Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies70.7168.5770.592,347,1000.340.48 
AAAlcoa Corp29.1427.8528.322,915,600-0.501.73 
AACAac Holdings Inc2.3102.1302.260285,5000.1105.12 
AANAaron's Inc44.7643.4843.78609,500-0.120.27 
AAPAdvance Auto Parts Inc167.8163.4166.21,471,100-1.40.85 
AATAmerican Assets Trust42.2441.2241.68218,700-0.521.23 
ABAlliancebernstein Holding LP27.8725.8827.111,475,000-1.063.76 
ABBAbb Ltd19.0718.7418.943,138,5000.090.48 
ABBVAbbvie Inc87.8884.6087.615,229,3000.650.75 
ABCAmerisourcebergen Corp84.4280.4583.551,193,900-0.770.91 
ABEVAmbev S.A.4.0503.9604.02016,852,600-0.0601.47 
ABGAsbury Automotive Group Inc64.5362.4063.48377,900-0.871.35 
ABMABM Industries Incorporated28.3927.3627.57347,300-0.632.23 
ABRArbor Realty Trust11.8611.4411.601,919,800-0.201.69 
ABR-AArbor Realty Trust Inc25.5025.2025.317,3000.010.04 
ABR-BArbor Realty Trust Inc25.2825.2225.28600-0.321.25 
ABR-CArbor Realty Trust25.9025.6725.742,6000.040.14 
ABTAbbott Laboratories71.3068.7970.925,828,5000.971.39 
ABXBarrick Gold Corp14.1813.6613.8424,362,6000.161.17 
ACAssociated Capital Group Inc40.5135.2335.5819,300-4.8912.08 
ACAArcosa Inc.26.4425.0025.12519,000-1.214.60 
ACBAurora Cannabis Inc5.9205.4905.73011,875,300-0.0200.35 
ACCAmerican Campus Communities Inc43.9043.1543.63811,400-0.100.23 
ACCOAcco Brands Corp7.2207.0257.120457,300-0.1001.39 
ACHAluminum Corporation of China Ltd8.6308.4608.59040,800-0.1301.49 
ACMAecom Technology Corp28.5127.9128.13897,700-0.451.57 
ACNAccenture Plc158.7154.4157.72,280,8000.30.17 
ACPAvenue Income Credit Strategies11.5111.1811.28163,700-0.201.70 
ACREAres Commercial Real Estate Cor14.0913.9014.00257,300-0.030.21 
ACVAllianzgi Diversified Income &22.3321.6022.0048,600-0.331.48 
ADCAgree Realty Corp62.2060.9261.51419,800-0.400.65 
ADMArcher Daniels Midland Company44.8043.7944.595,023,4000.130.29 
ADNTAdient Plc21.1719.4219.911,869,500-1.095.19 
ADSAlliance Data Systems Corp183.7175.6179.0616,700-1.40.79 
ADSWAdvanced Disposal Services Inc26.1025.3725.59710,800-0.421.61 
ADTADT Inc7.4907.2407.2601,744,500-0.1902.55 
ADXAdams Express Company13.5013.2213.35340,600-0.120.89 
AEBAegon N.V. Perp Cap Secs Floating Rate20.2119.4319.5349,600-0.613.03 
AEDAegon N.V. Perp Cap Secs [Ne]25.0825.0125.0122,000-0.060.22 
AEEAmeren Corp70.9469.3070.71909,2000.290.41 
AEGAegon N.V.5.0204.9004.9601,785,700-0.1202.36 
AEHAegon N.V. Perp Cap Secs24.9724.8024.9771,2000.050.20 
AELAmerican Equity Investment Life30.7729.2229.54457,100-1.183.84 
AEMAgnico-Eagle Mines Ltd40.5639.1839.202,203,100-0.721.80 
AEOAmerican Eagle Outfitters19.6618.9119.525,268,3000.562.95 
AEPAmerican Electric Power Company79.6178.1179.362,020,8000.040.05 
AERAercap Holdings N.V.49.7047.6548.681,366,700-1.072.15 
AESThe Aes Corp15.7915.4915.776,072,3000.241.55 
