Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies51.8351.3351.741,612,6000.270.52 
AAAlcoa Corporation34.6433.3534.485,763,8000.160.47 
AACAac Holdings Inc7.7307.5107.58072,400-0.1602.07 
AANAaron's Inc27.5926.5627.18541,3000.260.97 
AAPAdvance Auto Parts Inc158.2155.5157.31,599,600-0.40.25 
AATAmerican Assets Trust44.3043.8844.13202,300-0.070.16 
AAVAdvantage Oil & Gas Ltd6.2506.1006.150128,600-0.1001.60 
ABAlliancebernstein Holding L.P.23.7723.5523.70222,600-0.150.63 
ABBAbb Ltd22.5722.3722.551,413,100-0.231.01 
ABBVAbbvie Inc Common Stock62.2361.4962.096,536,3000.150.24 
ABCAmerisourcebergen Corp92.1690.5392.161,001,6000.550.60 
ABEVAmbev S.A.5.8105.7105.71014,407,500-0.1702.89 
ABGAsbury Automotive Group Inc67.3564.8066.70246,6000.851.29 
ABMABM Industries Incorporated41.1640.7241.09178,200-0.010.02 
ABRArbor Realty Trust7.5007.3607.36075,100-0.0700.94 
ABR-AArbor Realty Trust Inc25.2425.0725.241,7000.040.16 
ABR-BArbor Realty Trust Inc24.9824.9524.954,500-0.010.04 
ABR-CArbor Realty Trust25.5325.2325.271,8000.040.16 
ABRNArbor Realty Trust 7.375% Senior25.4125.3825.414,2000.030.12 
ABTAbbott Laboratories45.6845.2345.687,608,6000.280.62 
ABXBarrick Gold Corp20.0419.5119.5413,359,200-0.150.76 
ACAssociated Capital Group Inc38.3537.7538.005,700-0.501.30 
ACCAmerican Campus Communities Inc51.4350.5551.43437,0000.701.38 
ACCOAcco Brands Corp14.2513.8014.10652,6000.050.36 
ACHAluminum Corporation of China Ltd12.6312.5112.5578,500-0.816.06 
ACMAecom Technology Corp36.1435.2935.771,695,900-0.581.60 
ACNAccenture Plc123.4121.6123.41,447,6001.00.78 
ACPAvenue Income Credit Strategies14.2914.1614.29109,2000.130.92 
ACREAres Commercial Real Estate Cor13.6313.4713.6182,6000.000.00 
ACVAllianzgi Diversified Income &20.5220.3220.4441,500-0.090.44 
ADCAgree Realty Corp50.9748.7250.74269,7002.124.36 
ADMArcher Daniels Midland Company45.2644.7445.262,371,2000.170.38 
ADNTAdient Plc67.0465.0066.481,531,9000.530.80 
ADPTAdeptus Health Inc7.0106.7206.770397,100-0.1502.17 
ADSAlliance Data Systems Corp245.1239.8244.8762,3002.40.99 
ADSWAdvanced Disposal Services Inc22.0621.6121.84145,200-0.160.73 
ADXAdams Express Company13.6413.5613.64139,8000.010.07 
AEBAegon N.V.25.2424.7525.2264,2000.401.61 
AEDAegon N.V.26.1025.9826.1046,0000.110.42 
AEEAmeren Corp54.6054.0354.582,108,7000.510.94 
AEGAegon N.V.5.3005.2205.2801,791,600-0.0701.31 
AEHAegon N.V.25.7025.6525.7051,7000.030.12 
AEKAegon N.V. 8.00%25.9125.8525.9070,8000.030.12 
AELAmerican Equity Investment Life26.7826.3126.73349,700-0.521.91 
AEMAgnico-Eagle Mines Ltd46.0645.2245.321,317,400-0.060.13 
AEOAmerican Eagle Outfitters15.5114.7115.255,565,0000.493.32 
AEPAmerican Electric Power Company67.2266.1567.154,094,0001.141.73 
AERAercap Holdings N.V.45.3844.7845.351,703,300-0.330.72 
AESThe Aes Corp11.9311.6811.936,329,3000.181.53 
