Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies76.7275.1375.572,016,000-0.600.79 
AAAlcoa Corp28.2426.5228.146,241,0001.485.55 
AACAac Holdings Inc1.6301.4001.460246,100-0.1006.41 
AANAaron's Inc53.6051.9251.94254,900-1.232.31 
AAPAdvance Auto Parts Inc175.4169.7170.1878,700-5.33.03 
AATAmerican Assets Trust44.6743.1343.69222,600-1.072.39 
ABAlliancebernstein Holding LP30.0529.7029.74240,300-0.220.73 
ABBAbb Ltd20.8720.6820.741,758,000-0.221.05 
ABBVAbbvie Inc79.1077.5078.155,358,3000.580.75 
ABCAmerisourcebergen Corp72.9770.5571.061,270,400-1.391.92 
ABEVAmbev S.A.4.4804.3254.43024,187,4000.0701.61 
ABGAsbury Automotive Group Inc75.6472.6473.30143,200-2.353.11 
ABMABM Industries Incorporated37.5837.2237.50202,4000.130.35 
ABRArbor Realty Trust13.6913.5813.601,047,800-0.080.58 
ABR-AArbor Realty Trust Inc25.9825.8625.9811,7000.130.50 
ABR-BArbor Realty Trust Inc25.6325.5625.56900-0.080.29 
ABR-CArbor Realty Trust26.5926.3526.596,4000.260.99 
ABTAbbott Laboratories74.6073.0074.515,810,6000.590.80 
ACAssociated Capital Group Inc40.8140.1740.171,700-0.641.57 
ACAArcosa Inc31.0629.4530.96363,0001.053.51 
ACBAurora Cannabis Inc9.2308.9309.23020,639,6000.2302.56 
ACCAmerican Campus Communities Inc47.0546.1446.51730,400-0.821.73 
ACCOAcco Brands Corp8.8508.5508.560424,300-0.2703.06 
ACHAluminum Corp of China Ltd10.5810.4410.5862,600-0.151.40 
ACMAecom Technology Corp32.8732.4732.81427,4000.020.06 
ACNAccenture Plc178.3177.0178.11,393,800-0.50.30 
ACPAvenue Income Credit Strategies12.4612.2512.3996,9000.010.08 
ACREAres Commercial Real Estate Cor15.3515.1615.32159,200-0.040.26 
ACVAllianzgi Diversified Income &23.5223.3323.4222,9000.150.64 
ADCAgree Realty Corp65.1263.4064.45262,600-0.861.32 
ADMArcher Daniels Midland Company42.8142.5042.662,508,000-0.100.23 
ADNTAdient Plc26.0224.3925.542,606,500-0.371.43 
ADSAlliance Data Systems Corp163.5160.0160.8683,900-1.91.14 
ADSWAdvanced Disposal Services Inc32.8232.4132.73714,000-0.100.30 
ADTADT Inc6.6856.5906.660954,6000.0100.15 
ADXAdams Express Company14.9514.8614.9592,2000.020.13 
AEBAegon N.V. Perp Cap Secs Floating Rate22.4422.2622.4422,9000.010.04 
AEDAegon N.V. Perp Cap Secs [Ne]25.6625.6025.6137,1000.010.04 
AEEAmeren Corp70.8370.2770.521,252,4000.040.06 
AEGAegon N.V.5.2005.1505.180581,600-0.0100.19 
AEHAegon N.V. Perp Cap Secs25.8925.8325.8326,000-0.090.35 
AELAmerican Equity Investment Life28.6728.2828.56222,1000.010.04 
AEMAgnico-Eagle Mines Ltd40.4540.0240.171,204,500-0.230.57 
AEOAmerican Eagle Outfitters22.6022.0422.213,356,300-0.251.11 
AEPAmerican Electric Power Company83.1382.5182.932,320,100-0.080.10 
AEP-BAmerican Elec. Pwr CO Inc 6.125% Corp.50.9750.7250.9263,9000.100.20 
