Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies84.7483.5983.711,811,100-1.101.30 
AAAlcoa Corp21.5920.5920.694,334,000-0.572.68 
AANAaron's Inc59.7557.7858.79912,0000.791.36 
AAPAdvance Auto Parts Inc156.5154.2155.2768,600-0.90.58 
AATAmerican Assets Trust45.0744.2744.70325,200-0.200.45 
ABAlliancebernstein Holding LP30.5029.9430.421,496,4000.230.76 
ABBAbb Ltd23.9023.5023.514,263,400-0.110.47 
ABBVAbbvie Inc89.0987.3387.845,976,000-0.891.00 
ABCAmerisourcebergen Corp87.6184.7684.85977,000-1.942.24 
ABEVAmbev S.A.4.6304.5604.5809,596,4000.0100.22 
ABGAsbury Automotive Group Inc122.7115.0116.7245,000-6.04.89 
ABMABM Industries Incorporated37.9736.8737.09355,000-0.862.27 
ABRArbor Realty Trust14.2114.0314.141,083,9000.090.64 
ABR-AArbor Rlty TR Inc [Abr/Pa]26.3526.1126.352,4000.070.27 
ABR-BArbor Rlty TR Inc [Abr/Pb]25.9125.7525.75800-0.030.10 
ABR-CArbor Rlty TR Inc [Abr/Pc]26.5526.0926.553,6000.351.34 
ABTAbbott Laboratories86.7185.7886.353,872,2000.380.44 
ACAssociated Capital Group Inc36.4135.0335.567,800-0.601.66 
ACAArcosa Inc43.6341.0443.33648,3002.847.01 
ACBAurora Cannabis Inc2.7402.5902.63024,750,0000.0301.15 
ACCAmerican Campus Communities Inc46.1645.2846.01859,8000.230.50 
ACCOAcco Brands Corp9.6009.3409.570623,4000.0700.74 
ACELAccel Entertainment Inc.12.2011.7911.92294,000-0.080.67 
ACHAluminum Corp of China Ltd8.3808.2208.31011,8000.0000.00 
ACMAecom Technology Corp43.6342.7842.88895,400-0.471.08 
ACNAccenture Plc206.7203.0206.71,648,2002.71.34 
ACPAvenue Income Credit Strategies11.2911.1011.18210,200-0.010.09 
ACREAres Commercial Real Estate Cor15.6715.5215.66126,7000.080.51 
ACVAllianzgi Diversified Income &24.7924.5824.6921,900-0.040.16 
ADCAgree Realty Corp69.9068.0768.41974,500-1.091.57 
ADMArcher Daniels Midland45.5044.8345.203,857,1000.290.65 
ADNTAdient Plc24.6822.7422.91964,700-1.706.91 
ADSAlliance Data Systems Corp112.1109.0110.11,082,3001.11.02 
ADSWAdvanced Disposal Services Inc32.8232.7532.781,104,5000.030.09 
ADTADT Inc8.7758.4408.4801,373,4000.0500.59 
ADXAdams Express Company15.6515.5115.57117,800-0.020.13 
AEBAegon N.V. Perp Cap Secs Floating Rate24.4323.8924.3638,1000.431.80 
AEEAmeren Corp75.1873.9675.02972,1000.310.41 
AEFCAegon Funding Company Llc 5.10%25.4025.2925.39106,5000.100.40 
AEGAegon N.V.4.6804.5904.6101,662,3000.0100.22 
AEHAegon N.V. Perp Cap Secs25.0024.9924.9947,800-0.010.04 
AELAmerican Equity Investment Life30.7530.0330.18416,2000.020.07 
AEL-AAmerican Equity Investment Life Holding25.6025.4625.56194,2000.050.20 
AEMAgnico-Eagle Mines Ltd61.5760.2861.141,499,4000.430.71 
AEOAmerican Eagle Outfitters14.8814.2414.469,990,900-0.382.56 
AEPAmerican Electric Power Company92.2190.3192.052,613,7000.911.00 