AETAetna Inc213.4211.8212.711,862,7000.70.33 
AFBAlliance National Municipal12.2212.0312.15180,6000.000.00 
AFCAllied Capital Corp25.2925.2025.2312,200-0.040.16 
AFGAmerican Financial Group95.0592.6393.63359,300-1.561.64 
AFGEAmerican Financial Group Inc25.1525.0325.159,4000.100.40 
AFGHAmerican Financial Group Inc25.2724.9324.9914,700-0.190.75 
AFIArmstrong Flooring Inc14.4313.9414.18140,300-0.181.25 
AFLAflac Incorporated43.3142.2643.043,516,400-0.210.49 
AFS-AAmtrust Financial Services Inc12.7411.5612.1137,700-0.725.58 
AFS-BAmtrust Financial Services Dep Pfd13.1912.1112.4538,600-1.017.50 
AFS-CAmtrust Financial Services Series C13.8912.8012.8039,300-1.208.57 
AFS-DAmtrust Financial Services Dep Pfd13.1112.7212.95124,500-0.765.54 
AFS-EAmtrust Financial Services Inc Prf13.6112.8413.0574,000-0.564.11 
AFS-FAmtrust Financial Services Inc12.6912.0412.30180,700-0.554.28 
AFSSAmtrust Financial Services Inc19.2317.0117.2268,700-1.9510.17 
AFSTAmtrust Financial Services Inc19.5017.0117.3662,600-2.1511.00 
AFTApollo Senior Floating Rate Fund Inc14.8514.7614.80106,0000.040.27 
AGFirst Majestic Silver5.2305.0005.1302,430,000-0.0100.19 
AGCOAgco Corp56.8754.9555.601,260,700-1.162.04 
AGDAlpine Global Dynamic Dividend Fund9.1358.9109.01080,200-0.0800.88 
AGIAlamos Gold Inc3.6803.5603.6502,205,7000.0501.39 
AGMFederal Agricultural Mortgage Corp61.5559.5060.7945,4000.220.36 
AGM-AFederal Agricultural Mortgage24.7024.7024.701000.050.20 
AGM-BFederal Ag26.0525.9025.904000.100.39 
AGM-CFederal Agricultural Mortgage25.3525.3225.32500-0.381.48 
AGM.AFederal Agricultural Mortgage Corp58.7357.6058.732000.891.54 
AGNAllergan Plc152.9149.1152.41,876,7000.00.03 
AGOAssured Guaranty Ltd39.3538.1938.61757,700-0.661.68 
AGO-BAssured Guaranty Ltd [B]25.5425.4525.522,700-0.070.27 
AGO-EAssured Guaranty Ltd [E]24.9024.6324.7013,900-0.150.60 
AGO-FAssured Guaranty Ltd [F]24.3123.8523.857,9000.000.00 
AGRAvangrid Inc52.2350.9651.98504,600-0.100.19 
AGROAdecoagro S.A.7.1206.8606.990249,400-0.1001.41 
AGSPlayags Inc23.6522.4022.98259,800-0.361.54 
AGXArgan Inc41.9640.5440.73194,200-1.283.05 
AHCA.H. Belo Corp4.3604.0904.15070,500-0.1603.71 
AHHArmada Hoffler Properties Inc15.2214.9215.06201,100-0.130.86 
AHLAspen Insurance Holdings41.9841.7341.91720,3000.020.05 
AHL-CAspen Ins Pfd Inc24.0723.7223.9031,9000.020.08 
AHL-DAspen Insurance Holdings Ltd21.7021.4321.5217,700-0.070.32 
AHTAshford Hospitality Trust Inc4.7304.5754.660586,500-0.0501.06 
AHT-DAshford Hosp D Pfd25.3025.0925.099,800-0.060.22 
AHT-FAshford Hospitality Trust Inc22.1321.5121.6227,8000.000.00 
AHT-GAshford Hospitality Trust Inc21.8421.2321.804,3000.090.41 
AHT-HAshford Hospitality Trust Inc Cum Pfd22.1721.8321.9210,200-0.210.95 
AHT-IAshford Hospitality Trust Inc. 7.50%22.0321.6721.8013,500-0.231.04 
AIArlington Asset Investment Corp8.4208.1608.300331,700-0.1001.19 
