Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies64.9064.5464.54139,500-0.190.29 
AAAlcoa Corporation45.4044.9045.27449,478-0.010.02 
AACAac Holdings Inc10.4910.1310.3738,6260.242.37 
AANAaron's Inc39.7839.2739.4561,3090.030.08 
AAPAdvance Auto Parts Inc98.4396.9097.51188,304-0.430.44 
AATAmerican Assets Trust40.2640.0040.1429,1790.100.25 
AAVAdvantage Oil & Gas Ltd6.6006.5506.5604,972-0.0901.35 
ABAlliancebernstein Holding LP24.6024.4524.4517,9060.000.00 
ABBAbb Ltd24.6024.5324.55175,783-0.090.37 
ABBVAbbvie Inc86.9185.5586.22707,825-0.350.40 
ABCAmerisourcebergen Corp82.6581.3382.48149,3951.501.85 
ABEVAmbev S.A.6.7606.6906.6905,468,789-0.0600.89 
ABGAsbury Automotive Group Inc60.9060.2560.4012,3290.250.42 
ABMABM Industries Incorporated40.1039.7740.0523,1570.180.45 
ABRArbor Realty Trust8.0107.9808.01047,6400.0300.38 
ABR-AArbor Realty Trust Inc25.4925.4925.492000.120.48 
ABR-BArbor Realty Trust Inc25.4025.2125.407000.200.79 
ABR-CArbor Realty Trust26.4526.2626.401,8000.000.00 
ABRNArbor Realty Trust 7.375% Senior25.4625.4525.453,0420.020.08 
ABTAbbott Laboratories53.3052.5953.141,007,5920.531.01 
ABXBarrick Gold Corp16.5916.3916.531,690,319-0.060.36 
ACAssociated Capital Group Inc35.4035.2235.302,3870.100.28 
ACCAmerican Campus Communities Inc45.7445.2145.25138,570-0.471.03 
ACCOAcco Brands Corp11.8511.6511.7776,5520.121.03 
ACHAluminum Corporation of China Ltd20.9020.5120.7141,508-0.351.66 
ACMAecom Technology Corp36.7236.5136.6795,1130.200.55 
ACNAccenture Plc138.7137.6137.8393,688-0.40.28 
ACPAvenue Income Credit Strategies14.6214.5014.5429,238-0.050.34 
ACREAres Commercial Real Estate Cor13.3513.2813.3213,1660.030.23 
ACVAllianzgi Diversified Income &21.2921.2521.2910,8890.050.24 
ADCAgree Realty Corp50.0449.8149.8815,842-0.070.14 
ADMArcher Daniels Midland Company43.6243.4243.55218,707-0.020.05 
ADNTAdient Plc84.3282.1884.32159,0042.152.62 
ADSAlliance Data Systems Corp219.7217.8218.942,7531.50.70 
ADSWAdvanced Disposal Services Inc24.6124.4624.548,6370.060.25 
ADXAdams Express Company15.0815.0215.0826,1400.060.40 
AEBAegon N.V. Perp Cap Secs Floating Rate24.7524.7524.752,0000.050.20 
AEDAegon N.V. Perp Cap Secs [Ne]26.2326.2026.231,7200.000.00 
AEEAmeren Corp59.2758.8959.22164,677-0.160.27 
AEGAegon N.V.5.7905.7605.780299,557-0.0100.17 
AEHAegon N.V. Perp Cap Secs25.9325.9025.933,3720.020.08 
AEKAegon Nv 8.00% Non-Cum Notes Due 204226.2126.1626.164,730-0.010.04 
AELAmerican Equity Investment Life28.5128.2828.3029,358-0.070.25 
AEMAgnico-Eagle Mines Ltd47.0746.5346.73214,816-0.751.58 
AEOAmerican Eagle Outfitters14.3114.0614.10520,1900.040.28 
AEPAmerican Electric Power Company71.0570.6770.74247,677-0.290.41 
AERAercap Holdings N.V.50.6549.8150.34152,2100.561.12 
AESThe Aes Corp11.2611.1411.26360,1010.050.45 
AETAetna Inc154.5152.4153.6306,4031.61.07 
