Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies48.0947.5147.641,346,100-0.611.26 
AAAlcoa Corporation35.6334.1835.425,048,2000.611.75 
AACAac Holdings Inc8.0807.8107.85076,800-0.1201.51 
AANAaron's Inc30.6828.9029.192,428,400-3.129.66 
AAPAdvance Auto Parts Inc174.8171.2171.7606,500-2.31.30 
AATAmerican Assets Trust43.2042.7642.80119,500-0.651.50 
AAVAdvantage Oil & Gas Ltd6.5006.3006.350118,6000.1001.60 
ABAlliancebernstein Holding L.P.23.1522.9523.10136,4000.050.22 
ABBAbb Ltd22.5822.3922.561,619,7000.150.67 
ABBVAbbvie Inc Common Stock61.8861.1261.385,383,800-0.280.45 
ABCAmerisourcebergen Corp85.7884.8285.471,571,400-0.040.05 
ABEVAmbev S.A.5.4205.3405.36013,597,6000.0500.94 
ABGAsbury Automotive Group Inc65.9064.1064.60192,400-0.901.37 
ABMABM Industries Incorporated39.8139.0839.38446,400-0.471.18 
ABRArbor Realty Trust7.5207.4007.480111,400-0.0600.80 
ABR-AArbor Realty Trust Inc25.3525.3525.352000.070.28 
ABR-BArbor Realty Trust Inc25.1124.8625.077,2000.100.40 
ABR-CArbor Realty Trust25.7425.6425.745,5000.160.63 
ABRNArbor Realty Trust 7.375% Senior25.7725.6525.721,0000.120.47 
ABTAbbott Laboratories40.7340.2440.407,159,700-0.360.88 
ABXBarrick Gold Corp17.0416.5516.9215,547,0000.100.59 
ACAssociated Capital Group Inc34.7033.5534.2517,2000.250.74 
ACCAmerican Campus Communities Inc50.0449.3549.59421,800-0.350.70 
ACCOAcco Brands Corp12.5012.1812.25503,900-0.252.00 
ACHAluminum Corporation of China Ltd11.4411.2811.4147,0000.191.69 
ACMAecom Technology Corp36.1535.0535.36692,100-0.340.95 
ACNAccenture Plc116.0115.3115.51,647,100-0.50.39 
ACPAvenue Income Credit Strategies13.9013.7513.87116,9000.080.58 
ACREAres Commercial Real Estate Cor13.8513.6813.7272,300-0.191.37 
ACVAllianzgi Diversified Income &19.1018.9118.9855,500-0.030.16 
ADCAgree Realty Corp45.9945.1445.23147,100-0.962.08 
ADMArcher Daniels Midland Company45.0344.2644.502,831,500-0.451.00 
ADNTAdient Plc65.4362.7463.311,056,900-1.462.25 
ADPTAdeptus Health Inc8.4308.0008.010612,600-0.4204.98 
ADSAlliance Data Systems Corp232.9229.7230.2374,500-1.40.60 
ADSWAdvanced Disposal Services Inc21.9021.1721.25119,600-0.552.52 
ADXAdams Express Company12.9912.9312.94166,300-0.050.38 
AEBAegon N.V.23.8423.5123.5528,500-0.301.26 
AEDAegon N.V.25.3925.2525.2745,800-0.070.28 
AEEAmeren Corp52.3251.6551.81915,600-0.551.05 
AEGAegon N.V.5.4305.3305.3901,599,0000.0701.32 
AEHAegon N.V.25.3025.2425.28667,8000.020.08 
AEKAegon N.V. 8.00%26.3426.2126.2135,100-0.110.42 
AELAmerican Equity Investment Life23.7023.0723.44583,1000.391.69 
AEMAgnico-Eagle Mines Ltd45.7044.6845.201,810,600-0.501.09 
AEOAmerican Eagle Outfitters15.3814.7914.883,743,800-0.422.75 
AEPAmerican Electric Power Company63.4162.5462.702,628,100-0.761.20 
AERAercap Holdings N.V.42.9841.6441.681,948,800-0.852.00 
AESThe Aes Corp11.9511.7011.733,298,900-0.201.68 