AERAercap Holdings N.V.49.6448.5348.66342,500-0.751.52 
AESThe Aes Corp17.7917.6117.693,326,100-0.030.17 
AFBAlliance National Municipal12.8212.7812.8093,0000.010.08 
AFCAllied Capital Corp25.8025.6525.657,500-0.150.58 
AFGAmerican Financial Group99.8598.7599.72315,700-0.280.28 
AFGBAmerican Financial Group Inc 5.875%25.8925.7925.7915,900-0.110.42 
AFGEAmerican Financial Group Inc25.7325.6525.707,3000.020.07 
AFGHAmerican Financial Group Inc26.3926.2126.257,900-0.060.21 
AFIArmstrong Flooring Inc14.7314.2714.3994,400-0.362.44 
AFLAflac Incorporated48.8748.4548.562,234,000-0.360.74 
AFTApollo Senior Floating Rate Fund Inc15.1515.0815.1021,8000.050.33 
AGFirst Majestic Silver6.1305.8805.9002,470,700-0.1302.16 
AGCOAgco Corp72.8372.1772.58400,2000.030.04 
AGDAlpine Global Dynamic Dividend Fund9.7109.6009.63082,800-0.0400.41 
AGIAlamos Gold Inc4.7604.6104.6201,681,200-0.0801.70 
AGMFederal Agricultural Mortgage Corp74.8873.5974.2228,900-0.680.91 
AGM-AFederal Agricultural Mortgage26.1026.1026.101000.000.00 
AGM-BFederal Ag26.1625.9626.031,800-0.050.20 
AGM-CFederal Agricultural Mortgage27.8327.8327.831000.833.07 
AGM.AFederal Agricultural Mortgage Corp70.3667.9568.542,100-2.513.53 
AGNAllergan Plc141.7139.0140.31,156,800-0.10.04 
AGOAssured Guaranty Ltd46.4946.1046.23377,300-0.300.64 
AGO-BAssured Guaranty Ltd [B]26.9326.7326.834,200-0.010.06 
AGO-EAssured Guaranty Ltd [E]25.7925.6525.7110,600-0.080.31 
AGO-FAssured Guaranty Ltd [F]25.5125.3725.502,9000.020.08 
AGRAvangrid Inc52.0851.3252.04925,8000.440.85 
AGROAdecoagro S.A.6.9006.7306.770107,900-0.1001.46 
AGSPlayags Inc25.7025.1925.66233,5000.261.02 
AGXArgan Inc49.8349.1649.4569,300-0.571.14 
AHCA.H. Belo Corp4.0103.9303.95030,3000.0000.00 
AHHArmada Hoffler Properties Inc15.6215.2515.42111,800-0.221.41 
AHL-CAspen Ins Pfd Inc26.3326.1126.1411,700-0.100.38 
AHL-DAspen Insurance Holdings Ltd24.8824.7024.8531,1000.160.65 
AHTAshford Hospitality Trust Inc5.1805.0045.090463,000-0.0701.36 
AHT-DAshford Hosp D Pfd25.4925.2325.371,3000.160.65 
AHT-FAshford Hospitality Trust Inc23.1322.7323.0710,2000.060.24 
AHT-GAshford Hospitality Trust Inc22.5722.4122.469,9000.060.27 
AHT-HAshford Hospitality Trust Inc Cum Pfd23.1622.8923.009,700-0.060.26 
AHT-IAshford Hospitality Trust Inc 7.50%23.0522.9523.0310,0000.180.81 
AIArlington Asset Investment Corp7.6907.5507.690400,4000.1101.45 
AI-BArlington Asset 7.00% Series B Pfd22.3022.3022.301000.000.00 
AI-CArlington Asset Investment Corp Cum Pfd23.3523.1823.3013,3000.000.00 
AICArlington Asset Investment Cor24.0223.8623.865,000-0.130.56 
AIFApollo Tactical Income Fund Inc14.9514.8414.9136,000-0.040.27 
AIGAmerican International Group46.3045.7246.002,630,900-0.040.09 
AIG-AAmerican International Group Inc Dep Shs25.7425.6125.6869,5000.010.04 