AEUAAnadarko Petroleum Corp36.7536.6136.757280.290.80 
AFAstoria Financial Corp21.1020.9721.0857,7790.070.33 
AF-CAstoria Financial Corp25.9025.8625.903970.000.00 
AFBAlliance National Municipal14.0213.9414.0212,2180.030.21 
AFCAllied Capital Corp26.1526.0826.131,926-0.020.08 
AFGAmerican Financial Group102.7101.7102.516,891-0.40.34 
AFGEAmerican Financial Group Inc26.3726.3726.37393-0.040.15 
AFGHAmerican Financial Group Inc26.8226.7526.751,274-0.080.30 
AFIArmstrong Flooring Inc14.9614.6014.9611,4050.402.75 
AFLAflac Incorporated83.8583.0783.37362,471-0.881.04 
AFS-AAmtrust Financial Services Inc24.4424.1924.443000.100.41 
AFS-BAmtrust Financial Services Dep Pfd24.8224.7924.821,1000.070.28 
AFS-CAmtrust Financial Services Series C25.1125.0125.014,293-0.160.64 
AFS-DAmtrust Financial Services Dep Pfd24.9924.8124.851,175-0.040.16 
AFS-EAmtrust Financial Services Inc Prf25.5025.4025.416,800-0.100.37 
AFS-FAmtrust Financial Services Inc23.4523.3123.452000.060.26 
AFSDAflac Incorporated25.2525.2125.254470.030.12 
AFSSAmtrust Financial Services Inc25.5525.3925.40841-0.140.55 
AFSTAmtrust Financial Services Inc25.8125.8125.816030.120.47 
AFTApollo Senior Floating Rate Fund Inc16.6816.6716.678,114-0.030.18 
AGFirst Majestic Silver7.3407.0807.300702,0170.0100.14 
AGCAdvent Claymore Convertible Securities6.1006.0806.1004,4780.0200.33 
AGCOAgco Corp73.8173.3173.7228,4260.220.30 
AGDAlpine Global Dynamic Dividend Fund10.5410.4610.4713,462-0.040.38 
AGIAlamos Gold Inc7.2007.0807.120235,849-0.0500.70 
AGMFederal Agricultural Mortgage Corp71.1570.0071.158,0800.921.31 
AGM-AFederal Agricultural Mortgage25.9925.9925.995000.020.08 
AGM-BFederal Ag27.0026.9427.008000.130.48 
AGM-CFederal Agricultural Mortgage28.2527.7527.952,500-0.551.93 
AGM.AFederal Agricultural Mortgage Corp69.0069.0069.001000.000.00 
AGNAllergan Plc217.0211.3212.1722,8640.50.23 
AGN-AAllergan Plc. 5.50% Mandatory C774.4761.1761.16,5840.80.11 
AGOAssured Guaranty Ltd40.4839.4839.96214,739-1.222.96 
AGO-BAssured Guaranty Ltd [B]26.3626.2626.261,3000.160.61 
AGO-EAssured Guaranty Ltd [E]25.7025.7025.701,5700.000.00 
AGO-FAssured Guaranty Ltd [F]25.3825.3625.362,199-0.090.35 
AGRAvangrid Inc47.2746.9647.2254,5110.120.25 
AGROAdecoagro S.A.10.1810.0210.1715,0870.121.19 
AGUAgrium Inc108.2107.1107.253,113-0.90.81 
AGXArgan Inc64.8063.7564.409,7760.400.63 
AHCA.H. Belo Corp4.8004.7004.7503,1370.0000.00 
AHHArmada Hoffler Properties Inc13.8013.7213.7739,7730.050.36 
AHLAspen Insurance Holdings41.0040.0040.65200,490-0.250.61 
AHL-CAspen Ins Pfd Inc28.1328.0928.131,5900.010.04 
AHL-DAspen Insurance Holdings Ltd25.3225.2525.322,5820.070.28 
AHPAshford Hospitality Prime Inc9.7709.5509.58033,177-0.0700.73 
AHP-BAshford Hospitality Prime Inc20.8020.7520.803,0840.100.48 
AHTAshford Hospitality Trust Inc6.5806.5006.55084,3690.0500.77 