AI-BArlington Asset 7.00% Series B Pfd24.3524.2524.353,0000.090.37 
AICArlington Asset Investment Cor23.1422.2622.784,600-0.421.81 
AIFApollo Tactical Income Fund Inc14.6714.6214.6570,5000.010.07 
AIGAmerican International Group37.7036.1637.5112,287,600-0.391.03 
AIG.WAmerican International Group5.3104.5655.020672,200-0.4408.06 
AINAlbany International Corp68.9167.5768.23196,2000.170.25 
AIRAAR Corp41.7540.3440.85304,500-0.070.17 
AITApplied Industrial Technologies59.8658.1958.70169,300-0.941.58 
AIVApartment Investment and Management47.3246.2647.011,327,400-0.070.15 
AIV-AApartment Investment and Manag25.8325.4525.524,400-0.301.16 
AIWArlington Asset Investment Cor23.5023.5023.501,800-0.100.42 
AIYApollo Investment Corp25.2225.1025.2010,7000.150.60 
AIZAssurant Inc91.1188.8690.65403,700-0.380.42 
AIZPAssurant Inc. 6.50% Series D Mandatory98.4998.4998.49500-1.121.12 
AJGArthur J. Gallagher & Co74.8873.3974.541,069,2000.020.03 
AJRDAerojet Rocketdyne Holdings35.6534.2235.37921,6001.243.63 
AJXGreat Ajax Corp13.2913.0813.2557,9000.000.00 
AJXAGreat Ajax Corp 7.25% Convertible Senior24.6124.0524.2628,600-0.251.00 
AKO.AEmbotell Andina Sa Cl A20.2720.2720.271000.000.00 
AKO.BEmbotell Andna Sa Cl B23.4022.3222.3221,300-0.301.33 
AKPAlliance California Muni13.3813.3113.3523,2000.020.15 
AKRAcadia Realty Trust28.6127.7027.98552,600-0.541.89 
AKSAK Steel Holding Corp2.8602.6502.77012,707,500-0.0702.46 
ALAir Lease Corporation Class A C36.5734.2735.271,065,400-1.052.89 
ALBAlbemarle Corp89.8187.2589.041,088,0000.390.44 
ALEAllete Inc80.9979.2180.76334,000-0.270.33 
ALEXAlexander and Baldwin Inc19.7819.2119.59286,900-0.150.76 
ALGAlamo Group79.9077.4579.1470,1001.371.76 
ALKAlaska Air Group65.6262.8763.482,470,800-1.462.25 
ALLAllstate Corp83.7781.4583.282,221,200-0.530.63 
ALL-AAllstate Corporation Pfd24.3524.0324.0318,900-0.040.17 
ALL-BAlly Financial Inc Fixed Rate F24.6624.1924.2227,700-0.060.25 
ALL-DAllstate Corp25.4525.4025.422,0000.030.12 
ALL-EThe Allstate Corp25.3925.3225.3975,9000.040.16 
ALL-FThe Allstate Corp25.2925.1125.159,8000.010.04 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th24.1423.9424.0187,200-0.080.33 
ALL-YGMAC Capital Trust I Fixed Rate25.3925.2625.26122,700-0.120.47 
ALLEAllegion Plc Ordinary Shares Wh89.0485.5687.23694,200-1.441.62 
ALLYAlly Financial24.8623.9824.394,694,400-0.371.49 
ALP-QAlabama Power Co. Pfd24.6124.2824.5725,2000.110.45 
ALSNAllison Transmission Holdings43.5342.4642.961,348,300-0.571.31 
ALVAutoliv Inc76.8373.9775.53937,500-2.443.13 
ALXAlexander's Inc313.4311.9312.22,200-0.70.23 
AMAntero Resources Midstream Llc27.2926.5127.05375,000-0.180.66 
AMBRAmber Road Inc8.3708.1908.210114,000-0.1201.44 
AMCAmc Entertainment Holdings Inc14.4513.6814.301,196,5000.030.21 
AMEAmtek Inc71.0669.2470.701,517,400-0.150.21 
