Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies67.8666.6967.612,871,9001.101.65 
AAAlcoa Corp43.1442.2842.614,536,7000.260.61 
AACAac Holdings Inc8.8508.3708.420278,600-0.0600.71 
AANAaron's Inc37.4436.1436.931,765,7000.922.55 
AAPAdvance Auto Parts Inc101.7100.2100.71,617,0000.50.50 
AATAmerican Assets Trust39.4038.7939.26712,5000.501.29 
AAVAdvantage Oil & Gas Ltd4.0503.7503.800233,700-0.2005.00 
ABAlliancebernstein Holding LP25.2024.7525.00459,7000.150.60 
ABBAbb Ltd26.1425.9726.002,438,400-0.100.38 
ABBVAbbvie Inc97.8896.6497.4511,564,6001.151.19 
ABCAmerisourcebergen Corp94.0690.7893.174,153,4003.864.32 
ABEVAmbev S.A.6.2906.2206.23011,805,2000.0100.16 
ABGAsbury Automotive Group Inc65.5063.9065.05335,7001.552.44 
ABMABM Industries Incorporated38.2736.7037.362,559,300-0.822.15 
ABRArbor Realty Trust8.7508.6108.7101,692,5000.0901.04 
ABR-AArbor Realty Trust Inc25.3525.3225.351,0000.010.04 
ABR-BArbor Realty Trust Inc25.2725.2425.277000.070.28 
ABR-CArbor Realty Trust25.9825.9025.901,100-0.070.27 
ABRNArbor Realty Trust 7.375% Senior25.5825.5225.553,2000.000.00 
ABTAbbott Laboratories55.5654.8455.5014,655,4000.771.41 
ABXBarrick Gold Corp14.2514.0514.0617,874,900-0.110.78 
ACAssociated Capital Group Inc35.9534.0535.9071,0001.905.59 
ACCAmerican Campus Communities Inc43.0142.5342.582,140,400-0.380.88 
ACCOAcco Brands Corp12.6012.3612.451,148,3000.100.81 
ACHAluminum Corporation of China Ltd16.3416.0316.31278,6000.130.80 
ACMAecom Technology Corp37.9836.7836.932,107,400-0.561.49 
ACNAccenture Plc152.9150.7152.73,498,8001.50.96 
ACPAvenue Income Credit Strategies14.1514.0014.0499,5000.080.57 
ACREAres Commercial Real Estate Cor13.5813.3713.48168,9000.120.90 
ACVAllianzgi Diversified Income &21.8521.7321.8123,9000.110.51 
ADCAgree Realty Corp51.9651.3551.69565,7000.420.82 
ADMArcher Daniels Midland Company40.9639.7840.569,689,7000.992.50 
ADNTAdient Plc79.4177.8578.91559,8001.071.37 
ADSAlliance Data Systems Corp240.9230.5239.81,047,1003.51.49 
ADSWAdvanced Disposal Services Inc23.1622.8323.01752,8000.251.10 
ADXAdams Express Company14.9914.9114.99323,5000.120.81 
AEBAegon N.V. Perp Cap Secs Floating Rate24.8024.7024.7011,500-0.030.12 
AEDAegon N.V. Perp Cap Secs [Ne]25.8725.7725.8325,5000.080.31 
AEEAmeren Corp61.4460.8360.942,832,2000.110.18 
AEGAegon N.V.6.2106.1556.1801,194,800-0.0300.48 
AEHAegon N.V. Perp Cap Secs25.7825.7025.7053,6000.040.16 
AEKAegon Nv 8.00% Non-Cum Notes Due 204226.7526.6126.6174,000-0.070.26 
AELAmerican Equity Investment Life31.8131.0431.531,162,0000.521.68 
AEMAgnico-Eagle Mines Ltd43.4342.9042.972,462,0000.110.26 
AEOAmerican Eagle Outfitters17.7617.2517.437,348,6000.201.16 
AEPAmerican Electric Power Company76.9075.8176.543,894,8000.250.33 
AERAercap Holdings N.V.53.1752.0952.671,551,4000.551.06 
