Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies78.3177.4778.301,919,6001.281.66 
AAAlcoa Corp28.9328.2028.273,407,7000.070.25 
AACAac Holdings Inc3.0002.8902.970184,6000.0000.00 
AANAaron's Inc53.8850.7453.021,427,000-0.781.45 
AAPAdvance Auto Parts Inc170.8167.7170.01,379,6001.30.74 
AATAmerican Assets Trust44.0643.4444.05216,4000.320.73 
ABAlliancebernstein Holding LP30.2229.8830.00451,8000.160.54 
ABBAbb Ltd19.8319.6319.822,601,7000.472.43 
ABBVAbbvie Inc81.7080.1680.856,295,4000.330.41 
ABCAmerisourcebergen Corp87.3585.9086.66920,7000.210.24 
ABEVAmbev S.A.5.0104.9004.95021,964,8000.0000.00 
ABGAsbury Automotive Group Inc72.2070.1871.90182,5001.912.73 
ABMABM Industries Incorporated36.4336.0036.20342,0000.240.67 
ABRArbor Realty Trust12.3311.7612.302,202,9000.443.71 
ABR-AArbor Realty Trust Inc25.3025.2325.283,2000.110.44 
ABR-BArbor Realty Trust Inc25.5725.5725.578000.160.63 
ABR-CArbor Realty Trust25.3625.1325.3012,2000.180.72 
ABTAbbott Laboratories75.4074.3375.258,083,2001.281.73 
ACAssociated Capital Group Inc42.4841.4242.135,600-0.070.17 
ACAArcosa Inc.31.6030.2531.46374,5001.073.52 
ACBAurora Cannabis Inc7.2807.0007.05016,938,200-0.0500.70 
ACCAmerican Campus Communities Inc45.6845.2245.631,437,4000.330.73 
ACCOAcco Brands Corp9.2408.9609.230772,6000.2703.01 
ACHAluminum Corporation of China Ltd9.2409.0909.24016,400-0.0100.11 
ACMAecom Technology Corp30.6330.1630.441,741,7000.391.30 
ACNAccenture Plc159.3158.2159.22,395,2001.40.87 
ACPAvenue Income Credit Strategies11.9311.8311.8990,7000.090.76 
ACREAres Commercial Real Estate Cor14.1113.9714.04136,0000.050.36 
ACVAllianzgi Diversified Income &21.7221.5621.6229,0000.000.00 
ADCAgree Realty Corp65.8064.9165.65338,0000.530.81 
ADMArcher Daniels Midland Company42.5441.8241.984,056,000-0.260.62 
ADNTAdient Plc20.4419.5420.381,633,7000.894.57 
ADSAlliance Data Systems Corp173.8168.7173.2779,6006.23.74 
ADSWAdvanced Disposal Services Inc27.3426.6327.33673,5000.652.44 
ADTADT Inc8.1307.8308.0501,019,7000.1001.26 
ADXAdams Express Company14.0914.0414.08165,8000.100.72 
AEBAegon N.V. Perp Cap Secs Floating Rate22.0421.4722.0011,7000.401.85 
AEDAegon N.V. Perp Cap Secs [Ne]25.9825.8725.9416,4000.060.23 
AEEAmeren Corp69.9769.2969.681,979,0000.650.94 
AEGAegon N.V.5.1705.0905.1601,651,8000.2104.24 
AEHAegon N.V. Perp Cap Secs25.9225.7225.9130,8000.190.74 
AELAmerican Equity Investment Life32.8531.5832.77705,1001.565.00 
AEMAgnico-Eagle Mines Ltd43.1841.9843.141,683,1001.283.06 
AEOAmerican Eagle Outfitters20.4420.0320.073,269,200-0.030.15 
AEPAmerican Electric Power Company79.9679.0279.272,740,300-0.080.10 
AERAercap Holdings N.V.48.3047.6048.071,113,8000.390.82 
AESThe Aes Corp17.2616.9116.927,201,000-0.140.82 
AFBAlliance National Municipal12.8512.8112.8518,2000.010.08 
