Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies75.8874.9675.272,401,500-0.480.63 
AAAlcoa Corp19.9619.1619.167,583,500-0.301.54 
AACAac Holdings Inc0.38850.35000.36001,019,300-0.01002.70 
AANAaron's Inc71.4669.1971.251,071,4002.022.92 
AAPAdvance Auto Parts Inc164.3159.2162.8874,2003.01.89 
AATAmerican Assets Trust47.5947.2347.52224,700-0.080.17 
ABAlliancebernstein Holding LP28.2227.7827.78231,300-0.240.86 
ABBAbb Ltd18.9118.8118.861,077,4000.080.43 
ABBVAbbvie Inc74.9874.3474.758,411,8000.250.34 
ABCAmerisourcebergen Corp88.6984.0286.052,709,4002.853.43 
ABEVAmbev S.A.4.5504.4854.52016,441,7000.0000.00 
ABGAsbury Automotive Group Inc101.399.3100.393,3000.80.75 
ABMABM Industries Incorporated36.9336.3936.79271,2000.100.27 
ABRArbor Realty Trust13.3013.1913.271,285,2000.040.30 
ABR-AArbor Rlty TR Inc [Abr/Pa]26.2126.0126.011,200-0.281.08 
ABR-BArbor Rlty TR Inc [Abr/Pb]26.1026.1026.101000.000.00 
ABR-CArbor Rlty TR Inc [Abr/Pc]26.3926.3126.39700-0.010.02 
ABTAbbott Laboratories83.6979.6581.7810,764,600-0.200.24 
ACAssociated Capital Group Inc36.4235.8835.883,500-0.862.34 
ACAArcosa Inc33.9933.4133.69256,4000.240.72 
ACBAurora Cannabis Inc3.8103.5903.61016,153,800-0.1503.99 
ACCAmerican Campus Communities Inc48.3147.6248.24579,7000.410.86 
ACCOAcco Brands Corp9.6409.4809.590354,5000.0400.42 
ACHAluminum Corp of China Ltd8.0007.9407.99020,100-0.0400.50 
ACMAecom Technology Corp40.8539.7440.551,441,1000.451.12 
ACNAccenture Plc187.0184.2186.61,925,400-0.40.23 
ACPAvenue Income Credit Strategies11.9711.8411.90145,7000.070.59 
ACP.PAvenue Income Credit Strategies0.27600.26160.26236,200-0.02779.55 
ACREAres Commercial Real Estate Cor15.3815.2715.28187,200-0.020.13 
ACVAllianzgi Diversified Income &22.9722.7822.8549,5000.100.44 
ADCAgree Realty Corp74.6473.5974.48175,6000.300.40 
ADMArcher Daniels Midland40.3739.6439.702,531,900-0.631.56 
ADNTAdient Plc24.7523.7024.711,254,4000.662.74 
ADSAlliance Data Systems Corp124.9122.8123.2665,800-0.50.40 
ADSWAdvanced Disposal Services Inc32.6532.6132.64586,1000.000.00 
ADTADT Inc7.1006.7407.1001,735,8000.3605.34 
ADXAdams Express Company15.9315.7815.86142,000-0.030.19 
AEBAegon N.V. Perp Cap Secs Floating Rate24.3424.1424.1725,800-0.090.37 
AEEAmeren Corp75.9775.2675.721,762,800-0.080.11 
AEGAegon N.V.4.2954.2604.2601,680,500-0.0100.23 
AEHAegon N.V. Perp Cap Secs26.1025.9826.0785,2000.040.15 
AELAmerican Equity Investment Life24.1123.6023.69273,6000.010.04 
AEMAgnico-Eagle Mines Ltd52.3851.4752.311,207,4000.470.91 
AEOAmerican Eagle Outfitters15.2714.9015.012,526,7000.050.33 
AEPAmerican Electric Power Company92.6791.3592.602,191,6000.860.94 
AEP-BAmerican Elec Pwr Co. Inc [Aep/Pb]54.4853.8654.4829,6000.290.54 
AERAercap Holdings N.V.55.6654.6455.52646,6000.801.46 
