Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies71.1868.9671.083,367,0001.492.14 
AAAlcoa Corp17.6317.0417.524,273,1000.603.55 
AACAac Holdings Inc0.66340.55000.6000385,000-0.01893.05 
AANAaron's Inc64.5962.6264.36557,0001.862.98 
AAPAdvance Auto Parts Inc139.7136.4136.61,277,800-0.90.66 
AATAmerican Assets Trust47.1546.4547.06158,5000.621.34 
ABAlliancebernstein Holding LP27.2126.3927.03158,9000.652.46 
ABBAbb Ltd18.5218.3618.471,564,5000.221.21 
ABBVAbbvie Inc64.8163.0764.438,348,1001.452.30 
ABCAmerisourcebergen Corp87.9086.0087.34820,6001.371.59 
ABEVAmbev S.A.4.7404.6554.70021,250,5000.0601.29 
ABGAsbury Automotive Group Inc91.1089.0690.07100,6001.311.48 
ABMABM Industries Incorporated38.8638.1838.53212,0000.481.26 
ABRArbor Realty Trust12.2212.1112.21927,0000.151.24 
ABR-AArbor Realty Trust Inc26.0225.9826.001,5000.080.29 
ABR-BArbor Realty Trust Inc25.7425.6725.701,3000.210.82 
ABR-CArbor Realty Trust26.7825.9326.783,4000.381.44 
ABTAbbott Laboratories85.0884.2784.785,786,2000.841.00 
ACAssociated Capital Group Inc36.3235.8536.321,3000.701.97 
ACAArcosa Inc32.4231.2532.03388,7001.023.29 
ACBAurora Cannabis Inc6.1105.7505.99011,621,5000.3205.64 
ACCAmerican Campus Communities Inc47.5146.9547.19520,2000.300.64 
ACCOAcco Brands Corp9.6309.4709.550540,7000.1001.06 
ACHAluminum Corp of China Ltd7.1406.9707.09028,500-0.0100.14 
ACMAecom Technology Corp33.0332.4932.94832,5000.501.54 
ACNAccenture Plc193.7190.5193.22,526,8003.71.93 
ACPAvenue Income Credit Strategies12.3111.8812.2384,6000.191.58 
ACREAres Commercial Real Estate Cor15.3915.1315.14199,800-0.090.59 
ACVAllianzgi Diversified Income &23.6423.4523.5639,4000.140.60 
ADCAgree Realty Corp72.4871.7472.27182,4000.560.78 
ADMArcher Daniels Midland37.9836.8637.843,760,1001.082.94 
ADNTAdient Plc22.8621.7422.701,534,8001.235.73 
ADSAlliance Data Systems Corp147.4138.6138.74,969,700-13.89.06 
ADSWAdvanced Disposal Services Inc32.5132.4732.50251,5000.010.03 
ADTADT Inc4.5504.3484.5301,636,8000.1503.42 
ADXAdams Express Company15.4215.2815.38135,6000.150.98 
AEBAegon N.V. Perp Cap Secs Floating Rate24.1723.9923.9911,500-0.100.42 
AEEAmeren Corp76.8575.7776.642,310,3000.831.09 
AEGAegon N.V.3.9403.8803.9101,870,9000.1102.89 
AEHAegon N.V. Perp Cap Secs26.3626.2326.2537,400-0.090.34 
AELAmerican Equity Investment Life22.6222.0322.35335,0000.512.34 
AEMAgnico-Eagle Mines Ltd59.4158.3359.101,733,400-0.100.17 
AEOAmerican Eagle Outfitters15.5914.9315.404,353,5000.614.12 
AEPAmerican Electric Power Company90.7990.0290.232,131,000-0.130.14 
AEP-BAmerican Elec. Pwr CO Inc 6.125% Corp.55.9055.5055.7455,200-0.010.02 
AERAercap Holdings N.V.52.5050.9052.11521,7001.583.13 
AESThe Aes Corp15.2514.7615.205,172,4000.432.91 
