Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies73.6372.4172.511,340,300-0.630.86 
AAAlcoa Corp22.8621.9522.552,568,3000.331.49 
AACAac Holdings Inc0.89000.67200.7900803,1000.089912.84 
AANAaron's Inc62.3360.8861.07635,200-0.520.84 
AAPAdvance Auto Parts Inc156.2151.9154.51,346,7002.21.42 
AATAmerican Assets Trust47.5946.4146.49649,200-0.771.63 
ABAlliancebernstein Holding LP29.3328.7628.8184,000-0.481.64 
ABBAbb Ltd19.9019.7319.741,417,800-0.190.95 
ABBVAbbvie Inc70.6765.0665.7090,131,800-12.7516.25 
ABCAmerisourcebergen Corp85.1583.1284.281,699,4000.760.91 
ABEVAmbev S.A.4.8204.7004.75023,980,000-0.0701.45 
ABGAsbury Automotive Group Inc81.5780.2481.10165,6000.600.75 
ABMABM Industries Incorporated39.2138.6138.99318,2000.120.31 
ABRArbor Realty Trust12.2112.0312.031,346,800-0.141.15 
ABR-AArbor Realty Trust Inc26.1425.9326.147000.230.88 
ABR-BArbor Realty Trust Inc26.0825.9025.903,1000.030.10 
ABR-CArbor Realty Trust26.1726.0026.142,6000.130.48 
ABTAbbott Laboratories85.4584.2484.244,915,400-0.470.55 
ACAssociated Capital Group Inc35.8535.0035.2410,8000.060.17 
ACAArcosa Inc36.5435.6135.90372,000-0.451.24 
ACBAurora Cannabis Inc7.6607.4207.4608,050,700-0.0500.67 
ACCAmerican Campus Communities Inc46.9246.1246.14475,200-0.370.80 
ACCOAcco Brands Corp7.3807.2507.320773,200-0.0700.95 
ACHAluminum Corp of China Ltd8.8908.5908.60081,800-0.3604.02 
ACMAecom Technology Corp36.8036.4636.591,342,2000.050.14 
ACNAccenture Plc186.7184.5184.91,863,500-1.20.65 
ACPAvenue Income Credit Strategies12.5912.2812.3187,400-0.241.91 
ACREAres Commercial Real Estate Cor15.0914.8814.88182,300-0.060.40 
ACVAllianzgi Diversified Income &23.3322.9422.9526,200-0.271.16 
ADCAgree Realty Corp66.8265.5365.60223,400-0.390.59 
ADMArcher Daniels Midland Company40.7340.3140.423,108,300-0.310.76 
ADNTAdient Plc22.2321.7122.211,001,5000.200.91 
ADSAlliance Data Systems Corp135.9133.6134.4644,000-0.10.04 
ADSWAdvanced Disposal Services Inc32.1332.0732.07633,800-0.010.03 
ADTADT Inc6.1205.8405.8702,035,900-0.2403.93 
ADXAdams Express Company15.5215.2415.26192,700-0.241.55 
AEBAegon N.V. Perp Cap Secs Floating Rate22.8722.5722.656,5000.010.04 
AEDAegon N.V. Perp Cap Secs [Ne]25.0024.9925.0010,3000.010.04 
AEEAmeren Corp77.0576.4576.58996,600-0.320.42 
AEGAegon N.V.4.8804.8304.830644,100-0.0501.02 
AEHAegon N.V. Perp Cap Secs25.9225.8525.8674,500-0.020.08 
AELAmerican Equity Investment Life26.9326.2026.74510,4000.110.41 
AEMAgnico-Eagle Mines Ltd52.5050.1651.273,289,400-1.001.91 
AEOAmerican Eagle Outfitters17.7917.1217.173,790,900-0.532.99 
AEPAmerican Electric Power Company91.1990.1290.372,446,200-0.530.58 
AEP-BAmerican Elec. Pwr CO Inc 6.125% Corp.54.3154.0954.1717,600-0.180.33 
AERAercap Holdings N.V.50.6449.9150.27461,200-0.030.06 
