Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies80.2778.0978.112,526,0000.160.21 
AAAlcoa Corp14.8414.1114.124,797,400-0.382.62 
AANAaron's Inc43.1341.1841.501,155,200-1.202.81 
AAPAdvance Auto Parts Inc139.0134.1134.51,164,700-3.12.22 
AATAmerican Assets Trust44.3243.5343.55225,500-0.511.16 
ABAlliancebernstein Holding LP32.6431.9332.05451,700-0.300.93 
ABBAbb Ltd22.8522.3822.422,665,3000.100.45 
ABBVAbbvie Inc91.1888.1988.419,789,000-0.770.86 
ABCAmerisourcebergen Corp95.0193.1493.711,907,0000.780.84 
ABEVAmbev S.A.3.6703.5353.57066,486,200-0.0401.11 
ABGAsbury Automotive Group Inc97.6694.0894.81295,000-2.192.26 
ABMABM Industries Incorporated36.4935.3435.84330,5000.110.31 
ABRArbor Realty Trust14.1713.7013.701,904,700-0.120.87 
ABR-AArbor Rlty TR Inc [Abr/Pa]26.0525.5526.056,3000.240.92 
ABR-BArbor Rlty TR Inc [Abr/Pb]25.4325.3525.405,8000.080.32 
ABR-CArbor Rlty TR Inc [Abr/Pc]26.4026.0126.065,100-0.240.90 
ABTAbbott Laboratories82.8881.1181.367,380,1000.230.28 
ACAssociated Capital Group Inc40.5138.1340.009,5001.002.56 
ACAArcosa Inc41.5539.4339.43281,500-1.593.88 
ACBAurora Cannabis Inc1.5801.4901.51020,772,6000.0000.00 
ACCAmerican Campus Communities Inc48.3647.7047.86941,500-0.140.29 
ACCOAcco Brands Corp8.5708.1508.160856,300-0.2502.97 
ACE.WAccel Entmt Inc [Acel/W]3.2102.6152.650129,500-0.2909.86 
ACELAccel Entertainment Inc.12.7412.4612.49273,200-0.231.81 
ACHAluminum Corp of China Ltd6.9606.8106.85044,2000.0000.00 
ACMAecom Technology Corp49.4347.8547.861,452,600-1.152.35 
ACNAccenture Plc201.4194.8195.72,671,000-1.40.73 
ACPAvenue Income Credit Strategies11.5611.4611.51171,0000.050.39 
ACREAres Commercial Real Estate Cor16.9716.6416.67314,800-0.181.07 
ACVAllianzgi Diversified Income &24.9424.3824.5043,400-0.020.08 
ADCAgree Realty Corp78.4976.2476.72366,3000.050.07 
ADMArcher Daniels Midland41.1239.8639.875,252,000-0.561.39 
ADNTAdient Plc26.3025.2225.271,816,700-0.020.08 
ADSAlliance Data Systems Corp95.3190.8690.94969,500-2.813.00 
ADSWAdvanced Disposal Services Inc33.0633.0033.022,528,900-0.040.12 
ADTADT Inc6.9606.2106.2901,617,300-0.6108.84 
ADXAdams Express Company15.6815.3615.44525,200-0.040.26 
AEBAegon N.V. Perp Cap Secs Floating Rate24.9224.7224.8722,9000.010.04 
AEEAmeren Corp86.4784.0485.212,840,8001.651.97 
AEFCAegon Funding Company Llc 5.10%25.8325.6525.78235,2000.080.31 
AEGAegon N.V.3.7303.6503.6603,100,800-0.0300.81 
AELAmerican Equity Investment Life28.9527.7727.92470,400-0.642.24 
AEL-AAmerican Equity Investment Life Holding25.8425.6425.7362,900-0.040.16 
AEMAgnico-Eagle Mines Ltd52.0651.0451.161,939,600-0.781.50 
AEOAmerican Eagle Outfitters13.7812.8912.974,904,600-0.473.50 
AEPAmerican Electric Power Company99.0297.3997.433,258,400-0.740.75 
AEP-BAmerican Elec Pwr Co. Inc [Aep/Pb]56.3555.6055.6018,800-0.591.05 