AFBAlliance National Municipal13.8913.8313.8865,6000.030.22 
AFCAllied Capital Corp26.5526.4626.472,700-0.080.30 
AFGAmerican Financial Group100.5598.8999.70398,0001.441.47 
AFGBAmerican Financial Group Inc 5.875%27.0326.8427.006,0000.110.40 
AFGEAmerican Financial Group Inc26.1726.0226.167,2000.060.23 
AFGHAmerican Financial Group Inc26.2526.0926.095,800-0.080.31 
AFIArmstrong Flooring Inc7.2306.8507.220349,0000.2103.00 
AFLAflac Incorporated52.8352.2452.652,738,2000.581.11 
AFTApollo Senior Floating Rate Fund Inc14.6514.5414.6032,200-0.050.34 
AGFirst Majestic Silver10.2609.8209.9004,983,100-0.3603.51 
AGCOAgco Corp67.8465.9367.55821,6001.902.89 
AGDAlpine Global Dynamic Dividend Fund9.2109.1409.20031,4000.0300.33 
AGIAlamos Gold Inc7.1606.9007.0003,048,700-0.1802.51 
AGMFederal Agricultural Mortgage Corp78.5076.0077.9648,7002.573.41 
AGM-AFederal Agricultural Mortgage26.3725.4726.101,2000.441.71 
AGM-CFederal Agricultural Mortgage26.5526.5026.50200-0.471.74 
AGM-DFederal Agricultural Mortgage Corp Pfd25.9025.7225.8239,1000.020.08 
AGM.AFederal Agricultural Mortgage Corp69.3069.2069.301,000-2.723.78 
AGNAllergan Plc158.6156.8158.33,024,1001.91.22 
AGOAssured Guaranty Ltd44.8444.1344.44510,2000.471.07 
AGO-BAssured Guaranty Ltd [B]27.7827.6327.744,5000.090.33 
AGO-EAssured Guaranty Ltd [E]27.3527.2527.328,1000.000.00 
AGO-FAssured Guaranty Ltd [F]26.0825.8326.053,5000.040.14 
AGRAvangrid Inc49.4248.9149.27353,2000.380.78 
AGROAdecoagro S.A.6.1505.5806.110409,9000.2904.98 
AGSPlayags Inc10.7010.1310.46519,0000.313.05 
AGXArgan Inc40.3639.4539.79122,8000.461.17 
AHCA.H. Belo Corp3.5803.4603.5805,9000.0681.94 
AHHArmada Hoffler Properties Inc17.5217.2717.44394,5000.191.10 
AHH-AArmada Hoffler Properties Inc Pfd A26.4326.2326.437,6000.110.41 
AHL-CAspen Ins Pfd Inc27.3427.0827.1416,000-0.260.95 
AHL-DAspen Insurance Holdings Ltd25.9325.7125.8924,800-0.040.14 
AHTAshford Hospitality Trust Inc2.9452.8502.930806,5000.0903.17 
AHT-DAshford Hosp D Pfd24.7924.4224.574,5000.170.70 
AHT-FAshford Hospitality Trust Inc21.2621.0821.222,6000.221.05 
AHT-GAshford Hospitality Trust Inc21.1620.8620.9010,700-0.010.05 
AHT-HAshford Hospitality Trust Inc Cum Pfd21.3421.2721.304,6000.200.95 
AHT-IAshford Hospitality Trust Inc 7.50%21.2621.0521.1510,8000.070.31 
AIArlington Asset Investment Corp5.6705.5905.600285,7000.0200.36 
AI-BArlington Asset 7.00% Series B Pfd21.0620.9921.001,8000.000.00 
AI-CArlington Asset Investment Corp Cum Pfd22.5522.3622.422,300-0.110.49 
AICArlington Asset Investment Cor24.4524.3824.382,100-0.060.23 
AIFApollo Tactical Income Fund Inc14.6714.5414.6233,2000.000.00 
AIGAmerican International Group54.7353.8754.314,042,1000.571.06 
AIG-AAmerican International Group Inc Dep Shs28.2827.8127.9290,300-0.080.29 