AFCAllied Capital Corp25.7825.7125.789,5000.070.27 
AFGAmerican Financial Group98.6797.2998.10386,8001.441.49 
AFGEAmerican Financial Group Inc25.8425.6525.848,7000.100.39 
AFGHAmerican Financial Group Inc25.9025.8025.828,100-0.080.31 
AFIArmstrong Flooring Inc14.9714.4714.5792,700-0.040.27 
AFLAflac Incorporated49.3848.9549.283,380,4000.681.40 
AFS-AAmtrust Financial Services Inc10.3009.3209.750273,200-0.4504.41 
AFS-BAmtrust Financial Services Dep Pfd10.2209.3509.710202,200-0.5905.73 
AFS-CAmtrust Financial Services Series C10.2229.6159.86078,600-0.6706.36 
AFS-DAmtrust Financial Services Dep Pfd10.1309.1709.710251,000-0.4904.80 
AFS-EAmtrust Financial Services Inc Prf10.489.3010.04253,600-0.262.52 
AFS-FAmtrust Financial Services Inc10.1008.8009.5004,790,300-0.5505.47 
AFSSAmtrust Financial Services Inc17.8617.2517.55186,900-0.553.04 
AFSTAmtrust Financial Services Inc18.3617.8518.35210,200-0.100.54 
AFTApollo Senior Floating Rate Fund Inc14.7314.6114.6885,5000.080.55 
AGFirst Majestic Silver6.2006.0106.1903,487,2000.1402.31 
AGCOAgco Corp65.3563.9364.76541,7000.580.90 
AGDAlpine Global Dynamic Dividend Fund9.7209.6809.72019,6000.0600.62 
AGIAlamos Gold Inc4.6104.4604.5401,639,5000.0000.00 
AGMFederal Agricultural Mortgage Corp73.0069.8672.4831,5002.974.27 
AGM-AFederal Agricultural Mortgage25.5225.5125.51300-0.090.35 
AGM-BFederal Ag26.1826.0826.081,300-0.040.13 
AGM-CFederal Agricultural Mortgage26.3126.3126.311000.411.58 
AGM.AFederal Agricultural Mortgage Corp66.4366.0066.436001.922.98 
AGNAllergan Plc140.2138.3139.12,996,1000.40.29 
AGOAssured Guaranty Ltd40.9040.2340.88439,5000.822.05 
AGO-BAssured Guaranty Ltd [B]26.1226.0426.129,3000.060.23 
AGO-EAssured Guaranty Ltd [E]25.1025.0425.0522,4000.030.12 
AGO-FAssured Guaranty Ltd [F]25.1925.0325.102,3000.010.04 
AGRAvangrid Inc50.7650.3950.63227,0000.170.34 
AGROAdecoagro S.A.7.7407.4107.430147,600-0.1001.33 
AGSPlayags Inc24.4523.9224.31345,7000.311.29 
AGXArgan Inc47.3546.6047.33128,1000.380.81 
AHCA.H. Belo Corp4.0503.9503.95025,700-0.0300.75 
AHHArmada Hoffler Properties Inc15.5315.3715.46166,4000.070.45 
AHLAspen Insurance Holdings42.7542.7342.7420,706,0000.230.54 
AHL-CAspen Ins Pfd Inc25.4225.1325.1546,000-0.090.36 
AHL-DAspen Insurance Holdings Ltd23.5823.4923.5514,0000.090.38 
AHTAshford Hospitality Trust Inc5.4205.2405.390313,9000.1402.67 
AHT-DAshford Hosp D Pfd24.8624.7724.857,8000.080.32 
AHT-FAshford Hospitality Trust Inc21.0920.6021.0385,1000.401.94 
AHT-GAshford Hospitality Trust Inc21.1420.9521.1039,4000.110.52 
AHT-HAshford Hospitality Trust Inc Cum Pfd21.4521.2521.433,4000.140.66 
AHT-IAshford Hospitality Trust Inc. 7.50%21.5021.1821.5063,5000.261.20 
AIArlington Asset Investment Corp8.9108.8008.840435,7000.0200.23 