AES-CAes TR III 6.75 Pfd50.6950.5050.516,600-0.110.22 
AETAetna Inc129.7128.3129.02,364,400-0.80.59 
AEUAAnadarko Petroleum Corp45.0944.3044.596,400-0.330.73 
AFAstoria Financial Corp18.6918.5418.68693,500-0.180.95 
AF-CAstoria Financial Corp25.9725.8325.922,500-0.100.38 
AFAAmerican Financial Group Inc25.3525.2725.343,0000.070.28 
AFBAlliance National Municipal13.5113.4513.5070,3000.050.37 
AFCAllied Capital Corp25.5125.4225.4611,200-0.070.27 
AFGAmerican Financial Group94.5093.8694.23182,500-0.800.84 
AFGEAmerican Financial Group Inc26.3125.9926.088,1000.010.04 
AFGHAmerican Financial Group Inc26.1225.8526.019,700-0.060.23 
AFIArmstrong Flooring Inc22.3521.7922.0469,500-0.411.83 
AFLAflac Incorporated71.7371.1371.711,571,400-0.010.01 
AFS-AAmtrust Financial Services Inc25.3625.2025.361,3000.070.28 
AFS-BAmtrust Financial Services Dep Pfd26.2125.8125.812,200-0.010.04 
AFS-CAmtrust Financial Services Series C26.1726.0126.047,600-0.070.27 
AFS-DAmtrust Financial Services Dep Pfd26.1225.9426.0419,1000.130.50 
AFS-EAmtrust Financial Services Inc Prf26.5226.3526.3911,500-0.070.26 
AFS-FAmtrust Financial Services Inc25.0524.9725.0527,7000.060.24 
AFSDAflac Incorporated25.4425.3025.3930,0000.000.00 
AFSSAmtrust Financial Services Inc26.2326.1126.2312,0000.070.27 
AFSTAmtrust Financial Services Inc26.6126.4326.468,800-0.010.04 
AFTApollo Senior Floating Rate Fund Inc17.9517.6717.8089,9000.090.51 
AFWAmerican Financial Group Inc25.5125.3425.518,3000.150.59 
AGFirst Majestic Silver9.9209.4509.5604,156,800-0.0600.62 
AGCAdvent Claymore Convertible Securities6.2506.1906.240147,2000.0200.32 
AGCOAgco Corp61.7360.7361.73454,8000.470.77 
AGDAlpine Global Dynamic Dividend Fund9.6009.5309.58049,100-0.0200.21 
AGIAlamos Gold Inc8.4807.9708.0301,954,800-0.2503.02 
AGMFederal Agricultural Mortgage Corp58.8557.9158.6737,3000.210.36 
AGM-AFederal Agricultural Mortgage25.4825.3725.484,8000.060.24 
AGM-BFederal Ag26.7526.7526.751,3000.150.56 
AGM-CFederal Agricultural Mortgage26.2526.2526.251000.000.00 
AGM.AFederal Agricultural Mortgage Corp60.0058.8758.87200-0.030.05 
AGNAllergan Plc246.9244.0245.41,842,900-1.70.67 
AGN-AAllergan Plc. 5.50% Mandatory C860.6855.9857.82,700-4.60.53 
AGOAssured Guaranty Ltd42.9441.6642.381,911,4000.902.17 
AGO-BAssured Guaranty Ltd [B]25.7725.7025.723,300-0.281.08 
AGO-EAssured Guaranty Ltd [E]25.4725.2725.464,0000.160.63 
AGO-FAssured Guaranty Ltd [F]24.7024.6524.682,7000.040.16 
AGRAvangrid Inc43.7142.8843.49699,4000.501.16 
AGROAdecoagro S.A.11.9611.7411.90704,2000.020.17 
AGUAgrium Inc100.2297.5799.37716,900-1.191.18 
AGXArgan Inc70.1568.1569.90126,6001.351.97 
AHCA.H. Belo Corp6.4006.3006.40015,3000.1001.59 
AHHArmada Hoffler Properties Inc14.1213.9114.09165,5000.040.28 
AHLAspen Insurance Holdings56.6556.1556.25195,300-0.500.88 
AHL-BAspen Insurance Holdings Limit25.7725.7125.7412,800-0.060.23 
