Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies73.3872.6073.08580,3370.010.01 
AAAlcoa Corp53.9052.4052.402,018,771-0.691.30 
AACAac Holdings Inc9.2008.9409.17076,163-0.0300.33 
AANAaron's Inc42.4741.4841.73124,272-0.350.83 
AAPAdvance Auto Parts Inc117.8115.9116.9743,271-0.10.10 
AATAmerican Assets Trust36.4535.7136.1654,525-0.060.17 
AAVAdvantage Oil & Gas Ltd3.5503.4003.470147,3910.0200.58 
ABAlliancebernstein Holding LP27.4527.0527.4055,761-0.100.36 
ABBAbb Ltd28.0727.9027.99559,385-0.020.07 
ABBVAbbvie Inc106.2104.5105.81,251,7971.11.09 
ABCAmerisourcebergen Corp101.899.7101.8377,4611.71.69 
ABEVAmbev S.A.6.8206.7706.7804,417,409-0.0801.17 
ABGAsbury Automotive Group Inc74.9073.6074.2558,8760.350.47 
ABMABM Industries Incorporated39.8939.2839.47110,523-0.300.75 
ABRArbor Realty Trust8.4408.4008.41071,697-0.0300.36 
ABR-AArbor Realty Trust Inc25.4025.3525.401,770-0.020.08 
ABR-BArbor Realty Trust Inc25.1525.0725.071,000-0.140.56 
ABR-CArbor Realty Trust26.0826.0226.084500.080.31 
ABRNArbor Realty Trust 7.375% Senior25.6925.6725.681,6950.010.04 
ABTAbbott Laboratories59.2158.4559.182,561,234-0.130.22 
ABXBarrick Gold Corp14.5714.3014.423,472,1140.050.35 
ACAssociated Capital Group Inc36.0535.7535.752,9900.000.00 
ACCAmerican Campus Communities Inc38.9638.4438.90142,4830.370.96 
ACCOAcco Brands Corp12.8012.5512.6551,636-0.151.17 
ACHAluminum Corporation of China Ltd18.8118.6918.7529,3420.060.32 
ACMAecom Technology Corp39.1138.8239.06268,604-0.150.38 
ACNAccenture Plc161.9160.8161.7548,326-0.10.05 
ACPAvenue Income Credit Strategies14.5814.3014.5628,7490.261.82 
ACREAres Commercial Real Estate Cor13.1313.0713.0927,4710.010.08 
ACVAllianzgi Diversified Income &22.6122.4722.6115,0650.120.53 
ADCAgree Realty Corp49.9449.5649.8128,5990.080.16 
ADMArcher Daniels Midland Company42.2541.1542.202,924,3431.243.03 
ADNTAdient Plc72.8469.8772.731,323,2630.791.10 
ADSAlliance Data Systems Corp262.1260.3261.4220,527-0.40.17 
ADSWAdvanced Disposal Services Inc24.2323.9124.1194,5030.030.12 
ADTADT Corp12.1811.2711.4316,558,237-0.957.67 
ADXAdams Express Company15.8815.7715.83120,7400.050.32 
AEBAegon N.V. Perp Cap Secs Floating Rate24.6324.4624.461,4380.120.49 
AEDAegon N.V. Perp Cap Secs [Ne]25.9125.8125.863,5600.140.54 
AEEAmeren Corp55.8455.4155.70296,5360.540.98 
AEGAegon N.V.6.9706.9406.9601,054,8650.0300.43 
AEHAegon N.V. Perp Cap Secs25.8725.7725.828,3220.020.08 
AEKAegon Nv 8.00% Non-Cum Notes Due 204226.8226.7226.772,6800.050.19 
AELAmerican Equity Investment Life34.6134.1734.59169,0650.260.76 
AEMAgnico-Eagle Mines Ltd46.4945.6645.79474,515-0.471.02 
AEOAmerican Eagle Outfitters18.7518.3318.621,357,2860.201.09 
AEPAmerican Electric Power Company68.7868.0468.461,100,0120.701.03 
AERAercap Holdings N.V.54.4253.7154.33423,2840.220.41 
AESThe Aes Corp11.8111.5511.565,011,312-0.191.62 
AETAetna Inc189.6188.0189.3819,3981.50.80 
AEUAAnadarko Petroleum Corp37.2336.6836.992,6250.772.13 
AFBAlliance National Municipal13.2713.2413.2667,470-0.010.08 
AFCAllied Capital Corp25.5925.4925.514,5690.160.63 
AFGAmerican Financial Group112.0110.5111.297,1610.90.83 
AFGEAmerican Financial Group Inc25.9025.7225.722,336-0.090.35 
AFGHAmerican Financial Group Inc26.1425.9026.014,2800.110.42 
AFIArmstrong Flooring Inc16.6316.2916.4532,344-0.201.20 
AFLAflac Incorporated88.2087.3287.53967,4830.710.82 
AFS-AAmtrust Financial Services Inc18.2616.4518.1741,8851.8011.00 
AFS-BAmtrust Financial Services Dep Pfd18.7016.4918.5040,8051.7010.12 
AFS-CAmtrust Financial Services Series C19.5017.4819.2136,8161.7810.21 
AFS-DAmtrust Financial Services Dep Pfd19.0516.4319.05100,9131.9811.60 