AESThe Aes Corp16.1415.9516.134,117,1000.110.69 
AFBAlliance National Municipal13.5913.5313.5634,800-0.010.07 
AFCAllied Capital Corp26.8726.7126.807,4000.010.04 
AFGAmerican Financial Group102.5101.6102.2349,600-0.20.22 
AFGBAmerican Financial Group Inc 5.875%27.1526.9627.0222,600-0.020.07 
AFGEAmerican Financial Group Inc25.5825.4625.5019,5000.030.10 
AFGHAmerican Financial Group Inc26.3626.2326.338,800-0.010.04 
AFIArmstrong Flooring Inc6.6006.3406.410118,800-0.0500.77 
AFLAflac Incorporated52.9352.5952.663,347,900-0.170.32 
AFTApollo Senior Floating Rate Fund Inc14.6114.5014.6047,4000.020.14 
AGFirst Majestic Silver9.9609.2659.9505,022,3000.7608.27 
AGCOAgco Corp73.7872.5172.72453,800-0.831.13 
AGDAlpine Global Dynamic Dividend Fund9.7099.6309.64040,800-0.0700.72 
AGIAlamos Gold Inc5.0554.9655.0302,318,3000.0501.00 
AGMFederal Agricultural Mortgage Corp84.3482.8883.7621,4000.080.10 
AGM-AFederal Agricultural Mortgage Corp26.4025.6126.102,3000.130.52 
AGM-CFederal Agricultural Mortgage Corp27.4927.4927.491000.000.00 
AGM-DFederal Agricultural Mortgage Corp26.9026.6826.907,5000.200.75 
AGM.AFederal Agricultural Mortgage Corp71.9471.9471.941000.000.00 
AGNAllergan Plc171.2170.1170.91,811,5000.80.45 
AGOAssured Guaranty Ltd46.5346.0646.28672,8000.100.22 
AGO-BAssured Guaranty Municipal Hldgs IN27.1027.0427.104,4000.060.22 
AGO-EAssured Guaranty Municipal Hldgs IN26.0225.8026.0221,300-0.160.61 
AGO-FAssured Guaranty Municipal Hldgs IN25.5125.4725.506,9000.080.31 
AGRAvangrid Inc49.9349.1949.63603,9000.090.18 
AGROAdecoagro S.A.5.9205.7605.800114,700-0.0500.85 
AGSPlayags Inc11.7510.9110.95402,800-0.494.28 
AGXArgan Inc38.8637.7437.9586,100-0.782.01 
AHCA.H. Belo Corp3.6803.5903.5907,200-0.0601.64 
AHHArmada Hoffler Properties Inc18.1617.9718.08162,8000.110.61 
AHH-AArmada Hoffler Pptys Inc [Ahh/Pa]26.6326.6326.631000.000.00 
AHL-CAspen Insurance Holdings Ltd [Ahl/Pc]27.8127.5727.6213,400-0.160.59 
AHL-DAspen Insurance Holdings Ltd [Ahl/Pd]26.2225.9025.9014,900-0.291.10 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]26.1725.9026.1734,6000.200.77 
AHTAshford Hospitality Trust Inc2.9502.8202.900476,5000.0903.20 
AHT-DAshford Hospitality TR Inc [Aht/Pd]25.0024.9124.916,7000.040.16 
AHT-FAshford Hospitality TR Inc [Aht/Pf]22.0821.8922.0612,3000.030.14 
AHT-GAshford Hospitality TR Inc [Aht/Pg]21.3121.2421.256,4000.020.09 
AHT-HAshford Hospitality TR Inc [Aht/Ph]21.6121.4021.537,1000.050.23 
AHT-IAshford Hospitality TR Inc [Aht/Pi]21.7021.3721.3711,4000.010.05 
AIArlington Asset Investment Corp5.5305.4405.500131,7000.0400.73 
AI-BArlington Asset Investment Corp [Ai/Pb]21.1821.0021.006000.030.14 
AI-CArlington Asset Investment Corp [Ai/Pc]21.3721.2521.306,1000.030.14 