AESThe Aes Corp16.7516.5316.654,843,5000.020.12 
AFBAlliance National Municipal13.4113.3713.3742,100-0.050.37 
AFCAllied Capital Corp26.3026.1126.3011,6000.180.69 
AFGAmerican Financial Group103.0102.1102.4403,000-0.10.11 
AFGBAmerican Financial Group Inc 5.875%26.2626.2026.245,1000.030.11 
AFGEAmerican Financial Group Inc25.6225.5025.5610,3000.000.00 
AFGHAmerican Financial Group Inc26.2926.1726.294,900-0.010.04 
AFIArmstrong Flooring Inc10.0409.7309.890522,700-0.0200.20 
AFLAflac Incorporated55.3654.8754.952,674,400-0.070.13 
AFTApollo Senior Floating Rate Fund Inc14.8814.7814.8155,200-0.040.27 
AGFirst Majestic Silver8.1307.6807.9007,085,600-0.1101.37 
AGCOAgco Corp77.4076.3876.82722,0000.310.41 
AGDAlpine Global Dynamic Dividend Fund9.5609.4709.49089,800-0.0300.32 
AGIAlamos Gold Inc6.2705.9656.1604,730,600-0.0400.65 
AGMFederal Agricultural Mortgage Corp68.8667.2268.1233,600-0.100.15 
AGM-AFederal Agricultural Mortgage25.7925.7925.798000.080.32 
AGM-BFederal Ag25.2625.2525.2551,6000.000.01 
AGM-CFederal Agricultural Mortgage26.6226.6226.622000.391.47 
AGM-DFederal Agricultural Mortgage Corp Pfd25.5325.4725.4943,5000.030.13 
AGM.AFederal Agricultural Mortgage Corp60.5460.4160.54500-1.702.73 
AGNAllergan Plc168.7162.3162.433,047,50032.925.36 
AGOAssured Guaranty Ltd42.9442.3342.36724,200-0.410.96 
AGO-BAssured Guaranty Ltd [B]27.2927.0727.172,2000.250.91 
AGO-EAssured Guaranty Ltd [E]26.4226.4026.424,1000.020.08 
AGO-FAssured Guaranty Ltd [F]25.6825.6325.683,700-0.010.04 
AGRAvangrid Inc51.7851.1451.17238,300-0.280.54 
AGROAdecoagro S.A.6.9706.8906.900114,300-0.0600.86 
AGSPlayags Inc19.2818.4518.72406,5000.191.03 
AGXArgan Inc39.5338.6638.69118,300-0.862.17 
AHCA.H. Belo Corp3.8003.7703.7903,6000.0401.07 
AHHArmada Hoffler Properties Inc16.9716.6316.65223,600-0.382.23 
AHH-AArmada Hoffler Properties Inc Pfd A26.4126.1326.1319,300-0.271.02 
AHL-CAspen Ins Pfd Inc26.4426.2426.3613,1000.100.38 
AHL-DAspen Insurance Holdings Ltd25.1525.0325.1017,300-0.040.16 
AHTAshford Hospitality Trust Inc3.0102.8802.8801,412,000-0.0702.37 
AHT-DAshford Hosp D Pfd25.7225.4725.5710,5000.010.04 
AHT-FAshford Hospitality Trust Inc22.2522.1022.2512,6000.140.63 
AHT-GAshford Hospitality Trust Inc22.3922.1722.2213,7000.000.00 
AHT-HAshford Hospitality Trust Inc Cum Pfd22.3822.0922.299,6000.140.65 
AHT-IAshford Hospitality Trust Inc 7.50%22.3522.1522.336,3000.120.54 
AIArlington Asset Investment Corp6.6906.3606.5001,112,600-0.3404.97 
AI-BArlington Asset 7.00% Series B Pfd21.7821.5021.788000.090.41 
AI-CArlington Asset Investment Corp Cum Pfd21.6421.2821.506,900-0.060.28 
AICArlington Asset Investment Cor24.5024.3124.4110,600-0.140.57 
AIFApollo Tactical Income Fund Inc14.7814.6814.6936,800-0.020.14 
AIGAmerican International Group53.5352.5152.735,504,300-0.591.11 