AESThe Aes Corp11.0210.6810.8022,897,0000.171.60 
AETAetna Inc180.6178.2179.75,656,7001.20.68 
AEUAAnadarko Petroleum Corp34.0033.3433.42167,900-0.832.42 
AFBAlliance National Municipal13.6213.5513.58107,800-0.050.37 
AFCAllied Capital Corp25.7025.6025.604,800-0.010.04 
AFGAmerican Financial Group105.0103.5104.3661,5001.11.05 
AFGEAmerican Financial Group Inc26.2726.0926.2711,3000.100.38 
AFGHAmerican Financial Group Inc26.8426.5226.8416,3000.170.64 
AFIArmstrong Flooring Inc16.5016.1316.28393,9000.030.18 
AFLAflac Incorporated89.6788.3989.263,019,5000.840.95 
AFS-AAmtrust Financial Services Inc21.0520.4420.4418,500-0.391.87 
AFS-BAmtrust Financial Services Dep Pfd22.5822.2822.3115,1000.020.09 
AFS-CAmtrust Financial Services Series C23.2222.7722.9734,2000.120.53 
AFS-DAmtrust Financial Services Dep Pfd22.4122.1522.1644,9000.020.09 
AFS-EAmtrust Financial Services Inc Prf23.1722.9222.9421,3000.090.39 
AFS-FAmtrust Financial Services Inc20.8020.5220.6486,2000.040.19 
AFSSAmtrust Financial Services Inc24.4523.9024.4432,8000.461.92 
AFSTAmtrust Financial Services Inc25.2524.6325.0928,100-0.140.55 
AFTApollo Senior Floating Rate Fund Inc16.3916.3416.3553,300-0.050.30 
AGFirst Majestic Silver7.4007.1707.2603,596,4000.0000.00 
AGCAdvent Claymore Convertible Securities5.9905.9405.970371,0000.0200.34 
AGCOAgco Corp74.7672.6274.391,063,8002.223.08 
AGDAlpine Global Dynamic Dividend Fund10.6910.6510.6938,6000.060.56 
AGIAlamos Gold Inc6.2105.9356.0305,919,400-0.1201.95 
AGMFederal Agricultural Mortgage Corp75.0972.9574.3774,7001.692.33 
AGM-AFederal Agricultural Mortgage25.4725.4225.422000.040.16 
AGM-BFederal Ag26.9126.7526.785000.000.00 
AGM-CFederal Agricultural Mortgage27.7527.4027.751,0000.411.50 
AGM.AFederal Agricultural Mortgage Corp71.0071.0071.001001.361.95 
AGNAllergan Plc174.6170.6171.74,207,1000.70.43 
AGN-AAllergan Plc. 5.50% Mandatory C624.7608.0608.070,600-5.30.87 
AGOAssured Guaranty Ltd34.7033.9934.331,646,7000.140.41 
AGO-BAssured Guaranty Ltd [B]26.0025.8025.8010,400-0.190.73 
AGO-EAssured Guaranty Ltd [E]26.7026.3026.519,4000.040.15 
AGO-FAssured Guaranty Ltd [F]25.4725.3025.472,6000.170.67 
AGRAvangrid Inc52.4551.6452.31571,5000.761.47 
AGROAdecoagro S.A.10.1009.9609.990616,400-0.0200.20 
AGUAgrium Inc111.9109.6110.1547,500-1.51.37 
AGXArgan Inc43.7541.7943.25561,0001.403.35 
AHCA.H. Belo Corp4.8504.7504.750229,2000.0000.00 
AHHArmada Hoffler Properties Inc15.7215.5515.70687,9000.120.77 
AHLAspen Insurance Holdings42.1041.1541.75810,9000.601.46 
AHL-CAspen Ins Pfd Inc26.9526.7926.9223,300-0.060.22 
AHL-DAspen Insurance Holdings Ltd25.9725.8625.9710,5000.100.39 
AHPAshford Hospitality Prime Inc10.269.8610.262,879,9000.353.53 
AHP-BAshford Hospitality Prime Inc20.9120.6120.652,100-0.030.15 