AHL-CAspen Ins Pfd Inc27.1826.9627.1212,6000.180.67 
AHL-DAspen Insurance Holdings Ltd23.8523.7023.7546,9000.130.55 
AHPAshford Hospitality Prime Inc13.4413.0313.13107,000-0.342.52 
AHP-BAshford Hospitality Prime Inc21.6521.6021.65600-0.261.19 
AHTAshford Hospitality Trust Inc7.2706.3206.4103,020,800-0.96013.03 
AHT-AAshford Hsop TR Pfd25.4825.3725.393,000-0.010.04 
AHT-DAshford Hosp D Pfd25.4525.3425.395,7000.010.04 
AHT-FAshford Hospitality Trust Inc24.8324.7324.7713,8000.020.08 
AHT-GAshford Hospitality Trust Inc24.1424.0724.0714,800-0.120.50 
AIArlington Asset Investment Corp15.0514.7614.88216,1000.010.07 
AIBApollo Investment Corp25.6925.5325.648,100-0.040.16 
AICArlington Asset Investment Cor23.7223.5423.631,300-0.070.30 
AIFApollo Tactical Income Fund Inc15.9515.8815.9442,9000.020.13 
AIGAmerican International Group63.7163.2263.636,466,400-0.390.61 
AIG.WAmerican International Group21.8921.4021.67300,100-0.411.86 
AINAlbany International Corp47.3546.4047.3585,8000.400.85 
AIRAAR Corp33.8032.6733.68125,5000.260.78 
AITApplied Industrial Technologies63.0361.6062.95160,3000.250.40 
AIVApartment Investment and Management46.1445.6646.09487,7000.130.28 
AIV-AApartment Investment and Manag27.0026.8026.802,6000.050.19 
AIWArlington Asset Investment Cor24.1623.9824.164,6000.120.50 
AIYApollo Investment Corp26.0225.9325.964,300-0.060.23 
AIZAssurant Inc98.7997.7698.76267,700-0.080.08 
AJGArthur J. Gallagher & Co56.9155.9656.86751,2000.390.69 
AJRDGencorp Inc19.2518.8819.25164,5000.160.84 
AJXGreat Ajax Corp13.3313.1313.2817,600-0.070.52 
AKO.AEmbotell Andina Sa A20.1620.1620.16100-0.160.79 
AKO.BEmbotell Andna Sa B23.0622.5322.9414,0000.030.13 
AKPAlliance California Muni13.4513.4113.4242,8000.040.30 
AKRAcadia Realty Trust32.8132.4532.62604,700-0.120.37 
AKSAK Steel Holding Corp8.2007.7508.02015,683,200-0.1001.23 
ALAir Lease Corporation Class A C39.7537.3638.111,822,000-1.162.95 
ALBAlbemarle Corp93.1491.0292.93699,9000.520.56 
ALDWAlon USA Partners LP9.8409.5509.59061,300-0.2802.84 
ALEAllete Inc67.2566.5967.13565,2000.370.55 
ALEXAlexander and Baldwin Inc45.9744.9245.6386,9000.190.42 
ALGAlamo Group76.7475.6376.3226,0000.110.14 
ALJAlon USA Energy11.7611.4711.65509,300-0.080.68 
ALKAlaska Air Group97.0694.8397.01653,7001.121.17 
ALLAllstate Corp80.9179.8980.911,973,3000.360.45 
ALL-AAllstate Corporation Pfd25.7525.7225.722,5000.020.08 
ALL-BAlly Financial Inc Fixed Rate F27.1326.9326.9316,100-0.030.11 
ALL-CThe Allstate Corp26.8226.6626.8114,3000.070.26 
ALL-DAllstate Corp27.3227.0927.108,500-0.060.22 
ALL-EThe Allstate Corporation27.0626.9026.9521,9000.000.00 
ALL-FThe Allstate Corporation26.5126.4326.4611,400-0.010.04 
ALL-YGMAC Capital Trust I Fixed Rate25.8525.7625.80134,000-0.050.19 
ALLEAllegion Plc Ordinary Shares Wh73.9773.2773.95505,1000.000.00 