AIG-AAmerican International Group Inc Dep Shs26.0825.9125.9966,600-0.060.23 
AIG.WAmerican International Group12.5511.8411.9479,200-0.473.79 
AINAlbany International Corp81.0879.7780.39342,7000.220.27 
AIRAAR Corp35.3534.4835.17260,7000.471.35 
AITApplied Industrial Technologies59.7558.1958.86216,0000.360.62 
AIVApartment Investment and Management51.5950.5550.61859,300-0.500.98 
AIWArlington Asset Investment Cor24.6024.4024.499,400-0.160.65 
AIYApollo Investment Corp26.1525.9826.038,000-0.040.15 
AIZAssurant Inc106.5105.3106.0662,3000.10.11 
AIZPAssurant Inc 6.50% Series D Mandatory111.8111.5111.617,2000.10.11 
AJGArthur J. Gallagher & CO87.0986.1486.20873,500-0.780.90 
AJRDAerojet Rocketdyne Holdings43.2142.6842.90380,6000.380.89 
AJXGreat Ajax Corp13.5613.3213.50137,3000.151.12 
AJXAGreat Ajax Corp 7.25% Convertible Senior25.7225.6825.689,2000.070.27 
AKO.AEmbotell Andina Sa Cl A18.5518.5518.551000.000.00 
AKO.BEmbotell Andna Sa Cl B21.9021.5421.841,7000.291.35 
AKRAcadia Realty Trust28.3227.7027.70360,100-0.250.89 
AKSAK Steel Holding Corp2.2352.0902.1708,852,7000.0301.40 
ALAir Lease Corp Cl A39.8339.4139.51406,800-0.190.48 
AL-AAir Lease Corp [Al/Pa]26.6026.3026.4530,000-0.090.34 
ALBAlbemarle Corp68.4367.5267.791,372,700-0.220.32 
ALCAlcon Inc59.4358.6958.961,184,100-0.570.96 
ALEAllete Inc84.7584.0584.27264,000-0.070.08 
ALEXAlexander and Baldwin Inc22.8622.4522.47229,100-0.210.93 
ALGAlamo Group99.4397.8198.6988,700-0.050.05 
ALKAlaska Air Group63.2061.6561.941,388,300-0.480.77 
ALLAllstate Corp102.4101.6101.61,890,200-0.60.57 
ALL-AAllstate Corp Pfd25.8625.7525.859,5000.010.04 
ALL-BAlly Financial Inc Fixed Rate F26.2326.1326.2050,8000.080.29 
ALL-DAllstate Corp27.6027.0527.2912,4000.140.52 
ALL-EThe Allstate Corp26.0725.9325.9640,2000.020.06 
ALL-FThe Allstate Corp26.3126.1326.3110,6000.090.33 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th26.3226.1526.1919,300-0.090.32 
ALL-YGMAC Capital Trust I Fixed Rate26.4326.3926.40150,8000.050.19 
ALLEAllegion Plc108.4107.4107.6582,700-0.30.30 
ALLYAlly Financial30.0729.6029.845,542,1000.250.84 
ALP-QAlabama Power Co. Pfd25.5925.3025.307,400-0.130.51 
ALSNAllison Transmission Holdings45.9145.4545.67949,2000.270.59 
ALVAutoliv Inc68.3367.5067.57420,800-0.110.16 
ALXAlexander's Inc377.5373.0373.28,900-0.30.08 
AMAntero Midstream Corp11.2810.7811.009,693,700-0.312.74 
AMBRAmber Road Inc13.0413.0213.02135,9000.000.00 
AMCAmc Entertainment Holdings Inc10.0309.4209.4803,662,900-0.5305.29 
AMCRAmcor Plc11.5011.1511.4612,368,2000.322.87 
AMEAmtek Inc88.1487.4987.56573,900-0.290.33 
AMGAffiliated Managers Group88.9287.1788.51388,2000.470.53 
AMHAmerican Homes 4 Rent24.8724.3424.351,665,300-0.411.66 
AMH-DAmerican Homes 4 Rent27.1526.7427.108,0000.200.74 