AEP-BAmerican Elec Pwr Co. Inc [Aep/Pb]53.1452.4753.1410,1000.410.78 
AERAercap Holdings N.V.62.6161.4861.91469,400-0.190.31 
AESThe Aes Corp19.0218.8818.924,867,300-0.010.05 
AFBAlliance National Municipal13.8213.7213.8225,8000.141.02 
AFCAllied Capital Corp26.2826.0926.2411,8000.240.92 
AFGAmerican Financial Group111.0109.6109.8301,200-1.10.95 
AFGBAmerican Financial Group Inc 5.875%26.5626.4026.5626,1000.070.26 
AFGCAmerican Financial Group Inc 5.125%25.9225.6525.9213,5000.271.05 
AFGEAmerican Financial Group Inc25.3625.3425.367,9000.010.04 
AFGHAmerican Financial Group Inc26.4626.2326.464,9000.160.61 
AFIArmstrong Flooring Inc4.3504.1004.200194,100-0.0300.71 
AFLAflac Incorporated53.9852.9153.173,896,600-0.731.35 
AFTApollo Senior Floating Rate Fund Inc14.9814.9214.9568,9000.020.13 
AGFirst Majestic Silver11.2310.6511.236,247,4000.545.05 
AGCOAgco Corp78.9676.6877.03745,900-1.061.36 
AGDAlpine Global Dynamic Dividend Fund10.2710.1710.2023,8000.040.39 
AGIAlamos Gold Inc5.4905.3705.4002,461,300-0.0300.55 
AGMFederal Agricultural Mortgage Corp82.4480.6881.2847,000-1.802.17 
AGM-AFederal Agricultural Mortgage Corp26.0326.0326.03200-0.010.04 
AGM-CFederal Agricultural Mortgage Corp26.8026.3126.311,300-0.742.74 
AGM-DFederal Agricultural Mortgage Corp26.1025.9926.057,5000.020.08 
AGM.AFederal Agricultural Mortgage Corp71.6571.0071.641,400-2.994.01 
AGNAllergan Plc190.4188.0188.32,992,7000.10.04 
AGOAssured Guaranty Ltd50.4750.0050.18364,900-0.130.26 
AGO-BAssured Guaranty Municipal Hlds IN26.9526.8026.845,700-0.010.04 
AGO-EAssured Guaranty Municipal Hlds IN26.0925.9826.029,6000.010.04 
AGO-FAssured Guaranty Municipal Hlds IN25.6825.6525.653,0000.020.06 
AGRAvangrid Inc49.4548.7349.37394,1000.450.92 
AGROAdecoagro S.A.7.9507.7007.8301,243,9000.0600.77 
AGSPlayags Inc12.1511.5611.74233,300-0.262.17 
AGXArgan Inc36.3035.5236.26265,000-0.350.96 
AHCA.H. Belo Corp3.0902.9803.05226,4000.0120.38 
AHHArmada Hoffler Properties Inc18.5918.3118.47282,000-0.060.32 
AHH-AArmada Hoffler Pptys Inc [Ahh/Pa]27.0027.0027.001,8000.000.00 
AHL-CAspen Insurance Holdings Ltd [Ahl/Pc]27.7227.1127.7214,0000.391.43 
AHL-DAspen Insurance Holdings Ltd [Ahl/Pd]26.2825.8026.2818,3000.391.51 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]25.5625.4025.5654,9000.150.59 
AHTAshford Hospitality Trust Inc2.7002.6302.650414,5000.0000.00 
AHT-DAshford Hospitality TR Inc [Aht/Pd]25.4725.3925.412,6000.080.32 
AHT-FAshford Hospitality TR Inc [Aht/Pf]21.6521.3121.552,7000.100.47 
AHT-GAshford Hospitality TR Inc [Aht/Pg]21.2621.1621.2619,5000.140.64 
AHT-HAshford Hospitality TR Inc [Aht/Ph]21.8121.7521.813,5000.060.25 
AHT-IAshford Hospitality TR Inc [Aht/Pi]21.8121.7021.756,9000.150.69 