AI-BArlington Asset 7.00% Series B Pfd22.4122.0022.044000.040.18 
AICArlington Asset Investment Cor23.3523.1923.192,5000.010.04 
AIFApollo Tactical Income Fund Inc14.5414.4514.4560,100-0.070.48 
AIGAmerican International Group42.3540.5442.3216,385,4002.135.30 
AIG.WAmerican International Group6.3905.6006.210189,0000.63011.29 
AINAlbany International Corp75.4974.5175.47119,8001.451.96 
AIRAAR Corp37.9037.3937.88130,3000.641.72 
AITApplied Industrial Technologies58.6857.6157.93429,2000.130.22 
AIVApartment Investment and Management49.6749.3449.61998,5000.190.38 
AIV-AApartment Investment and Manag25.8925.8925.891000.000.00 
AIWArlington Asset Investment Cor23.6123.6123.614000.010.04 
AIYApollo Investment Corp25.6025.5325.603,6000.010.04 
AIZAssurant Inc99.0897.8098.21543,4001.081.11 
AIZPAssurant Inc. 6.50% Series D Mandatory105.2105.2105.23000.00.00 
AJGArthur J. Gallagher & CO80.1579.4279.841,029,0000.961.22 
AJRDAerojet Rocketdyne Holdings40.3439.7440.18761,6000.300.75 
AJXGreat Ajax Corp13.0512.7512.9086,5000.090.70 
AJXAGreat Ajax Corp 7.25% Convertible Senior24.6224.5124.629000.020.08 
AKO.AEmbotell Andina Sa Cl A20.0020.0020.001000.000.00 
AKO.BEmbotell Andna Sa Cl B22.6521.8022.653,9000.120.53 
AKPAlliance California Muni14.5214.4314.4336,100-0.090.62 
AKRAcadia Realty Trust29.8229.2329.48851,800-0.020.07 
AKSAK Steel Holding Corp3.0902.9602.9808,704,700-0.0100.33 
ALAir Lease Corporation Class A C38.7038.0838.30674,3000.270.71 
ALBAlbemarle Corp81.8080.3381.371,549,8000.951.18 
ALEAllete Inc80.3478.2979.39377,5001.441.85 
ALEXAlexander and Baldwin Inc25.1324.7024.80330,2000.140.57 
ALGAlamo Group89.8988.0988.9858,2001.461.67 
ALKAlaska Air Group67.1266.0966.32837,700-0.250.38 
ALLAllstate Corp94.5793.9794.381,571,5001.151.23 
ALL-AAllstate Corporation Pfd25.3125.2125.299,000-0.020.08 
ALL-BAlly Financial Inc Fixed Rate F25.1925.0225.08180,000-0.020.08 
ALL-DAllstate Corp25.5725.4725.5137,600-0.020.08 
ALL-EThe Allstate Corp25.4025.3425.34123,600-0.050.20 
ALL-FThe Allstate Corp25.7925.5625.7614,1000.130.51 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th25.0424.9624.9698,400-0.040.16 
ALL-YGMAC Capital Trust I Fixed Rate26.0825.8725.9899,4000.020.08 
ALLEAllegion Plc Ordinary Shares Wh92.4590.8091.562,165,900-0.120.13 
ALLYAlly Financial27.1626.7127.013,385,7000.421.58 
ALP-QAlabama Power Co. Pfd25.0825.0225.0520,4000.000.00 
ALSNAllison Transmission Holdings49.8248.7349.57893,4000.891.83 
ALVAutoliv Inc78.5477.3278.23479,8002.072.72 
ALXAlexander's Inc370.0366.5369.47,7003.20.87 
AMAntero Resources Midstream Llc26.4925.6626.11848,7000.481.87 
AMBRAmber Road Inc9.4709.0709.400105,3000.4004.44 
AMCAmc Entertainment Holdings Inc14.1413.6513.791,017,2000.141.03 
AMEAmtek Inc79.2278.4379.012,697,5001.101.41 
