Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies71.4670.5670.723,119,600-0.410.58 
AAAlcoa Corp44.0042.9243.794,939,8000.862.00 
AACAac Holdings Inc7.4607.0907.400271,4000.2403.35 
AANAaron's Inc55.6453.4155.452,325,8002.374.46 
AAPAdvance Auto Parts Inc171.3168.2168.41,605,300-1.10.65 
AATAmerican Assets Trust37.8337.4837.591,232,200-0.020.05 
AAVAdvantage Oil & Gas Ltd2.5502.4502.50064,4000.0000.00 
ABAlliancebernstein Holding LP30.8130.4530.50129,300-0.150.49 
ABBAbb Ltd24.4524.3024.311,616,100-0.010.04 
ABBVAbbvie Inc93.3392.0592.269,953,900-0.420.45 
ABCAmerisourcebergen Corp91.7089.6290.131,853,100-0.931.02 
ABEVAmbev S.A.4.7504.6104.68031,324,8000.0601.30 
ABGAsbury Automotive Group Inc73.0072.0072.25467,700-0.350.48 
ABMABM Industries Incorporated34.0633.5833.76797,500-0.120.35 
ABRArbor Realty Trust11.7211.5611.622,304,0000.050.43 
ABR-AArbor Realty Trust Inc25.7725.5825.774,9000.140.53 
ABR-BArbor Realty Trust Inc25.6825.5525.575000.050.20 
ABR-CArbor Realty Trust26.1525.8726.132,500-0.210.80 
ABTAbbott Laboratories69.2568.8869.059,331,1000.260.38 
ABXBarrick Gold Corp10.6310.2010.4724,759,600-0.151.41 
ACAssociated Capital Group Inc40.5539.1040.3533,8000.852.15 
ACCAmerican Campus Communities Inc42.4641.5542.03932,3000.090.21 
ACCOAcco Brands Corp12.1311.8511.951,373,300-0.050.42 
ACHAluminum Corporation of China Ltd11.1911.0811.1458,0000.383.53 
ACMAecom Technology Corp33.4032.9733.031,081,5000.020.06 
ACNAccenture Plc175.6173.9174.24,743,1000.10.03 
ACPAvenue Income Credit Strategies14.3014.2114.2254,900-0.151.04 
ACREAres Commercial Real Estate Cor14.2913.9614.27354,0000.292.07 
ACVAllianzgi Diversified Income &24.7624.5024.5037,000-0.140.57 
ADCAgree Realty Corp54.2153.3053.47397,100-0.541.00 
ADMArcher Daniels Midland Company50.4850.0850.325,386,600-0.010.02 
ADNTAdient Plc45.1743.6744.183,397,5000.661.52 
ADSAlliance Data Systems Corp250.3246.6248.7626,2000.90.36 
ADSWAdvanced Disposal Services Inc27.7427.3427.341,751,600-0.250.91 
ADTADT Inc9.8409.3209.37010,142,7000.4505.04 
ADXAdams Express Company16.7616.7116.74123,4000.040.24 
AEBAegon N.V. Perp Cap Secs Floating Rate24.4224.2224.3711,2000.110.43 
AEDAegon N.V. Perp Cap Secs [Ne]25.7625.7125.7355,4000.010.04 
AEEAmeren Corp64.5963.5964.422,761,2000.290.45 
AEGAegon N.V.6.5106.4456.500954,0000.0600.93 
AEHAegon N.V. Perp Cap Secs25.6525.6225.6246,9000.020.08 
AELAmerican Equity Investment Life36.9436.4636.78981,6000.040.11 
AEMAgnico-Eagle Mines Ltd35.1834.1134.673,317,500-0.481.37 
AEOAmerican Eagle Outfitters24.2123.6223.814,496,4000.010.04 
AEPAmerican Electric Power Company71.7170.7171.404,336,7000.320.45 
AERAercap Holdings N.V.57.6057.3457.562,002,1000.250.44 
AESThe Aes Corp14.0113.7813.968,521,6000.151.09 
AETAetna Inc206.0203.7204.34,885,400-0.90.45 
