Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies78.7477.9177.974,615,700-0.100.13 
AAAlcoa Corp22.1021.5021.705,091,900-0.241.09 
AACAac Holdings Inc0.80000.75500.7615235,200-0.03854.81 
AANAaron's Inc61.2259.8160.201,048,100-0.070.12 
AAPAdvance Auto Parts Inc156.8152.7155.71,056,1002.91.89 
AATAmerican Assets Trust47.5846.7746.87762,900-0.460.97 
ABAlliancebernstein Holding LP29.5729.2929.3674,000-0.040.14 
ABBAbb Ltd20.2320.0620.071,017,900-0.110.55 
ABBVAbbvie Inc73.0072.0072.3913,097,2000.721.00 
ABCAmerisourcebergen Corp86.4684.7685.122,186,0000.490.58 
ABEVAmbev S.A.4.6704.5804.63024,591,500-0.0100.22 
ABGAsbury Automotive Group Inc101.9100.1100.9305,8000.40.44 
ABMABM Industries Incorporated36.6435.7735.96695,700-0.300.83 
ABRArbor Realty Trust13.2013.0213.191,324,3000.110.84 
ABR-AArbor Rlty TR Inc [Abr/Pa]26.0926.0026.012,200-0.030.12 
ABR-BArbor Rlty TR Inc [Abr/Pb]25.8425.8425.842,600-0.030.12 
ABR-CArbor Rlty TR Inc [Abr/Pc]26.5526.4326.501,800-0.301.12 
ABTAbbott Laboratories83.8882.8783.587,183,0000.350.42 
ACAssociated Capital Group Inc36.7535.8135.9911,900-0.822.23 
ACAArcosa Inc34.6434.0834.35647,9000.100.29 
ACBAurora Cannabis Inc5.1004.9215.02017,551,100-0.1402.71 
ACCAmerican Campus Communities Inc47.6147.0847.141,832,1000.200.43 
ACCOAcco Brands Corp9.7209.5509.6301,402,1000.0500.52 
ACHAluminum Corp of China Ltd8.4108.1408.17072,900-0.1301.57 
ACMAecom Technology Corp38.2937.3037.561,763,800-0.310.82 
ACNAccenture Plc196.2192.5193.12,654,500-1.60.81 
ACPAvenue Income Credit Strategies12.6812.4012.4087,200-0.282.21 
ACREAres Commercial Real Estate Cor15.8115.6215.72331,7000.120.77 
ACVAllianzgi Diversified Income &23.5623.4023.4333,3000.070.28 
ADCAgree Realty Corp73.8272.8973.40987,6000.450.62 
ADMArcher Daniels Midland41.2540.7940.904,567,5000.000.00 
ADNTAdient Plc23.8322.6922.751,785,800-0.672.86 
ADSAlliance Data Systems Corp133.3130.1130.2922,300-0.50.41 
ADSWAdvanced Disposal Services Inc32.6032.5632.56752,400-0.010.03 
ADTADT Inc6.2606.0606.1003,468,600-0.0400.65 
ADXAdams Express Company16.0215.9415.96224,700-0.010.06 
AEBAegon N.V. Perp Cap Secs Floating Rate23.9923.8423.9510,8000.010.06 
AEEAmeren Corp79.3178.4679.042,442,1000.380.48 
AEGAegon N.V.4.2604.2004.2001,515,600-0.0501.18 
AEHAegon N.V. Perp Cap Secs26.0725.9326.0050,6000.080.31 
AELAmerican Equity Investment Life24.3423.7324.121,071,2000.060.25 
AEMAgnico-Eagle Mines Ltd58.3156.8358.201,669,5000.971.69 
AEOAmerican Eagle Outfitters16.9316.2016.245,716,400-0.382.29 
AEPAmerican Electric Power Company93.5692.8493.183,175,7000.000.00 
AEP-BAmerican Elec Pwr Co. Inc [Aep/Pb]55.7155.4555.54183,800-0.230.41 
AERAercap Holdings N.V.56.2955.0055.121,044,400-0.390.70 