AMGAffiliated Managers Group109.1106.0109.0517,1003.53.35 
AMGPAntero Midstream Gp LP14.1813.6313.931,051,1000.392.88 
AMHAmerican Homes 4 Rent23.0422.6322.971,751,4000.341.50 
AMH-DAmerican Homes 4 Rent25.2424.9625.0117,3000.080.32 
AMH-EAmerican Homes 4 Rent 6.35% Ser24.6224.5024.6245,1000.170.70 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd23.1022.8723.0640,9000.110.48 
AMH-GAmerican Homes 4 Rent Series G Pfd23.3023.0523.2652,1000.241.04 
AMH-HAmerican Homes 4 Rent Perp Cum Red Pfd24.5424.4324.437,1000.060.25 
AMIDAmerican Midstreampartners LP4.2504.0504.190188,7000.0701.70 
AMNAmn Healthcare Services Inc56.4051.0255.545,078,200-9.4614.55 
AMOVAmerica Movil A ADR14.7614.5214.764,5000.251.72 
AMPAmeriprise Financial Services130.7128.1130.7706,0003.52.77 
AMRCAmeresco Inc15.2414.9015.23115,3000.402.70 
AMRXAmneal Pharmaceuticals Inc13.7513.2413.74448,6000.503.78 
AMTAmerican Tower Corp178.2176.0177.82,744,3002.01.15 
AMXAmerica Movil S.A.B. DE C.V.15.0014.5214.992,182,5000.302.04 
ANAutonation Inc39.5238.3439.081,058,2000.802.09 
ANDXAndeavor Logistics LP36.0235.4835.78521,1000.170.48 
ANETArista Networks Inc268.6254.8264.04,090,10023.29.62 
ANFAbercrombie & Fitch Company21.3120.8720.921,667,100-0.090.43 
ANFIAmira Nature Foods Ltd1.03000.96001.0000187,000-0.03002.91 
ANHAnworth Mortgage Asset Corp4.4904.4304.430451,600-0.0501.12 
ANH-AAnworth Mtg Pfd A25.7325.6825.737000.020.08 
ANH-BAnworth 6.25 Pr S B24.5024.5024.504000.100.41 
ANH-CAnworth Mortgage Asset Corpora24.9324.7824.932,2000.030.10 
ANTMAnthem Inc311.8308.8311.61,153,5003.41.11 
AODAlpine Total Dynamic Dividend8.3508.2908.340149,7000.0600.72 
AONAON Plc172.1170.3172.01,257,9002.41.39 
AOSSmith [A.O.] Corp52.0151.2451.642,207,7000.551.08 
APAmpco-Pittsburgh Corp3.5103.3503.42051,6000.0501.48 
APAApache Corp33.4932.7933.304,873,0000.631.93 
APAMArtisan Partners Asset Manageme24.8124.5024.80307,1000.471.93 
APBAsia Pacific Fund Inc11.5511.5311.5413,2000.010.09 
APCAnadarko Petroleum Corp45.2644.3845.235,391,8001.433.26 
APDAir Products and Chemicals174.3173.0174.11,326,7002.51.43 
APFMorgan Stanley Asia Pacific Fund Inc17.5517.4517.453,5000.020.11 
APHAmphenol Corp92.8491.7492.691,227,7001.541.69 
APHAAphria Inc9.9109.3309.6009,284,7000.5105.61 
APLEApple Hospitality REIT Inc16.3616.1816.361,105,4000.231.43 
APOApollo Global Management Llc C30.6229.8630.24903,4000.391.31 
APO-AApollo Global Management Llc Pfd Ser A24.9724.8524.9613,2000.070.28 
APO-BApollo Global Management Llc Pfd Ser B24.7124.5524.6957,4000.160.65 
APRNBlue Apron Holdings Inc1.5401.4801.4901,796,200-0.0301.97 
APTSPreferred Apartment Communities15.8115.5915.72189,6000.070.45 
APTVAptiv Plc81.1879.7980.951,588,6001.301.63 
APUAmerigas Partners LP29.9329.3029.75386,100-0.030.10 
APYApergy Corp37.0636.1936.79506,3000.832.31 