AIArlington Asset Investment Corp5.8805.8205.840204,7000.0000.00 
AI-BArlington Asset Investment Corp [Ai/Pb]21.1921.1921.19100-0.442.02 
AI-CArlington Asset Investment Corp [Ai/Pc]21.7721.5021.623,000-0.532.39 
AICArlington Asset Investment Cor23.6023.4823.487000.030.12 
AIFApollo Tactical Income Fund Inc15.0114.8514.9478,9000.030.20 
AIGAmerican International Group52.0351.1251.605,316,8000.571.12 
AIG-AAmerican International Group Inc27.0426.8127.0424,9000.110.41 
AIG.WAmerican Intl Group Inc WT [Aig/W]11.0510.2110.38228,1000.151.47 
AINAlbany International Corp82.4181.2382.31216,1000.210.26 
AIOAllianzgi Artificial Intelligence &20.0019.7919.9860,9000.180.91 
AIRAAR Corp44.9544.3444.62165,900-0.410.91 
AITApplied Industrial Technologies67.8766.8167.30305,800-0.290.43 
AIVApartment Investment and Management51.2350.5351.151,602,6000.150.29 
AIWArlington Asset Investment Cor24.2524.2524.25400-0.050.20 
AIZAssurant Inc130.7129.5130.2399,400-0.30.22 
AIZPAssurant Inc 6.50% Series D Mandatory127.8127.8127.825,500-0.20.19 
AJGArthur J. Gallagher & Company94.7693.6394.45605,300-0.170.18 
AJRDAerojet Rocketdyne Holdings45.1144.4244.91350,9000.230.51 
AJXGreat Ajax Corp15.1315.0215.12134,8000.030.20 
AJXAGreat Ajax Corp 7.25% Convertible Senior27.2027.1027.201,200-0.200.73 
AKO.AEmbotell Andina Sa Cl A15.3414.0015.1710,8001.178.33 
AKO.BEmbotell Andna Sa Cl B18.3117.6317.631,2000.201.15 
AKRAcadia Realty Trust25.5625.1825.47764,5000.060.24 
AKSAK Steel Holding Corp3.5503.3603.4308,734,600-0.0902.56 
ALAir Lease Corp Cl A47.8946.9747.20564,900-0.250.53 
AL-AAir Lease Corp [Al/Pa]26.4626.2926.4114,1000.000.01 
ALBAlbemarle Corp68.4466.3266.631,535,900-1.392.04 
ALCAlcon Inc56.1655.6455.801,424,900-0.530.94 
ALEAllete Inc79.6778.6079.36276,0000.540.69 
ALEXAlexander and Baldwin Inc21.1520.7820.96410,900-0.020.10 
ALGAlamo Group119.0116.5118.843,3001.00.81 
ALKAlaska Air Group67.6666.2967.411,120,600-0.280.41 
ALLAllstate Corp110.3109.2109.71,523,300-0.70.59 
ALL-AAllstate Corp [All/Pa]25.4525.3125.367,5000.050.20 
ALL-BAllstate Corp [All/Pb]26.4026.3226.3944,7000.040.15 
ALL-GAllstate Corp [All/Pg]27.2226.9527.2232,7000.210.78 
ALL-HAllstate Corp [All/Ph]25.7725.6925.77199,7000.050.19 
ALL-IAllstate Corp 4.75% Prf Perpetual USD 2525.2425.1225.2291,0000.100.40 
ALL-YGMAC Capital Trust I [Ally/Pa]26.0525.9326.05970,0000.120.46 
ALLEAllegion Plc124.3122.4123.0557,100-1.51.17 
ALLYAlly Financial32.2531.4531.462,203,800-0.461.44 
ALP-QAlabama Power Co. [Alp/Pq]26.5826.2726.5813,7000.321.22 
ALSNAllison Transmission Holdings49.7048.6348.921,315,700-0.561.13 
ALVAutoliv Inc86.2284.3684.62252,900-1.161.35 
ALXAlexander's Inc319.4313.4317.120,1000.10.04 
AMAntero Midstream Corp6.0405.7505.8506,790,200-0.0701.18 