AES-CAes TR III 6.75 Pfd50.7450.3450.736,3000.100.20 
AETAetna Inc122.9119.3122.64,090,5001.61.31 
AEUAAnadarko Petroleum Corp43.2542.9743.0010,3000.000.00 
AFAstoria Financial Corp18.6718.4418.58653,800-0.060.32 
AF-CAstoria Financial Corp25.4325.1025.438,300-0.030.12 
AFAAmerican Financial Group Inc25.1024.9024.9910,900-0.170.68 
AFBAlliance National Municipal13.4413.3313.3784,800-0.100.74 
AFCAllied Capital Corp25.5525.2525.2622,600-0.301.17 
AFGAmerican Financial Group87.2485.5786.32230,500-0.420.48 
AFGEAmerican Financial Group Inc25.7725.4425.685,5000.020.08 
AFGHAmerican Financial Group Inc25.5225.2525.3949,1000.000.00 
AFIArmstrong Flooring Inc20.3319.9620.10110,600-0.281.37 
AFLAflac Incorporated70.2468.8469.462,293,500-0.510.73 
AFS-AAmtrust Financial Services Inc25.2525.0025.105,700-0.180.71 
AFS-BAmtrust Financial Services Dep Pfd25.5025.4325.50400-0.301.16 
AFS-CAmtrust Financial Services Series C25.7125.4725.5613,200-0.230.89 
AFS-DAmtrust Financial Services Dep Pfd25.5925.2525.3237,800-0.291.13 
AFS-EAmtrust Financial Services Inc Prf26.1225.6925.7129,800-0.461.76 
AFS-FAmtrust Financial Services Inc24.1123.8623.9377,000-0.190.79 
AFSDAflac Incorporated25.1724.6624.9653,300-0.190.76 
AFSSAmtrust Financial Services Inc25.4925.3125.488,5000.030.12 
AFSTAmtrust Financial Services Inc26.1525.6525.6717,600-0.461.76 
AFTApollo Senior Floating Rate Fund Inc17.3217.2017.2570,100-0.050.29 
AFWAmerican Financial Group Inc25.6725.4525.4519,500-0.210.82 
AGFirst Majestic Silver9.2108.8109.0204,265,2000.0000.00 
AGCAdvent Claymore Convertible Securities6.0005.9305.940112,700-0.0200.34 
AGCOAgco Corp62.2661.2961.68797,900-0.030.05 
AGDAlpine Global Dynamic Dividend Fund9.2309.0409.090114,600-0.1101.20 
AGIAlamos Gold Inc8.4508.0508.2702,528,300-0.1201.43 
AGMFederal Agricultural Mortgage Corp56.6954.9656.6346,3000.901.61 
AGM-AFederal Agricultural Mortgage25.7025.0025.6612,1000.582.30 
AGM-BFederal Ag27.4727.4727.471000.321.18 
AGM-CFederal Agricultural Mortgage25.7325.7325.732000.110.43 
AGM.AFederal Agricultural Mortgage Corp65.9661.5065.964002.403.78 
AGNAllergan Plc217.5214.2214.63,137,100-2.00.91 
AGN-AAllergan Plc. 5.50% Mandatory C786.0778.6779.933,500-6.40.82 
AGOAssured Guaranty Ltd40.0639.6139.911,031,4000.240.60 
AGO-BAssured Guaranty Ltd [B]25.8025.6325.634,100-0.140.54 
AGO-EAssured Guaranty Ltd [E]25.2324.5424.8431,600-0.371.47 
AGO-FAssured Guaranty Ltd [F]24.4024.1724.295,000-0.020.08 
AGRAvangrid Inc39.0438.4738.62432,200-0.441.13 
AGROAdecoagro S.A.11.1810.9911.03230,700-0.080.72 
AGUAgrium Inc102.1100.9101.1272,400-0.20.22 
AGXArgan Inc71.8070.3570.45243,300-0.901.26 
AHCA.H. Belo Corp6.4506.3006.45013,6000.0000.00 
AHHArmada Hoffler Properties Inc14.4414.3114.36246,800-0.010.07 
AHLAspen Insurance Holdings56.8055.8056.00290,600-0.500.88 
AHL-AAspen Insurance Pfd25.0024.9824.991,300-0.010.04 