ALLYAlly Financial22.9922.6822.773,543,200-0.351.51 
ALP-OAlabama Pwr 5.83A Pf28.2628.2628.26400-0.571.98 
ALRAlere Inc40.3739.9339.95468,300-0.421.04 
ALR-BAlere Inc Inverness Medical In330.0330.0330.01000.00.00 
ALSNAllison Transmission Holdings36.7936.0436.79918,3000.240.66 
ALVAutoliv Inc105.0103.7104.6340,700-0.70.66 
ALXAlexander's Inc438.4435.0438.42,600-1.00.22 
AMAntero Resources Midstream Llc34.9233.2734.27814,000-0.431.24 
AMBRAmber Road Inc7.9207.6907.850140,4000.0100.13 
AMCAmc Entertainment Holdings Inc31.4530.9531.401,136,4000.050.16 
AMEAmtek Inc54.6654.0654.63997,6000.140.26 
AMFWAmec Foster Wheeler Plc5.4305.3505.390119,200-0.1502.71 
AMGAffiliated Managers Group168.5166.1168.0473,400-1.20.73 
AMHAmerican Homes 4 Rent23.8523.1523.652,075,1000.271.15 
AMH-AAmerican Homes28.2728.0628.202,6000.140.50 
AMH-BAmerican Homes 4 Rent 5% Series28.0928.0528.051,400-0.160.57 
AMH-CAmerican Homes27.9127.9027.901,500-0.020.07 
AMH-DAmerican Homes 4 Rent25.6725.4125.645,900-0.040.16 
AMH-EAmerican Homes 4 Rent 6.35% Ser25.1925.0025.0913,8000.240.97 
AMIDAmerican Midstreampartners LP16.1515.5715.70202,100-0.452.79 
AMNAmn Healthcare Services Inc42.0041.5541.80330,800-0.050.12 
AMOVAmerica Movil A Ads12.5212.3312.332,900-0.282.22 
AMPAmeriprise Financial Services130.1128.0129.8976,600-0.70.50 
AMRCAmeresco Inc5.2005.0005.00052,900-0.0500.99 
AMTAmerican Tower Corp113.2111.8112.92,589,3000.70.61 
AMT-AApollo Residential Mortgage Prfd106.8106.5106.83,5000.30.32 
AMT-BAmerican Tower Corporation [Rei106.8105.3106.834,5000.40.40 
AMXAmerica Movil S.A.B. De C.V12.7912.5612.674,452,100-0.181.40 
ANAutonation Inc47.2045.9946.83835,9000.240.52 
ANETArista Networks Inc120.7115.9120.6898,3002.72.32 
ANFAbercrombie & Fitch Company12.0911.4111.984,408,9000.403.45 
ANFIAmira Nature Foods Ltd5.5405.3505.460121,7000.0500.92 
ANHAnworth Mortgage Asset Corp5.4605.3905.410728,5000.0100.19 
ANH-AAnworth Mtg Pfd A25.6425.6425.64700-0.060.23 
ANH-BAnworth 6.25 Pr S B26.5626.3526.561,2000.311.18 
ANH-CAnworth Mortgage Asset Corpora24.8024.8024.802000.000.00 
ANTMAnthem Inc163.9161.2163.8956,000-0.10.05 
ANTXAnthem Inc49.7449.4849.6277,8000.240.49 
ANWAegean Marine Petroleum Network10.3009.8009.800407,500-0.4504.39 
AODAlpine Total Dynamic Dividend8.2008.1508.200361,500-0.0100.12 
AOIAlliance One International13.8513.4513.7520,100-0.151.08 
AONAON Plc116.6115.2116.6712,6000.40.32 
AOSSmith [A.O.] Corp50.5749.8950.56685,1000.040.08 
APAmpco-Pittsburgh Corp15.0014.6514.9018,4000.000.00 
APAApache Corp54.2352.5153.415,686,3000.430.81 
APAMArtisan Partners Asset Manageme29.4528.9029.10631,400-0.401.36 
APBAsia Pacific Fund Inc10.7910.7710.79400-0.030.28 
APCAnadarko Petroleum Corp66.2464.3664.774,833,000-1.211.83 
APDAir Products and Chemicals141.0139.6140.9890,3000.50.36 
