Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
EEni S.P.A.37.8637.5737.73117,8000.230.61 
EABFirst Mortgage Bonds24.5524.5324.533,200-0.010.04 
EAEEntergy Arkansas Inc24.2024.1624.173,500-0.030.12 
EAFGraftech International Ltd.18.7418.0718.60337,6000.392.14 
EAIEntergy Arkansas Inc24.6924.6224.6712,9000.010.04 
EARNEllington Residential Mortgage11.0910.9611.0842,1000.030.27 
EATBrinker International50.5649.6049.97670,000-0.210.42 
EBFEnnis Inc22.8522.3522.45158,500-0.301.32 
EBRCentrais Electricas Brazil4.7504.5204.6201,034,4000.3207.44 
EBR.BCentrais Eletricas Brasileiras5.1504.9905.04022,7000.3307.01 
EBSEmergent Biosolutions55.2554.1054.26183,800-0.410.75 
ECEcopetrol S.A.21.0620.6120.86677,6000.371.81 
ECAEncana Corp13.0912.7712.964,796,0000.000.00 
ECCEagle Point Credit Co. Inc18.4118.3818.3960,0000.020.11 
ECCAEagle Point Credit Company Inc25.3625.2625.262,500-0.140.55 
ECCBEagle Point Credit Company Inc26.4426.4426.444000.130.49 
ECCXEagle Point Credit Company Inc. 6.6875%25.0024.8124.904,3000.000.00 
ECCYEagle Point Credit Company Inc25.5025.3225.387,300-0.200.78 
ECLEcolab Inc141.6140.6140.91,028,000-1.00.70 
ECOMChanneladvisor Corp15.0014.8014.8536,400-0.050.34 
ECREclipse Resources Corp1.7251.6701.690384,200-0.0100.59 
ECTEca Marcellus Trust I1.9901.9001.90026,2000.0000.00 
EDConsolidated Edison Company of New York78.8277.4678.051,438,900-0.730.93 
EDDEmerging Markets Domestic Debt Fund6.8306.7956.800188,000-0.0100.15 
EDFStone Harbor Emerging Markets13.5513.4413.5484,2000.171.27 
EDIStone Harbor Emerging Markets12.9512.8912.9551,8000.080.62 
EDNEmpresa Distribuidora Y Comercializadora33.2330.5831.37164,300-0.712.21 
EDREducation Realty Trust Inc41.5441.4041.46961,800-0.030.07 
EDUNew Oriental Education & Technology96.9492.4193.301,729,600-0.660.70 
EEEl Paso Electric Company61.7060.2560.95236,400-0.500.81 
EEAEuropean Equity Fund9.5909.4809.5902,5000.0900.95 
EEPEnbridge Energy LP11.3210.8610.891,565,600-0.433.80 
EEQEnbridge Energy Management Llc10.5910.3610.36328,000-0.222.08 
EEXEmerald Expositions Events Inc20.0719.8019.90130,900-0.180.90 
EFCEllington Financial Llc16.2116.0716.1135,4000.000.00 
EFFEaton Vance Floating-Rate Inco16.6816.5416.5612,000-0.050.30 
EFLEaton Vance Floating-Rate 2022 Target9.4309.3309.42033,9000.0100.11 
EFREaton Vance Senior Floating-Rate Fund14.2514.2014.22146,900-0.010.07 
EFTEaton Vance Floating Rate Income Trust14.5714.5114.5672,8000.020.14 
EFXEquifax Inc126.9125.5126.5583,7000.70.52 
EGFBlackrock Enhanced Government Fund12.8512.8312.85800-0.030.23 
EGHT8X8 Inc22.4021.6321.951,174,8000.301.39 
EGIFEagle Growth and Income Opportu15.5315.4515.4823,9000.000.00 
EGLEngility Holdings Inc35.0834.8334.9170,000-0.170.48 
EGNEnergen Corp74.9173.5474.47569,500-0.400.53 
EGOEldorado Gold Corp1.1501.0701.1409,450,8000.0706.54 
EGPEastgroup Properties96.0192.5092.67456,000-3.113.25 
EGYVaalco Energy Inc3.1503.0503.100426,0000.0401.31 
EHCEncompass Health Corp.70.3069.7069.87419,600-0.380.54 
EHIWestern Asset Global High9.1759.1309.16088,000-0.0300.33 
EHICEhi Car Services Ltd13.0312.9012.9377,200-0.100.77 
EHTEaton Vance High Income 2021 Ta9.5809.5509.56032,2000.0000.00 
EIGEmployers Holdings Inc42.3541.6042.3065,2000.551.32 
EIXEdison International65.6364.6565.061,908,000-0.771.17 