AICArlington Asset Investment Cor23.5823.4023.542,8000.120.49 
AIFApollo Tactical Income Fund Inc14.8214.6714.8067,9000.090.61 
AIGAmerican International Group54.5653.7054.343,470,000-0.340.62 
AIG-AAmerican International Group Inc27.4027.2227.3743,7000.150.55 
AIG.WAmerican Intl Group Inc [Aig/W]13.3612.6513.2136,000-0.312.30 
AINAlbany International Corp90.0487.9588.6594,2000.330.37 
AIRAAR Corp41.4340.8040.98257,000-0.130.32 
AITApplied Industrial Technologies56.2855.1655.31105,900-0.140.25 
AIVApartment Investment and Management53.9853.0853.93518,7000.330.62 
AIWArlington Asset Investment Cor23.7823.7423.752,500-0.341.41 
AIZAssurant Inc125.8124.5125.5301,8000.00.01 
AIZPAssurant Inc 6.50% Series D Mandatory125.1124.9124.91,2000.00.02 
AJGArthur J. Gallagher & Company88.9387.6988.81874,1000.290.33 
AJRDAerojet Rocketdyne Holdings49.6047.4948.191,791,8000.511.07 
AJXGreat Ajax Corp15.7715.6415.66129,300-0.010.06 
AJXAGreat Ajax Corp 7.25% Convertible Senior27.5026.2127.427,0000.040.16 
AKO.AEmbotell Andina Sa Cl A16.9816.6516.65800-0.150.89 
AKO.BEmbotell Andna Sa Cl B19.5418.9018.902,800-0.603.08 
AKRAcadia Realty Trust28.8228.5528.67559,300-0.080.28 
AKSAK Steel Holding Corp2.5502.3902.4108,780,100-0.0401.63 
ALAir Lease Corp Cl A42.5241.6842.46443,7000.541.29 
AL-AAir Lease Corp [Al/Pa]27.1226.8626.9411,900-0.090.34 
ALBAlbemarle Corp68.9367.4667.58731,300-0.290.43 
ALCAlcon Inc58.1457.6957.85458,3000.030.05 
ALEAllete Inc86.2385.4685.60189,800-0.640.74 
ALEXAlexander and Baldwin Inc24.3324.0324.31350,3000.251.04 
ALGAlamo Group119.2117.5118.256,2000.30.23 
ALKAlaska Air Group67.4766.5766.83942,100-0.500.74 
ALLAllstate Corp107.8106.2107.51,337,500-0.60.54 
ALL-AAllstate Corp [All/Pa]26.2726.1326.2624,9000.080.31 
ALL-BAllstate Corp [All/Pb]27.1426.9427.0420,9000.120.45 
ALL-DAllstate Corp [All/Pd]25.4325.3025.341,8000.060.24 
ALL-EAllstate Corp [All/Pe]25.0024.9925.0039,8000.010.04 
ALL-FAllstate Corp [All/Pf]25.0024.9924.9940,700-0.020.08 
ALL-GAllstate Corp [All/Pg]27.5327.2627.4057,1000.140.50 
ALL-HAllstate Corp [All/Ph]26.5926.2426.43206,4000.190.72 
ALL-YGMAC Capital Trust I [Ally/Pa]26.3326.2226.32545,1000.110.42 
ALLEAllegion Plc103.5101.6103.4551,2001.61.59 
ALLYAlly Financial31.9930.2630.6310,365,600-1.394.34 
ALP-QAlabama Power Co. [Alp/Pq]26.6826.4526.5922,5000.060.21 
ALSNAllison Transmission Holdings45.1944.3144.32751,600-0.320.72 
ALVAutoliv Inc80.8879.9380.61427,0000.700.88 
ALXAlexander's Inc354.3348.0350.929,400-2.20.61 
AMAntero Midstream Corp7.5507.2207.2403,031,100-0.2102.82 
AMCAmc Entertainment Holdings Inc9.5509.2209.3402,324,4000.1701.85 
AMCRAmcor Plc9.6009.3659.3906,587,500-0.2002.09 
AMEAmtek Inc89.3288.1988.54666,500-0.520.58 