AIG.WAmerican International Group7.4507.2407.24029,300-0.2002.69 
AINAlbany International Corp73.9773.3773.56100,800-0.240.33 
AIRAAR Corp32.8932.3332.40207,500-0.531.61 
AITApplied Industrial Technologies62.7461.9162.63150,300-0.070.11 
AIVApartment Investment and Management48.5747.5547.851,424,100-0.741.52 
AIV-AApartment Investment and Manag25.5025.1025.506,1000.391.55 
AIWArlington Asset Investment Cor24.0524.0524.05700-0.050.21 
AIYApollo Investment Corp25.8525.7225.854,4000.000.00 
AIZAssurant Inc93.1391.8491.99646,300-1.241.33 
AIZPAssurant Inc 6.50% Series D Mandatory102.1101.1101.13,600-0.90.87 
AJGArthur J. Gallagher & CO80.2079.6880.18751,700-0.240.30 
AJRDAerojet Rocketdyne Holdings32.3531.8732.17433,400-0.070.22 
AJXGreat Ajax Corp13.8913.8013.8630,8000.000.00 
AJXAGreat Ajax Corp 7.25% Convertible Senior25.5525.3525.456,9000.010.03 
AKO.AEmbotell Andina Sa Cl A19.0719.0719.07200-0.050.26 
AKO.BEmbotell Andna Sa Cl B22.4622.3922.394000.371.68 
AKPAlliance California Muni14.7014.6814.7043,500-0.010.07 
AKRAcadia Realty Trust27.9127.3127.691,183,300-0.361.28 
AKSAK Steel Holding Corp2.5002.3902.4305,774,800-0.0200.82 
ALAir Lease Corp Cl A37.8537.1637.31451,200-0.491.30 
AL-AAir Lease Corp [Al/Pa]26.0925.9325.9927,6000.040.15 
ALBAlbemarle Corp82.5781.5682.17576,300-0.400.48 
ALCAlcon Inc.55.1954.6555.001,878,900-0.330.60 
ALEAllete Inc79.7078.8679.46143,600-0.070.09 
ALEXAlexander and Baldwin Inc23.6822.9523.15183,600-0.542.28 
ALGAlamo Group102.5100.5101.160,100-0.60.60 
ALKAlaska Air Group61.2060.0560.302,194,000-1.372.22 
ALLAllstate Corp97.1296.0397.071,049,4000.350.36 
ALL-AAllstate Corp Pfd25.7925.6425.715,4000.000.00 
ALL-BAlly Financial Inc Fixed Rate F25.6525.3925.6028,4000.040.16 
ALL-DAllstate Corp25.5725.5325.5613,1000.060.24 
ALL-EThe Allstate Corp25.5525.4925.4947,000-0.010.04 
ALL-FThe Allstate Corp25.9625.8525.8521,700-0.030.12 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th25.8825.6825.7652,200-0.130.50 
ALL-YGMAC Capital Trust I Fixed Rate26.5126.3426.3772,400-0.010.04 
ALLEAllegion Plc94.2293.2393.96948,7000.210.22 
ALLYAlly Financial30.0329.6429.954,231,7000.220.74 
ALP-QAlabama Power Co. Pfd26.4026.1126.1119,700-0.070.27 
ALSNAllison Transmission Holdings48.3147.6247.891,546,700-0.390.81 
ALVAutoliv Inc85.8484.6385.36384,400-1.391.60 
ALXAlexander's Inc373.6365.7367.910,400-6.61.75 
AMAntero Midstream Corp13.7713.5113.521,525,600-0.130.95 
AMBRAmber Road Inc9.0708.5389.05067,7000.5005.85 
AMCAmc Entertainment Holdings Inc15.9515.1915.262,324,100-0.794.92 
AMEAmtek Inc86.7385.7186.62456,1000.130.15 
AMGAffiliated Managers Group114.4113.0113.4324,100-0.30.26 
AMHAmerican Homes 4 Rent23.2522.7022.921,804,900-0.391.67 