AIG.WAmerican International Group13.4012.7513.26136,1000.473.67 
AINAlbany International Corp82.8981.9382.59142,9000.770.94 
AIRAAR Corp42.4541.0142.22233,4001.423.48 
AITApplied Industrial Technologies53.5352.8053.20164,0000.681.29 
AIVApartment Investment and Management50.8950.1650.661,215,1000.581.16 
AIWArlington Asset Investment Cor24.3524.3524.352000.000.01 
AIYApollo Investment Corp25.1125.1025.115,400-0.020.06 
AIZAssurant Inc125.1121.3124.52,189,4003.52.90 
AIZPAssurant Inc 6.50% Series D Mandatory125.1123.3125.14,1002.92.36 
AJGArthur J. Gallagher & CO89.8688.3689.721,072,8001.221.38 
AJRDAerojet Rocketdyne Holdings49.6348.6849.30905,3000.751.54 
AJXGreat Ajax Corp14.5614.2914.33188,400-0.342.32 
AJXAGreat Ajax Corp 7.25% Convertible Senior26.2326.1326.186,8000.050.19 
AKO.AEmbotell Andina Sa Cl A17.1317.1317.131000.000.00 
AKO.BEmbotell Andna Sa Cl B19.5318.8218.8516,7000.010.05 
AKRAcadia Realty Trust27.7627.4227.70255,8000.240.87 
AKSAK Steel Holding Corp2.3402.2402.2908,058,5000.0502.23 
ALAir Lease Corp Cl A38.7938.1738.49735,9000.541.42 
AL-AAir Lease Corp [Al/Pa]26.9926.7626.8512,200-0.030.11 
ALBAlbemarle Corp63.3461.7763.091,690,0001.432.32 
ALCAlcon Inc60.9959.7960.851,077,8001.272.13 
ALEAllete Inc85.3084.3785.10122,6000.690.82 
ALEXAlexander and Baldwin Inc22.8922.3222.87168,2000.562.51 
ALGAlamo Group111.3107.0111.092,4003.93.61 
ALKAlaska Air Group60.5159.2060.36952,8001.342.27 
ALLAllstate Corp103.7102.1103.21,947,6001.41.36 
ALL-AAllstate Corp Pfd25.6525.5525.595,8000.000.00 
ALL-BAlly Financial Inc Fixed Rate F26.8526.5626.6217,200-0.080.30 
ALL-DAllstate Corp25.9325.7025.8115,1000.060.23 
ALL-EThe Allstate Corp25.3825.3425.3488,800-0.040.16 
ALL-FThe Allstate Corp25.7725.6325.6824,700-0.070.28 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th27.5027.3227.3216,800-0.060.22 
ALL-HAllstate Corp. (The) Pfd25.6425.4725.62682,7000.140.55 
ALL-YGMAC Capital Trust I Fixed Rate26.3526.1926.2587,6000.010.04 
ALLEAllegion Plc95.9594.8795.432,424,6000.710.75 
ALLYAlly Financial30.8330.3030.764,613,2000.682.26 
ALP-QAlabama Power Co. Pfd26.8426.6726.728,400-0.070.26 
ALSNAllison Transmission Holdings43.2142.1043.08515,8001.102.62 
ALVAutoliv Inc66.2064.0165.83451,5002.534.00 
ALXAlexander's Inc362.8357.7360.519,9000.80.22 
AMAntero Midstream Corp7.8407.3707.5208,754,4000.1802.45 
AMCAmc Entertainment Holdings Inc11.3010.9011.151,882,3000.312.86 
AMCRAmcor Plc9.9509.7059.9204,034,3000.2202.27 
AMEAmtek Inc86.0284.6785.651,261,5001.321.57 
AMGAffiliated Managers Group76.5574.9875.94470,2001.451.95 
AMHAmerican Homes 4 Rent25.0924.6324.913,394,3000.261.05 
AMH-DAmerican Homes 4 Rent27.1926.8427.053,600-0.150.55 