AQAquantia Corp8.3507.8208.330389,9000.3204.00 
AQNAlgonquin Pwr & Util10.8410.7010.75228,100-0.050.46 
AQNAAlgonquin Power & Utilities Corp26.1526.0026.1316,8000.040.15 
AQUAEvoqua Water Technologies Corp13.0412.6812.901,014,7000.231.82 
ARAntero Resources Corp9.7009.1209.6108,591,2000.5405.95 
ARAAmerican Renal Associates Holdi12.9512.2512.90106,2000.695.65 
ARCAmerican Reprographics Company2.5402.3902.52070,3000.1205.00 
ARCHArch Coal Inc91.0686.5588.37366,500-1.011.13 
ARCOArcos Dorados Holdings Inc8.6008.4208.500422,5000.1001.19 
ARDArdagh Group S.A.12.9012.7112.7746,4000.120.95 
ARDCAres Dynamic Credit Allocation15.0314.9714.97109,400-0.010.07 
AREAlexandria Real Estate Equities135.0134.0134.9628,7001.00.72 
ARE-AAlexandria Real Estate Equities26.7326.4626.7310,6000.190.72 
ARE-DAlexandria Real Estate Equitie36.7035.7336.265,300-0.070.19 
ARESAres Management LP23.2722.3623.231,089,1000.833.71 
ARGDArgo Grp Itl Snr NTS25.5025.4825.5029,5000.000.00 
ARGOArgo Group Intl Hlds68.7367.6768.45144,2001.141.69 
ARIApollo Commercial Real Estate17.9917.8117.901,590,3000.000.00 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.5225.3425.4520,9000.010.04 
ARLAmerican Realty Investors13.3413.1213.171,3000.050.38 
ARLOArlo Technologies Inc3.8503.5803.6802,725,000-0.0802.13 
ARMKAramark Holdings Corp31.8431.3431.802,445,8000.601.92 
ARNCArconic Inc17.8417.5117.554,910,5000.060.34 
AROCArchrock Inc9.7009.5409.6901,314,0000.2302.43 
ARRArmour Residential R21.2121.0121.05835,700-0.030.14 
ARR-AArmour Residential REIT Inc25.4425.2825.437,0000.150.59 
ARR-BArmour Residential REIT Inc24.9424.7924.9018,5000.030.12 
ARWArrow Electronics81.7880.9281.191,029,2000.350.43 
ASAASA Gold and Precious Metals10.2110.0410.19145,6000.050.49 
ASBAssociated Banc-Corp23.3322.8423.241,020,1000.552.42 
ASB-CAssociated Banc-Corp Depositary25.8125.8125.812000.060.23 
ASB-DAssociated Banc-Corp23.9623.8623.969,6000.010.04 
ASB-EAssociated Banc-Corp Depositary Shs25.2025.1325.205,0000.060.22 
ASCArdmore Shipping Corp5.6505.4205.51090,6000.0200.36 
ASGLiberty All-Star Growth Fund5.2705.2305.250125,1000.0300.57 
ASGNOn Assignment67.0165.3866.32426,9001.532.36 
ASHAshland Global Holdings Inc79.8878.4078.66597,500-0.230.29 
ASIXAdvansix Inc33.0031.7932.34235,1000.070.22 
ASPNAspen Aerogels Inc3.5503.2803.52049,1000.1905.71 
ASRGrupo Aeroportuario Del Sureste163.2159.8163.1108,9001.00.59 
ASXAse Industrial Holding Co. Ltd3.8403.7603.810775,8000.0100.26 
ATAtlantic Power Corp2.5902.5602.580254,9000.0100.39 
ATENA10 Networks Inc6.7606.6606.700212,7000.0300.45 
ATGEAdtalem Global Education Inc49.1247.9448.47364,0000.320.66 
ATHAthene Holding Ltd44.3643.5044.331,266,8000.962.21 
ATHMAutohome Inc81.4878.6679.01731,700-2.372.91 
