust Inc23.3723.0523.0625,300-0.030.13 
AHT-HAshford Hospitality Trust Inc Cum Pfd23.5923.3623.4519,6000.130.56 
AHT-IAshford Hospitality Trust Inc. 7.50%23.6623.3723.6111,7000.150.64 
AIArlington Asset Investment Corp8.3808.1908.380487,9000.1501.82 
AI-BArlington Asset 7.00% Series B Pfd22.2021.9921.991,9000.040.16 
AI-CArlington Asset Investment Corp Cum Pfd23.5023.3323.4042,600-0.060.26 
AICArlington Asset Investment Cor23.5623.5623.561,200-0.030.14 
AIFApollo Tactical Income Fund Inc14.8314.7714.8121,8000.020.14 
AIGAmerican International Group44.6844.1944.283,532,1000.240.54 
AIG-AAmerican Intl Gp Pfd25.3925.2225.25530,900-0.030.12 
AIG.WAmerican International Group6.4006.0506.140314,0000.0801.32 
AINAlbany International Corp73.8172.5273.7473,9001.121.54 
AIRAAR Corp35.4633.9735.14595,3000.952.78 
AITApplied Industrial Technologies58.7757.9558.58148,0000.520.90 
AIVApartment Investment and Management50.8949.5349.791,238,400-0.991.95 
AIV-AApartment Investment and Manag25.9325.8725.9011,6000.030.12 
AIWArlington Asset Investment Cor24.3524.0424.356000.100.41 
AIYApollo Investment Corp26.1025.9726.104,7000.100.38 
AIZAssurant Inc100.6598.7099.70754,2000.970.98 
AIZPAssurant Inc. 6.50% Series D Mandatory106.9106.6106.61,8000.90.83 
AJGArthur J. Gallagher & CO80.4379.3679.531,574,900-0.750.93 
AJRDAerojet Rocketdyne Holdings34.3733.6034.25558,9000.431.27 
AJXGreat Ajax Corp13.5613.4313.5124,9000.040.30 
AJXAGreat Ajax Corp 7.25% Convertible Senior25.2725.0525.1013,700-0.130.52 
AKO.AEmbotell Andina Sa Cl A19.6419.6419.64500-0.150.76 
AKO.BEmbotell Andna Sa Cl B22.2721.9622.002,2000.472.18 
AKPAlliance California Muni14.6114.5514.5934,600-0.030.20 
AKRAcadia Realty Trust27.6326.9227.15597,700-0.311.13 
AKSAK Steel Holding Corp2.7902.7002.7506,215,3000.0200.73 
ALAir Lease Corporation Class A C34.2833.8234.101,082,7000.260.77 
ALBAlbemarle Corp86.4485.0086.43759,8001.011.18 
ALEAllete Inc83.8282.6983.15132,800-0.280.34 
ALEXAlexander and Baldwin Inc23.6323.2523.47323,6000.341.47 
ALGAlamo Group99.5197.7899.0969,5000.750.76 
ALKAlaska Air Group56.1055.2255.811,351,5000.050.09 
ALLAllstate Corp95.6194.8995.022,080,1000.180.19 
ALL-AAllstate Corporation Pfd26.0925.8626.0210,2000.150.56 
ALL-BAlly Financial Inc Fixed Rate F25.7525.5825.6139,200-0.140.55 
ALL-DAllstate Corp25.6725.5625.6777,0000.110.43 
ALL-EThe Allstate Corp25.6825.6025.6562,2000.120.47 
ALL-FThe Allstate Corp26.3126.2726.303,100-0.010.04 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th26.1525.8925.9178,400-0.180.69 
ALL-YGMAC Capital Trust I Fixed Rate26.3726.2526.25111,200-0.140.53 
ALLEAllegion Plc Ordinary Shares Wh89.0288.2888.90745,7000.490.55 
ALLYAlly Financial27.5627.0427.322,227,7000.311.15 
ALP-QAlabama Power Co. Pfd24.9924.9024.9944,6000.010.04 
ALSNAllison Transmission Holdings46.4445.6946.391,041,7000.741.62 