AERAercap Holdings N.V.55.3153.8354.351,757,200-0.190.35 
AESThe Aes Corp19.5318.6818.694,952,900-0.693.56 
AFBAlliance National Municipal14.3514.2214.28139,400-0.050.35 
AFCAllied Capital Corp26.7426.2626.4322,9000.100.39 
AFGAmerican Financial Group103.1100.2100.3395,000-1.51.50 
AFGBAmerican Financial Group Inc 5.875%27.6127.1927.377,300-0.010.04 
AFGCAmerican Financial Group Inc 5.125%26.2225.7926.0120,100-0.100.38 
AFGHAmerican Financial Group Inc25.6925.4525.6224,8000.030.12 
AFIArmstrong Flooring Inc2.9402.7002.770187,600-0.0702.46 
AFLAflac Incorporated48.3046.1046.555,292,000-1.152.41 
AFTApollo Senior Floating Rate Fund Inc15.3415.2015.2343,2000.080.53 
AGFirst Majestic Silver9.5309.0809.2404,606,100-0.1001.07 
AGCOAgco Corp65.1562.2862.28578,900-1.922.99 
AGDAlpine Global Dynamic Dividend Fund9.9709.7909.83074,0000.0310.32 
AGIAlamos Gold Inc6.7356.4406.5703,196,600-0.0200.30 
AGMFederal Agricultural Mortgage Corp76.5671.3174.8774,0005.568.02 
AGM-AFederal Agricultural Mortgage Corp26.0226.0226.02100-0.080.32 
AGM-CFederal Agricultural Mortgage Corp27.5827.5827.581000.000.00 
AGM-DFederal Agricultural Mortgage Corp27.2026.6126.658,100-0.040.15 
AGM.AFederal Agricultural Mortgage Corp67.7467.7467.743006.009.72 
AGNAllergan Plc195.7193.0193.22,013,900-0.50.28 
AGOAssured Guaranty Ltd44.5042.9843.09410,700-0.561.28 
AGO-BAssured Guaranty Municipal Hlds IN27.3926.7326.869,7000.130.47 
AGO-EAssured Guaranty Municipal Hlds IN26.9426.6626.8717,700-0.010.04 
AGO-FAssured Guaranty Municipal Hlds IN25.6125.2725.288,300-0.150.59 
AGRAvangrid Inc52.9750.7651.851,979,100-4.457.90 
AGROAdecoagro S.A.7.3106.9607.000243,800-0.2803.85 
AGSPlayags Inc10.1009.0809.270780,300-0.7307.30 
AGXArgan Inc44.9843.9844.0786,4000.320.73 
AHCA.H. Belo Corp2.6702.6002.63013,800-0.0250.94 
AHHArmada Hoffler Properties Inc18.4418.0818.13248,2000.050.28 
AHH-AArmada Hoffler Pptys Inc [Ahh/Pa]27.2326.7726.911,6000.070.26 
AHL-CAspen Insurance Holdings Ltd [Ahl/Pc]27.0026.4126.7235,0000.190.73 
AHL-DAspen Insurance Holdings Ltd [Ahl/Pd]26.4525.9326.0941,100-0.160.60 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]26.0325.7826.0370,6000.180.70 
AHTAshford Hospitality Trust Inc2.3302.1602.160741,600-0.0703.14 
AHT-DAshford Hospitality TR Inc [Aht/Pd]24.8124.0024.3213,600-0.030.12 
AHT-FAshford Hospitality TR Inc [Aht/Pf]21.6320.5221.0012,300-0.130.60 
AHT-GAshford Hospitality TR Inc [Aht/Pg]20.9020.3520.3740,000-0.080.39 
AHT-HAshford Hospitality TR Inc [Aht/Ph]21.9921.1021.5015,100-0.100.46 
AHT-IAshford Hospitality TR Inc [Aht/Pi]21.4720.2720.8535,200-0.231.09 
AIArlington Asset Investment Corp6.3806.2206.280710,2000.0400.64 
AI-BArlington Asset Investment Corp [Ai/Pb]22.8822.6622.663,300-0.190.83 