AMH-EAmerican Homes 4 Rent 6.35% Ser26.8226.6426.69181,300-0.030.11 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd25.5025.4025.5013,5000.030.12 
AMH-GAmerican Homes 4 Rent Series G Pfd25.8725.7925.879000.050.19 
AMH-HAmerican Homes 4 Rent Perp Cum Red Pfd26.1925.9926.077,8000.020.06 
AMIDAmerican Midstreampartners LP5.2005.0105.130889,300-0.0801.54 
AMNAmn Healthcare Services Inc53.2452.4552.88322,000-0.050.09 
AMOVAmerica Movil A ADR15.3515.1915.191,100-0.110.72 
AMPAmeriprise Financial Services147.7143.2143.71,096,000-4.02.72 
AMRCAmeresco Inc14.4714.2214.2697,000-0.070.49 
AMRXAmneal Pharmaceuticals Inc6.7306.2306.5902,617,8000.1502.33 
AMTAmerican Tower Corp215.4210.7210.81,542,600-3.71.74 
AMXAmerica Movil S.A.B. DE C.V.15.4715.0915.122,587,500-0.191.24 
ANAutonation Inc41.7040.4240.50736,500-1.172.81 
ANDXAndeavor Logistics LP36.6236.0936.09223,700-0.531.45 
ANETArista Networks Inc251.9245.4246.4574,700-5.72.27 
ANFAbercrombie & Fitch Company16.2215.2515.363,591,500-0.764.71 
ANFIAmira Nature Foods Ltd0.73000.59530.6675827,800-0.06388.72 
ANHAnworth Mortgage Asset Corp3.7903.7303.760442,500-0.0100.27 
ANH-AAnworth Mtg Pfd A28.0026.8527.669,3000.873.25 
ANH-BAnworth 6.25 Pr S B22.1722.1522.151,300-0.040.18 
ANH-CAnworth Mortgage Asset Corp25.6025.5025.529,900-0.080.33 
ANTMAnthem Inc291.4284.1285.21,750,100-5.41.84 
AODAlpine Total Dynamic Dividend8.2508.1808.210285,300-0.0300.36 
AONAON Plc194.5193.1193.3737,700-0.30.14 
AOSSmith [A.O.] Corp46.2445.7246.091,023,3000.220.48 
APAmpco-Pittsburgh Corp4.1153.9303.98014,000-0.0701.73 
APAApache Corp29.1828.1928.223,739,000-0.852.92 
APAMArtisan Partners Asset Mgmt26.7726.0926.11311,900-0.531.99 
APCAnadarko Petroleum Corp70.4370.0270.095,812,700-0.020.03 
APDAir Products and Chemicals225.4223.6224.7926,2001.10.47 
APHAmphenol Corp95.6594.7894.79849,800-0.830.87 
APHAAphria Inc7.1706.9106.9202,535,500-0.1902.67 
APLEApple Hospitality REIT Inc15.9015.7015.701,762,600-0.020.13 
APOApollo Global Management Llc C33.7232.9133.371,259,1000.050.15 
APO-AApollo Global Management Llc Pfd Ser A25.7725.6025.6720,0000.030.13 
APO-BApollo Global Management Llc Pfd Ser B25.8725.6525.7248,8000.030.13 
APRNBlue Apron Holdings Inc6.8706.4606.680337,800-0.0200.30 
APTSPreferred Apartment Communities14.8314.4114.50263,100-0.191.29 
APTVAptiv Plc78.4777.6178.111,137,600-0.200.26 
APUAmerigas Partners LP35.5034.8935.27575,2000.300.86 
APYApergy Corp31.8330.0631.43836,7000.200.64 
AQAquantia Corp12.9912.9312.95252,3000.020.15 
AQNAlgonquin Pwr & Util12.4812.3712.39284,100-0.050.40 
AQNAAlgonquin Power & Utilities Corp26.8126.6426.6513,300-0.030.11 
AQNBAlgonquin Power & Utilities Corp. 6.20%25.6725.5725.5757,500-0.040.16 