AHT-AAshford Hsop TR Pfd25.4625.4625.464,8000.000.00 
AHT-DAshford Hosp D Pfd25.8525.8325.859380.030.12 
AHT-FAshford Hospitality Trust Inc25.2725.2725.27860-0.020.08 
AHT-GAshford Hospitality Trust Inc25.3425.1525.3110,500-0.030.12 
AHT-HAshford Hospitality Trust Inc Cum Pfd25.1725.1525.1512,2060.030.12 
AIArlington Asset Investment Corp13.2913.2013.26156,3970.000.00 
AI-BArlington Asset 7.00% Series B Pfd25.5025.1525.2810,594-0.572.21 
AIBApollo Investment Corp25.4125.3825.386,200-0.020.08 
AICArlington Asset Investment Cor24.3824.3524.381,1000.090.37 
AIFApollo Tactical Income Fund Inc16.2116.1516.178,2830.030.19 
AIGAmerican International Group60.8560.0160.381,310,177-0.621.02 
AIG.WAmerican International Group19.3418.6018.7855,066-0.603.09 
AINAlbany International Corp56.6556.0556.1016,254-0.400.71 
AIRAAR Corp37.2237.0337.0314,7160.010.03 
AITApplied Industrial Technologies62.9562.3562.558,0560.000.00 
AIVApartment Investment and Management44.6844.3544.4290,695-0.120.27 
AIV-AApartment Investment and Manag26.9926.8026.995000.230.86 
AIWArlington Asset Investment Cor24.8224.8224.82400-0.030.12 
AIYApollo Investment Corp26.2926.1726.292,9000.050.19 
AIZAssurant Inc94.5091.9992.25131,116-2.692.83 
AJGArthur J. Gallagher & Co61.2460.7461.0495,3750.160.26 
AJRDAerojet Rocketdyne Holdings34.7234.1034.56447,0770.631.86 
AJXGreat Ajax Corp14.1714.1214.136,101-0.050.35 
AJXAGreat Ajax Corp. 7.25% Convertible25.9525.9525.95200-0.050.19 
AKO.AEmbotell Andina Sa A24.4524.2024.4517,700-0.361.45 
AKO.BEmbotell Andna Sa B27.5827.5827.58207-0.311.11 
AKPAlliance California Muni13.9013.8413.904,5710.050.36 
AKRAcadia Realty Trust29.3829.1829.3652,4290.210.72 
AKSAK Steel Holding Corp5.4305.3305.4302,565,4890.1001.88 
ALAir Lease Corporation Class A C41.1740.8141.0090,1390.080.20 
ALBAlbemarle Corp129.9127.4129.1378,5110.20.16 
ALDWAlon USA Partners LP11.5511.4811.486,3420.000.00 
ALEAllete Inc77.6077.1277.3210,062-0.240.31 
ALEXAlexander and Baldwin Inc45.2944.9845.238,4980.090.20 
ALGAlamo Group102.8102.4102.86450.70.72 
ALKAlaska Air Group76.2775.0675.61225,7110.821.10 
ALLAllstate Corp91.1690.4791.13236,3760.090.10 
ALL-AAllstate Corporation Pfd26.1326.0726.1018,3000.040.15 
ALL-BAlly Financial Inc Fixed Rate F27.1227.1027.113,281-0.060.22 
ALL-CThe Allstate Corp26.8726.8726.874820.000.00 
ALL-DAllstate Corp27.2527.2027.203,8500.020.07 
ALL-EThe Allstate Corporation27.0626.9827.063,4320.040.15 
ALL-FThe Allstate Corporation26.9926.9926.991,6860.070.26 
ALL-YGMAC Capital Trust I Fixed Rate26.4426.3726.37755-0.070.26 
ALLEAllegion Plc Ordinary Shares Wh85.3884.5085.1578,9340.650.77 
ALLYAlly Financial23.3723.1923.31325,2870.040.17 
ALP-OAlabama Pwr 5.83A Pf25.0225.0225.023,0000.000.00 
ALP-QAlabama Power Co. Pfd25.7925.7525.7722,4590.020.08 