AI-CArlington Asset Investment Corp [Ai/Pc]23.3022.8622.9815,1000.030.13 
AICArlington Asset Investment Cor24.9324.8024.916,6000.050.22 
AIFApollo Tactical Income Fund Inc15.3015.1615.2565,2000.060.39 
AIGAmerican International Group46.1344.7345.007,270,000-0.240.53 
AIG-AAmerican International Group Inc27.2426.9827.1752,2000.120.44 
AIG.WAmerican Intl Group Inc WT [Aig/W]6.3005.4505.800411,0000.0300.52 
AINAlbany International Corp70.6568.5269.54225,000-0.040.06 
AIOAllianzgi Artificial Intelligence &19.7019.3519.44104,100-0.160.80 
AIRAAR Corp40.7438.6238.83146,900-1.523.77 
AITApplied Industrial Technologies64.7663.2363.50251,800-0.190.30 
AIVApartment Investment and Management54.0152.8552.861,207,900-0.731.36 
AIWArlington Asset Investment Cor24.9224.7524.751,100-0.150.60 
AIZAssurant Inc135.6132.0132.5520,500-1.41.01 
AIZPAssurant Inc 6.50% Series D Mandatory132.6130.3130.71,700-0.90.71 
AJGArthur J. Gallagher & Company105.5103.4103.82,080,9000.00.03 
AJRDAerojet Rocketdyne Holdings51.8750.6450.99357,500-0.150.29 
AJXGreat Ajax Corp14.8914.5514.68120,4000.181.24 
AJXAGreat Ajax Corp 7.25% Convertible Senior26.8026.7126.718000.321.21 
AKO.AEmbotell Andina Sa Cl A12.8812.5112.51600-0.010.04 
AKO.BEmbotell Andna Sa Cl B14.6514.1514.152,900-0.090.62 
AKRAcadia Realty Trust24.9124.4124.42270,200-0.271.09 
AKSAK Steel Holding Corp2.6252.5102.5208,594,200-0.0602.33 
ALAir Lease Corp Cl A39.1537.2037.571,193,600-0.962.49 
AL-AAir Lease Corp [Al/Pa]27.2026.5626.7622,900-0.240.87 
ALBAlbemarle Corp87.7884.3185.651,583,900-0.180.21 
ALCAlcon Inc64.4562.5163.192,589,7004.397.47 
ALEAllete Inc78.2076.2476.27275,700-1.111.43 
ALEXAlexander and Baldwin Inc21.9721.4821.48456,800-0.301.38 
ALGAlamo Group125.2121.8122.425,200-0.10.11 
ALKAlaska Air Group59.6657.2057.371,813,900-1.442.45 
ALLAllstate Corp119.0115.7115.72,479,000-1.61.35 
ALL-BAllstate Corp [All/Pb]27.2726.5926.9249,300-0.190.70 
ALL-GAllstate Corp [All/Pg]26.9826.6426.8341,3000.080.30 
ALL-HAllstate Corp [All/Ph]26.2925.9526.26307,1000.200.77 
ALL-IAllstate Corp 4.75% Prf Perpetual USD 2525.9425.6725.8939,5000.040.15 
ALL-YGMAC Capital Trust I [Ally/Pa]26.1526.1026.12189,700-0.030.11 
ALLEAllegion Plc125.8122.3123.7809,800-0.30.27 
ALLYAlly Financial26.6725.8025.975,544,200-0.140.54 
ALP-QAlabama Power Co. [Alp/Pq]26.9326.5526.6314,300-0.220.82 
ALSNAllison Transmission Holdings43.7041.5341.881,193,600-1.363.15 
ALTGAlta Equipment Group Inc.9.4609.1009.410198,4000.0900.97 
ALU.UAlussa Energy Acquisition Corp [Alus.U]10.2910.2810.2844,8000.000.00 
ALU.WAlussa Energy Acquisition Corp [Alus/W]0.78000.77200.780010,500-0.04004.88 
ALUSAlussa Energy Acquisition Corp Cl A9.9509.8809.910859,1000.0000.00 
ALVAutoliv Inc70.6969.0769.63666,8000.881.28 
ALXAlexander's Inc312.5305.0305.08,100-1.50.49 