AFBAlliance National Municipal12.3112.2012.2470,700-0.070.57 
AFCAllied Capital Corp25.7525.6925.744,4000.020.06 
AFGAmerican Financial Group114.4113.4113.5502,800-0.80.73 
AFGEAmerican Financial Group Inc25.8325.6125.625,7000.010.04 
AFGHAmerican Financial Group Inc25.5125.3425.4614,1000.150.59 
AFIArmstrong Flooring Inc20.3419.7519.81413,400-0.301.49 
AFLAflac Incorporated48.0947.7448.044,231,4000.150.31 
AFS-AAmtrust Financial Services Inc17.1016.6816.937,000-0.170.99 
AFS-BAmtrust Financial Services Dep Pfd18.0417.6817.9313,4000.070.41 
AFS-CAmtrust Financial Services Series C18.7518.4518.5611,1000.060.32 
AFS-DAmtrust Financial Services Dep Pfd19.6818.6718.7911,0000.070.37 
AFS-EAmtrust Financial Services Inc Prf19.7519.0619.1915,600-0.060.31 
AFS-FAmtrust Financial Services Inc17.1817.0017.0314,600-0.080.47 
AFSSAmtrust Financial Services Inc24.1723.5723.6819,200-0.190.80 
AFSTAmtrust Financial Services Inc24.9424.6824.684,100-0.200.80 
AFTApollo Senior Floating Rate Fund Inc16.1316.0116.0580,700-0.060.37 
AGFirst Majestic Silver5.7505.4905.7004,366,900-0.0300.52 
AGCOAgco Corp61.5860.1560.24836,900-0.891.46 
AGDAlpine Global Dynamic Dividend Fund10.4910.4310.4638,100-0.010.10 
AGIAlamos Gold Inc4.6704.5004.6404,956,000-0.0300.64 
AGMFederal Agricultural Mortgage Corp80.5078.5880.3298,4001.762.24 
AGM-AFederal Agricultural Mortgage25.5025.5025.501000.000.00 
AGM-BFederal Ag26.4926.4926.491000.090.34 
AGM-CFederal Agricultural Mortgage26.0125.9626.0014,4000.000.00 
AGM.AFederal Agricultural Mortgage Corp73.5873.5873.581000.000.00 
AGNAllergan Plc193.8190.7191.35,893,700-1.20.62 
AGOAssured Guaranty Ltd42.7142.1742.281,144,600-0.010.02 
AGO-BAssured Guaranty Ltd [B]25.8025.7125.796,4000.040.16 
AGO-EAssured Guaranty Ltd [E]25.2625.2125.2510,8000.030.10 
AGO-FAssured Guaranty Ltd [F]25.0925.0125.017000.060.24 
AGRAvangrid Inc49.3648.7449.12433,200-0.010.02 
AGROAdecoagro S.A.7.8007.6207.780314,4000.1702.23 
AGSPlayags Inc30.9129.6229.82982,200-1.093.53 
AGXArgan Inc44.6044.0044.05274,900-0.100.23 
AHCA.H. Belo Corp4.5504.4004.50048,9000.1002.27 
AHHArmada Hoffler Properties Inc14.9214.7314.89744,5000.090.61 
AHLAspen Insurance Holdings41.5541.4041.50784,000-0.050.12 
AHL-CAspen Ins Pfd Inc25.5925.4325.4510,8000.000.00 
AHL-DAspen Insurance Holdings Ltd24.1923.9124.0015,9000.090.38 
AHTAshford Hospitality Trust Inc6.4906.2206.4502,812,4000.1201.90 
AHT-DAshford Hosp D Pfd26.2826.1826.202,4000.040.15 
AHT-FAshford Hospitality Trust Inc24.1924.0224.093,200-0.110.45 
AHT-GAshford Hospitality Trust Inc24.2023.9324.1015,0000.110.46 
AHT-HAshford Hospitality Trust Inc Cum Pfd24.5324.4724.532,1000.030.12 
AHT-IAshford Hospitality Trust Inc. 7.50%24.3024.1524.3013,0000.100.41 
AIArlington Asset Investment Corp10.2210.1110.14492,9000.020.20 