ALRAlere Inc50.4050.2550.25217,740-0.050.10 
ALR-BAlere Inc Inverness Medical In397.5395.9397.510.00.00 
ALSNAllison Transmission Holdings36.4936.0336.46184,3380.310.86 
ALVAutoliv Inc125.3124.2125.1160,6490.50.41 
ALXAlexander's Inc425.5419.4423.98,0002.80.67 
AMAntero Resources Midstream Llc31.8831.7031.7210,206-0.190.60 
AMBRAmber Road Inc7.8107.5807.58047,422-0.1301.69 
AMCAmc Entertainment Holdings Inc15.7515.1015.72421,1440.573.76 
AMEAmtek Inc65.7765.0965.56132,4320.530.82 
AMFWAmec Foster Wheeler Plc6.8606.8206.8202,100-0.0200.29 
AMGAffiliated Managers Group187.0186.2186.917,8130.10.04 
AMGPAntero Midstream Gp LP20.1919.8420.0029,826-0.090.45 
AMHAmerican Homes 4 Rent22.0421.8021.81405,726-0.180.82 
AMH-AAmerican Homes28.5128.5128.51400-0.050.18 
AMH-BAmerican Homes 4 Rent 5% Series28.6028.5528.552,500-0.050.17 
AMH-CAmerican Homes28.5228.5228.525000.000.00 
AMH-DAmerican Homes 4 Rent27.1627.0727.071,199-0.010.04 
AMH-EAmerican Homes 4 Rent 6.35% Ser26.5726.5626.568040.060.23 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd25.3325.3325.332770.000.00 
AMH-GHome25.5025.4625.462,488-0.040.16 
AMIDAmerican Midstreampartners LP13.5413.4013.4210,651-0.020.15 
AMNAmn Healthcare Services Inc41.2540.7541.0056,1750.400.99 
AMOVAmerica Movil A Ads18.2817.9718.065,600-0.160.88 
AMPAmeriprise Financial Services144.4143.2144.3185,5161.20.82 
AMRCAmeresco Inc7.7907.6507.7909,5440.1401.83 
AMTAmerican Tower Corp138.0136.6136.7220,609-0.70.49 
AMT-BAmerican Tower Corporation [Rei122.2121.7121.71,500-0.10.07 
AMXAmerica Movil S.A.B. De C.V18.5118.3018.41665,0660.060.33 
ANAutonation Inc47.9747.4447.89336,5950.210.44 
ANDVAndeavor105.5104.6105.2173,1190.00.04 
ANDXAndeavor Logistics LP48.6248.1348.2830,649-0.340.70 
ANETArista Networks Inc187.0182.8183.6159,2142.81.55 
ANFAbercrombie & Fitch Company14.4414.2114.33221,7710.030.21 
ANFIAmira Nature Foods Ltd6.0705.9505.9806,273-0.0300.50 
ANHAnworth Mortgage Asset Corp6.1706.1406.17026,4510.0300.49 
ANH-AAnworth Mtg Pfd A26.3426.3026.321,900-0.100.38 
ANH-BAnworth 6.25 Pr S B29.9329.9329.93100-0.010.03 
ANH-CAnworth Mortgage Asset Corpora25.3825.3825.382,521-0.010.04 
ANTMAnthem Inc185.0182.1184.1550,5022.61.42 
ANTXAnthem Inc51.3951.3951.39180-0.010.02 
ANWAegean Marine Petroleum Network4.6504.5504.630136,1950.0801.76 
AODAlpine Total Dynamic Dividend8.9508.9108.95047,2270.0600.67 
AOIAlliance One International10.7510.5010.651,8700.151.43 
AONAON Plc147.0145.4146.7207,9521.51.03 
AOSSmith [A.O.] Corp59.3259.0259.1832,2560.190.32 
APAmpco-Pittsburgh Corp18.1517.8517.954,7040.050.28 
APAApache Corp45.9044.6645.78727,3960.721.60 
APAMArtisan Partners Asset Manageme32.0531.8032.0518,1320.200.63 
APBAsia Pacific Fund Inc13.8813.8813.88535-0.151.07 
APCAnadarko Petroleum Corp49.8049.1349.67932,834-0.260.52 