AMAntero Midstream Corp4.5504.2904.3506,382,900-0.0601.36 
AMB.WAmbac Financial Group8.9208.8508.9202,5000.0660.75 
AMBCAmbac Financial Group21.0820.5120.54199,900-0.301.44 
AMCAmc Entertainment Holdings Inc6.6205.8705.9307,181,200-0.6209.47 
AMCRAmcor Plc9.8859.7009.76013,578,9000.0900.93 
AMEAmtek Inc93.5291.0591.111,677,700-0.640.70 
AMGAffiliated Managers Group83.2681.0081.68849,700-0.650.79 
AMHAmerican Homes 4 Rent27.7927.1327.141,961,600-0.491.77 
AMH-DAmerican Homes 4 Rent [Amh/Pd]26.1825.8626.1023,5000.481.87 
AMH-EAmerican Homes 4 Rent [Amh/Pe]25.9525.6725.9251,8000.381.49 
AMH-FAmerican Homes 4 Rent [Amh/Pf]26.2125.8326.1212,9000.261.01 
AMH-GAmerican Homes 4 Rent [Amh/Pg]26.0725.8025.995,8000.190.74 
AMH-HAmerican Homes 4 Rent [Amh/Ph]27.0626.8226.9313,8000.271.01 
AMKAssetmark Financial Holdings Inc30.3629.4029.5793,900-0.170.57 
AMNAmn Healthcare Services Inc73.4471.7472.41374,0000.640.89 
AMOVAmerica Movil A ADR16.5515.9316.297,6000.080.49 
AMPAmeriprise Financial Services160.4156.0156.01,031,900-0.20.15 
AMPYAmplify Energy Corp4.6654.3004.330336,400-0.3206.88 
AMRCAmeresco Inc24.4323.4523.59214,200-0.030.13 
AMRXAmneal Pharmaceuticals Inc4.9703.7603.8504,776,000-0.91019.12 
AMTAmerican Tower Corp248.4240.0242.72,024,900-3.51.41 
AMXAmerica Movil S.A.B. DE C.V.16.7516.2516.454,009,8000.110.67 
ANAutonation Inc45.8843.6843.71565,900-1.613.55 
ANETArista Networks Inc209.1202.8203.1822,500-2.91.38 
ANFAbercrombie & Fitch Company14.8013.6213.703,268,600-0.795.45 
ANHAnworth Mortgage Asset Corp3.6703.5303.5701,187,200-0.0601.65 
ANH-AAnworth Mortgage Asset Cp [Anh/Pa]25.8625.8625.865000.000.00 
ANH-BAnworth Mortgage Asset Cp [Anh/Pb]22.8922.6522.654,000-0.231.00 
ANH-CAnworth Mortgage Asset Cp [Anh/Pc]25.4525.4125.422,100-0.030.12 
ANTMAnthem Inc274.0262.7268.21,733,2000.80.28 
AODAlpine Total Dynamic Dividend8.6808.5208.530423,200-0.0100.12 
AONAON Plc226.3222.2222.51,093,7000.10.02 
AOSSmith [A.O.] Corp41.1839.4939.604,449,700-1.353.30 
APAmpco-Pittsburgh Corp2.7802.6402.6746,9000.0240.89 
APAApache Corp25.8624.4024.435,516,300-1.074.20 
APAMArtisan Partners Asset Mgmt31.7630.8331.00715,6000.290.94 
APDAir Products and Chemicals240.2235.1235.51,310,2000.00.01 
APHAmphenol Corp98.0395.3995.672,459,7000.200.21 
APHAAphria Inc3.9503.7803.8205,104,900-0.0100.26 
APLEApple Hospitality REIT Inc13.9513.4013.403,775,200-0.332.40 
APOApollo Global Management Llc C43.6642.6543.201,862,3000.030.07 
APO-AApollo Global Mgmt Inc [Apo/Pa]26.8326.5826.7329,2000.190.71 
APO-BApollo Global Mgmt Inc [Apo/Pb]27.1926.8526.8618,6000.040.15 
APRNBlue Apron Holdings Inc2.8102.1502.2701,578,6000.1708.10 
APTSPreferred Apartment Communities10.6709.84510.0001,448,500-0.4804.58 
APTVAptiv Plc83.4480.8081.101,691,600-0.010.01 