ELEstee Lauder Companies142.2140.0141.11,294,2000.70.47 
ELCEntergy Louisiana Llc24.6924.5824.6215,4000.080.33 
ELFE.L.F. Beauty Inc15.4014.7914.92378,500-0.231.52 
ELJEntergy Louisiana Llc25.1824.9725.044,6000.060.24 
ELLIEllie Mae Inc109.2106.7107.7593,4000.40.33 
ELPCompanhia Paranaense De Energia5.7105.5705.650497,7000.3206.00 
ELSEquity Lifestyle Properties92.8891.1491.29439,500-1.121.21 
ELUEntergy Louisiana Llc First M24.1924.1324.141,7000.010.04 
ELVTElevate Credit Inc10.4909.99010.000384,000-0.3803.66 
ELYCallaway Golf Company19.2418.7619.20957,8000.371.96 
EMDWestern Asset Emerging Market Debt Fund13.6813.5413.57121,000-0.100.73 
EMEEmcor Group78.4577.4577.75222,500-0.240.31 
EMESEmerge Energy Services LP7.0506.8106.950346,700-0.0701.00 
EMFTempleton Emerging Markets Fund14.7514.5114.7419,8000.281.94 
EMNEastman Chemical Company100.8899.9599.99752,700-0.730.72 
EMOClearbridge Energy MLP Opportu11.6111.3111.3238,700-0.171.48 
EMPEntergy Mississippi Inc 4.9% Bonds24.6524.5824.608,900-0.040.16 
EMREmerson Electric Company69.8869.1869.282,233,700-0.520.74 
ENBEnbridge Inc35.6134.5134.613,668,300-0.631.79 
ENBAEnbridge Inc 6.375% Fixed-To-Floating25.3925.3025.3890,2000.000.00 
ENBLEnable Midstream Partners LP19.1017.8018.01410,600-0.824.35 
ENIAEnersis Americas S.A. American8.6408.4408.550790,1000.0901.06 
ENICEnersis Chile S.A. ADR5.1905.0805.160292,9000.0500.98 
ENJEntergy New Orleans Inc24.8024.8024.805000.000.01 
ENLCEnlink Midstream Llc16.4515.9516.00273,400-0.352.14 
ENLKEnlink Midstream Partners LP16.2915.5215.521,056,900-0.734.49 
ENOEntergy New Orleans Inc.First28.4525.7725.924,5000.120.47 
ENREnergizer Holdings Inc64.4863.1563.91709,4000.540.85 
ENSEnersys Inc77.8376.6777.23128,400-0.420.54 
ENVEnvestnet Inc59.7558.7559.30250,3000.200.34 
ENVAEnova International Inc39.0038.0038.25157,600-0.050.13 
ENZEnzo Biochem4.8304.7504.780134,7000.0000.00 
EOCCEmpresa Nacional De Electricida20.2819.8820.1957,9000.201.00 
EODWells Fargo Global Dividend Opportunity5.5705.5405.56073,800-0.0100.18 
EOGEog Resources123.3121.4122.41,540,6000.00.03 
EOIEaton Vance Enhance Equity15.8415.7615.7849,600-0.030.19 
EOSEaton Vance Enhanced Equity II17.7817.7017.78114,3000.070.40 
EOTEaton Vance Muni Income Trust20.9420.8320.8818,7000.050.24 
EP-CEl Paso Egy Cap I Pr45.5045.5045.501002.445.67 
EPAMEpam Systems Inc134.5133.2133.8284,700-0.70.54 
EPCEdgewell Personal Care52.8851.7452.82483,5000.781.50 
EPDEnterprise Products Partners LP29.1028.6628.715,349,800-0.351.20 
EPEEp Energy Corp2.4002.2502.260993,700-0.1104.64 
EPREntertainment Properties Trust66.4065.6866.00458,800-0.540.81 
EPR-CEntertainment Prp Pf27.2526.6027.252,2000.311.15 
EPR-EEntertainment Ppty P35.7234.8735.352,2000.120.33 
EPR-GEpr Properties Pfd Ser G23.5923.5523.5915,4000.040.17 
EPRTEssential Properties Realty Trust Inc.14.1513.9314.00726,500-0.090.64 
EQCEquity Commonwealth31.5931.0231.23256,600-0.321.01 
EQC-DEquity Commonwealth26.1926.1926.192000.110.42 
EQGPEqt Gp Holdings LP25.1323.9024.30299,3000.040.16 
EQHAxa Equitable Holdings Inc21.1820.8721.16637,5000.190.91 
EQMEquity Midstream Partners LP55.4054.3654.751,326,400-0.651.17 
EQNREquinor ASA26.0225.8425.97676,0000.130.50 
EQREquity Residential64.1763.1263.221,512,000-1.071.66 
EQSEquus Total Return2.2602.2402.24010,700-0.0301.32 