AMH-DAmerican Homes 4 Rent26.4426.2626.354,0000.000.00 
AMH-EAmerican Homes 4 Rent 6.35% Ser26.2526.1726.196,200-0.030.11 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd24.8024.6224.756,2000.000.00 
AMH-GAmerican Homes 4 Rent Series G Pfd24.7924.6424.792,600-0.020.08 
AMH-HAmerican Homes 4 Rent Perp Cum Red Pfd25.5125.2525.466,9000.060.24 
AMIDAmerican Midstreampartners LP5.2205.1805.200105,7000.0100.19 
AMNAmn Healthcare Services Inc48.6947.5647.75263,400-0.410.85 
AMOVAmerica Movil A ADR15.8115.6215.628,700-0.191.20 
AMPAmeriprise Financial Services143.6142.4143.1479,300-0.20.11 
AMRCAmeresco Inc16.3416.1116.2984,200-0.020.12 
AMRXAmneal Pharmaceuticals Inc12.9512.5812.83864,1000.131.02 
AMTAmerican Tower Corp192.9190.9192.3942,400-0.60.31 
AMXAmerica Movil S.A.B. DE C.V.15.9515.6815.751,283,500-0.140.88 
ANAutonation Inc37.8937.1737.33591,500-0.501.32 
ANDXAndeavor Logistics LP33.6632.9033.59627,1000.501.51 
ANETArista Networks Inc328.5322.2327.6515,5004.21.30 
ANFAbercrombie & Fitch Company28.2527.2327.482,224,500-0.662.35 
ANFIAmira Nature Foods Ltd1.4701.4101.430154,000-0.0402.72 
ANHAnworth Mortgage Asset Corp4.1504.0904.140543,9000.0400.98 
ANH-AAnworth Mtg Pfd A26.5626.2026.389,400-0.120.45 
ANH-BAnworth 6.25 Pr S B23.3323.3323.331000.000.00 
ANH-CAnworth Mortgage Asset Corpora25.0325.0025.033,5000.030.12 
ANTMAnthem Inc245.2239.1244.03,303,0004.41.83 
AODAlpine Total Dynamic Dividend8.5208.4708.500129,200-0.0200.23 
AONAON Plc175.9174.5174.9600,500-0.30.16 
AOSSmith [A.O.] Corp56.5055.9756.09760,100-0.400.71 
APAmpco-Pittsburgh Corp3.3013.1323.25016,100-0.0100.31 
APAApache Corp37.2036.1037.093,905,0001.223.40 
APAMArtisan Partners Asset Manageme28.8228.0928.18759,100-0.451.57 
APCAnadarko Petroleum Corp64.7563.5964.0612,552,100-0.120.19 
APDAir Products and Chemicals197.8196.3196.6750,900-1.50.75 
APFMorgan Stanley Asia Pacific Fund Inc16.8016.6616.7889,6000.020.12 
APHAmphenol Corp104.5103.8103.9741,900-0.70.63 
APHAAphria Inc7.9207.5807.8606,285,8000.2102.75 
APLEApple Hospitality REIT Inc16.2916.0116.121,072,100-0.171.04 
APOApollo Global Management Llc C32.6831.5632.412,320,9000.762.40 
APO-AApollo Global Management Llc Pfd Ser A25.0924.9625.0425,3000.040.16 
APO-BApollo Global Management Llc Pfd Ser B25.0424.9024.94101,200-0.060.24 
APRNBlue Apron Holdings Inc1.01001.00001.0000798,2000.00000.00 
APTSPreferred Apartment Communities15.1614.9215.10188,400-0.080.53 
APTVAptiv Plc90.5389.4589.74888,200-0.600.66 
APUAmerigas Partners LP35.5335.0835.53567,6000.330.94 
APYApergy Corp43.1740.8842.83622,7001.834.46 
AQAquantia Corp9.7109.4609.630107,9000.0600.63 
AQNAlgonquin Pwr & Util11.5511.4311.49240,6000.030.26 