AHTAshford Hospitality Trust Inc6.8506.7306.7801,959,7000.0300.44 
AHT-DAshford Hosp D Pfd25.6225.5825.5917,9000.010.04 
AHT-FAshford Hospitality Trust Inc25.2925.2025.284,6000.170.68 
AHT-GAshford Hospitality Trust Inc25.1925.0525.185,8000.070.26 
AHT-HAshford Hospitality Trust Inc Cum Pfd25.2125.0725.149,1000.000.00 
AIArlington Asset Investment Corp12.6512.3412.531,036,6000.231.87 
AI-BArlington Asset 7.00% Series B Pfd24.7524.7224.756000.030.12 
AICArlington Asset Investment Cor24.3324.1524.1611,500-0.090.37 
AIFApollo Tactical Income Fund Inc15.6915.6215.6955,6000.050.32 
AIGAmerican International Group59.5258.3759.398,447,1001.282.20 
AIG.WAmerican International Group18.3317.3518.20379,2000.945.45 
AINAlbany International Corp62.9560.9062.20423,1001.151.88 
AIRAAR Corp42.8741.4442.66462,1001.413.42 
AITApplied Industrial Technologies63.7561.6063.15662,2001.853.02 
AIVApartment Investment and Management44.0443.7343.842,357,500-0.010.02 
AIV-AApartment Investment and Manag27.5527.4427.552,1000.040.15 
AIWArlington Asset Investment Cor24.5924.5324.536000.130.53 
AIYApollo Investment Corp26.1025.9926.0713,2000.110.42 
AIZAssurant Inc99.5998.0698.31756,6000.520.53 
AJGArthur J. Gallagher & Co64.3763.5663.985,084,8000.290.46 
AJRDAerojet Rocketdyne Holdings31.9531.1831.692,036,5000.411.31 
AJXGreat Ajax Corp14.3114.1314.2092,6000.070.50 
AJXAGreat Ajax Corp. 7.25% Convertible25.8525.6525.801,6000.000.00 
AKO.AEmbotell Andina Sa A25.0024.9424.942,500-0.060.24 
AKO.BEmbotell Andna Sa B27.2825.6226.4228,2000.893.49 
AKPAlliance California Muni13.6213.5813.6134,100-0.030.22 
AKRAcadia Realty Trust27.9827.6327.842,740,7000.180.65 
AKSAK Steel Holding Corp5.3355.2105.30011,523,0000.0200.38 
ALAir Lease Corporation Class A C45.9044.9745.80943,6001.072.39 
ALBAlbemarle Corp132.0129.0129.62,133,7002.01.56 
ALDWAlon USA Partners LP16.0215.7215.87165,7000.150.95 
ALEAllete Inc78.4976.7077.90792,5001.141.49 
ALEXAlexander and Baldwin Inc28.9028.3828.66910,1000.090.32 
ALGAlamo Group113.3110.3112.0145,3002.01.86 
ALKAlaska Air Group71.8669.6170.832,635,2001.442.08 
ALLAllstate Corp104.5102.9104.04,167,7001.31.29 
ALL-AAllstate Corporation Pfd26.0825.8325.9116,6000.080.31 
ALL-BAlly Financial Inc Fixed Rate F26.6426.5226.5234,0000.010.04 
ALL-CThe Allstate Corp26.3226.2426.2753,2000.040.15 
ALL-DAllstate Corp27.9827.0927.5816,7000.511.88 
ALL-EThe Allstate Corp26.9726.7126.7349,2000.050.19 
ALL-FThe Allstate Corp26.8926.7626.7721,600-0.050.19 
ALL-YGMAC Capital Trust I Fixed Rate26.2026.0626.08223,5000.010.04 
ALLEAllegion Plc Ordinary Shares Wh82.7581.7982.281,256,8000.600.73 
ALLYAlly Financial28.7928.4428.706,655,3000.210.74 
ALP-QAlabama Power Co. Pfd26.3226.1826.1813,500-0.180.68 
ALSNAllison Transmission Holdings41.4640.8641.281,888,6000.501.23 