AESThe Aes Corp16.1915.9116.097,457,8000.140.88 
AFBAlliance National Municipal13.6413.5813.6017,5000.000.00 
AFCAllied Capital Corp26.4626.2526.449,4000.080.30 
AFGAmerican Financial Group109.1107.6107.8889,000-0.90.86 
AFGBAmerican Financial Group Inc 5.875%26.6826.6126.659,0000.060.23 
AFGEAmerican Financial Group Inc25.6025.4325.529,3000.030.12 
AFGHAmerican Financial Group Inc26.1626.0326.1317,7000.010.04 
AFIArmstrong Flooring Inc6.9606.7606.840473,800-0.0600.87 
AFLAflac Incorporated52.8951.9551.976,665,300-0.591.12 
AFTApollo Senior Floating Rate Fund Inc14.8314.7214.8079,7000.090.61 
AGFirst Majestic Silver10.149.7710.094,922,3000.121.20 
AGCOAgco Corp77.7776.4676.461,124,300-0.600.78 
AGDAlpine Global Dynamic Dividend Fund9.7509.6689.72029,500-0.0300.31 
AGIAlamos Gold Inc6.5506.3506.5204,306,0000.1001.56 
AGMFederal Agricultural Mortgage Corp84.2081.6481.84132,200-1.361.63 
AGM-AFederal Agricultural Mortgage Corp26.1325.9625.971,3000.010.05 
AGM-CFederal Agricultural Mortgage Corp26.6026.6026.604000.100.38 
AGM-DFederal Agricultural Mortgage Corp26.5526.3526.459,400-0.030.11 
AGM.AFederal Agricultural Mortgage Corp74.6874.6874.68200-0.390.52 
AGNAllergan Plc167.3165.4166.57,817,8000.70.45 
AGOAssured Guaranty Ltd45.9945.3945.471,119,2000.080.18 
AGO-BAssured Guaranty Municipal Hldgs IN27.7527.5027.752,3000.020.07 
AGO-EAssured Guaranty Municipal Hldgs IN27.1826.9427.109,8000.010.04 
AGO-FAssured Guaranty Municipal Hldgs IN25.8225.6625.822,1000.010.04 
AGRAvangrid Inc51.6151.0851.57580,7000.310.60 
AGROAdecoagro S.A.6.2806.1906.200291,600-0.0100.16 
AGSPlayags Inc11.2710.9811.22462,4000.090.81 
AGXArgan Inc39.9538.6038.80227,900-0.962.41 
AHCA.H. Belo Corp3.7103.6503.66028,800-0.0100.27 
AHHArmada Hoffler Properties Inc18.4318.2918.30771,600-0.030.16 
AHH-AArmada Hoffler Pptys Inc [Ahh/Pa]27.0027.0027.00100-0.250.92 
AHL-CAspen Insurance Holdings Ltd [Ahl/Pc]28.3627.8928.0520,900-0.020.07 
AHL-DAspen Insurance Holdings Ltd [Ahl/Pd]25.7025.5525.667,6000.020.08 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]25.4325.3425.3757,9000.010.04 
AHTAshford Hospitality Trust Inc3.2503.1303.2401,395,5000.0802.53 
AHT-DAshford Hospitality TR Inc [Aht/Pd]24.9924.9424.995,3000.030.12 
AHT-FAshford Hospitality TR Inc [Aht/Pf]22.0421.5622.044,5000.190.87 
AHT-GAshford Hospitality TR Inc [Aht/Pg]21.7321.3321.467,9000.060.28 
AHT-HAshford Hospitality TR Inc [Aht/Ph]21.9221.5021.709,200-0.040.17 
AHT-IAshford Hospitality TR Inc [Aht/Pi]21.7021.0021.677,1000.180.83 
AIArlington Asset Investment Corp5.6405.4905.590899,9000.0300.54 
AI-BArlington Asset Investment Corp [Ai/Pb]20.7520.7520.751000.000.00 
AI-CArlington Asset Investment Corp [Ai/Pc]21.2621.0421.172,300-0.030.14 
AICArlington Asset Investment Cor23.8123.6823.723,5000.040.17 