AMH-EAmerican Homes 4 Rent 6.35% Ser27.1226.7526.828,900-0.451.66 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd26.6326.2726.513,700-0.160.61 
AMH-GAmerican Homes 4 Rent Series G Pfd26.8526.5026.6710,700-0.080.30 
AMH-HAmerican Homes 4 Rent Perp Cum Red Pfd27.4526.8027.1011,600-0.090.32 
AMIDAmerican Midstreampartners LP5.2505.2305.2401,715,6000.0000.00 
AMKAssetmark Financial Holdings Inc24.5823.0124.37321,8001.064.55 
AMNAmn Healthcare Services Inc56.8055.3056.09414,8001.091.98 
AMOVAmerica Movil A ADR13.2012.9313.165,8000.231.78 
AMPAmeriprise Financial Services127.0124.0126.3935,7003.62.92 
AMPYAmplify Energy Corp.5.2154.7455.100686,8000.2906.03 
AMRCAmeresco Inc14.7814.2414.7497,6000.443.08 
AMRXAmneal Pharmaceuticals Inc2.5202.3902.4202,400,3000.0200.83 
AMTAmerican Tower Corp225.4221.9222.91,681,800-1.30.57 
AMXAmerica Movil S.A.B. DE C.V.13.3713.1413.321,906,5000.261.99 
ANAutonation Inc47.8346.9747.58540,7000.641.36 
ANDXAndeavor Logistics LP34.3831.7532.1721,464,900-2.146.24 
ANETArista Networks Inc222.6218.9221.2769,3004.52.07 
ANFAbercrombie & Fitch Company15.8215.2815.632,805,1000.463.03 
ANFIAmira Nature Foods Ltd0.59000.54000.5800181,0000.01502.65 
ANHAnworth Mortgage Asset Corp3.5403.5003.520397,3000.0100.28 
ANH-AAnworth Mtg Pfd A26.3226.1326.329000.220.83 
ANH-BAnworth 6.25 Pr S B21.5921.3821.382,700-0.221.04 
ANH-CAnworth Mortgage Asset Corp25.4925.4425.451,1000.030.13 
ANTMAnthem Inc278.3275.1275.5776,3001.40.52 
AODAlpine Total Dynamic Dividend8.0207.9707.990249,000-0.0100.13 
AONAON Plc192.3188.9191.5835,8002.31.23 
AOSSmith [A.O.] Corp46.8946.2546.272,104,6000.170.37 
APAmpco-Pittsburgh Corp3.8703.7803.83011,7000.0300.79 
APAApache Corp21.0219.7620.845,316,8000.914.57 
APAMArtisan Partners Asset Mgmt26.2225.7526.19224,4000.602.34 
APCAnadarko Petroleum Corp72.9572.1272.7744,791,0000.560.78 
APDAir Products and Chemicals229.4226.0228.8713,7002.41.07 
APHAmphenol Corp86.7884.8586.611,016,4002.222.63 
APHAAphria Inc6.2706.0106.1803,879,4000.2203.69 
APLEApple Hospitality REIT Inc15.7915.5015.731,288,8000.261.68 
APOApollo Global Management Llc C32.5931.2932.001,630,1000.892.86 
APO-AApollo Global Management Llc Pfd Ser A26.6126.5026.5011,200-0.060.23 
APO-BApollo Global Management Llc Pfd Ser B26.7026.5426.5926,300-0.060.21 
APRNBlue Apron Holdings Inc7.6207.0407.450357,300-0.0300.40 
APTSPreferred Apartment Communities14.3914.0914.32205,9000.171.20 
APTVAptiv Plc82.1279.8781.85802,3002.663.36 
APUAmerigas Partners LP31.9931.0831.891,935,6000.842.71 
APYApergy Corp26.4025.9526.09623,300-0.020.08 
AQAquantia Corp13.1813.1513.15289,100-0.020.15 
AQNAlgonquin Pwr & Util12.9312.8412.88425,700-0.020.16 
AQNAAlgonquin Power & Utilities Corp27.5227.4227.4712,700-0.020.07 