ALVAutoliv Inc78.9377.7878.58533,600-0.090.11 
ALXAlexander's Inc362.9358.2358.24,400-3.00.82 
AMAntero Midstream Corp.13.6613.1213.653,890,3000.513.88 
AMBRAmber Road Inc8.8608.6908.720122,100-0.0700.80 
AMCAmc Entertainment Holdings Inc15.0314.3815.003,239,1000.503.45 
AMEAmtek Inc81.7680.8081.76929,5000.951.18 
AMGAffiliated Managers Group111.7109.9111.6416,3002.22.05 
AMGPAntero Midstream Gp LP12.9012.3612.544,904,2000.191.54 
AMHAmerican Homes 4 Rent22.8822.4922.622,252,600-0.140.62 
AMH-DAmerican Homes 4 Rent25.9025.7525.8914,1000.130.50 
AMH-EAmerican Homes 4 Rent 6.35% Ser25.6925.4925.5510,6000.000.00 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd24.4824.2124.219,000-0.040.16 
AMH-GAmerican Homes 4 Rent Series G Pfd24.5524.4024.428,7000.000.00 
AMH-HAmerican Homes 4 Rent Perp Cum Red Pfd24.9024.7524.7738,700-0.060.24 
AMIDAmerican Midstreampartners LP5.1655.0705.1408,034,1001.14028.50 
AMNAmn Healthcare Services Inc46.8546.1646.25559,800-0.290.62 
AMOVAmerica Movil A ADR14.9514.4914.957,0000.513.50 
AMPAmeriprise Financial Services131.5129.4130.41,093,9001.31.02 
AMRCAmeresco Inc17.5317.0417.30186,1000.060.35 
AMRXAmneal Pharmaceuticals Inc14.7913.8414.341,302,7000.402.87 
AMTAmerican Tower Corp189.5187.5188.91,556,100-0.10.04 
AMXAmerica Movil S.A.B. DE C.V.15.1014.5515.074,035,5000.523.57 
ANAutonation Inc33.7732.9233.661,409,8000.792.40 
ANDXAndeavor Logistics LP34.4933.8634.26611,5000.320.94 
ANETArista Networks Inc305.0294.8299.21,041,4002.40.82 
ANFAbercrombie & Fitch Company26.6526.0326.291,841,500-0.100.38 
ANFIAmira Nature Foods Ltd1.2201.1801.220311,4000.0403.39 
ANHAnworth Mortgage Asset Corp4.1504.1104.150606,5000.0501.22 
ANH-AAnworth Mtg Pfd A26.7426.7426.74200-0.060.22 
ANH-BAnworth 6.25 Pr S B23.1623.1623.162000.030.14 
ANH-CAnworth Mortgage Asset Corpora25.1425.0025.055,1000.050.20 
ANTMAnthem Inc308.9303.6308.21,067,1005.21.73 
AODAlpine Total Dynamic Dividend8.4008.3308.400191,7000.0700.84 
AONAON Plc170.7168.8169.2825,800-0.80.47 
AOSSmith [A.O.] Corp52.1951.3452.101,196,6000.781.52 
APAmpco-Pittsburgh Corp3.9653.8603.91049,400-0.0300.76 
APAApache Corp35.1234.5035.012,893,7000.561.63 
APAMArtisan Partners Asset Manageme26.7326.3426.60319,1000.271.03 
APCAnadarko Petroleum Corp45.3744.2345.093,499,8000.541.21 
APDAir Products and Chemicals185.7183.8185.4871,4000.50.28 
APFMorgan Stanley Asia Pacific Fund Inc18.3718.2218.3655,0000.251.38 
APHAmphenol Corp95.6795.0495.43817,1000.010.01 
APHAAphria Inc10.309.5010.248,962,0000.646.67 
APLEApple Hospitality REIT Inc16.5916.3116.421,182,000-0.030.18 
APOApollo Global Management Llc C29.9129.0629.78728,2000.672.30 
APO-AApollo Global Management Llc Pfd Ser A25.1525.0325.1020,9000.000.00 
APO-BApollo Global Management Llc Pfd Ser B25.0424.9325.0057,1000.000.00 
APRNBlue Apron Holdings Inc1.0701.0101.0303,189,300-0.0100.96 