EQTEqt Corp55.9655.1355.683,249,900-0.010.02 
ERAEra Group Inc13.6113.2313.3644,3000.060.45 
ERFEnerplus Corp13.1312.9112.97775,0000.000.00 
ERJEmbraer-Empresa Brasileira De22.2621.5321.791,356,1000.070.32 
EROSEros International Plc13.7013.3013.40328,400-0.201.47 
ESEversource Energy59.0558.3458.751,743,500-0.410.69 
ESEEsco Technologies Inc61.2060.3061.10147,1000.200.33 
ESLEsterline Technologies Corp84.2575.0583.001,500,5007.5510.01 
ESNTEssent Group Ltd39.4638.6238.87703,200-0.360.92 
ESRTEmpire State Realty Trust Inc17.1516.8816.951,153,900-0.251.45 
ESSEssex Property Trust232.2227.9229.4377,100-3.21.37 
ESTEEarthstone Energy10.4610.0110.10213,400-0.363.44 
ESVEnsco Plc6.9706.6906.81012,564,400-0.1301.87 
ETBEaton Vance Tax-Managed Buy-Write16.5016.4516.4732,4000.040.24 
ETEEnergy Transfer Equity LP17.8717.5717.671,689,100-0.030.17 
ETGEaton Vance Tax-Advantaged Global17.7217.5917.64111,3000.020.11 
ETHEthan Allen Interiors Inc24.8324.2524.30116,300-0.351.42 
ETJEaton Vance Risk-Managed Diversified9.8509.8009.830116,8000.0400.41 
ETMEntercom Communications Corp8.1208.0008.0001,330,700-0.0500.62 
ETNEaton Corp78.0177.4377.642,212,500-0.570.73 
ETOEaton Vance Tax-Advantage Global25.4925.2225.4649,3000.140.55 
ETPEnergy Transfer Partners20.1719.9320.054,745,400-0.010.05 
ETP-CEnergy Transfer Partners LP Perp Pfd25.2724.9825.192,730,9000.190.76 
ETREntergy Corp81.1780.0180.512,501,300-0.490.60 
ETVEaton Vance Corp15.9315.8415.87193,4000.040.25 
ETWEaton Vance Corp12.0111.9512.01181,3000.060.50 
ETXEaton Vance Municipal Income T20.1219.9419.947,900-0.020.08 
ETYEaton Vance Tax-Managed Diversified12.7412.6312.70225,6000.050.40 
EURNEuronav Nv8.5508.4008.450657,500-0.1001.17 
EVEaton Vance Corp53.5853.0053.36308,400-0.250.47 
EVAEnviva Partners LP29.4529.0529.107,900-0.250.85 
EVCEntravision Communications Corp4.8004.7004.750241,3000.0000.00 
EVFEaton Vance Senior Income Trust6.3756.3306.350187,100-0.0200.31 
EVGEaton Vance Short Diversified13.0512.9913.0517,1000.010.08 
EVHEvolent Health Inc Class A Com23.2522.9023.05465,2000.150.66 
EVHCEnvision Healthcare Holdings44.5044.1644.301,453,7000.150.34 
EVNEaton Vance Muni Income Trust12.0211.9612.0245,2000.080.67 
EVREvercore Partners Inc110.5108.9110.0275,6000.00.00 
EVRGEvergy Inc.56.1655.5655.71817,500-0.440.78 
EVRIEveri Holdings Inc7.7507.6157.640255,400-0.0700.91 
EVTEaton Vance Tax Advantaged Dividend23.5223.4423.50115,500-0.030.13 
EVTCEvertec Inc23.4323.0023.25696,9000.301.31 
EWEdwards Lifesciences Corp153.3150.0152.61,550,8002.31.56 
EXCExelon Corp42.2541.7742.055,877,400-0.190.45 
EXDEaton Vance Tax-Advantaged Bond9.0909.0509.0705,4000.0400.44 
EXGEaton Vance Tax-Managed Global9.7009.6209.620685,000-0.0400.41 
EXKEndeavour Silver Corp3.0002.9202.970712,2000.1003.48 
EXPEagle Materials Inc109.1108.0108.1322,400-0.60.53 
EXPRExpress Inc10.3509.8209.8301,096,700-0.2802.77 
EXRExtra Space Storage Inc95.2394.1994.57468,400-0.550.58 
EXTNExterran Corp27.3226.8827.0553,200-0.210.77 
EZTFirst Mortgage Bonds25.8225.8225.825000.120.47 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.224.103.239
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,820-50.07
DJI25,058-60.03
SP5002,802-30.09
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,23190.74
BDI1,200494.26
HSI30,063-2530.83