APFMorgan Stanley Asia Pacific Fund Inc14.9914.7614.9816,700-0.020.13 
APFHAdvancepierre Foods Holdings Inc28.5628.0228.36210,400-0.070.25 
APHAmphenol Corp70.2369.4170.181,313,3000.210.30 
APLEApple Hospitality REIT Inc20.2320.0520.19894,8000.030.15 
APOApollo Global Management Llc C22.0821.3921.981,814,0000.170.78 
APTSPreferred Apartment Communities14.1814.0014.1766,200-0.010.07 
APUAmerigas Partners LP48.4546.5647.14304,600-1.012.10 
AQNAlgonquin Pwr & Util9.3309.2009.250100,800-0.0700.75 
ARAntero Resources Corp24.2923.8124.003,702,400-0.301.23 
ARAAmerican Renal Associates Holdi23.2022.8522.9329,200-0.080.35 
ARCAmerican Reprographics Company4.3704.2704.36076,800-0.0100.23 
ARCHArch Coal Inc73.2071.0871.99578,800-1.121.53 
ARCOArcos Dorados Holdings Inc6.0705.8505.950810,100-0.1001.65 
ARCXArc Logistics Partners LP15.4115.1815.2037,200-0.221.43 
ARDCAres Dynamic Credit Allocation15.9115.8515.91146,9000.000.00 
AREAlexandria Real Estate Equities120.5118.5120.2587,1001.31.12 
ARE-AAlexandria Real Estate Equities26.3026.0526.2756,9000.170.65 
ARE-DAlexandria Real Estate Equitie35.2535.0035.083,3000.030.09 
ARE-EAlexandria Real Estate Equitie25.5525.2825.2810,200-0.020.08 
ARESAres Management LP23.2522.5523.2553,0000.200.87 
ARH-CArch Capital Group Ltd. 6.75% P25.4025.3825.399,300-0.010.04 
ARIApollo Commercial Real Estate18.0717.9117.97749,800-0.070.39 
ARI-AApollo Commercial Real Estate25.9025.6925.6917,000-0.090.35 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.3925.1625.299,8000.060.24 
ARLAmerican Realty Investors8.6606.2607.23033,600-1.42016.42 
ARMKAramark Holdings Corp35.8335.5635.811,344,2000.020.06 
ARN-BArconic Inc44.8044.0144.5150,800-0.300.67 
ARNCArconic Inc29.5328.7429.324,509,900-0.250.85 
AROCArchrock Inc14.1013.3013.351,000,500-0.553.96 
ARRArmour Residential R22.4622.0522.41760,8000.311.40 
ARR-AArmour Residential REIT Inc24.3224.3124.3216,6000.000.00 
ARR-BArmour Residential REIT Inc23.2223.2023.2216,2000.020.09 
ARUAres Capital Corp25.8525.6525.856,8000.100.39 
ARWArrow Electronics73.4972.3673.49527,2000.090.12 
ASAASA Gold and Precious Metals13.1312.8012.8473,800-0.131.00 
ASBAssociated Banc-Corp26.0225.7525.95533,800-0.301.14 
ASB-CAssociated Banc-Corp Depositary25.9625.8925.95900-0.260.99 
ASB-DAssociated Banc-Corp.23.9923.7723.7718,5000.110.46 
ASCArdmore Shipping Corp7.0506.8506.950242,600-0.0500.71 
ASGLiberty All-Star Growth Fund4.5704.4504.570184,4000.0601.33 
ASGNOn Assignment47.8547.1747.49144,100-0.330.69 
ASHAshland Inc122.3119.4121.9239,600-0.70.55 
ASIXAdvansix Inc27.6926.2127.48272,2000.762.84 
ASPNAspen Aerogels Inc4.1003.8404.010365,600-0.1002.43 
ASRGrupo Aeroportuario Del Sureste157.3154.4156.157,1001.30.85 
ASXAdvanced Semiconductor Engineering6.2006.1106.1701,029,5000.0100.16 
ATAtlantic Power Corp2.4002.3502.350212,000-0.0502.08 
ATENA10 Networks Inc9.5609.3509.470391,6000.0100.11 