APTSPreferred Apartment Communities16.0315.7115.81130,000-0.090.57 
APTVAptiv Plc81.9780.5281.001,856,200-0.961.17 
APUAmerigas Partners LP29.1528.4128.81319,200-0.030.10 
APYApergy Corp42.5541.8542.06256,3000.140.33 
AQAquantia Corp8.3107.9808.290225,1000.3103.88 
AQNAlgonquin Pwr & Util11.2611.1711.22148,200-0.010.09 
AQNAAlgonquin Power & Utilities Corp26.9926.8026.8914,4000.050.17 
AQUAEvoqua Water Technologies Corp13.8313.4113.69490,7000.282.09 
ARAntero Resources Corp8.7208.3908.6907,183,3000.2703.21 
ARAAmerican Renal Associates Holdi10.3109.7439.83082,700-0.1901.90 
ARCAmerican Reprographics Company2.3602.1502.340104,8000.1104.93 
ARCHArch Coal Inc92.1190.5791.30140,4000.480.53 
ARCOArcos Dorados Holdings Inc8.4008.2208.390131,9000.1301.57 
ARDArdagh Group S.A.13.1912.9713.00190,000-0.020.15 
ARDCAres Dynamic Credit Allocation15.0414.9515.03103,0000.080.54 
AREAlexandria Real Estate Equities141.9139.4140.2734,300-0.30.21 
ARE-AAlexandria Real Estate Equities26.7426.4526.6915,5000.311.18 
ARE-DAlexandria Real Estate Equitie37.7737.4037.7550,2000.110.29 
ARESAres Management LP24.1423.7823.91775,0000.010.04 
ARGDArgo Grp Itl Snr NTS25.3525.2825.351,6000.070.26 
ARGOArgo Group Intl Hlds68.8367.6968.1061,800-0.170.25 
ARIApollo Commercial Real Estate18.6218.3918.571,137,9000.130.70 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.8525.6825.7827,3000.040.16 
ARLAmerican Realty Investors12.9012.9012.902000.000.00 
ARLOArlo Technologies Inc4.4104.3104.3301,219,900-0.0300.69 
ARMKAramark Holdings Corp30.0529.3829.932,462,7000.060.20 
ARNCArconic Inc19.3418.9519.234,272,4000.241.26 
AROCArchrock Inc10.249.8710.24798,3000.343.43 
ARRArmour Residential R19.7819.6219.74717,9000.110.56 
ARR-AArmour Residential REIT Inc25.5025.4925.491,900-0.010.04 
ARR-BArmour Residential REIT Inc24.9324.8824.9110,9000.030.12 
ARWArrow Electronics79.0377.8178.32807,800-0.230.29 
ASAASA Gold and Precious Metals10.2510.1010.1350,200-0.070.69 
ASBAssociated Banc-Corp23.4823.2023.46888,3000.281.21 
ASB-CAssociated Banc-Corp Depositary26.0525.7125.771,100-0.261.00 
ASB-DAssociated Banc-Corp24.6524.5524.603,8000.050.20 
ASB-EAssociated Banc-Corp Depositary Shs25.4425.3525.445,500-0.060.25 
ASCArdmore Shipping Corp5.9405.6505.66063,500-0.2404.07 
ASGLiberty All-Star Growth Fund5.5205.4605.5201,269,4000.0901.66 
ASGNOn Assignment65.6564.0565.37215,4000.811.25 
ASHAshland Global Holdings Inc79.1777.9779.03363,5000.730.93 
ASIXAdvansix Inc30.6129.8830.42179,3000.270.90 
ASPNAspen Aerogels Inc3.1503.0203.12036,6000.0000.00 
ASRGrupo Aeroportuario Del Sureste163.5159.5163.081,6002.91.78 
ASXAse Industrial Holding Co. Ltd4.0504.0054.020192,1000.0200.50 
ATAtlantic Power Corp2.6502.5802.600603,400-0.0200.76 
ATENA10 Networks Inc7.3307.2007.250462,6000.0400.55 
ATGEAdtalem Global Education Inc49.3048.6548.83415,000-0.010.02 
ATHAthene Holding Ltd44.1643.6043.811,407,3000.410.94 