AHL-BAspen Insurance Holdings Limit25.6925.6025.693,7000.070.27 
AHL-CAspen Ins Pfd Inc26.2325.8725.9222,600-0.391.48 
AHL-DAspen Insurance Holdings Ltd23.1922.7422.91112,400-0.281.21 
AHPAshford Hospitality Prime Inc13.9513.7113.8366,800-0.120.86 
AHP-BAshford Hospitality Prime Inc22.4022.4022.408000.000.00 
AHTAshford Hospitality Trust Inc7.7807.5107.600460,400-0.1501.94 
AHT-AAshford Hsop TR Pfd25.5325.3425.422,500-0.170.66 
AHT-DAshford Hosp D Pfd25.1325.0025.0016,400-0.130.52 
AHT-FAshford Hospitality Trust Inc23.5423.2023.5434,700-0.020.08 
AHT-GAshford Hospitality Trust Inc22.8922.6322.8064,300-0.090.39 
AIArlington Asset Investment Corp15.1414.9014.94292,400-0.171.13 
AIBApollo Investment Corp25.3525.0025.3519,9000.240.96 
AICArlington Asset Investment Cor23.5823.3823.581,5000.210.90 
AIFApollo Tactical Income Fund Inc15.5915.5015.5691,0000.000.00 
AIGAmerican International Group66.6565.9666.294,383,6000.050.08 
AIG.WAmerican International Group24.4724.0124.3948,8000.190.79 
AINAlbany International Corp47.3046.2046.6090,100-0.400.85 
AIRAAR Corp32.9731.7132.14243,8000.290.91 
AITApplied Industrial Technologies62.1561.5561.85216,800-0.150.24 
AIVApartment Investment and Management44.3343.9544.04631,700-0.420.94 
AIV-AApartment Investment and Manag26.1026.1026.10100-0.090.34 
AIWArlington Asset Investment Cor23.2623.1923.26900-0.230.98 
AIYApollo Investment Corp26.1425.7726.144,8000.140.54 
AIZAssurant Inc95.9595.0795.65347,0000.530.56 
AJGArthur J. Gallagher & Co53.0652.5152.67520,600-0.260.49 
AJRDGencorp Inc18.7018.1618.35638,2000.050.27 
AJXGreat Ajax Corp13.2613.0013.0619,600-0.181.36 
AKO.AEmbotell Andina Sa A20.8320.5520.55300-0.080.39 
AKO.BEmbotell Andna Sa B23.0722.5522.552,3000.020.09 
AKPAlliance California Muni13.5913.4713.4943,900-0.110.81 
AKRAcadia Realty Trust32.0931.5931.72386,700-0.471.46 
AKSAK Steel Holding Corp9.8009.3909.52018,447,000-0.5505.46 
ALAir Lease Corporation Class A C35.5134.8534.97539,300-0.240.68 
ALBAlbemarle Corp94.4192.5493.05604,9000.450.49 
ALDWAlon USA Partners LP10.4610.0810.0880,400-0.272.61 
ALEAllete Inc63.2262.4262.58130,500-0.761.20 
ALEXAlexander and Baldwin Inc44.0843.4843.74117,300-0.320.73 
ALGAlamo Group77.0675.5576.5442,500-0.260.34 
ALJAlon USA Energy11.9211.5611.67328,200-0.181.52 
ALKAlaska Air Group94.7093.2394.221,504,9001.291.39 
ALLAllstate Corp74.7873.9074.221,282,100-0.300.40 
ALL-AAllstate Corporation Pfd25.8425.5225.5831,200-0.261.01 
ALL-BAlly Financial Inc Fixed Rate F26.4525.8525.9622,700-0.582.19 
ALL-CThe Allstate Corp26.2425.9126.1059,100-0.220.84 
ALL-DAllstate Corp26.6126.1526.2914,000-0.260.98 
ALL-EThe Allstate Corporation26.5326.0226.10115,400-0.431.62 
ALL-FThe Allstate Corporation26.1225.5625.6934,500-0.411.57 
ALL-YGMAC Capital Trust I Fixed Rate25.6025.5225.56163,200-0.020.08 
ALLEAllegion Plc Ordinary Shares Wh67.3266.4566.58720,0000.100.15 