AI-BArlington Asset 7.00% Series B Pfd24.2024.0024.20900-0.130.53 
AICArlington Asset Investment Cor24.1324.0724.071,5000.180.75 
AIFApollo Tactical Income Fund Inc15.7015.5815.5950,400-0.060.38 
AIGAmerican International Group54.7654.2254.676,440,4000.350.64 
AIG.WAmerican International Group15.0614.7614.92132,7000.080.54 
AINAlbany International Corp79.7078.0578.20539,700-0.700.89 
AIRAAR Corp45.3944.5144.91623,0000.410.92 
AITApplied Industrial Technologies82.3581.1081.15384,3000.100.12 
AIVApartment Investment and Management44.9044.3044.631,340,6000.170.38 
AIV-AApartment Investment and Manag26.2626.2626.261000.000.00 
AIWArlington Asset Investment Cor24.5124.1424.51600-0.090.37 
AIYApollo Investment Corp25.4425.4225.447,1000.000.00 
AIZAssurant Inc106.2105.2105.21,289,100-0.40.38 
AIZPAssurant Inc. 6.50% Series D Mandatory112.4112.4112.418,100-0.20.21 
AJGArthur J. Gallagher & Co76.4975.8575.911,370,900-0.220.29 
AJRDAerojet Rocketdyne Holdings34.8833.5433.923,274,0000.431.28 
AJXGreat Ajax Corp13.7113.5113.70110,6000.161.18 
AJXAGreat Ajax Corp 7.25% Convertible Senior25.4025.4025.40600-0.250.97 
AKO.AEmbotell Andina Sa Cl A20.0420.0420.041000.000.00 
AKO.BEmbotell Andna Sa Cl B23.1022.8623.0050,0000.150.66 
AKPAlliance California Muni13.4713.4313.4315,300-0.020.15 
AKRAcadia Realty Trust28.7428.3228.461,063,7000.080.28 
AKSAK Steel Holding Corp4.8704.6804.7409,819,800-0.1102.27 
ALAir Lease Corporation Class A C46.3445.7346.15806,5000.300.65 
ALBAlbemarle Corp107.4104.5105.42,066,800-1.21.11 
ALEAllete Inc77.3375.6976.85604,8000.740.97 
ALEXAlexander and Baldwin Inc23.3222.7522.921,702,700-0.160.69 
ALGAlamo Group96.7595.1395.6299,600-0.410.43 
ALKAlaska Air Group70.7569.7570.081,735,4000.330.47 
ALLAllstate Corp102.3101.2101.82,950,300-0.20.21 
ALL-AAllstate Corporation Pfd25.1925.1025.139,000-0.040.16 
ALL-BAlly Financial Inc Fixed Rate F25.6025.4925.5130,700-0.010.04 
ALL-CThe Allstate Corp25.4125.3825.3834,2000.000.00 
ALL-DAllstate Corp25.8425.7825.8311,9000.050.19 
ALL-EThe Allstate Corp25.8325.7825.8338,2000.030.12 
ALL-FThe Allstate Corp26.1025.9425.9411,400-0.110.42 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th25.3525.1625.3079,3000.190.76 
ALL-YGMAC Capital Trust I Fixed Rate26.1526.0526.15121,6000.100.38 
ALLEAllegion Plc Ordinary Shares Wh90.7889.6790.071,112,500-0.840.92 
ALLYAlly Financial27.6927.4727.546,143,000-0.040.15 
ALP-QAlabama Power Co. Pfd25.2025.0125.107,3000.010.04 
ALSNAllison Transmission Holdings53.5552.7653.441,566,7000.460.87 
ALVAutoliv Inc95.8392.1593.361,565,900-0.120.13 
ALXAlexander's Inc347.1343.0345.122,500-0.70.21 
AMAntero Resources Midstream Llc30.5029.9630.05676,800-0.361.18 
AMBRAmber Road Inc9.2608.6309.060639,8000.2302.60 