AMGAffiliated Managers Group77.5275.5375.61455,400-0.520.68 
AMHAmerican Homes 4 Rent25.8525.5625.753,799,200-0.130.50 
AMH-DAmerican Homes 4 Rent [Amh/Pd]27.1926.8826.9718,500-0.110.42 
AMH-EAmerican Homes 4 Rent [Amh/Pe]26.7326.4826.5417,500-0.240.90 
AMH-FAmerican Homes 4 Rent [Amh/Pf]26.8026.6426.745,1000.100.38 
AMH-GAmerican Homes 4 Rent [Amh/Pg]26.7226.4726.6051,300-0.010.04 
AMH-HAmerican Homes 4 Rent [Amh/Ph]27.1326.8927.1214,0000.160.59 
AMKAssetmark Financial Holdings Inc26.0925.2125.83181,8000.140.54 
AMNAmn Healthcare Services Inc59.0457.2758.95334,6001.322.29 
AMOVAmerica Movil A ADR15.7215.3015.664,7000.493.25 
AMPAmeriprise Financial Services141.3139.6139.8564,600-0.50.32 
AMPYAmplify Energy Corp6.6106.3506.410131,9000.0100.16 
AMRCAmeresco Inc14.7414.3314.4681,700-0.010.07 
AMRXAmneal Pharmaceuticals Inc3.0502.8702.9001,017,800-0.0200.68 
AMTAmerican Tower Corp223.6220.6222.01,511,600-2.21.00 
AMXAmerica Movil S.A.B. DE C.V.15.9215.1215.747,103,3000.583.83 
ANAutonation Inc50.7149.9350.21739,4000.440.88 
ANETArista Networks Inc240.0235.6239.1446,300-1.90.78 
ANFAbercrombie & Fitch Company15.8715.2915.762,186,7000.442.87 
ANFIAmira Nature Foods Ltd0.56750.55500.555075,200-0.01492.61 
ANHAnworth Mortgage Asset Corp3.3603.3203.330325,100-0.0200.60 
ANH-AAnworth Mortgage Asset Cp [Anh/Pa]25.6325.5525.552,500-0.050.19 
ANH-BAnworth Mortgage Asset Cp [Anh/Pb]21.6821.6821.681000.000.00 
ANH-CAnworth Mortgage Asset Cp [Anh/Pc]25.5025.3625.452,0000.070.26 
ANTMAnthem Inc248.5244.3245.01,750,600-3.91.57 
AODAlpine Total Dynamic Dividend8.3508.3108.320205,600-0.0100.12 
AONAON Plc193.0190.4192.9513,6000.60.33 
AOSSmith [A.O.] Corp48.9848.2848.811,405,0000.360.74 
APAmpco-Pittsburgh Corp3.9683.8103.8804,3000.0701.84 
APAApache Corp22.8321.7521.766,649,100-0.421.89 
APAMArtisan Partners Asset Mgmt26.3525.7625.81288,000-0.391.49 
APDAir Products and Chemicals215.7213.5214.2581,700-1.00.47 
APHAmphenol Corp98.8898.0898.781,252,1000.360.37 
APHAAphria Inc5.3004.8504.86011,426,300-0.57010.50 
APLEApple Hospitality REIT Inc16.2916.0816.141,012,6000.040.25 
APOApollo Global Management Llc C39.5238.7339.451,139,1000.050.13 
APO-AApollo Global Mgmt Inc [Apo/Pa]26.6926.5426.6420,3000.100.38 
APO-BApollo Global Mgmt Inc [Apo/Pb]27.3027.0627.1549,2000.020.07 
APRNBlue Apron Holdings Inc8.0507.3507.380392,400-0.4806.11 
APTSPreferred Apartment Communities14.6314.3014.42234,6000.080.56 
APTVAptiv Plc89.7588.2689.111,182,1001.061.20 
APYApergy Corp26.0225.2325.35565,700-0.170.67 
AQAquantia Corp13.2513.2313.241,501,1000.000.00 
AQNAlgonquin Pwr & Util13.5713.4113.491,331,800-0.030.22 
AQNAAlgonquin Power & Utilities Corp28.4628.0628.4513,1000.130.46 
AQNBAlgonquin Power & Utilities Corp. 6.20%27.9527.8127.9423,500-0.010.04 