APDAir Products and Chemicals152.0151.3151.695,4410.00.01 
APFMorgan Stanley Asia Pacific Fund Inc17.2817.2817.282,3960.000.00 
APHAmphenol Corp82.1681.8581.9386,6120.010.01 
APLEApple Hospitality REIT Inc18.7418.6218.6687,3240.010.05 
APOApollo Global Management Llc C31.0430.5830.7997,7590.100.33 
APO-AApollo Global Management Llc Pfd Ser A26.1926.1526.182,2490.030.11 
APRNBlue Apron Holdings Inc5.6505.5105.610576,0860.0701.26 
APTSPreferred Apartment Communities19.0818.7418.9533,380-0.160.84 
APUAmerigas Partners LP44.2443.5544.0743,3740.461.05 
AQNAlgonquin Pwr & Util10.6310.5810.6014,4560.030.28 
ARAntero Resources Corp20.5820.0420.45460,1930.281.39 
ARAAmerican Renal Associates Holdi14.6914.1114.3432,4220.211.49 
ARCAmerican Reprographics Company3.9903.9403.94018,5360.0000.00 
ARCHArch Coal Inc73.4072.3573.2125,3550.030.04 
ARCOArcos Dorados Holdings Inc9.5509.2509.25070,601-0.2502.63 
ARCXArc Logistics Partners LP16.7316.6516.652,2200.030.18 
ARDArdagh Group S.A. Common Shares21.0820.9221.021,8150.251.20 
ARDCAres Dynamic Credit Allocation16.3316.2916.318,3680.010.06 
AREAlexandria Real Estate Equities119.3118.9119.047,0010.20.14 
ARE-AAlexandria Real Estate Equities26.7826.7826.78501-0.050.19 
ARE-DAlexandria Real Estate Equitie36.6036.6036.608000.772.15 
ARESAres Management LP18.8018.5518.682,367-0.070.37 
ARH-CArch Capital Group Ltd. 6.75% P25.6625.5425.604,1590.000.00 
ARIApollo Commercial Real Estate18.5718.4318.54171,3990.070.38 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.7125.6025.654,100-0.100.39 
ARLAmerican Realty Investors8.6508.6508.650100-0.1101.26 
ARMKAramark Holdings Corp40.8640.5640.60170,527-0.190.47 
ARN-BArconic Inc41.2840.6241.2424,1980.310.76 
ARNCArconic Inc26.3526.0826.30399,7260.170.65 
AROCArchrock Inc12.3012.0512.3063,0250.100.82 
ARRArmour Residential R26.5626.3726.5636,5910.140.53 
ARR-AArmour Residential REIT Inc25.5325.5125.515430.010.04 
ARR-BArmour Residential REIT Inc25.0325.0125.039010.040.16 
ARWArrow Electronics80.8580.1580.4123,8010.170.21 
ASAASA Gold and Precious Metals12.2212.1312.1711,872-0.110.90 
ASBAssociated Banc-Corp23.6023.0023.55229,4770.000.00 
ASB-CAssociated Banc-Corp Depositary26.6726.6726.67369-0.100.37 
ASB-DAssociated Banc-Corp25.5225.4325.521,5000.040.16 
ASCArdmore Shipping Corp8.0507.9508.0206,944-0.0200.25 
ASGLiberty All-Star Growth Fund5.1405.0705.10027,0470.0801.59 
ASGNOn Assignment52.1351.5952.0031,9810.210.41 
ASHAshland Global Holdings Inc64.8264.3364.7236,9700.460.72 
ASIXAdvansix Inc39.8539.1139.7530,3920.812.08 
ASPNAspen Aerogels Inc4.2004.1504.1508,874-0.0300.72 
ASRGrupo Aeroportuario Del Sureste197.9195.2195.711,975-2.21.11 
ASXAdvanced Semiconductor Engineering6.0906.0406.050161,2910.0200.33 
ATAtlantic Power Corp2.4502.4002.45011,4120.0502.08 
ATENA10 Networks Inc6.6406.5806.62033,6010.0500.76 