AMCAmc Entertainment Holdings Inc21.4520.7021.353,218,1000.602.89 
AMEAmtek Inc81.9281.2681.531,507,1000.150.18 
AMGAffiliated Managers Group147.7145.8147.6675,7001.61.11 
AMGPAntero Midstream Gp LP17.3717.0617.351,176,8000.231.34 
AMHAmerican Homes 4 Rent22.8522.6622.752,333,4000.080.35 
AMH-DAmerican Homes 4 Rent25.1225.0025.0537,8000.060.24 
AMH-EAmerican Homes 4 Rent 6.35% Ser24.7924.6024.773,1000.120.49 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd23.6323.4123.511,7000.200.86 
AMH-GAmerican Homes 4 Rent Series G Pfd23.6523.4623.6512,0000.210.90 
AMIDAmerican Midstreampartners LP6.1505.9756.050206,6000.0500.83 
AMNAmn Healthcare Services Inc52.4051.1051.30860,3000.000.00 
AMOVAmerica Movil A ADR16.4216.3716.37600-0.050.30 
AMPAmeriprise Financial Services150.2149.1150.01,319,3000.60.38 
AMRCAmeresco Inc13.6513.2513.40163,2000.050.37 
AMRXAmneal Pharmaceuticals Inc24.3523.4523.56871,500-0.632.60 
AMTAmerican Tower Corp149.6148.3148.52,793,300-0.20.16 
AMXAmerica Movil S.A.B. De C.V.16.6116.3616.501,680,000-0.060.36 
ANAutonation Inc44.9044.3344.39872,300-0.080.18 
ANDVAndeavor155.9152.7154.72,461,4002.21.42 
ANDXAndeavor Logistics LP50.0449.4149.88885,500-0.020.04 
ANETArista Networks Inc275.0268.4269.31,815,500-3.81.38 
ANFAbercrombie & Fitch Company20.8819.9520.413,243,8000.291.44 
ANFIAmira Nature Foods Ltd1.8401.6701.830140,4000.1207.02 
ANHAnworth Mortgage Asset Corp4.8104.7204.8101,856,6000.0701.48 
ANH-AAnworth Mtg Pfd A27.0026.7927.001,2000.150.56 
ANH-BAnworth 6.25 Pr S B25.7525.7425.756000.311.22 
ANH-CAnworth Mortgage Asset Corpora25.3925.3225.333,100-0.060.24 
ANTMAnthem Inc276.0272.5272.52,717,000-1.60.58 
ANWAegean Marine Petroleum Network1.5501.4401.480927,1000.0000.00 
AODAlpine Total Dynamic Dividend8.9108.8708.880372,700-0.0300.34 
AOIAlliance One International25.4018.5023.952,969,8006.4036.47 
AONAON Plc156.7155.3156.51,483,5001.30.84 
AOSSmith [A.O.] Corp61.0159.6259.722,342,300-0.761.26 
APAmpco-Pittsburgh Corp7.0006.8507.00041,9000.1001.45 
APAApache Corp46.6145.6045.965,069,8000.290.63 
APAMArtisan Partners Asset Manageme33.4533.2033.35406,4000.150.45 
APBAsia Pacific Fund Inc13.6013.4913.5014,9000.100.75 
APCAnadarko Petroleum Corp65.4563.8564.645,139,5000.781.22 
APDAir Products and Chemicals171.7170.2170.62,393,1000.20.11 
APFMorgan Stanley Asia Pacific Fund Inc16.5916.5616.56900-0.010.06 
APHAmphenol Corp96.7395.1995.362,765,700-0.700.73 
APLEApple Hospitality REIT Inc17.5017.3517.431,790,0000.010.06 
APOApollo Global Management Llc C36.4935.3836.071,123,4000.862.44 
APO-AApollo Global Management Llc Pfd Ser A25.1925.1025.1423,1000.010.04 
APO-BApollo Global Management Llc Pfd Ser B24.7924.7124.7123,5000.010.04 
APRNBlue Apron Holdings Inc1.9101.7601.7902,830,500-0.0804.28 