AMCAmc Entertainment Holdings Inc8.4108.1908.2201,382,500-0.0800.96 
AMCRAmcor Plc10.6710.5110.562,694,100-0.121.12 
AMEAmtek Inc99.4697.7398.56851,500-0.740.75 
AMGAffiliated Managers Group87.4684.8385.11543,300-1.832.10 
AMHAmerican Homes 4 Rent25.7225.3125.622,164,0000.220.87 
AMH-DAmerican Homes 4 Rent [Amh/Pd]26.3926.1626.375,4000.160.61 
AMH-EAmerican Homes 4 Rent [Amh/Pe]26.0025.7525.968,1000.140.52 
AMH-FAmerican Homes 4 Rent [Amh/Pf]25.7325.5325.734,6000.160.64 
AMH-GAmerican Homes 4 Rent [Amh/Pg]25.8125.6425.7020,5000.180.71 
AMH-HAmerican Homes 4 Rent [Amh/Ph]26.6226.4126.542,5000.020.09 
AMKAssetmark Financial Holdings Inc28.6826.9427.26119,700-0.050.18 
AMNAmn Healthcare Services Inc60.2559.2159.64192,800-0.310.52 
AMOVAmerica Movil A ADR15.6415.5215.641,7000.171.10 
AMPAmeriprise Financial Services169.2166.3167.4974,600-1.00.59 
AMPYAmplify Energy Corp6.6006.0906.240509,9000.0400.65 
AMRCAmeresco Inc16.4416.2616.3981,100-0.010.06 
AMRXAmneal Pharmaceuticals Inc5.1904.6304.7608,913,600-0.2805.56 
AMTAmerican Tower Corp212.8208.3212.51,988,5002.81.35 
AMXAmerica Movil S.A.B. DE C.V.15.8115.5115.741,621,9000.271.75 
ANAutonation Inc52.3349.8149.91462,200-2.424.62 
ANETArista Networks Inc195.0191.9192.9887,4000.20.11 
ANFAbercrombie & Fitch Company17.4516.6616.762,725,500-0.583.34 
ANFIAmira Nature Foods Ltd0.41690.38000.4006300,100-0.00200.50 
ANHAnworth Mortgage Asset Corp3.6303.5803.610526,100-0.0200.55 
ANH-AAnworth Mortgage Asset Cp [Anh/Pa]26.2926.2926.29300-0.050.19 
ANH-BAnworth Mortgage Asset Cp [Anh/Pb]22.5622.1822.511,2000.010.04 
ANH-CAnworth Mortgage Asset Cp [Anh/Pc]25.6025.6025.602000.000.00 
ANTMAnthem Inc288.6283.6284.1897,100-0.30.11 
AODAlpine Total Dynamic Dividend8.7908.7208.750309,3000.0000.00 
AONAON Plc206.6202.8206.21,186,5000.30.13 
AOSSmith [A.O.] Corp47.7846.2746.521,929,000-0.270.58 
APAmpco-Pittsburgh Corp3.0062.9502.95033,300-0.0601.99 
APAApache Corp22.3221.3021.355,355,600-0.693.13 
APAMArtisan Partners Asset Mgmt31.4230.7231.16702,100-0.010.03 
APDAir Products and Chemicals234.5230.6230.7881,000-1.70.71 
APHAmphenol Corp108.3106.9107.11,118,900-0.90.81 
APHAAphria Inc5.5505.2805.5008,687,3000.2304.36 
APLEApple Hospitality REIT Inc15.8415.6715.771,245,600-0.020.13 
APOApollo Global Management Llc C44.5143.6844.41874,600-0.060.13 
APO-AApollo Global Mgmt Inc [Apo/Pa]26.5226.2726.5217,1000.220.84 
APO-BApollo Global Mgmt Inc [Apo/Pb]27.2726.5027.2733,3000.602.25 
APRNBlue Apron Holdings Inc7.4106.9707.230150,9000.1702.41 
APTSPreferred Apartment Communities13.1812.9113.03433,300-0.211.59 
APTVAptiv Plc96.3693.3193.551,227,900-2.262.36 
APYApergy Corp29.5328.7828.92720,900-0.190.65 
AQNAlgonquin Pwr & Util14.1113.9014.07539,2000.030.21 