APYApergy Corp22.0120.4020.68792,200-1.185.40 
AQNAlgonquin Pwr & Util16.4216.1116.17785,800-0.100.61 
AQNAAlgonquin Power & Utilities Corp28.0127.3027.5555,900-0.040.14 
AQNBAlgonquin Power & Utilities Corp 6.20%28.0027.7127.8225,700-0.180.64 
AQUAEvoqua Water Technologies Corp23.1522.1822.35915,600-0.411.80 
ARAntero Resources Corp1.7301.5001.53013,319,300-0.1207.27 
ARAAmerican Renal Associates8.7707.8008.36074,8000.4105.16 
ARCAmerican Reprographics Company1.3401.1901.310261,4000.15012.93 
ARCHArch Coal Inc50.7846.3946.76609,300-3.917.72 
ARCOArcos Dorados Holdings Inc6.9206.7506.780453,600-0.1802.59 
ARDArdagh Group S.A.18.6618.2118.4699,3000.191.04 
ARDCAres Dynamic Credit Allocation15.5115.1215.51265,3000.372.44 
AREAlexandria Real Estate Equities165.2162.9163.1945,800-0.60.35 
ARE-AAres Management Corp [Ares/Pa]27.0126.5326.7236,200-0.010.04 
ARESAres Management LP37.9536.5036.79648,400-0.451.21 
ARGDArgo Grp Itl Snr NTS25.9525.7825.955,1000.010.04 
ARGOArgo Group Intl Hlds61.6560.5760.88201,9000.400.66 
ARIApollo Commercial Real Estate17.8717.3917.422,466,300-0.140.80 
ARLAmerican Realty Investors13.2913.0013.001,000-0.382.84 
ARLOArlo Technologies Inc4.1003.5503.6201,712,000-0.3809.50 
ARMKAramark Holdings Corp40.5739.0039.003,116,300-0.751.89 
ARNCArconic Inc32.6031.6531.857,286,4000.140.44 
AROCArchrock Inc7.6007.3507.360927,100-0.1101.47 
ARRArmour Residential R20.3019.8619.951,438,1000.060.30 
ARR-BArmour Residential REIT Inc [Arr/Pb]25.0024.9925.0035,4000.010.04 
ARR-CArmour Residential REIT Inc 7% Prf25.1524.9825.01155,7000.010.04 
ARWArrow Electronics73.7271.1371.18658,200-1.391.92 
ASAASA Gold and Precious Metals14.3013.9314.1091,500-0.110.77 
ASBAssociated Banc-Corp18.6417.9217.921,501,400-0.492.66 
ASB-CAssociated Banc-Corp [Asb/Pc]25.9925.8325.993,2000.180.70 
ASB-DAssociated Banc-Corp [Asb/Pd]25.8225.7225.822,1000.120.46 
ASB-EAssociated Banc-Corp [Asb/Pe]26.8726.4926.876,0000.250.94 
ASCArdmore Shipping Corp5.4105.0705.200292,7000.0701.36 
ASGLiberty All-Star Growth Fund6.3206.2206.250142,3000.0300.48 
ASGNOn Assignment57.4255.5257.38546,4002.123.84 
ASHAshland Global Holdings Inc77.6675.5575.89459,100-0.771.00 
ASIXAdvansix Inc14.4614.1114.27481,9000.070.49 
ASPNAspen Aerogels Inc8.4808.0008.020305,600-0.2202.67 
ASRGrupo Aeroportuario Del Sureste179.2172.6175.5142,8002.81.60 
ASXAse Industrial Holding Co. Ltd4.7904.6404.710847,2000.0400.86 
ATAtlantic Power Corp2.4202.3402.380350,100-0.0301.24 
ATENA10 Networks Inc7.0606.8006.820651,400-0.1402.01 
ATGEAdtalem Global Education Inc33.7731.8531.96483,000-1.364.08 
ATHAthene Holding Ltd47.0145.5245.671,734,000-0.420.91 
ATH-AAthene Hld Ltd [Ath/Pa]28.7128.0628.2151,800-0.321.12 
ATH-BAntah Hlds Ltd25.9225.5225.70162,8000.030.12 