ALVAutoliv Inc126.6125.3126.0554,9000.50.38 
ALXAlexander's Inc401.8396.2397.715,7002.00.50 
AMAntero Resources Midstream Llc29.5529.1829.462,134,8000.120.41 
AMBRAmber Road Inc7.4507.2507.39095,6000.1401.93 
AMCAmc Entertainment Holdings Inc15.9014.9015.104,412,600-0.704.43 
AMEAmtek Inc71.4171.0471.223,172,2000.260.37 
AMGAffiliated Managers Group199.8194.9198.6598,8004.52.29 
AMGPAntero Midstream Gp LP19.6419.0519.322,442,4000.321.68 
AMHAmerican Homes 4 Rent22.3922.1022.251,848,3000.241.09 
AMH-CAmerican Homes28.2828.2028.274,0000.010.02 
AMH-DAmerican Homes 4 Rent27.2627.0127.261,9000.230.83 
AMH-EAmerican Homes 4 Rent 6.35% Ser27.2826.7027.1768,1000.291.08 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd25.7925.6025.784,400-0.050.19 
AMH-GHome25.5525.2925.3154,200-0.160.63 
AMIDAmerican Midstreampartners LP13.3013.0113.1589,7000.100.77 
AMNAmn Healthcare Services Inc49.2047.4548.95793,4001.503.16 
AMOVAmerica Movil A Ads17.2517.0917.092,100-0.241.38 
AMPAmeriprise Financial Services169.0165.7167.91,335,6002.51.50 
AMRCAmeresco Inc8.8008.4508.70082,4000.2502.96 
AMTAmerican Tower Corp144.8141.9142.83,648,600-0.90.61 
AMT-BAmerican Tower Corporation [Rei127.2124.5125.0157,800-1.61.26 
AMXAmerica Movil S.A.B. De C.V.17.3717.2117.241,599,900-0.090.52 
ANAutonation Inc52.9252.1452.571,684,0000.150.29 
ANDVAndeavor111.6109.3111.62,495,8002.62.38 
ANDXAndeavor Logistics LP48.1947.1347.622,211,100-0.040.08 
ANETArista Networks Inc232.2227.3231.01,064,1004.31.90 
ANFAbercrombie & Fitch Company17.3316.6916.713,744,800-0.261.53 
ANFIAmira Nature Foods Ltd4.3804.2604.300152,5000.0400.94 
ANHAnworth Mortgage Asset Corp5.7405.6305.6601,334,6000.0400.71 
ANH-AAnworth Mtg Pfd A26.5026.4026.403,600-0.100.38 
ANH-BAnworth 6.25 Pr S B28.2528.2328.252000.250.89 
ANH-CAnworth Mortgage Asset Corpora25.4225.3925.403,2000.010.06 
ANTMAnthem Inc229.1225.8226.23,398,300-0.90.40 
ANTXAnthem Inc56.4456.0956.2623,900-0.340.60 
ANWAegean Marine Petroleum Network4.3004.0004.050510,500-0.1002.41 
AODAlpine Total Dynamic Dividend9.1959.1509.180369,1000.0400.44 
AOIAlliance One International13.0012.6012.7525,3000.050.39 
AONAON Plc139.7137.3138.43,056,8001.81.33 
AOSSmith [A.O.] Corp60.9960.3060.731,133,4000.691.15 
APAmpco-Pittsburgh Corp13.1512.7012.8045,8000.050.39 
APAApache Corp40.0939.2739.475,144,8000.050.13 
APAMArtisan Partners Asset Manageme39.8539.1039.35682,1000.350.90 
APBAsia Pacific Fund Inc14.6414.4814.64600-0.020.14 
APCAnadarko Petroleum Corp48.3747.3947.529,229,300-0.370.77 
APDAir Products and Chemicals161.6160.0160.41,799,800-0.10.07 
APFMorgan Stanley Asia Pacific Fund Inc18.0317.9818.004,2000.030.17 
APHAmphenol Corp89.6688.9789.131,551,200-0.100.11 
APLEApple Hospitality REIT Inc19.9119.7519.852,144,8000.120.61 