AIFApollo Tactical Income Fund Inc15.2415.0515.1555,500-0.040.26 
AIGAmerican International Group58.3557.2957.456,575,200-0.440.76 
AIG-AAmerican International Group Inc26.9526.8226.9469,6000.100.37 
AIG.WAmerican Intl Group Inc [Aig/W]16.5015.5415.8793,300-0.160.99 
AINAlbany International Corp88.0486.4087.89515,8001.391.61 
AIRAAR Corp45.6144.3045.32462,000-0.170.37 
AITApplied Industrial Technologies55.3154.2154.74685,000-0.120.22 
AIVApartment Investment and Management51.7951.1051.121,951,200-0.380.74 
AIWArlington Asset Investment Cor24.1023.8824.003,5000.000.01 
AIZAssurant Inc127.2125.8126.6643,3000.40.32 
AIZPAssurant Inc 6.50% Series D Mandatory126.0126.0126.04000.60.49 
AJGArthur J. Gallagher & Company89.8688.3988.801,499,200-0.670.75 
AJRDAerojet Rocketdyne Holdings52.5651.4051.501,139,800-0.541.04 
AJXGreat Ajax Corp15.3715.1015.10345,200-0.090.59 
AJXAGreat Ajax Corp 7.25% Convertible Senior27.1627.0527.05300-0.040.15 
AKO.AEmbotell Andina Sa Cl A16.4016.4016.401000.000.00 
AKO.BEmbotell Andna Sa Cl B19.0018.7518.754,300-0.452.34 
AKRAcadia Realty Trust29.0428.6128.70817,7000.050.17 
AKSAK Steel Holding Corp2.5652.3702.43012,857,200-0.0401.62 
ALAir Lease Corp Cl A43.6242.4042.68539,300-0.621.43 
AL-AAir Lease Corp [Al/Pa]26.9726.6326.9713,6000.050.19 
ALBAlbemarle Corp70.4268.5368.862,745,5000.570.83 
ALCAlcon Inc59.9859.4159.77810,9000.530.89 
ALEAllete Inc87.8686.6487.29551,6000.150.17 
ALEXAlexander and Baldwin Inc25.0824.7524.97575,3000.100.40 
ALGAlamo Group122.0116.0116.2168,700-3.42.83 
ALKAlaska Air Group65.4664.6165.001,251,9000.420.65 
ALLAllstate Corp109.0107.3107.92,099,800-0.40.41 
ALL-AAllstate Corp [All/Pa]26.1025.9226.104,5000.010.03 
ALL-BAllstate Corp [All/Pb]26.5126.4026.4311,2000.030.11 
ALL-DAllstate Corp [All/Pd]25.4025.3725.407,2000.000.00 
ALL-EAllstate Corp [All/Pe]25.3925.3625.3720,3000.000.00 
ALL-FAllstate Corp [All/Pf]25.3525.3425.344,600-0.010.04 
ALL-GAllstate Corp [All/Pg]27.3327.1127.2432,8000.050.18 
ALL-HAllstate Corp [All/Ph]26.0625.9426.00168,8000.000.00 
ALL-YGMAC Capital Trust I [Ally/Pa]26.2526.1726.1861,500-0.010.04 
ALLEAllegion Plc102.7101.3101.6608,200-0.60.55 
ALLYAlly Financial34.4833.7033.727,323,200-0.762.20 
ALP-QAlabama Power Co. [Alp/Pq]26.9526.7226.959,4000.351.32 
ALSNAllison Transmission Holdings47.2546.2446.331,681,700-0.120.26 
ALVAutoliv Inc78.7977.5678.251,207,800-1.031.30 
ALXAlexander's Inc347.2340.4344.4113,7002.60.77 
AMAntero Midstream Corp7.4707.1107.35044,601,6000.1502.08 
AMCAmc Entertainment Holdings Inc11.1510.6210.852,312,9000.080.74 
AMCRAmcor Plc9.7659.6209.66014,366,600-0.1301.33 
AMEAmtek Inc91.1589.1689.882,187,200-0.330.37 
AMGAffiliated Managers Group87.2085.4785.65702,600-0.300.35 