ATGEAdtalem Global Education Inc33.4533.0533.4535,6800.401.21 
ATHAthene Holding Ltd54.0053.7654.0056,4280.010.02 
ATHMAutohome Inc64.8463.2164.20211,7771.021.61 
ATIAllegheny Technologies Inc23.3723.0923.21342,8340.050.22 
ATKRAtkore International Group18.7818.5218.7424,6000.241.30 
ATOAtmos Energy Corp85.1284.6585.0834,6840.080.09 
ATRAptargroup87.3286.8686.9828,8140.220.25 
ATTOAtento S.A.12.0011.8011.952,5900.201.70 
ATUActuant Corp27.1026.9027.0249,4470.020.07 
ATUSAltice USA Inc. Class A28.1427.6727.8128,4060.140.51 
ATVAcorn International16.2015.3716.203110.885.74 
ATWAtwood Oceanics8.9908.7908.960425,6150.0200.22 
AUAnglogold Ashanti Ltd9.5209.3909.490426,714-0.1501.56 
AUOAu Optronics Corp4.0504.0304.03044,828-0.0200.49 
AUYYamana Gold2.8202.7702.8001,002,535-0.0200.71 
AVAAvista Corp51.4851.2751.3737,971-0.160.31 
AVALGrupo Aval Acciones Y Valores S8.9808.8808.96039,155-0.0200.22 
AVBAvalonbay Communities179.7178.7179.2159,332-0.10.07 
AVDAmerican Vanguard Corp21.8021.3021.7712,4970.020.09 
AVHAvianca Holdings S.A.8.0007.7807.79015,838-0.0901.14 
AVKAdvent Claymore Convertible Securities16.0115.9316.0011,1770.060.38 
AVPAvon Products2.4202.4002.420536,3850.0000.00 
AVTAvnet Inc39.8139.4239.66137,5030.190.48 
AVXAvx Corp17.8217.6317.8210,9890.120.68 
AVYAvery Dennison Corp98.8898.2398.4365,201-0.460.47 
AWFAlliancebernstein Global High Income12.9412.9012.9413,4880.050.39 
AWIArmstrong World Industries Inc51.2050.4051.0516,8210.400.79 
AWKAmerican Water Works82.6182.1382.59117,7210.110.13 
AWPAlpine Global Premier Propertie6.5506.5106.51077,463-0.0200.31 
AWRAmerican States Water Company51.6750.4550.4944,430-0.991.92 
AXEAnixter International Inc81.2580.1081.2025,9630.150.19 
AXLAmerican Axle & Manufacturing17.3417.0517.31145,6950.150.87 
AXPAmerican Express Company88.6188.2088.59405,4220.380.43 
AXRAmrep Corp7.0006.8707.00011,2000.1402.04 
AXSAxis Capital Holdings56.6855.5156.0278,998-0.811.43 
AXS-DAxis Capital Holdings Ltd25.3025.2625.29678-0.050.20 
AXS-EAxis Capital Holdings Ltd25.5525.5225.5411,4430.020.08 
AXTAAxalta Coating Systems Ltd29.1028.9429.04433,4210.140.48 
AYIAcuity Brands Inc165.5164.1164.650,276-1.20.71 
AYRAircastle Ltd21.9521.7521.958,4560.150.69 
AYXAlteryx Inc19.7519.1919.48177,2040.432.26 
AZNAstrazeneca Plc33.6133.4633.501,780,336-0.501.47 
AZOAutozone585.9578.6585.485,8441.90.33 
AZREAzure Power Global Ltd16.2516.0016.258020.070.43 
AZULAzul S.A. American Depositary Shares28.0427.3327.8162,1290.301.09 
AZZAzz Inc47.5046.8547.2817,8860.030.06 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.81.44.140
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,371-560.88
DJI22,296-540.24
SP5002,50040.15
DAX12,621260.20
FTSE7,31090.12
NI22520,330-670.33
CAC405,27250.09
GLD1,307131.02
BDI1,200494.26
HSI27,513130.05