ATHAthene Holding Ltd52.3651.1652.08212,8000.110.21 
ATHMAutohome Inc33.9032.3933.42556,7000.421.27 
ATIAllegheny Technologies Inc19.7018.7619.262,207,700-0.020.10 
ATKRAtkore International Group26.0025.2825.77423,100-0.230.88 
ATOAtmos Energy Corp78.5677.6778.18314,7000.400.51 
ATRAptargroup74.4973.6474.36232,4000.240.32 
ATTOAtento S.A.8.3507.9008.3007,6000.5507.10 
ATUActuant Corp26.6526.2526.65419,2000.000.00 
ATVAcorn International9.2208.8408.9701,7000.1101.24 
ATWAtwood Oceanics10.7110.2610.395,053,000-0.484.42 
AUAnglogold Ashanti Ltd11.9511.5011.593,770,000-0.242.03 
AUOAu Optronics Corp3.9603.9003.960641,9000.0200.51 
AUYYamana Gold2.8902.7402.79016,459,600-0.0401.41 
AVAAvista Corp39.5839.1739.53357,1000.380.97 
AVALGrupo Aval Acciones Y Valores S8.0007.7807.790242,800-0.1802.26 
AVBAvalonbay Communities183.3181.2183.1515,9000.30.17 
AVDAmerican Vanguard Corp16.8016.0016.7074,5000.251.52 
AVHAvianca Holdings S.A.7.8207.5907.710127,200-0.0500.64 
AVKAdvent Claymore Convertible Securities15.9515.8615.9054,500-0.040.25 
AVPAvon Products4.5704.0904.54011,154,6000.2906.82 
AVTAvnet Inc46.4145.5046.41719,9000.110.24 
AVXAvx Corp16.0515.8015.95145,900-0.040.25 
AVYAvery Dennison Corp80.8779.8780.25586,700-0.400.50 
AWFAlliancebernstein Global High Income12.8812.8212.82108,500-0.030.23 
AWHAllied World Assurance Company53.1752.8452.96653,900-0.100.19 
AWIArmstrong World Industries Inc40.3539.8040.10469,200-0.400.99 
AWKAmerican Water Works76.6975.7176.30866,1000.730.97 
AWPAlpine Global Premier Propertie5.6105.5505.600524,9000.0300.54 
AWRAmerican States Water Company45.9244.2744.89153,600-0.010.02 
AXEAnixter International Inc82.4581.6082.20123,900-1.001.20 
AXLAmerican Axle & Manufacturing19.9619.4519.67924,100-0.371.85 
AXONAxovant Sciences Ltd. Common Sh11.9311.3311.72261,500-0.121.01 
AXPAmerican Express Company79.8979.2579.763,932,300-0.290.36 
AXRAmrep Corp5.9405.9405.9401000.0000.00 
AXSAxis Capital Holdings69.0068.2868.94419,1000.110.16 
AXS-CAxis Capital Holdings Limited P25.4025.3725.399,7000.000.00 
AXS-DAxis Capital Holdings Ltd24.2624.1524.1513,8000.020.08 
AXS-EAxis Capital Holdings Ltd23.3623.2523.31116,9000.070.30 
AXTAAxalta Coating Systems Ltd29.4129.1429.38823,000-0.090.31 
AYIAcuity Brands Inc218.7215.4218.1596,000-1.40.65 
AYRAircastle Ltd23.7123.3423.66263,400-0.331.38 
AZNAstrazeneca Plc29.3629.2029.353,539,500-0.160.54 
AZOAutozone734.7723.3732.8257,4005.50.76 
AZREAzure Power Global Ltd17.1614.2914.3314,600-2.4714.70 
AZZAzz Inc59.6058.0059.6096,8000.901.53 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.146.176.30
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,845100.17
DJI20,822110.05
SP5002,36740.15
DAX11,804-1441.20
FTSE7,244-280.38
NI22519,284-880.45
CAC404,845-460.94
GLD1,25880.61
BDI1,200494.26
HSI23,966-1490.62