APTSPreferred Apartment Communities17.3416.9917.32383,2000.231.35 
APTVAptiv Plc92.9889.3890.275,277,7000.500.56 
APUAmerigas Partners LP40.4840.0240.13179,500-0.240.59 
APYApergy Corp46.1143.4744.483,028,000-0.491.09 
AQAquantia Corp13.2112.8413.05869,000-0.030.23 
AQNAlgonquin Pwr & Util10.7010.4010.63670,5000.070.66 
AQUAEvoqua Water Technologies Corp18.5317.8817.951,359,000-0.462.50 
ARAntero Resources Corp19.7818.7719.089,033,200-0.713.59 
ARAAmerican Renal Associates Holdi20.7819.9920.11270,100-0.683.27 
ARCAmerican Reprographics Company3.1702.9803.050329,000-0.1203.79 
ARCHArch Coal Inc91.3489.5990.51528,500-0.070.08 
ARCOArcos Dorados Holdings Inc6.8506.4506.600742,700-0.1502.22 
ARDArdagh Group S.A.16.8316.5116.6867,5000.040.24 
ARDCAres Dynamic Credit Allocation15.8315.7115.76152,400-0.040.25 
AREAlexandria Real Estate Equities128.2125.8126.81,484,4000.60.44 
ARE-AAlexandria Real Estate Equities26.5826.2926.4914,9000.200.76 
ARE-DAlexandria Real Estate Equitie35.1535.0235.121,4000.160.46 
ARESAres Management LP23.5022.9523.30341,2000.351.53 
ARGDArgo Grp Itl Snr NTS25.1825.1325.172,3000.020.08 
ARGOArgo Group Intl Hlds61.5560.0561.50289,7001.302.16 
ARIApollo Commercial Real Estate19.3919.1819.372,236,3000.150.78 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.7525.6325.754,100-0.020.08 
ARLAmerican Realty Investors17.9016.1016.4115,000-1.548.58 
ARLOArlo Technologies Inc15.4814.8714.902,310,700-0.151.00 
ARMKAramark Holdings Corp43.4842.9642.972,983,000-0.070.16 
ARNCArconic Inc23.1022.6122.886,140,7000.281.24 
AROCArchrock Inc12.1511.7811.801,737,200-0.151.26 
ARRArmour Residential R22.9122.7522.85788,8000.060.26 
ARR-AArmour Residential REIT Inc25.6425.5525.552,900-0.050.20 
ARR-BArmour Residential REIT Inc25.0625.0225.065,8000.040.14 
ARWArrow Electronics78.2677.0477.13779,900-1.021.31 
ASAASA Gold and Precious Metals8.9408.8008.810117,000-0.1401.56 
ASBAssociated Banc-Corp27.2026.4026.903,384,900-0.200.74 
ASB-CAssociated Banc-Corp Depositary25.5825.4525.541,100-0.010.02 
ASB-DAssociated Banc-Corp24.0023.6424.007,1000.150.63 
ASCArdmore Shipping Corp6.9506.8006.950284,2000.1001.46 
ASGLiberty All-Star Growth Fund6.4606.1006.300203,000-0.1802.78 
ASGNOn Assignment80.3979.1279.43993,800-0.040.05 
ASHAshland Global Holdings Inc86.5385.6585.67445,900-0.430.50 
ASIXAdvansix Inc35.6834.8334.86327,600-0.541.53 
ASPNAspen Aerogels Inc4.7804.3604.450120,900-0.3106.51 
ASRGrupo Aeroportuario Del Sureste204.8202.7203.950,900-1.00.48 
ASXAse Industrial Holding Co. Ltd4.7204.6504.650677,000-0.0400.85 
ATAtlantic Power Corp2.2002.1502.150444,500-0.0502.27 
ATENA10 Networks Inc6.1806.0506.080663,800-0.0600.98 
ATGEAdtalem Global Education Inc46.0545.2545.35667,000-0.100.22 
ATHAthene Holding Ltd53.9253.3053.371,891,2000.150.28 