ALLYAlly Financial19.5719.2219.322,977,500-0.120.62 
ALP-OAlabama Pwr 5.83A Pf27.9727.3527.973,0000.562.04 
ALRAlere Inc40.4339.8839.93267,200-0.340.84 
ALR-BAlere Inc Inverness Medical In328.5327.5328.5100-6.21.84 
ALSNAllison Transmission Holdings33.9633.5733.79751,6000.030.09 
ALVAutoliv Inc113.1112.3113.0612,900-0.60.55 
ALXAlexander's Inc438.6436.0436.02,500-2.70.62 
AMAntero Resources Midstream Llc34.3033.6433.73258,500-0.240.71 
AMBRAmber Road Inc9.0708.8709.000124,000-0.0100.11 
AMCAmc Entertainment Holdings Inc33.9033.5533.90213,6000.100.30 
AMEAmtek Inc51.1850.4450.681,685,800-0.030.06 
AMFWAmec Foster Wheeler Plc5.6105.5105.590156,700-0.0100.18 
AMGAffiliated Managers Group143.2140.8141.3344,000-0.70.49 
AMHAmerican Homes 4 Rent21.0420.7020.943,156,5000.000.00 
AMH-AAmerican Homes28.0827.9528.082,9000.080.29 
AMH-BAmerican Homes 4 Rent 5% Series28.0927.8128.091,8000.130.46 
AMH-CAmerican Homes27.6027.5127.608000.100.36 
AMH-DAmerican Homes 4 Rent25.0924.3024.5515,800-0.532.11 
AMH-EAmerican Homes 4 Rent 6.35% Ser24.6523.8924.1535,200-0.532.15 
AMIDAmerican Midstreampartners LP17.8017.5517.5553,900-0.050.28 
AMNAmn Healthcare Services Inc37.3036.1036.45403,200-0.651.75 
AMOVAmerica Movil A Ads12.3812.0712.2119,300-0.010.08 
AMPAmeriprise Financial Services114.1111.9113.0892,900-0.40.38 
AMRCAmeresco Inc5.3004.9505.15080,9000.2004.04 
AMTAmerican Tower Corp105.7103.9104.41,741,100-1.21.16 
AMT-AApollo Residential Mortgage Prfd104.3103.7104.31,700-0.70.64 
AMT-BAmerican Tower Corporation [Rei103.3102.5102.813,500-1.31.29 
AMXAmerica Movil S.A.B. De C.V12.5212.2812.422,301,5000.000.00 
ANAutonation Inc52.2951.4051.62670,700-0.200.39 
ANETArista Networks Inc89.9288.6789.72632,3001.011.14 
ANFAbercrombie & Fitch Company12.1111.5311.753,275,600-0.332.73 
ANFIAmira Nature Foods Ltd5.8505.5705.740105,300-0.1202.05 
ANHAnworth Mortgage Asset Corp5.2605.2205.240319,800-0.0200.38 
ANH-AAnworth Mtg Pfd A25.5325.5325.531000.170.67 
ANH-BAnworth 6.25 Pr S B25.9225.8825.921,100-0.080.31 
ANH-CAnworth Mortgage Asset Corpora24.8024.5724.807000.020.08 
ANTMAnthem Inc150.0144.4148.12,091,0000.90.60 
ANTXAnthem Inc47.9247.0547.35426,8000.110.23 
ANWAegean Marine Petroleum Network10.7510.5010.60288,6000.050.47 
AODAlpine Total Dynamic Dividend7.8707.7407.780812,700-0.0901.14 
AOIAlliance One International18.0517.6017.9017,900-0.050.28 
AONAON Plc115.0112.3112.31,982,600-1.81.55 
AOSSmith [A.O.] Corp48.2547.3347.451,187,100-0.450.94 
APAmpco-Pittsburgh Corp14.5014.2014.359,500-0.100.69 
APAApache Corp63.0061.8762.222,218,100-0.691.10 
APAMArtisan Partners Asset Manageme29.0928.5528.65344,2000.000.00 
APBAsia Pacific Fund Inc10.2110.1510.214,5000.030.29 
APCAnadarko Petroleum Corp70.6869.6370.183,676,2000.290.41 
APDAir Products and Chemicals146.6145.2145.51,239,400-0.90.59 
APFMorgan Stanley Asia Pacific Fund Inc14.0213.9513.992,300-0.010.07 