APOApollo Global Management Llc C32.7932.0232.311,252,0000.220.69 
APO-AApollo Global Management Llc Pfd Ser A26.3126.1126.1824,4000.070.27 
APRNBlue Apron Holdings Inc4.3354.2004.2201,856,4000.0100.24 
APTSPreferred Apartment Communities20.8620.5020.651,950,700-0.020.10 
APTVAptiv Plc84.4883.4284.402,947,4001.351.63 
APUAmerigas Partners LP45.4145.0045.14271,2000.020.04 
AQAquantia Corp.11.0310.6110.65836,200-0.151.39 
AQNAlgonquin Pwr & Util11.1210.8010.95290,000-0.151.35 
AQUAEvoqua Water Technologies Corp.23.5823.0523.424,606,9000.100.43 
ARAntero Resources Corp18.1117.5917.654,001,100-0.271.51 
ARAAmerican Renal Associates Holdi16.0815.6015.98173,3000.473.03 
ARCAmerican Reprographics Company2.8002.5602.760424,3000.2007.81 
ARCHArch Coal Inc87.4185.8886.86535,3001.481.73 
ARCOArcos Dorados Holdings Inc10.0509.8009.950524,3000.1501.53 
ARCXArc Logistics Partners LP16.4816.4516.4652,0000.000.00 
ARDArdagh Group S.A. Common Shares20.4220.1420.3337,2000.090.44 
ARDCAres Dynamic Credit Allocation16.3616.2416.3064,100-0.040.24 
AREAlexandria Real Estate Equities133.0131.9132.81,379,8001.00.72 
ARE-AAlexandria Real Estate Equities26.3926.2426.2430,200-0.020.08 
ARE-DAlexandria Real Estate Equitie37.4036.9137.401,6000.421.14 
ARESAres Management LP19.1318.9018.9593,900-0.090.47 
ARH-CArch Capital Group Ltd. 6.75% P25.4225.4025.426,5000.000.00 
ARIApollo Commercial Real Estate18.8918.6418.813,753,4000.191.02 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.8825.5625.883,0000.150.58 
ARLAmerican Realty Investors13.4113.0713.071,400-0.695.01 
ARMKAramark Holdings Corp42.6142.1842.461,829,9000.461.10 
ARNCArconic Inc25.4025.0825.306,665,2000.311.24 
AROCArchrock Inc10.3510.0510.151,691,9000.000.00 
ARRArmour Residential R26.5025.9326.201,462,7000.311.20 
ARR-AArmour Residential REIT Inc25.4725.4525.452,3000.050.20 
ARR-BArmour Residential REIT Inc25.0124.9224.9715,500-0.020.06 
ARWArrow Electronics79.2177.2478.51878,0001.291.67 
ASAASA Gold and Precious Metals10.9310.8110.8337,4000.000.00 
ASBAssociated Banc-Corp25.8525.0525.352,875,8000.401.60 
ASB-CAssociated Banc-Corp Depositary26.9026.4326.474,400-0.190.71 
ASB-DAssociated Banc-Corp25.9325.8025.9310,9000.170.66 
ASCArdmore Shipping Corp8.1007.8508.050283,3000.1501.90 
ASGLiberty All-Star Growth Fund5.3705.3105.34042,0000.0601.14 
ASGNOn Assignment64.8262.1864.51849,0002.333.75 
ASHAshland Global Holdings Inc71.1370.2570.531,066,8000.470.67 
ASIXAdvansix Inc41.2739.9041.08613,1001.443.63 
ASPNAspen Aerogels Inc4.9904.8404.96033,8000.1402.90 
ASRGrupo Aeroportuario Del Sureste186.2182.1185.256,3001.91.02 
ASXAdvanced Semiconductor Engineering6.4806.4106.440725,400-0.1101.68 
ATAtlantic Power Corp2.4002.3502.350742,400-0.0502.08 
ATENA10 Networks Inc7.9907.7807.8801,202,3000.0600.77 