AQUAEvoqua Water Technologies Corp13.2512.8012.86340,300-0.171.30 
ARAntero Resources Corp5.5205.2005.40015,291,2000.0300.56 
ARAAmerican Renal Associates7.3206.9656.980168,200-0.0100.14 
ARCAmerican Reprographics Company2.0602.0002.05066,300-0.0200.97 
ARCHArch Coal Inc91.9888.6788.78184,300-3.203.48 
ARCOArcos Dorados Holdings Inc7.1607.0107.080231,000-0.1001.39 
ARDArdagh Group S.A.16.6916.1516.58217,7000.462.85 
ARDCAres Dynamic Credit Allocation15.0915.0115.0241,400-0.030.20 
AREAlexandria Real Estate Equities146.4141.9142.21,279,300-3.52.37 
ARE-AAlexandria Real Estate Equities27.2426.9126.9618,700-0.140.52 
ARE-DAlexandria Real Estate Equitie38.4338.2538.258,300-0.180.47 
ARESAres Management LP27.0425.7225.811,763,100-1.244.58 
ARGDArgo Grp Itl Snr NTS25.5225.5025.525,7000.020.08 
ARGOArgo Group Intl Hlds76.0173.5575.49286,8001.642.22 
ARIApollo Commercial Real Estate18.8218.6318.64981,900-0.030.16 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.2325.2125.2311,9000.010.04 
ARLAmerican Realty Investors13.3713.1313.371,5000.161.21 
ARLOArlo Technologies Inc4.0753.9104.010835,1000.0802.04 
ARMKAramark Holdings Corp34.7034.3134.311,310,0000.000.00 
ARNCArconic Inc24.6124.1624.393,881,1000.090.37 
AROCArchrock Inc9.8609.4709.7601,026,6000.1801.88 
ARRArmour Residential R18.5018.3318.45481,9000.090.49 
ARR-AArmour Residential REIT Inc25.2525.0825.1029,800-0.371.45 
ARR-BArmour Residential REIT Inc25.1025.0225.0627,3000.000.01 
ARWArrow Electronics70.0769.1269.87591,1000.390.56 
ASAASA Gold and Precious Metals11.6511.2111.39127,200-0.161.39 
ASBAssociated Banc-Corp20.5520.2320.501,207,100-0.120.58 
ASB-CAssociated Banc-Corp Depositary26.1026.1026.104000.000.00 
ASB-DAssociated Banc-Corp25.3325.1325.331,400-0.020.09 
ASB-EAssociated Banc-Corp Depositary Shs26.3526.1726.173,700-0.130.49 
ASCArdmore Shipping Corp6.8106.2406.720315,8000.4006.33 
ASGLiberty All-Star Growth Fund5.8205.6605.680133,100-0.1001.73 
ASGNOn Assignment57.2255.9356.50221,000-0.030.05 
ASHAshland Global Holdings Inc78.5677.9678.31436,1000.000.00 
ASIXAdvansix Inc24.8924.5624.6287,600-0.351.40 
ASPNAspen Aerogels Inc6.3106.1706.28048,700-0.0901.41 
ASRGrupo Aeroportuario Del Sureste170.4168.5169.7126,000-1.10.66 
ASXAse Industrial Holding Co. Ltd3.9803.8203.830254,300-0.1704.25 
ATAtlantic Power Corp2.3602.3002.330416,000-0.0200.85 
ATENA10 Networks Inc6.7906.6656.680398,900-0.0901.33 
ATGEAdtalem Global Education Inc45.0643.8344.86454,6000.791.79 
ATHAthene Holding Ltd42.1741.2241.801,463,200-0.471.11 
ATH-AAthene Holding Ltd. Pfd A26.1626.0626.08870,200-0.010.04 
ATHMAutohome Inc88.9881.5881.841,420,500-7.178.06 
ATIAllegheny Technologies Inc24.6124.0924.12995,800-0.040.17 
ATKRAtkore International Group25.7125.2925.47252,3000.010.04 
ATOAtmos Energy Corp108.5107.1107.9814,2000.90.85 