AQNBAlgonquin Power & Utilities Corp. 6.20%26.9326.7826.839,800-0.020.07 
AQUAEvoqua Water Technologies Corp15.1114.5915.02349,0000.533.66 
ARAntero Resources Corp3.6403.3603.6108,866,4000.1704.94 
ARAAmerican Renal Associates7.1906.9707.14092,6000.2203.18 
ARCAmerican Reprographics Company1.5301.3801.510146,5000.15011.03 
ARCHArch Coal Inc77.6375.7276.82190,3001.441.91 
ARCOArcos Dorados Holdings Inc7.3407.1307.200189,1000.0200.28 
ARDArdagh Group S.A.17.1416.7016.83173,200-0.100.59 
ARDCAres Dynamic Credit Allocation15.0815.0115.0464,6000.010.07 
AREAlexandria Real Estate Equities148.4145.4148.1684,6002.92.03 
ARE-AAres Management Corp26.9226.8126.914,000-0.040.15 
ARE-DAlexandria Real Estate Equitie38.9038.9038.905000.170.44 
ARESAres Management LP28.4527.1728.33567,0001.234.54 
ARGDArgo Grp Itl Snr NTS25.8425.7625.845,5000.020.08 
ARGOArgo Group Intl Hlds67.3566.5067.09110,9000.130.19 
ARIApollo Commercial Real Estate18.6918.5618.571,039,5000.030.16 
ARLAmerican Realty Investors11.6410.5311.4511,3000.242.14 
ARLOArlo Technologies Inc3.0402.7602.980799,4000.1806.43 
ARMKAramark Holdings Corp37.5437.0737.101,249,700-0.040.11 
ARNCArconic Inc24.9724.6024.841,852,7000.271.10 
AROCArchrock Inc8.5908.2708.5401,221,3000.3003.64 
ARRArmour Residential R17.0416.7716.96849,8000.211.25 
ARR-AArmour Residential REIT Inc25.0024.9924.994,7000.010.02 
ARR-BArmour Residential REIT Inc25.0524.9925.0137,200-0.020.08 
ARWArrow Electronics68.2566.5968.02457,0001.983.00 
ASAASA Gold and Precious Metals12.9612.7712.83106,600-0.181.38 
ASBAssociated Banc-Corp19.3118.8019.29892,5000.653.49 
ASB-CAssociated Banc-Corp Depositary26.2126.1126.203,4000.301.16 
ASB-DAssociated Banc-Corp25.7225.5625.644,8000.080.30 
ASB-EAssociated Banc-Corp Depositary Shs26.9026.9026.902,8000.160.59 
ASCArdmore Shipping Corp5.9405.7305.850151,3000.1502.63 
ASGLiberty All-Star Growth Fund5.7755.6815.745192,7000.0651.14 
ASGNOn Assignment61.5059.7161.37302,8001.983.33 
ASHAshland Global Holdings Inc73.0171.3972.79320,7001.702.39 
ASIXAdvansix Inc22.6621.7822.53102,6000.843.87 
ASPNAspen Aerogels Inc6.4616.1806.40033,3000.1802.89 
ASRGrupo Aeroportuario Del Sureste142.9138.8141.6152,3002.51.78 
ASXAse Industrial Holding Co. Ltd4.2704.2104.270264,4000.0300.71 
ATAtlantic Power Corp2.3402.2902.330228,8000.0301.30 
ATENA10 Networks Inc7.0806.9307.030325,4000.1101.59 
ATGEAdtalem Global Education Inc49.0147.9348.81211,0001.142.39 
ATHAthene Holding Ltd39.2137.9738.93779,0001.203.18 
ATH-AAthene Holding Ltd. Pfd A27.2527.0327.2034,700-0.030.11 
ATHMAutohome Inc81.3679.5080.93384,5002.252.86 
ATIAllegheny Technologies Inc17.8117.3117.551,427,2000.301.74 
ATKRAtkore International Group28.7528.2828.54193,0000.371.31 
ATOAtmos Energy Corp110.6109.4110.4689,8001.10.98 