AMHAmerican Homes 4 Rent25.4725.2225.332,912,7000.060.24 
AMH-DAmerican Homes 4 Rent [Amh/Pd]26.9626.9226.954,8000.000.00 
AMH-EAmerican Homes 4 Rent [Amh/Pe]26.8926.7026.7436,800-0.140.52 
AMH-FAmerican Homes 4 Rent [Amh/Pf]25.8625.8625.863000.000.00 
AMH-GAmerican Homes 4 Rent [Amh/Pg]26.3226.3226.324000.120.46 
AMH-HAmerican Homes 4 Rent [Amh/Ph]26.6026.4226.426,300-0.030.10 
AMKAssetmark Financial Holdings Inc27.9627.0627.811,872,5000.260.94 
AMNAmn Healthcare Services Inc57.3656.0956.37588,5000.030.05 
AMOVAmerica Movil A ADR15.1514.9415.054,700-0.060.40 
AMPAmeriprise Financial Services148.6145.3145.81,561,800-1.51.03 
AMPYAmplify Energy Corp6.6306.2206.510291,9000.2103.33 
AMRCAmeresco Inc15.2515.0015.23136,1000.080.53 
AMRXAmneal Pharmaceuticals Inc3.3803.1033.3402,785,4000.1906.03 
AMTAmerican Tower Corp228.5224.7225.62,794,900-1.50.66 
AMXAmerica Movil S.A.B. DE C.V.15.2315.0315.163,030,8000.060.40 
ANAutonation Inc51.0450.1350.51753,500-0.200.39 
ANETArista Networks Inc245.9239.5240.1779,200-4.11.67 
ANFAbercrombie & Fitch Company16.2215.7115.722,705,200-0.271.69 
ANFIAmira Nature Foods Ltd0.58370.54520.5500185,9000.02504.76 
ANHAnworth Mortgage Asset Corp3.4703.4103.4301,412,3000.0000.00 
ANH-AAnworth Mortgage Asset Cp [Anh/Pa]26.0026.0026.00100-0.010.03 
ANH-BAnworth Mortgage Asset Cp [Anh/Pb]21.8021.6921.791,300-0.020.10 
ANH-CAnworth Mortgage Asset Cp [Anh/Pc]25.6525.6225.621,5000.030.11 
ANTMAnthem Inc256.1251.6252.12,195,300-3.41.32 
AODAlpine Total Dynamic Dividend8.4108.3408.370278,600-0.0500.59 
AONAON Plc195.0191.8193.01,769,600-1.20.63 
AOSSmith [A.O.] Corp48.7347.3647.481,972,600-1.012.08 
APAmpco-Pittsburgh Corp4.1503.9304.03020,3000.0300.75 
APAApache Corp26.0725.5425.806,144,0000.040.16 
APAMArtisan Partners Asset Mgmt28.8128.2728.53549,900-0.321.11 
APDAir Products and Chemicals223.7220.1221.61,194,400-0.70.33 
APHAmphenol Corp94.8593.6493.821,564,600-0.420.45 
APHAAphria Inc6.2215.9306.1602,748,8000.1101.82 
APLEApple Hospitality REIT Inc16.5316.3116.382,009,6000.010.06 
APOApollo Global Management Llc C41.2539.7640.066,852,300-0.822.01 
APO-AApollo Global Mgmt Inc [Apo/Pa]26.4926.4326.468,400-0.010.04 
APO-BApollo Global Mgmt Inc [Apo/Pb]26.6526.4626.5436,200-0.100.38 
APRNBlue Apron Holdings Inc9.8009.1709.270226,700-0.2102.22 
APTSPreferred Apartment Communities14.5614.3414.46709,3000.100.70 
APTVAptiv Plc90.0586.9587.071,685,300-2.402.68 
APYApergy Corp29.9229.2129.491,137,1000.190.65 
AQAquantia Corp13.2513.2313.241,501,1000.000.00 
AQNAlgonquin Pwr & Util13.6113.4513.60716,9000.080.59 
AQNAAlgonquin Power & Utilities Corp27.8327.7127.837,4000.110.40 
AQNBAlgonquin Power & Utilities Corp. 6.20%27.3327.0527.3016,4000.050.18 