ATIAllegheny Technologies Inc28.1627.6427.921,237,2000.281.01 
ATKRAtkore International Group24.1923.1224.18485,6001.064.58 
ATOAtmos Energy Corp97.2696.2497.052,440,3001.091.14 
ATRAptargroup102.5101.3101.9235,7000.20.17 
ATTOAtento S.A.4.0903.9404.06068,0000.0902.27 
ATUActuant Corp24.4823.9924.46221,2000.642.69 
ATUSAltice USA Inc Class A21.8121.4621.593,653,4000.160.75 
ATVAcorn International29.5028.7929.171,2000.160.53 
AUAnglogold Ashanti Ltd13.7913.4113.582,234,900-0.100.73 
AUOAu Optronics Corp3.5803.5503.550976,600-0.0501.39 
AUYYamana Gold2.6602.4202.64029,275,1000.0602.33 
AVAAvista Corp41.4441.0241.23987,2000.220.54 
AVALGrupo Aval Acciones Y Valores S7.2207.1307.190125,8000.0700.98 
AVBAvalonbay Communities196.9195.5196.1598,7000.40.18 
AVDAmerican Vanguard Corp17.9017.5317.8899,3000.512.94 
AVHAvianca Holdings S.A.4.7304.5604.63071,500-0.0200.43 
AVKAdvent Claymore Convertible Securities14.5214.4014.52100,0000.080.55 
AVLRAvalara Inc50.1748.5049.975,325,100-0.551.09 
AVNSAvanos Medical Inc48.5147.3248.46188,8001.152.43 
AVPAvon Products2.6402.5402.6103,888,9000.0301.16 
AVXAvx Corp18.7218.3618.61257,8000.251.36 
AVYAvery Dennison Corp105.1104.4104.9477,0001.00.91 
AVYAAvaya Holdings Corp16.1215.6615.92733,6000.130.82 
AWFAlliancebernstein Global High Income11.5011.4311.50142,3000.090.79 
AWIArmstrong World Industries Inc70.1268.8469.72313,9001.101.60 
AWKAmerican Water Works98.1897.3998.05910,1000.800.82 
AWPAlpine Global Premier Propertie5.7505.7205.740212,4000.0000.00 
AWRAmerican States Water Company69.9269.2969.64153,2000.300.43 
AXAxos Financial Inc.33.5132.7932.95591,0000.200.61 
AXEAnixter International Inc62.8261.3862.64275,0001.812.98 
AXLAmerican Axle & Manufacturing17.1015.1816.836,710,8002.1314.49 
AXOAxos Financial Inc.25.2425.2425.24100-0.140.55 
AXPAmerican Express Company108.1107.1107.43,882,3000.80.71 
AXRAmrep Corp6.6806.3106.4703,6000.1101.73 
AXSAxis Capital Holdings56.4055.9656.05395,0000.310.56 
AXS-DAxis Capital Holdings Ltd23.3323.2023.2815,4000.100.43 
AXS-EAxis Capital Holdings Ltd23.6723.5023.6135,4000.110.47 
AXTAAxalta Coating Systems Ltd26.6926.4226.681,118,2000.210.79 
AYIAcuity Brands Inc132.4129.9131.1469,6001.20.92 
AYRAircastle Ltd20.6220.3120.34584,400-0.010.05 
AYXAlteryx Inc71.9870.6171.91860,3000.951.34 
AZNAstrazeneca Plc41.0140.2140.926,410,1000.942.35 
AZOAutozone922.3909.0919.8293,00014.81.63 
AZREAzure Power Global Ltd11.0810.9210.9526,600-0.040.36 
AZULAzul S.A. ADR31.1730.2530.95358,3000.110.36 
AZZAzz Inc47.4246.5546.96141,4000.811.76 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.235.55.253
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,472450.61
DJI25,8834441.74
SP5002,776301.09
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,31990.71
BDI1,200494.26
HSI30,063-2530.83