AQNAAlgonquin Power & Utilities Corp27.4127.1927.4119,3000.281.03 
AQNBAlgonquin Power & Utilities Corp 6.20%26.9326.7126.9318,5000.160.60 
AQUAEvoqua Water Technologies Corp20.2319.3719.541,025,900-0.572.83 
ARAntero Resources Corp2.9702.6552.69013,719,800-0.2307.88 
ARAAmerican Renal Associates10.3810.0010.1982,500-0.090.88 
ARCAmerican Reprographics Company1.2001.1001.180548,2000.0605.36 
ARCHArch Coal Inc77.4273.5674.02412,900-3.624.66 
ARCOArcos Dorados Holdings Inc7.9407.6857.910639,6000.1602.06 
ARDArdagh Group S.A.19.9419.6519.9174,1000.110.56 
ARDCAres Dynamic Credit Allocation14.7814.7014.78120,0000.010.07 
AREAlexandria Real Estate Equities158.3155.4156.5696,600-0.40.24 
ARE-AAres Management Corp [Ares/Pa]26.7426.4726.7323,4000.090.34 
ARESAres Management LP34.2133.5534.15401,8000.682.03 
ARGDArgo Grp Itl Snr NTS25.6025.5125.602,3000.060.25 
ARGOArgo Group Intl Hlds66.7365.0065.29125,700-1.512.26 
ARIApollo Commercial Real Estate18.4918.4118.46822,8000.030.16 
ARLAmerican Realty Investors15.9015.2215.878,5000.181.15 
ARLOArlo Technologies Inc4.2853.7104.2102,069,5000.3408.79 
ARMKAramark Holdings Corp43.8143.0243.781,740,7000.531.23 
ARNCArconic Inc31.7931.4031.652,157,8000.030.09 
AROCArchrock Inc9.2809.1609.2301,028,9000.0000.00 
ARRArmour Residential R17.5017.3217.50539,300-0.120.68 
ARR-BArmour Residential REIT Inc [Arr/Pb]25.0324.9725.0118,3000.020.08 
ARWArrow Electronics85.6584.1384.45615,000-0.670.79 
ASAASA Gold and Precious Metals12.8412.6312.8197,5000.070.55 
ASBAssociated Banc-Corp22.5922.1522.271,177,300-0.241.07 
ASB-CAssociated Banc-Corp [Asb/Pc]25.8025.8025.801000.000.00 
ASB-DAssociated Banc-Corp [Asb/Pd]25.7625.7225.761,1000.110.42 
ASB-EAssociated Banc-Corp [Asb/Pe]26.4426.3126.447000.150.56 
ASCArdmore Shipping Corp8.6108.3508.370186,600-0.2302.67 
ASGLiberty All-Star Growth Fund6.2806.1496.240220,3000.0701.13 
ASGNOn Assignment69.9668.7269.88254,5000.680.98 
ASHAshland Global Holdings Inc76.9275.5175.62377,700-0.971.27 
ASIXAdvansix Inc20.5820.0620.16144,400-0.090.44 
ASPNAspen Aerogels Inc8.1007.9908.08045,0000.0901.13 
ASRGrupo Aeroportuario Del Sureste191.5181.0190.4111,3009.65.32 
ASXAse Industrial Holding Co. Ltd5.7005.5805.590453,600-0.1001.76 
ATAtlantic Power Corp2.4202.3802.400246,100-0.0100.41 
ATENA10 Networks Inc6.5206.3206.350283,300-0.0801.24 
ATGEAdtalem Global Education Inc35.5834.5934.74353,200-0.240.69 
ATHAthene Holding Ltd45.9445.2445.32825,5000.030.07 
ATH-AAthene Hld Ltd [Ath/Pa]28.1227.7728.0964,6000.150.54 
ATH-BAntah Hlds Ltd25.8125.6925.8125,7000.120.47 
ATHMAutohome Inc75.5273.9374.54634,9000.150.20 
ATIAllegheny Technologies Inc23.3222.0322.291,088,700-1.044.46 
ATKRAtkore International Group41.8040.6240.74311,600-0.942.26 