AQNAAlgonquin Power & Utilities Corp26.4526.3726.4016,5000.020.08 
AQUAEvoqua Water Technologies Corp13.9913.5213.94636,0000.312.27 
ARAntero Resources Corp8.1707.7808.0408,751,100-0.0500.62 
ARAAmerican Renal Associates Holdi6.4805.9806.010206,200-0.3906.09 
ARCAmerican Reprographics Company2.4202.3002.31075,600-0.1004.15 
ARCHArch Coal Inc91.9389.5591.63358,7002.092.33 
ARCOArcos Dorados Holdings Inc7.0406.9606.990347,0000.0500.72 
ARDArdagh Group S.A.14.0213.8313.9059,1000.010.07 
ARDCAres Dynamic Credit Allocation15.0114.9314.9999,8000.020.13 
AREAlexandria Real Estate Equities138.5136.2137.5670,200-1.20.83 
ARE-AAlexandria Real Estate Equities26.4826.3326.3310,600-0.140.53 
ARE-DAlexandria Real Estate Equitie37.3836.9737.381,600-0.120.32 
ARESAres Management LP24.4423.9724.13399,500-0.341.39 
ARGDArgo Grp Itl Snr NTS25.5525.5125.556,6000.000.01 
ARGOArgo Group Intl Hlds73.5872.8373.4088,000-0.190.26 
ARIApollo Commercial Real Estate18.5018.3618.44659,800-0.040.22 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.5625.5325.5517,000-0.020.08 
ARLAmerican Realty Investors12.7512.5912.59500-0.292.23 
ARLOArlo Technologies Inc3.9103.7603.900464,0000.0100.26 
ARMKAramark Holdings Corp31.7131.1831.261,977,500-0.391.23 
ARNCArconic Inc20.3419.8920.283,370,5000.241.20 
AROCArchrock Inc10.7210.4710.67471,4000.242.30 
ARRArmour Residential R19.9319.7319.93744,0000.170.86 
ARR-AArmour Residential REIT Inc25.6025.6025.601000.000.00 
ARR-BArmour Residential REIT Inc25.0424.9925.034,9000.060.23 
ARWArrow Electronics84.6283.3783.70305,000-1.261.48 
ASAASA Gold and Precious Metals9.7909.5659.57061,800-0.1701.75 
ASBAssociated Banc-Corp22.2121.9922.12834,700-0.130.58 
ASB-CAssociated Banc-Corp Depositary25.8725.8725.87500-0.040.15 
ASB-DAssociated Banc-Corp24.7924.7124.7415,8000.040.18 
ASB-EAssociated Banc-Corp Depositary Shs25.6825.4725.482,300-0.120.47 
ASCArdmore Shipping Corp7.0806.8706.960117,6000.0801.16 
ASGLiberty All-Star Growth Fund5.7705.7305.760174,3000.0200.35 
ASGNOn Assignment68.3367.3567.59139,400-0.981.43 
ASHAshland Global Holdings Inc79.4077.8678.07616,800-1.581.98 
ASIXAdvansix Inc30.4829.9330.0049,500-0.331.09 
ASPNAspen Aerogels Inc3.2603.0303.210111,800-0.0300.93 
ASRGrupo Aeroportuario Del Sureste164.9161.8162.242,500-1.20.72 
ASXAse Industrial Holding Co. Ltd4.8304.6904.810905,6000.1603.44 
ATAtlantic Power Corp2.3602.2302.250437,300-0.1004.26 
ATENA10 Networks Inc7.0406.8307.010379,8000.1402.04 
ATGEAdtalem Global Education Inc47.9447.0547.67199,600-0.330.69 
ATHAthene Holding Ltd43.7643.2143.51989,300-0.270.62 
ATHMAutohome Inc114.8112.4114.6874,3001.31.14 
ATIAllegheny Technologies Inc25.6725.1725.491,068,600-0.230.89 