ATRAptargroup120.7118.8120.3202,4001.91.62 
ATTOAtento S.A.2.3602.1802.35057,2000.1205.38 
ATUActuant Corp21.5821.1621.56333,2000.462.18 
ATUSAltice USA Inc Cl A26.7526.1526.557,281,400-0.351.30 
ATVAcorn International16.7016.3416.651,4000.523.22 
AUAnglogold Ashanti Ltd21.1020.5221.043,950,8000.703.44 
AUOAu Optronics Corp2.4002.3002.3701,167,1000.1707.73 
AUYYamana Gold3.4203.3043.34019,278,900-0.1002.91 
AVAAvista Corp46.5645.6946.48287,5000.641.40 
AVALGrupo Aval Acciones Y Valores S7.2607.0307.22046,2000.0801.12 
AVBAvalonbay Communities206.8203.8205.8544,6001.40.69 
AVDAmerican Vanguard Corp13.3212.7613.3278,4000.524.06 
AVHAvianca Holdings S.A.3.7003.5103.650155,700-0.0501.35 
AVKAdvent Claymore Convertible Securities14.2614.1714.1878,4000.030.21 
AVLRAvalara Inc86.8884.5085.321,904,9000.941.11 
AVNSAvanos Medical Inc37.0636.1436.55226,2000.421.16 
AVPAvon Products4.2904.1304.1605,578,800-0.0801.89 
AVT-AAvantor Inc [Avtr/Pa]58.9457.6058.94175,4002.123.73 
AVTRAvantor Inc16.6315.8616.531,516,6000.563.51 
AVXAvx Corp13.9913.5313.95368,4000.503.72 
AVYAvery Dennison Corp114.6112.6114.0465,9002.42.11 
AVYAAvaya Holdings Corp12.5812.0312.522,127,6000.423.47 
AWFAlliancebernstein Global High Income11.7111.6211.64124,0000.020.17 
AWIArmstrong World Industries Inc96.1694.8795.50229,0000.981.04 
AWKAmerican Water Works125.3123.4124.21,068,500-0.30.22 
AWPAlpine Global Premier Propertie5.9605.8705.950603,2000.0801.36 
AWRAmerican States Water Company87.9886.7287.74268,4000.540.62 
AXAxos Financial Inc27.2126.5127.12240,7000.873.31 
AXEAnixter International Inc57.7255.5657.45104,3002.033.66 
AXLAmerican Axle & Manufacturing7.3107.0607.2301,874,6000.2102.99 
AXOAxos Financial Inc25.6225.5525.551,5000.000.00 
AXPAmerican Express Company124.8122.7124.62,343,3002.31.84 
AXRAmrep Corp5.9605.2205.56020,8000.2604.91 
AXSAxis Capital Holdings65.0464.5764.88374,8000.180.28 
AXS-DAxis Capital Holdings Ltd25.3025.1625.1711,500-0.110.44 
AXS-EAxis Capital Holdings Ltd25.6125.5225.5238,400-0.130.49 
AXTAAxalta Coating Systems Ltd27.9527.3027.731,415,6000.210.76 
AYIAcuity Brands Inc125.5122.0124.0237,1002.31.92 
AYRAircastle Ltd20.9020.5320.88146,2000.381.85 
AYXAlteryx Inc134.8131.4133.8753,0002.51.92 
AZNAstrazeneca Plc44.5544.2944.341,500,1000.160.36 
AZOAutozone1,0971,0801,092262,00080.76 
AZREAzure Power Global Ltd10.3310.1010.107,000-0.100.98 
AZULAzul S.A. ADR38.3937.2837.64578,700-0.100.26 
AZZAzz Inc41.3840.7241.23135,9000.591.45 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
34.204.179.0
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,8961291.67
DJI25,8863071.20
SP5002,889411.44
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,514-110.71
BDI1,200494.26
HSI30,063-2530.83