ATHMAutohome Inc94.7690.0094.661,068,3002.112.28 
ATIAllegheny Technologies Inc26.1825.5426.012,031,0000.542.12 
ATKRAtkore International Group22.5322.1022.52189,8000.401.81 
ATOAtmos Energy Corp102.2101.4102.0834,1000.50.48 
ATRAptargroup103.8102.9103.7132,8000.70.64 
ATTOAtento S.A.4.0203.8303.910619,3000.0601.56 
ATUActuant Corp25.1124.7425.06220,9000.271.09 
ATUSAltice USA Inc Class A21.7421.5121.642,183,400-0.060.28 
ATVAcorn International28.7728.0028.151,300-0.391.37 
AUAnglogold Ashanti Ltd13.8813.3713.434,354,100-0.171.25 
AUOAu Optronics Corp3.7203.6903.690535,9000.0200.54 
AUYYamana Gold2.6202.5202.53010,600,500-0.0602.32 
AVAAvista Corp41.5741.2741.47886,8000.020.05 
AVALGrupo Aval Acciones Y Valores S7.8507.6007.800214,0000.1401.83 
AVBAvalonbay Communities199.8195.9197.2492,000-1.80.89 
AVDAmerican Vanguard Corp18.6018.0918.18101,900-0.040.22 
AVHAvianca Holdings S.A.4.4604.3404.390122,4000.0100.23 
AVKAdvent Claymore Convertible Securities14.5714.4714.5569,9000.020.14 
AVLRAvalara Inc54.9853.6454.501,029,4000.551.02 
AVNSAvanos Medical Inc43.5242.3543.01228,4000.000.00 
AVPAvon Products3.0002.9002.9804,231,9000.0602.05 
AVXAvx Corp18.3117.8917.9997,200-0.130.72 
AVYAvery Dennison Corp111.7109.9111.6685,9001.41.26 
AVYAAvaya Holdings Corp14.6414.2514.44475,700-0.100.69 
AWFAlliancebernstein Global High Income11.6811.6311.63196,100-0.030.26 
AWIArmstrong World Industries Inc73.5072.4673.28327,7001.041.44 
AWKAmerican Water Works106.0104.5105.11,395,400-0.70.64 
AWPAlpine Global Premier Propertie5.9105.8805.900172,0000.0000.00 
AWRAmerican States Water Company71.6570.6271.29177,2000.370.52 
AXAxos Financial Inc.31.1630.4730.75357,3000.321.05 
AXEAnixter International Inc57.2656.1957.1399,8000.831.47 
AXLAmerican Axle & Manufacturing14.4714.0814.351,293,5000.271.92 
AXOAxos Financial Inc.25.8325.5025.568000.150.58 
AXPAmerican Express Company114.3113.2113.62,917,9000.00.03 
AXRAmrep Corp5.5405.0105.1606,100-0.3606.52 
AXSAxis Capital Holdings57.3956.7956.94539,100-0.420.73 
AXS-DAxis Capital Holdings Ltd24.2524.1124.117,400-0.020.08 
AXS-EAxis Capital Holdings Ltd24.4524.3224.4545,8000.170.70 
AXTAAxalta Coating Systems Ltd26.1325.8026.111,197,6000.150.58 
AYIAcuity Brands Inc131.8129.7130.7352,0000.00.01 
AYRAircastle Ltd20.4420.1420.41270,7000.281.39 
AYXAlteryx Inc76.7274.4576.021,079,1001.652.22 
AZNAstrazeneca Plc42.7442.4342.583,076,1000.070.16 
AZOAutozone984.7961.8975.6418,90013.41.39 
AZREAzure Power Global Ltd11.2011.0311.0415,900-0.060.54 
AZULAzul S.A. ADR33.3332.1133.17361,0000.952.95 
AZZAzz Inc43.6042.4443.5393,7001.152.71 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
18.208.211.150
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,714260.34
DJI25,914650.25
SP5002,833100.37
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,302-10.04
BDI1,200494.26
HSI30,063-2530.83