AMGAffiliated Managers Group103.098.8100.5653,500-2.62.48 
AMGPAntero Midstream Gp LP14.4314.1214.34548,000-0.120.83 
AMHAmerican Homes 4 Rent20.9720.5720.861,493,800-0.080.38 
AMH-DAmerican Homes 4 Rent23.4122.9222.9219,400-0.391.67 
AMH-EAmerican Homes 4 Rent 6.35% Ser23.1222.5522.6428,300-0.411.78 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd21.7221.0521.1177,000-0.140.66 
AMH-GAmerican Homes 4 Rent Series G Pfd21.9721.1121.975,2000.391.81 
AMH-HAmerican Homes 4 Rent Perp Cum Red Pfd23.2522.7323.1084,000-0.120.52 
AMIDAmerican Midstreampartners LP4.8704.6154.640303,200-0.1903.93 
AMNAmn Healthcare Services Inc60.5858.5358.83319,600-0.911.52 
AMOVAmerica Movil A ADR13.5313.3113.531,200-0.171.20 
AMPAmeriprise Financial Services116.0110.4112.51,494,000-3.42.90 
AMRCAmeresco Inc14.8814.4514.7275,0000.040.27 
AMRXAmneal Pharmaceuticals Inc17.4616.3016.89951,000-0.462.65 
AMTAmerican Tower Corp166.9162.8166.21,908,700-0.20.14 
AMXAmerica Movil S.A.B. De C.V.13.8913.4713.762,874,100-0.080.58 
ANAutonation Inc34.5833.3633.78659,100-0.792.29 
ANDXAndeavor Logistics LP35.1933.9834.23602,500-0.130.38 
ANETArista Networks Inc232.0223.1229.8701,4004.72.08 
ANFAbercrombie & Fitch Company19.3018.5319.071,723,2000.311.65 
ANFIAmira Nature Foods Ltd0.53000.50000.5100132,000-0.02304.32 
ANHAnworth Mortgage Asset Corp4.5304.4604.490363,000-0.0300.66 
ANH-AAnworth Mtg Pfd A25.6325.6125.632000.020.08 
ANH-BAnworth 6.25 Pr S B24.9224.4024.431,2000.020.08 
ANH-CAnworth Mortgage Asset Corpora24.8124.7724.792,8000.020.08 
ANTMAnthem Inc281.0270.4276.71,696,500-3.91.38 
AODAlpine Total Dynamic Dividend7.7607.6307.710444,900-0.0700.90 
AONAON Plc159.3155.6157.7827,900-1.00.63 
AOSSmith [A.O.] Corp44.0442.2242.971,729,700-0.942.14 
APAmpco-Pittsburgh Corp3.9303.8003.84057,400-0.0601.54 
APAApache Corp32.9230.5431.266,758,300-1.755.30 
APAMArtisan Partners Asset Manageme24.5723.6724.12563,900-0.341.39 
APBAsia Pacific Fund Inc12.5412.5112.5334,5000.000.00 
APCAnadarko Petroleum Corp51.7249.3251.065,019,500-1.001.92 
APDAir Products and Chemicals157.9154.5157.11,037,900-0.10.05 
APFMorgan Stanley Asia Pacific Fund Inc16.7216.4116.6196,900-0.140.84 
APHAmphenol Corp85.5083.1885.242,032,8001.661.99 
APHAAphria Inc5.8805.2605.6109,210,7000.3807.27 
APLEApple Hospitality REIT Inc15.6415.4215.461,608,700-0.181.15 
APOApollo Global Management Llc C26.4425.3225.371,394,000-0.722.76 
APO-AApollo Global Management Llc Pfd Ser A22.8922.1322.4742,200-0.030.13 
APO-BApollo Global Management Llc Pfd Ser B22.7322.2122.4560,400-0.050.20 
APRNBlue Apron Holdings Inc1.0701.0301.0401,604,300-0.0201.89 
APTSPreferred Apartment Communities15.1414.8115.11219,4000.080.53 
APTVAptiv Plc67.3264.8965.332,519,300-1.762.62 
APUAmerigas Partners LP32.3731.3331.98534,500-0.491.51 