AQUAEvoqua Water Technologies Corp17.2116.7316.93364,7000.040.24 
ARAntero Resources Corp2.7552.6102.6508,934,7000.0000.00 
ARAAmerican Renal Associates6.6916.4506.630118,2000.1602.47 
ARCAmerican Reprographics Company1.4401.4001.420122,100-0.0100.70 
ARCHArch Coal Inc79.9575.9078.84106,000-0.200.25 
ARCOArcos Dorados Holdings Inc6.8206.7106.770248,4000.0600.89 
ARDArdagh Group S.A.17.1216.8317.00120,2000.110.65 
ARDCAres Dynamic Credit Allocation14.8314.7414.8354,3000.070.47 
AREAlexandria Real Estate Equities155.5152.3155.3475,2002.01.30 
ARE-AAres Management Corp [Ares/Pa]27.7527.2127.2215,1000.010.04 
ARE-DAlexandria Real Estate Eq Inc [Are/Pd]39.0438.7038.70234,7000.120.31 
ARESAres Management LP26.8526.1826.38364,100-0.361.35 
ARGDArgo Grp Itl Snr NTS25.8825.7225.789,000-0.100.39 
ARGOArgo Group Intl Hlds68.5967.5868.3193,1000.490.72 
ARIApollo Commercial Real Estate19.0618.9018.94687,200-0.030.16 
ARLAmerican Realty Investors15.3014.5614.999,700-0.150.99 
ARLOArlo Technologies Inc3.5653.3903.490432,7000.1002.95 
ARMKAramark Holdings Corp44.0943.4643.823,485,800-0.240.54 
ARNCArconic Inc27.9227.4727.512,876,700-0.351.26 
AROCArchrock Inc9.7509.4709.680539,700-0.0300.31 
ARRArmour Residential R16.9016.7816.89503,9000.110.66 
ARR-BArmour Residential REIT Inc [Arr/Pb]25.1525.0925.1113,500-0.010.04 
ARWArrow Electronics76.8175.0075.64524,6000.740.99 
ASAASA Gold and Precious Metals12.0311.8212.0399,6000.211.76 
ASBAssociated Banc-Corp20.5720.2020.32688,000-0.130.64 
ASB-CAssociated Banc-Corp [Asb/Pc]26.0726.0726.071000.130.49 
ASB-DAssociated Banc-Corp [Asb/Pd]25.8925.7125.803,5000.030.12 
ASB-EAssociated Banc-Corp [Asb/Pe]26.7526.6026.758,0000.030.11 
ASCArdmore Shipping Corp9.7908.9609.490613,8000.3603.94 
ASGLiberty All-Star Growth Fund5.9805.8805.92076,5000.0000.00 
ASGNOn Assignment60.4759.7859.97273,600-0.210.35 
ASHAshland Global Holdings Inc78.0977.2377.59207,6000.100.13 
ASIXAdvansix Inc24.1623.4123.69199,3000.030.13 
ASPNAspen Aerogels Inc6.2206.0806.13010,0000.0801.32 
ASRGrupo Aeroportuario Del Sureste159.1155.6158.662,3002.31.44 
ASXAse Industrial Holding Co. Ltd4.9704.9204.970423,7000.0200.40 
ATAtlantic Power Corp2.3702.3102.330138,400-0.0502.10 
ATENA10 Networks Inc6.4706.3706.470243,400-0.0200.31 
ATGEAdtalem Global Education Inc37.1236.2736.50662,900-0.190.52 
ATHAthene Holding Ltd40.6139.7140.301,591,0000.350.88 
ATH-AAthene Hldg Ltd [Ath/Pa]28.0327.9027.9938,8000.030.11 
ATH-BAntah Hldgs Ltd26.1725.9526.1763,6000.130.50 
ATHMAutohome Inc85.0083.2684.73643,100-0.180.21 
ATIAllegheny Technologies Inc20.7719.9420.101,011,500-0.381.86 
ATKRAtkore International Group32.4531.5032.31460,3000.752.38 
ATOAtmos Energy Corp111.1109.2111.11,272,5001.11.02 