AQUAEvoqua Water Technologies Corp16.8016.4416.541,382,000-0.181.08 
ARAntero Resources Corp3.9403.7003.82014,624,8000.0200.53 
ARAAmerican Renal Associates8.5008.1508.370370,500-0.0200.24 
ARCAmerican Reprographics Company1.3301.2801.330393,8000.0302.31 
ARCHArch Coal Inc75.7970.9371.94540,600-4.055.33 
ARCOArcos Dorados Holdings Inc6.7206.5106.590431,500-0.0100.15 
ARDArdagh Group S.A.16.2115.5415.5971,100-0.523.23 
ARDCAres Dynamic Credit Allocation15.0214.9514.9578,5000.000.00 
AREAlexandria Real Estate Equities155.2153.4153.4963,600-0.60.39 
ARE-AAres Management Corp [Ares/Pa]27.1927.0527.195,2000.070.26 
ARE-DAlexandria Real Estate Eq Inc [Are/Pd]39.6939.1839.281,4000.070.18 
ARESAres Management LP29.8429.2729.361,185,400-0.050.17 
ARGDArgo Grp Itl Snr NTS25.7425.6725.741,5000.000.00 
ARGOArgo Group Intl Hlds68.4566.7968.12236,1000.210.31 
ARIApollo Commercial Real Estate19.6519.4719.541,968,200-0.010.05 
ARLAmerican Realty Investors16.4015.2416.2621,0000.392.46 
ARLOArlo Technologies Inc3.7003.6003.630681,700-0.0100.27 
ARMKAramark Holdings Corp42.6542.1942.221,510,200-0.200.47 
ARNCArconic Inc27.3126.4926.725,955,600-0.421.55 
AROCArchrock Inc10.5010.2310.321,493,8000.070.68 
ARRArmour Residential R17.1917.0017.081,876,1000.030.18 
ARR-BArmour Residential REIT Inc [Arr/Pb]25.0024.9925.0018,2000.000.01 
ARWArrow Electronics75.2573.6673.771,642,700-1.031.38 
ASAASA Gold and Precious Metals12.8112.5312.79184,0000.211.67 
ASBAssociated Banc-Corp20.4920.1620.292,215,7000.020.10 
ASB-CAssociated Banc-Corp [Asb/Pc]26.4526.4126.456000.000.00 
ASB-DAssociated Banc-Corp [Asb/Pd]25.5025.3325.442,200-0.040.17 
ASB-EAssociated Banc-Corp [Asb/Pe]26.4326.4126.43800-0.040.13 
ASCArdmore Shipping Corp6.8406.6406.720246,200-0.0200.30 
ASGLiberty All-Star Growth Fund6.0305.9505.980117,0000.0100.17 
ASGNOn Assignment64.7263.4463.54536,100-0.630.98 
ASHAshland Global Holdings Inc77.9877.0377.651,265,0000.710.92 
ASIXAdvansix Inc26.1525.5926.03382,000-0.070.27 
ASPNAspen Aerogels Inc6.3366.1306.27042,1000.0701.13 
ASRGrupo Aeroportuario Del Sureste159.9154.1158.1106,2003.42.18 
ASXAse Industrial Holding Co. Ltd4.6674.4904.5201,695,800-0.1002.16 
ATAtlantic Power Corp2.5502.4802.540701,3000.0200.79 
ATENA10 Networks Inc7.5307.2207.230837,000-0.2403.21 
ATGEAdtalem Global Education Inc42.4940.5740.66993,700-1.623.83 
ATHAthene Holding Ltd43.1842.4742.492,120,700-0.010.02 
ATH-AAthene Hldg Ltd [Ath/Pa]27.9427.6327.7669,700-0.080.29 
ATHMAutohome Inc93.7590.7591.86668,300-0.740.80 
ATIAllegheny Technologies Inc21.0120.2920.421,896,2000.010.05 
ATKRAtkore International Group31.0130.4630.60338,4000.100.33 
ATOAtmos Energy Corp113.3112.1113.01,218,9000.70.62 
ATRAptargroup119.0117.6118.1528,3000.20.17 