ATKRAtkore International Group24.0223.6423.97227,500-0.140.58 
ATOAtmos Energy Corp99.3198.6699.07398,800-0.110.11 
ATRAptargroup109.4108.3108.9165,7000.70.67 
ATTOAtento S.A.3.5403.2303.310285,300-0.1704.89 
ATUActuant Corp25.8925.4825.6781,500-0.311.19 
ATUSAltice USA Inc Cl A23.2823.0323.211,859,8000.050.22 
ATVAcorn International29.9029.3629.771,9000.822.82 
AUAnglogold Ashanti Ltd12.9612.6412.661,244,700-0.131.02 
AUOAu Optronics Corp3.7303.6703.700449,500-0.0300.80 
AUYYamana Gold2.2402.1702.1809,006,300-0.0502.24 
AVAAvista Corp41.9641.5041.69545,000-0.110.26 
AVALGrupo Aval Acciones Y Valores S8.2908.1808.22096,900-0.0200.24 
AVBAvalonbay Communities195.6191.4193.7461,900-2.51.27 
AVDAmerican Vanguard Corp17.4516.8916.9445,700-0.583.31 
AVHAvianca Holdings S.A.4.1703.9503.98045,300-0.1202.93 
AVKAdvent Claymore Convertible Securities14.9714.8414.8583,900-0.060.40 
AVLRAvalara Inc55.7254.2155.10265,4000.300.55 
AVNSAvanos Medical Inc42.3641.0741.28335,500-0.841.99 
AVPAvon Products2.6902.5602.6003,918,400-0.0401.52 
AVXAvx Corp19.3617.2217.26525,300-1.447.70 
AVYAvery Dennison Corp114.0112.8113.9363,0000.50.46 
AVYAAvaya Holdings Corp19.3618.9219.30820,6000.291.53 
AWFAlliancebernstein Global High Income11.7611.6811.76199,8000.060.51 
AWIArmstrong World Industries Inc87.1985.8886.88526,5000.100.12 
AWKAmerican Water Works105.1104.2104.9882,8000.20.22 
AWPAlpine Global Premier Propertie5.8505.8055.810322,400-0.0701.19 
AWRAmerican States Water Company69.0668.2068.5597,800-0.510.74 
AXAxos Financial Inc31.5930.9230.99211,200-0.601.90 
AXEAnixter International Inc61.3160.2560.94133,500-0.420.68 
AXLAmerican Axle & Manufacturing15.9315.4315.491,024,700-0.432.70 
AXOAxos Financial Inc25.9825.9825.981000.431.67 
AXPAmerican Express Company113.4112.2112.33,174,300-1.31.18 
AXRAmrep Corp5.7105.2305.59017,500-0.2003.45 
AXSAxis Capital Holdings57.1856.5056.71273,200-0.280.49 
AXS-DAxis Capital Holdings Ltd24.8224.7524.794,9000.050.20 
AXS-EAxis Capital Holdings Ltd24.7524.6824.75118,7000.030.12 
AXTAAxalta Coating Systems Ltd27.9527.5327.61921,500-0.401.43 
AYIAcuity Brands Inc144.2141.1144.0289,4001.51.08 
AYRAircastle Ltd19.9019.1919.41425,400-0.562.80 
AYXAlteryx Inc84.1080.3483.65525,6002.783.44 
AZNAstrazeneca Plc38.9038.5638.754,253,500-0.050.13 
AZOAutozone1,0471,0351,035234,100-100.94 
AZREAzure Power Global Ltd11.5311.2511.5210,6000.060.52 
AZULAzul S.A. ADR26.0625.3125.77687,200-0.110.43 
AZZAzz Inc46.7445.0745.5889,300-1.152.46 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
18.232.147.215
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,015170.22
DJI26,511-480.18
SP5002,90830.10
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,278-10.05
BDI1,200494.26
HSI30,063-2530.83