APFHAdvancepierre Foods Holdings Inc27.7027.0027.086,649,600-0.752.69 
APHAmphenol Corp68.4667.8368.21858,300-0.070.10 
APLEApple Hospitality REIT Inc20.2020.0020.05742,100-0.150.74 
APOApollo Global Management Llc C21.5020.3820.803,327,700-0.401.89 
APTSPreferred Apartment Communities14.0713.7613.99149,0000.141.01 
APUAmerigas Partners LP48.5947.8247.9690,000-0.661.36 
AQNAlgonquin Pwr & Util8.5608.4708.520151,900-0.0400.47 
ARAntero Resources Corp25.9325.3825.783,097,8000.140.55 
ARAAmerican Renal Associates Holdi20.3519.5019.8483,4000.010.05 
ARCAmerican Reprographics Company5.0904.8304.860129,200-0.1703.38 
ARCHArch Coal Inc73.3672.1272.21284,200-0.791.08 
ARCOArcos Dorados Holdings Inc5.8505.6505.700284,0000.0500.88 
ARCXArc Logistics Partners LP16.5016.2316.2622,600-0.160.97 
ARDCAres Dynamic Credit Allocation15.3215.2515.32100,3000.070.46 
AREAlexandria Real Estate Equities111.1108.8109.9348,100-1.11.00 
ARE-AAlexandria Real Estate Equities25.7025.0425.1432,200-0.481.87 
ARE-DAlexandria Real Estate Equitie34.6834.6834.681000.000.00 
ARE-EAlexandria Real Estate Equitie25.4325.2225.352,300-0.140.55 
ARESAres Management LP20.1018.1519.90224,3001.9010.56 
ARH-CArch Capital Group Ltd. 6.75% P25.4425.2825.3327,400-0.100.39 
ARIApollo Commercial Real Estate17.1816.9817.00821,000-0.191.11 
ARI-AApollo Commercial Real Estate25.7325.5025.533,200-0.140.55 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.4825.2225.3318,400-0.110.43 
ARLAmerican Realty Investors6.3306.2006.2601,2000.1201.95 
ARMKAramark Holdings Corp33.4333.1633.191,834,800-0.110.33 
ARN-BArconic Inc34.4733.6234.3476,9000.461.36 
ARNCArconic Inc21.3520.7921.313,683,9000.432.06 
AROCArchrock Inc15.3514.8015.05346,1000.000.00 
ARRArmour Residential R21.8521.6221.74275,900-0.120.55 
ARR-AArmour Residential REIT Inc24.3424.2024.3012,6000.000.00 
ARR-BArmour Residential REIT Inc23.1623.1023.1111,2000.010.04 
ARUAres Capital Corp26.1025.9226.0015,200-0.090.34 
ARWArrow Electronics74.0072.5972.83295,600-0.510.70 
ASAASA Gold and Precious Metals12.1811.9312.12111,3000.050.41 
ASBAssociated Banc-Corp24.5524.0524.30656,7000.000.00 
ASB-CAssociated Banc-Corp Depositary25.3825.3725.38700-0.050.20 
ASB-DAssociated Banc-Corp.22.7522.3922.5712,300-0.200.88 
ASCArdmore Shipping Corp7.4507.3007.350194,900-0.0500.68 
ASGLiberty All-Star Growth Fund4.3804.3104.37082,0000.0000.00 
ASGNOn Assignment44.8543.8644.28407,200-0.430.96 
ASHAshland Inc110.7109.3109.8486,800-0.70.62 
ASIXAdvansix Inc24.6023.8824.48280,6000.230.95 
ASPNAspen Aerogels Inc4.4304.2604.35029,500-0.0701.58 
ASRGrupo Aeroportuario Del Sureste135.7131.7134.334,100-0.90.64 
ASXAdvanced Semiconductor Engineering5.3905.3105.330452,400-0.0601.11 
ATAtlantic Power Corp2.4502.3502.400324,6000.0000.00 
ATENA10 Networks Inc8.2408.0708.130236,800-0.0500.61 