ATOAtmos Energy Corp107.2106.0107.1720,2000.50.51 
ATRAptargroup115.4113.3114.0380,300-0.20.18 
ATTOAtento S.A.2.8392.6602.700119,000-0.1404.93 
ATUSAltice USA Inc Cl A26.8226.2026.582,859,7000.150.57 
ATVAcorn International18.3617.8018.036,5000.010.06 
AUAnglogold Ashanti Ltd20.0519.3019.945,148,500-0.271.34 
AUYYamana Gold3.7503.6103.74019,218,1000.0701.91 
AVAAvista Corp47.9047.2147.69515,6000.140.29 
AVALGrupo Aval Acciones Y Valores S8.4808.3308.380426,3000.0000.00 
AVBAvalonbay Communities210.8206.3208.6599,100-0.50.25 
AVDAmerican Vanguard Corp17.6317.1317.60159,1000.382.21 
AVHAvianca Holdings S.A.4.6304.4104.550217,8000.0100.22 
AVKAdvent Claymore Convertible Securities15.3915.2215.36132,6000.070.46 
AVLRAvalara Inc74.1371.3272.72667,2001.171.64 
AVNSAvanos Medical Inc32.5631.8732.48356,1000.270.84 
AVPAvon Products5.3905.1205.30010,947,8000.1803.52 
AVT-AAvantor Inc [Avtr/Pa]64.1163.0763.22143,700-0.460.72 
AVTRAvantor Inc18.7018.0818.122,235,300-0.221.20 
AVXAvx Corp20.5020.2320.28396,400-0.261.27 
AVYAvery Dennison Corp130.4128.8130.0421,8000.40.29 
AVYAAvaya Holdings Corp11.6211.2111.513,164,7000.282.49 
AWFAlliancebernstein Global High Income12.1212.0712.09151,300-0.020.17 
AWIArmstrong World Industries Inc94.5493.3993.74155,500-0.080.09 
AWKAmerican Water Works119.6117.3119.21,023,9000.80.65 
AWPAlpine Global Premier Propertie6.4006.3206.350347,200-0.0300.47 
AWRAmerican States Water Company86.5485.1585.26212,200-1.011.17 
AXAxos Financial Inc29.5929.1229.44183,8000.150.51 
AXEAnixter International Inc89.7188.3188.84530,300-1.011.12 
AXLAmerican Axle & Manufacturing11.2610.4810.541,661,600-0.504.53 
AXOAxos Financial Inc26.0026.0026.001,1000.100.39 
AXPAmerican Express Company125.0122.1124.73,919,2002.11.70 
AXRAmrep Corp6.2005.9406.1403,700-0.0600.97 
AXSAxis Capital Holdings59.5458.7158.90359,600-0.781.31 
AXS-DAxis Capital Holdings Ltd [Axs/Pd]25.1925.1525.1913,1000.060.24 
AXS-EAxis Capital Holdings Ltd [Axs/Pe]25.9725.7525.9623,0000.160.62 
AXTAAxalta Coating Systems Ltd30.6029.8730.243,268,8000.301.00 
AYIAcuity Brands Inc133.4129.8130.8261,200-2.31.75 
AYRAircastle Ltd32.1832.0032.06374,4000.000.00 
AYXAlteryx Inc97.0093.6195.531,632,1000.900.95 
AZNAstrazeneca Plc48.5948.2048.361,825,8000.440.92 
AZOAutozone1,2421,2251,235187,80040.36 
AZREAzure Power Global Ltd12.7612.4612.7015,200-0.050.39 
AZULAzul S.A. ADR41.5940.7041.45400,9001.192.96 
AZZAzz Inc45.0644.2844.74147,100-0.060.13 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
100.26.176.182
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,735180.20
DJI28,13530.01
SP5003,16900.01
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,48160.40
BDI1,200494.26
HSI30,063-2530.83