ATGEAdtalem Global Education Inc45.7544.8545.301,405,5000.451.00 
ATHAthene Holding Ltd51.2450.0150.741,905,4000.501.00 
ATHMAutohome Inc61.7757.4961.231,018,4002.313.92 
ATIAllegheny Technologies Inc23.7523.3023.492,781,3000.331.42 
ATKRAtkore International Group20.9420.5020.87505,0000.341.66 
ATOAtmos Energy Corp90.6888.2589.371,657,300-0.050.06 
ATRAptargroup87.5186.5986.98474,9000.610.71 
ATTOAtento S.A.9.9509.8009.90066,6000.0000.00 
ATUActuant Corp26.1525.5526.05620,4000.652.56 
ATUSAltice USA Inc. Class A19.5718.6819.036,614,300-0.442.26 
ATVAcorn International17.0816.5517.032,1000.513.06 
AUAnglogold Ashanti Ltd9.2909.1259.2605,415,3000.1001.09 
AUOAu Optronics Corp4.2104.1704.180550,900-0.0100.24 
AUYYamana Gold2.6802.6002.63015,765,6000.0000.00 
AVAAvista Corp51.6551.3851.481,325,3000.060.12 
AVALGrupo Aval Acciones Y Valores S8.4708.3608.460223,7000.0200.24 
AVBAvalonbay Communities183.4181.4181.71,272,800-0.70.39 
AVDAmerican Vanguard Corp19.0518.7018.75494,2000.000.00 
AVHAvianca Holdings S.A.8.1007.9408.01071,500-0.0700.87 
AVKAdvent Claymore Convertible Securities15.7115.6215.70173,6000.100.64 
AVPAvon Products2.1802.0702.1807,028,2000.0703.32 
AVTAvnet Inc39.3338.6939.062,037,4000.391.01 
AVXAvx Corp17.6116.9217.53717,0000.502.94 
AVYAvery Dennison Corp116.1115.2115.91,076,6001.61.43 
AWFAlliancebernstein Global High Income12.7412.6912.72348,2000.030.24 
AWIArmstrong World Industries Inc59.8059.0059.15980,8000.350.60 
AWKAmerican Water Works91.7890.7490.821,782,9000.470.52 
AWPAlpine Global Premier Propertie6.6506.5606.630298,7000.0701.07 
AWRAmerican States Water Company57.1755.2756.68514,2001.713.11 
AXEAnixter International Inc71.6068.7070.35518,0001.702.48 
AXLAmerican Axle & Manufacturing17.3116.8517.193,098,1000.382.26 
AXPAmerican Express Company98.8497.4498.527,891,7001.371.41 
AXRAmrep Corp7.0306.9206.9207,700-0.0801.14 
AXSAxis Capital Holdings50.9449.8050.58974,0000.791.59 
AXS-DAxis Capital Holdings Ltd25.6225.4025.4117,600-0.070.27 
AXS-EAxis Capital Holdings Ltd25.8325.7225.7237,100-0.050.19 
AXTAAxalta Coating Systems Ltd31.8530.9231.004,153,900-0.501.59 
AYIAcuity Brands Inc167.9162.4165.8678,5004.32.66 
AYRAircastle Ltd23.7323.2923.51606,1000.170.73 
AYXAlteryx Inc28.0527.1127.761,934,500-0.070.25 
AZNAstrazeneca Plc33.1532.8833.132,256,500-0.160.48 
AZOAutozone709.1696.6697.1591,500-4.20.59 
AZREAzure Power Global Ltd13.4913.0513.0512,000-0.322.39 
AZULAzul S.A. ADR23.9623.2123.35464,800-0.070.30 
AZZAzz Inc49.8548.2849.50513,4001.302.70 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.226.34.209
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,937801.17
DJI24,6521430.58
SP5002,676240.90
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,25820.19
BDI1,200494.26
HSI28,5943491.23