ATHAthene Holding Ltd47.3246.0046.05452,600-0.170.37 
ATHMAutohome Inc30.0029.3429.89350,4000.521.77 
ATIAllegheny Technologies Inc16.9716.3816.703,132,800-0.382.22 
ATKRAtkore International Group26.0525.2725.52566,400-0.291.12 
ATOAtmos Energy Corp75.4074.1074.26351,700-0.981.30 
ATRAptargroup73.6972.4672.73374,600-0.751.02 
ATTOAtento S.A.9.4009.0009.3005,9000.0500.54 
ATUActuant Corp27.0026.5026.90397,6000.050.19 
ATVAcorn International9.6509.4009.4506,3000.1902.05 
ATWAtwood Oceanics14.1013.6513.692,540,400-0.201.44 
AUAnglogold Ashanti Ltd12.2211.9212.092,801,800-0.050.41 
AUOAu Optronics Corp4.0403.9704.000433,200-0.0701.72 
AUYYamana Gold3.2003.0903.1508,104,100-0.0100.32 
AVAviva Plc11.9011.6711.69991,200-0.191.60 
AVAAvista Corp39.4538.8939.02199,200-0.481.22 
AVALGrupo Aval Acciones Y Valores S8.2508.1408.18042,8000.0000.00 
AVBAvalonbay Communities175.8173.9175.2592,100-1.40.76 
AVDAmerican Vanguard Corp16.8015.9515.9552,600-0.905.34 
AVHAvianca Holdings S.A.9.4009.1009.10094,500-0.2002.15 
AVKAdvent Claymore Convertible Securities15.4915.1915.3059,0000.010.07 
AVPAvon Products5.6605.4405.4402,629,200-0.2003.55 
AVTAvnet Inc47.4546.8146.97497,100-0.120.25 
AVXAvx Corp16.0815.6815.75159,200-0.191.19 
AVYAvery Dennison Corp73.4372.4672.49635,700-0.680.93 
AWFAlliancebernstein Global High Income12.8812.8212.86200,900-0.010.08 
AWHAllied World Assurance Company53.1452.7752.861,330,000-0.230.43 
AWIArmstrong World Industries Inc40.0039.5539.70510,8000.050.13 
AWKAmerican Water Works72.5271.7371.87834,200-0.731.01 
AWPAlpine Global Premier Propertie5.3005.2205.250654,500-0.0300.57 
AWRAmerican States Water Company42.8742.1542.39109,100-0.431.00 
AXEAnixter International Inc81.0077.6077.95336,100-2.052.56 
AXLAmerican Axle & Manufacturing20.9020.4120.572,578,5000.231.13 
AXONAxovant Sciences Ltd. Common Sh12.5612.2812.46186,100-0.030.24 
AXPAmerican Express Company77.7876.6176.698,053,800-0.801.03 
AXRAmrep Corp7.0806.5007.08035,3000.2603.81 
AXSAxis Capital Holdings65.6264.4164.82441,200-0.610.93 
AXS-CAxis Capital Holdings Limited P25.3425.2825.2934,800-0.030.12 
AXS-DAxis Capital Holdings Ltd24.3923.7924.0226,000-0.311.27 
AXS-EAxis Capital Holdings Ltd22.6122.3422.49274,600-0.130.57 
AXTAAxalta Coating Systems Ltd28.7328.4328.602,322,9000.130.46 
AYIAcuity Brands Inc207.0202.8206.5746,4000.30.15 
AYRAircastle Ltd21.7921.3621.47159,600-0.221.01 
AZNAstrazeneca Plc28.3127.8127.913,688,600-0.592.07 
AZOAutozone776.5767.0769.9255,500-8.41.08 
AZREAzure Power Global Ltd16.5716.4016.401,800-0.171.03 
AZZAzz Inc59.5557.5557.85224,500-0.901.53 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
50.16.51.93
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,540-160.28
DJI19,732-720.37
SP5002,264-80.36
DAX11,597-30.02
FTSE7,208-390.54
NI22519,0721780.94
CAC404,841-120.25
GLD1,202-20.19
BDI1,200494.26
HSI23,050-480.21