ATRAptargroup121.8118.9121.1300,7002.31.92 
ATTOAtento S.A.2.4202.3502.350153,600-0.0100.42 
ATUActuant Corp24.4823.5424.15349,8000.512.16 
ATUSAltice USA Inc Cl A23.6623.1423.504,839,4000.130.56 
ATVAcorn International22.5022.2022.32600-0.060.27 
AUAnglogold Ashanti Ltd17.9216.7717.285,953,200-0.482.70 
AUOAu Optronics Corp2.9102.8202.820530,000-0.0903.09 
AUYYamana Gold2.5702.4002.47019,907,000-0.0602.37 
AVAAvista Corp44.9444.6744.80496,0000.030.07 
AVALGrupo Aval Acciones Y Valores S8.0007.8007.880139,3000.0500.64 
AVBAvalonbay Communities209.3204.3204.4623,300-3.71.79 
AVDAmerican Vanguard Corp14.8614.5114.78118,3000.241.65 
AVHAvianca Holdings S.A.3.8553.6623.73048,4000.0401.08 
AVKAdvent Claymore Convertible Securities14.9014.7614.8355,400-0.040.27 
AVLRAvalara Inc71.5868.3568.61993,700-1.832.60 
AVNSAvanos Medical Inc43.6742.1643.09269,5000.922.18 
AVPAvon Products3.9503.8203.8403,625,400-0.1102.78 
AVT-AAvantor Inc [Avtr/Pa]65.3764.4864.60209,900-1.221.85 
AVTRAvantor Inc19.0018.5618.702,144,800-0.351.84 
AVXAvx Corp16.5116.1816.19219,000-0.191.16 
AVYAvery Dennison Corp112.4111.3111.9489,7000.20.20 
AVYAAvaya Holdings Corp12.1111.3911.411,944,800-0.625.15 
AWFAlliancebernstein Global High Income11.8411.7011.71178,100-0.131.10 
AWIArmstrong World Industries Inc97.7996.5596.86277,100-0.490.50 
AWKAmerican Water Works118.7116.9117.2902,200-1.21.03 
AWPAlpine Global Premier Propertie6.2406.1306.150413,200-0.0901.44 
AWRAmerican States Water Company75.1974.0274.32246,500-0.120.16 
AXAxos Financial Inc26.1025.1125.78434,9000.030.12 
AXEAnixter International Inc58.2057.1257.69120,7000.330.58 
AXLAmerican Axle & Manufacturing11.8311.6611.80723,9000.040.34 
AXOAxos Financial Inc25.8525.7325.733,500-0.070.27 
AXPAmerican Express Company124.6123.0123.22,387,700-1.00.79 
AXRAmrep Corp5.8355.7505.8301,0000.1302.28 
AXSAxis Capital Holdings60.2159.7159.79356,0000.020.03 
AXS-DAxis Capital Holdings Ltd24.9224.7924.8326,1000.050.20 
AXS-EAxis Capital Holdings Ltd25.2925.1625.2590,6000.150.61 
AXTAAxalta Coating Systems Ltd30.7030.0230.642,907,3000.481.59 
AYIAcuity Brands Inc135.8133.4133.6264,000-1.81.31 
AYRAircastle Ltd20.5620.3720.43248,100-0.020.10 
AYXAlteryx Inc107.1103.4104.1910,700-2.11.97 
AZNAstrazeneca Plc41.7041.2341.401,382,000-0.090.22 
AZOAutozone1,1091,0961,098261,800-131.18 
AZREAzure Power Global Ltd10.7310.3310.7219,1000.070.61 
AZULAzul S.A. ADR33.9332.7132.98669,800-1.273.71 
AZZAzz Inc44.0143.0843.09161,800-0.340.78 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.83.236.51
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,885-1211.51
DJI26,548-1790.67
SP5002,917-280.95
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,41640.25
BDI1,200494.26
HSI30,063-2530.83