ATHMAutohome Inc84.7682.4282.761,172,8002.062.55 
ATIAllegheny Technologies Inc28.7128.2528.662,340,5000.150.53 
ATKRAtkore International Group26.7226.1226.52799,7000.030.11 
ATOAtmos Energy Corp94.5492.8394.01696,9000.700.75 
ATRAptargroup110.9109.7110.3473,100-0.20.15 
ATTOAtento S.A.8.3008.1008.200119,7000.0000.00 
ATUActuant Corp31.0029.7029.80838,300-0.802.61 
ATUSAltice USA Inc Class A19.4519.0919.168,636,700-0.050.26 
ATVAcorn International19.4918.8019.102,900-0.221.14 
AUAnglogold Ashanti Ltd8.8308.6158.8108,791,4000.0700.80 
AUOAu Optronics Corp4.1904.1404.140559,800-0.0300.72 
AUYYamana Gold2.5802.4602.49023,710,800-0.0501.97 
AVAAvista Corp51.2350.0950.461,571,900-0.871.69 
AVALGrupo Aval Acciones Y Valores S7.7107.4807.520309,800-0.1001.31 
AVBAvalonbay Communities186.0183.5185.2974,7001.10.58 
AVDAmerican Vanguard Corp20.3519.7519.90301,500-0.351.73 
AVHAvianca Holdings S.A.5.8605.7305.780123,7000.0000.00 
AVKAdvent Claymore Convertible Securities15.7515.6515.6576,600-0.090.57 
AVLRAvalara Inc41.4340.0640.481,530,400-0.942.27 
AVNSAvanos Medical Inc70.1068.3068.33408,600-1.121.61 
AVPAvon Products2.5202.4152.44010,203,7000.0401.67 
AVXAvx Corp19.4219.0919.19482,9000.030.16 
AVYAvery Dennison Corp113.3112.2112.8855,1000.20.16 
AVYAAvaya Holdings Corp21.5821.1121.561,000,6000.411.94 
AWFAlliancebernstein Global High Income11.6611.6111.64202,7000.030.26 
AWIArmstrong World Industries Inc70.3069.6569.70584,400-0.300.43 
AWKAmerican Water Works89.2087.9588.601,948,1000.170.19 
AWPAlpine Global Premier Propertie6.2806.2306.250219,600-0.0600.95 
AWRAmerican States Water Company59.9959.0959.77440,7000.520.88 
AXEAnixter International Inc73.6072.3572.70496,300-0.450.62 
AXLAmerican Axle & Manufacturing19.3418.5318.543,436,100-0.402.11 
AXPAmerican Express Company111.5110.8110.95,662,900-0.20.19 
AXRAmrep Corp8.9708.0408.0406,500-1.20012.99 
AXSAxis Capital Holdings58.3857.9558.22754,600-0.130.22 
AXS-DAxis Capital Holdings Ltd24.2024.0624.129,6000.130.54 
AXS-EAxis Capital Holdings Ltd24.2524.1524.2423,1000.090.37 
AXTAAxalta Coating Systems Ltd30.9130.3630.704,704,9000.351.15 
AYIAcuity Brands Inc173.0163.4165.11,707,5003.92.44 
AYRAircastle Ltd21.2121.0621.061,009,000-0.080.38 
AYXAlteryx Inc59.9958.5258.981,071,0000.771.32 
AZNAstrazeneca Plc37.7737.4337.681,705,100-0.040.11 
AZOAutozone770.0760.5769.9486,9008.01.04 
AZREAzure Power Global Ltd15.9915.0315.8014,5000.503.27 
AZULAzul S.A. ADR18.5617.9518.50818,4000.522.89 
AZZAzz Inc52.9551.4051.45223,500-1.102.09 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.162.15.31
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,987-410.51
DJI26,744870.32
SP5002,930-10.04
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,197-80.63
BDI1,200494.26
HSI30,063-2530.83