APYApergy Corp31.9230.1430.39683,500-1.925.94 
AQAquantia Corp9.0958.6208.880226,4000.0400.45 
AQNAlgonquin Pwr & Util10.8610.6210.74186,900-0.121.10 
AQNAAlgonquin Power & Utilities Corp25.1925.0025.05110,4000.050.20 
AQUAEvoqua Water Technologies Corp10.209.7310.181,611,9000.222.21 
ARAntero Resources Corp12.9912.5312.796,757,7000.040.31 
ARAAmerican Renal Associates Holdi16.1815.2116.10109,5000.382.42 
ARCAmerican Reprographics Company2.4502.2602.300205,500-0.1204.96 
ARCHArch Coal Inc86.2682.7385.87249,7001.181.39 
ARCOArcos Dorados Holdings Inc8.1407.8108.060532,8000.0400.50 
ARDArdagh Group S.A.12.6812.1912.23105,900-0.282.24 
ARDCAres Dynamic Credit Allocation14.5714.4314.57100,8000.100.69 
AREAlexandria Real Estate Equities126.8124.0125.8798,400-0.40.32 
ARE-AAlexandria Real Estate Equities25.9725.6725.8918,100-0.020.08 
ARE-DAlexandria Real Estate Equitie34.6634.3934.5010,7000.140.41 
ARESAres Management LP22.3021.5621.721,646,4000.261.21 
ARGDArgo Grp Itl Snr NTS25.0124.9625.014,7000.010.04 
ARGOArgo Group Intl Hlds69.7668.5669.5098,0000.130.19 
ARIApollo Commercial Real Estate18.7518.4618.511,087,400-0.180.96 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.0124.9624.9913,500-0.010.04 
ARLAmerican Realty Investors15.2514.5514.55700-0.905.83 
ARLOArlo Technologies Inc9.6609.0309.590174,7000.5506.08 
ARMKAramark Holdings Corp36.4635.2235.565,894,600-0.902.47 
ARNCArconic Inc20.3519.4819.895,585,400-0.401.97 
AROCArchrock Inc9.2808.9109.0501,043,700-0.2502.69 
ARRArmour Residential R22.1521.8221.94604,900-0.170.77 
ARR-AArmour Residential REIT Inc25.5825.5425.585000.060.24 
ARR-BArmour Residential REIT Inc25.0124.8825.006,5000.090.36 
ARWArrow Electronics72.4570.7471.50721,600-0.220.31 
ASAASA Gold and Precious Metals9.1808.9608.960164,600-0.0700.78 
ASBAssociated Banc-Corp21.5920.9621.231,785,300-0.401.85 
ASB-CAssociated Banc-Corp Depositary25.5025.0125.4810,200-0.100.39 
ASB-DAssociated Banc-Corp21.9021.5521.7716,6000.100.46 
ASB-EAssociated Banc-Corp Depositary Shs23.6823.6823.681,1000.000.00 
ASCArdmore Shipping Corp6.3006.0206.150154,9000.0200.33 
ASGLiberty All-Star Growth Fund4.7304.6104.680238,400-0.0601.27 
ASGNOn Assignment62.7961.1962.20311,4000.560.91 
ASHAshland Global Holdings Inc76.7274.7175.27460,100-1.061.39 
ASIXAdvansix Inc25.5024.7925.32116,8000.180.72 
ASPNAspen Aerogels Inc2.8602.7002.73015,800-0.1304.55 
ASRGrupo Aeroportuario Del Sureste144.9137.0142.168,4002.11.50 
ASXAse Industrial Holding Co. Ltd3.8103.6853.7601,430,0000.0000.00 
ATAtlantic Power Corp2.1902.1402.160305,5000.0000.00 
ATENA10 Networks Inc6.6206.3006.380503,6000.3205.28 
ATGEAdtalem Global Education Inc53.4252.0252.04463,600-0.721.36 
ATHAthene Holding Ltd41.3339.7640.562,899,7000.641.60 
ATHMAutohome Inc89.2285.5488.241,232,9001.551.79 