ATRAptargroup115.6114.4115.5213,7000.30.25 
ATTOAtento S.A.2.7602.6502.68033,200-0.0200.74 
ATUActuant Corp21.9321.3221.87541,4000.582.72 
ATUSAltice USA Inc Cl A29.6128.9529.446,276,8000.722.51 
ATVAcorn International17.5217.4717.51600-0.150.85 
AUAnglogold Ashanti Ltd20.0519.6520.021,946,0000.452.30 
AUOAu Optronics Corp2.5102.4202.4605,758,000-0.0200.81 
AUYYamana Gold3.2803.2103.26010,582,4000.0601.88 
AVAAvista Corp47.6047.0947.37245,3000.170.36 
AVALGrupo Aval Acciones Y Valores S7.4507.3807.40063,2000.0400.54 
AVBAvalonbay Communities219.3215.9219.2585,5001.80.85 
AVDAmerican Vanguard Corp14.0313.1813.39394,100-1.9312.60 
AVHAvianca Holdings S.A.4.1203.8104.060347,8000.2205.73 
AVKAdvent Claymore Convertible Securities14.5614.4714.4880,500-0.010.07 
AVLRAvalara Inc73.3767.5668.121,361,300-6.118.23 
AVNSAvanos Medical Inc39.4338.6339.06172,300-0.170.43 
AVPAvon Products4.1604.0604.1302,605,300-0.0100.24 
AVT-AAvantor Inc [Avtr/Pa]51.8150.5051.7691,9000.721.41 
AVTRAvantor Inc14.0113.5413.941,901,0000.161.16 
AVXAvx Corp16.0615.7915.89245,000-0.060.38 
AVYAvery Dennison Corp115.0113.3114.1617,6000.50.40 
AVYAAvaya Holdings Corp12.9612.4812.731,815,3000.201.60 
AWFAlliancebernstein Global High Income11.9611.9011.94170,2000.060.51 
AWIArmstrong World Industries Inc98.4396.7997.75228,9000.370.38 
AWKAmerican Water Works121.7120.2121.61,081,5000.80.69 
AWPAlpine Global Premier Propertie6.3306.2506.310365,4000.0400.64 
AWRAmerican States Water Company93.1191.4893.09160,2000.961.04 
AXAxos Financial Inc29.2528.5228.94223,2000.210.73 
AXEAnixter International Inc69.0468.1168.31175,900-0.070.10 
AXLAmerican Axle & Manufacturing8.5858.1608.3404,268,9000.1702.08 
AXOAxos Financial Inc26.3525.9426.359000.090.33 
AXPAmerican Express Company118.0117.1117.42,147,200-0.20.15 
AXRAmrep Corp6.2135.8305.8309,100-0.3705.97 
AXSAxis Capital Holdings63.4262.0763.15811,3000.430.69 
AXS-DAxis Capital Holdings Ltd [Axs/Pd]25.4225.2825.4211,2000.080.32 
AXS-EAxis Capital Holdings Ltd [Axs/Pe]26.0025.8425.9457,6000.050.19 
AXTAAxalta Coating Systems Ltd29.1528.6828.721,779,800-0.080.28 
AYIAcuity Brands Inc124.1119.6123.3473,300-1.51.21 
AYRAircastle Ltd23.1622.8523.11397,5000.220.96 
AYXAlteryx Inc109.8101.5103.22,680,100-9.18.07 
AZNAstrazeneca Plc44.0343.6343.791,668,100-0.420.95 
AZOAutozone1,1111,0971,107164,90030.23 
AZREAzure Power Global Ltd12.3912.2112.3918,5000.090.73 
AZULAzul S.A. ADR36.9136.0036.82368,0000.070.19 
AZZAzz Inc39.2638.4238.74116,900-0.130.33 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.85.214.0
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,124-250.30
DJI27,002-230.08
SP5002,990-60.20
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,489130.88
BDI1,200494.26
HSI30,063-2530.83