ATTOAtento S.A.3.4653.1903.26098,600-0.1404.12 
ATUActuant Corp24.5024.0024.071,843,600-0.140.58 
ATUSAltice USA Inc Cl A29.9029.2229.3414,888,100-0.391.31 
ATVAcorn International17.8517.5017.50900-0.351.93 
AUAnglogold Ashanti Ltd20.2919.5720.224,886,4000.562.85 
AUOAu Optronics Corp2.7002.6502.6703,232,1000.0200.75 
AUYYamana Gold3.5003.3903.47015,875,9000.0501.46 
AVAAvista Corp48.3147.3847.88689,6000.280.59 
AVALGrupo Aval Acciones Y Valores S7.7107.5207.550101,500-0.1001.31 
AVBAvalonbay Communities211.3209.1209.1997,000-1.70.81 
AVDAmerican Vanguard Corp16.4215.9116.21202,900-0.020.12 
AVHAvianca Holdings S.A.3.1202.9802.990124,500-0.1003.24 
AVKAdvent Claymore Convertible Securities14.8614.7714.85156,0000.000.00 
AVLRAvalara Inc80.8577.0679.072,674,200-0.020.03 
AVNSAvanos Medical Inc37.5136.3837.23507,1000.591.61 
AVPAvon Products4.7304.6204.65012,498,900-0.0801.69 
AVT-AAvantor Inc [Avtr/Pa]56.9954.3855.557,800-0.681.21 
AVTRAvantor Inc15.6014.9315.3913,567,100-0.221.41 
AVXAvx Corp15.9915.5215.61471,800-0.241.51 
AVYAvery Dennison Corp115.0112.7112.8756,500-1.31.10 
AVYAAvaya Holdings Corp10.4010.0110.382,396,2000.090.87 
AWFAlliancebernstein Global High Income11.9711.9511.96119,5000.020.17 
AWIArmstrong World Industries Inc98.8797.1297.53585,000-0.630.64 
AWKAmerican Water Works123.6121.7122.81,925,6000.50.37 
AWPAlpine Global Premier Propertie6.2296.1506.200351,4000.0100.16 
AWRAmerican States Water Company91.9690.1290.14681,200-1.651.80 
AXAxos Financial Inc27.8527.2127.53776,200-0.250.90 
AXEAnixter International Inc66.4264.7864.86316,200-0.901.37 
AXLAmerican Axle & Manufacturing8.1307.8608.0006,466,600-0.0500.62 
AXOAxos Financial Inc26.0025.6226.004,9000.170.65 
AXPAmerican Express Company118.2116.4116.85,342,300-1.00.84 
AXRAmrep Corp6.3205.7005.70012,100-0.2203.72 
AXSAxis Capital Holdings65.6364.9965.52689,2000.460.71 
AXS-DAxis Capital Holdings Ltd [Axs/Pd]25.1525.1025.1531,7000.010.04 
AXS-EAxis Capital Holdings Ltd [Axs/Pe]25.7525.7125.7520,3000.070.27 
AXTAAxalta Coating Systems Ltd31.2830.4330.443,203,800-0.682.19 
AYIAcuity Brands Inc137.7135.1135.6454,1000.70.52 
AYRAircastle Ltd23.1922.7222.75540,100-0.241.04 
AYXAlteryx Inc121.0116.1118.01,887,6000.70.61 
AZNAstrazeneca Plc45.3344.9645.184,870,6000.571.28 
AZOAutozone1,1751,1571,159282,40020.14 
AZREAzure Power Global Ltd11.6411.4711.6416,0000.171.48 
AZULAzul S.A. ADR35.3234.5234.95617,900-0.581.63 
AZZAzz Inc43.7542.8242.97204,400-0.370.85 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
34.204.176.189
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,118-650.80
DJI26,935-1600.59
SP5002,992-150.49
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,508181.19
BDI1,200494.26
HSI30,063-2530.83