ATIAllegheny Technologies Inc25.0924.2024.591,015,100-0.321.28 
ATKRAtkore International Group19.3718.6219.07500,2000.030.16 
ATOAtmos Energy Corp98.8496.3798.45726,600-0.340.34 
ATRAptargroup99.8698.2299.11161,000-0.660.66 
ATTOAtento S.A.4.2504.0104.060401,700-0.1202.87 
ATUActuant Corp23.5522.8222.98479,100-0.381.63 
ATUSAltice USA Inc Class A18.2417.8018.063,701,500-0.180.99 
ATVAcorn International26.8625.6125.713,5000.331.28 
AUAnglogold Ashanti Ltd11.4510.9711.103,190,500-0.181.60 
AUOAu Optronics Corp4.0704.0104.070465,9000.0200.49 
AUYYamana Gold2.2802.1402.17017,188,200-0.0903.98 
AVAAvista Corp43.9543.4443.531,060,800-0.360.82 
AVALGrupo Aval Acciones Y Valores S6.5106.4206.500158,200-0.0500.76 
AVBAvalonbay Communities188.7182.8187.5705,700-1.20.62 
AVDAmerican Vanguard Corp15.2314.6015.15145,8000.161.07 
AVHAvianca Holdings S.A.5.3004.7004.900116,200-0.4408.24 
AVKAdvent Claymore Convertible Securities13.4413.1213.33159,200-0.070.52 
AVLRAvalara Inc30.0829.0029.25381,800-0.571.91 
AVNSAvanos Medical Inc47.5545.8447.25429,4001.152.49 
AVPAvon Products1.9901.8801.9104,365,800-0.0804.02 
AVXAvx Corp15.6715.2515.60390,6000.301.96 
AVYAvery Dennison Corp92.4190.3991.171,301,500-0.800.87 
AVYAAvaya Holdings Corp17.7217.0317.231,682,3000.110.64 
AWFAlliancebernstein Global High Income10.8410.6810.74280,600-0.040.37 
AWIArmstrong World Industries Inc65.3062.9463.88602,900-0.590.92 
AWKAmerican Water Works98.0595.9897.46840,900-0.340.35 
AWPAlpine Global Premier Propertie5.5205.4005.420301,300-0.1302.34 
AWRAmerican States Water Company67.0765.7566.58234,8000.310.47 
AXAxos Financial Inc.29.0928.4228.76546,300-0.150.52 
AXEAnixter International Inc58.7256.9657.94208,800-0.360.62 
AXLAmerican Axle & Manufacturing11.4010.8211.382,297,4000.050.44 
AXOAxos Financial Inc.25.2825.1425.145000.251.00 
AXPAmerican Express Company106.7103.5105.84,109,900-0.90.83 
AXRAmrep Corp7.2126.9706.9704,0000.1301.90 
AXSAxis Capital Holdings55.8454.9054.96981,400-0.801.43 
AXS-DAxis Capital Holdings Ltd21.9521.4221.7134,0000.010.05 
AXS-EAxis Capital Holdings Ltd21.8721.5621.7252,500-0.060.28 
AXTAAxalta Coating Systems Ltd23.9823.0023.252,940,500-0.542.27 
AYIAcuity Brands Inc119.0115.1116.3516,400-1.61.32 
AYRAircastle Ltd17.8017.2917.65470,600-0.170.95 
AYXAlteryx Inc62.6458.6461.421,023,9002.033.42 
AZNAstrazeneca Plc38.8638.1338.416,815,8000.230.60 
AZOAutozone890.3864.4885.9374,60015.71.81 
AZREAzure Power Global Ltd10.1809.8409.95039,800-0.1501.49 
AZULAzul S.A. ADR24.0623.3123.47783,600-0.502.09 
AZZAzz Inc44.2141.6441.82168,900-2.335.28 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.159.51.118
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,021510.74
DJI24,423340.14
SP5002,63850.18
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,244-40.35
BDI1,200494.26
HSI30,063-2530.83