ATHMAutohome Inc82.0079.9580.72434,0000.400.50 
ATIAllegheny Technologies Inc19.0918.1418.202,049,800-0.392.10 
ATKRAtkore International Group39.7138.5638.84371,9000.010.03 
ATOAtmos Energy Corp115.2112.1112.11,023,200-1.71.45 
ATRAptargroup106.6102.8104.7504,500-2.32.11 
ATTOAtento S.A.3.0502.8702.90064,700-0.0602.03 
ATUSAltice USA Inc Cl A27.8427.0027.445,652,4000.060.22 
ATVAcorn International14.1913.3713.5112,800-0.453.21 
AUAnglogold Ashanti Ltd21.4620.8621.083,330,6000.231.10 
AUYYamana Gold4.6104.3404.47022,455,1000.0601.36 
AVAAvista Corp51.6049.3049.49647,5000.440.90 
AVALGrupo Aval Acciones Y Valores S8.7008.4408.440348,300-0.1701.97 
AVBAvalonbay Communities223.2220.2221.2907,500-0.20.09 
AVDAmerican Vanguard Corp16.3815.9316.1768,4000.150.94 
AVHAvianca Holdings S.A.4.4303.8203.850632,200-0.59013.29 
AVKAdvent Claymore Convertible Securities15.1914.9215.12185,5000.211.41 
AVLRAvalara Inc89.1684.2086.611,007,7002.613.11 
AVNSAvanos Medical Inc34.7332.8432.84512,200-1.574.56 
AVT-AAvantor Inc [Avtr/Pa]58.6157.1657.6816,300-0.050.09 
AVTRAvantor Inc16.6516.0816.321,739,800-0.050.31 
AVXAvx Corp21.7521.7021.732,199,0000.050.23 
AVYAvery Dennison Corp124.3119.8119.8921,600-1.71.38 
AVYAAvaya Holdings Corp13.7312.9713.022,202,300-0.241.81 
AWFAlliancebernstein Global High Income12.1212.0012.00488,800-0.060.50 
AWIArmstrong World Industries Inc106.4102.8103.6569,700-2.01.87 
AWKAmerican Water Works134.9132.6133.01,118,500-0.10.04 
AWPAlpine Global Premier Propertie6.6006.4656.480454,8000.0000.00 
AWRAmerican States Water Company89.2887.2187.31247,600-0.360.41 
AXAxos Financial Inc26.2125.5925.76399,600-0.240.92 
AXEAnixter International Inc98.1097.1897.26402,0000.100.10 
AXLAmerican Axle & Manufacturing6.8706.3106.3801,820,300-0.1802.74 
AXOAxos Financial Inc25.9325.9325.932000.120.46 
AXPAmerican Express Company122.4118.5118.55,269,600-2.41.99 
AXRAmrep Corp6.1005.9006.0006,700-0.1001.64 
AXSAxis Capital Holdings62.4161.1862.00809,4000.901.47 
AXS-EAxis Capital Holdings Ltd [Axs/Pe]25.7325.3225.5144,700-0.150.58 
AXTAAxalta Coating Systems Ltd27.3526.3426.572,777,900-0.190.71 
AYIAcuity Brands Inc109.2104.9105.4440,500-2.01.83 
AYRAircastle Ltd32.1432.0832.112,276,8000.010.03 
AYXAlteryx Inc140.1132.8136.81,883,9004.13.08 
AZNAstrazeneca Plc47.9847.2747.573,900,3000.491.04 
AZOAutozone1,0451,0111,014295,300-191.80 
AZREAzure Power Global Ltd16.5616.3116.5429,9000.010.04 
AZULAzul S.A. ADR34.8932.2732.551,667,900-2.457.00 
AZZAzz Inc41.5240.2740.54181,800-0.621.51 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
34.239.151.158
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,981150.17
DJI26,958-1240.46
SP5003,116-120.38
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,64160.35
BDI1,200494.26
HSI30,063-2530.83