AFS-EAmtrust Financial Services Inc Prf20.3017.3620.0734,2572.0411.31 
AFS-FAmtrust Financial Services Inc18.6916.0718.60102,5371.8410.98 
AFSSAmtrust Financial Services Inc23.8723.5323.759,8470.070.30 
AFSTAmtrust Financial Services Inc24.0823.3024.0219,7870.010.04 
AFTApollo Senior Floating Rate Fund Inc16.3616.2316.31110,0070.150.93 
AGFirst Majestic Silver7.0106.8206.9501,222,5600.0701.02 
AGCAdvent Claymore Convertible Securities6.1406.0906.130103,072-0.0100.16 
AGCOAgco Corp73.9172.5072.83255,662-0.941.27 
AGDAlpine Global Dynamic Dividend Fund11.3911.3111.3631,1930.050.44 
AGIAlamos Gold Inc6.1606.0206.110537,9390.0600.99 
AGMFederal Agricultural Mortgage Corp80.3778.6578.7420,072-1.271.59 
AGM-AFederal Agricultural Mortgage25.0024.8125.001,1200.150.60 
AGM-BFederal Ag27.4127.3227.32729-0.070.26 
AGM-CFederal Agricultural Mortgage27.2027.2027.201,8000.050.18 
AGM.AFederal Agricultural Mortgage Corp77.2075.8075.801,300-2.713.45 
AGNAllergan Plc186.4180.7186.31,729,8475.02.75 
AGN-AAllergan Plc 5.50% Mandatory C668.2648.8668.230,16521.13.26 
AGOAssured Guaranty Ltd35.3634.6434.89480,4680.290.84 
AGO-BAssured Guaranty Ltd [B]25.9925.8525.951,7470.080.31 
AGO-EAssured Guaranty Ltd [E]25.4725.3525.463,167-0.070.27 
AGO-FAssured Guaranty Ltd [F]25.0624.1024.104,0900.030.12 
AGRAvangrid Inc47.9947.5747.8972,6670.240.50 
AGROAdecoagro S.A.10.069.7910.05319,4770.272.76 
AGUAgrium Inc117.3114.9115.0833,8000.40.36 
AGXArgan Inc46.4044.9546.10117,5281.002.22 
AHCA.H. Belo Corp5.0505.0005.00019,575-0.0500.99 
AHHArmada Hoffler Properties Inc14.6414.5114.5787,715-0.010.07 
AHLAspen Insurance Holdings42.9539.4042.25581,7073.8510.03 
AHL-CAspen Ins Pfd Inc26.7926.7826.784,3310.000.00 
AHL-DAspen Insurance Holdings Ltd25.0024.8024.927,6820.120.48 
AHPAshford Hospitality Prime Inc9.6809.5109.54054,033-0.0800.83 
AHP-BAshford Hospitality Prime Inc19.8819.7019.702,554-0.170.86 
AHTAshford Hospitality Trust Inc6.7206.6106.67069,880-0.0100.15 
AHT-DAshford Hosp D Pfd25.6225.4025.4218,762-0.180.70 
AHT-FAshford Hospitality Trust Inc24.6323.8224.2911,087-0.401.62 
AHT-GAshford Hospitality Trust Inc24.5523.9924.2017,273-0.351.43 
AHT-HAshford Hospitality Trust Inc Cum Pfd24.6023.8524.1028,176-0.552.23 
AHT-IHome24.1623.7123.82171,452-0.421.73 
AIArlington Asset Investment Corp11.7811.6911.74151,015-0.030.25 
AI-BArlington Asset 7.00% Series B Pfd24.8824.6024.81900-0.090.36 
AICArlington Asset Investment Cor24.4024.3924.392000.090.37 
AIFApollo Tactical Income Fund Inc15.6315.5815.6150,0990.000.00 
AIGAmerican International Group61.3660.4461.043,068,493-0.510.83 
AIG.WAmerican International Group19.7419.2019.68184,916-0.412.04 
AINAlbany International Corp62.5061.7262.1024,4100.150.24 
AIRAAR Corp41.7541.0941.2534,867-0.551.32 
AITApplied Industrial Technologies71.1569.6570.1095,394-1.051.48 
AIVApartment Investment and Management41.4240.8141.22411,5760.621.53 
AIV-AApartment Investment and Manag27.1426.9927.001,1000.180.67 
AIWArlington Asset Investment Cor24.2024.1524.201,2500.050.21 
AIYApollo Investment Corp25.6025.5025.574,9020.050.20 
AIZAssurant Inc94.8092.9493.06135,907-1.021.08 
AJGArthur J. Gallagher & Co64.7664.2964.41149,9700.120.19 
AJRDAerojet Rocketdyne Holdings31.1630.2830.76144,307-0.511.63 
AJXGreat Ajax Corp13.8013.7013.7618,690-0.050.36 
AJXAGreat Ajax Corp 7.25% Convertible Senior25.3125.2825.28880-0.020.08 
AKO.AEmbotell Andina Sa A27.8727.1127.875692.238.70 
AKO.BEmbotell Andna Sa B29.8029.7429.803,0810.090.30 
AKPAlliance California Muni13.4813.4513.4713,2130.010.07 
AKRAcadia Realty Trust25.4625.2225.3382,4290.100.40 
AKSAK Steel Holding Corp6.2905.7406.17022,862,344-0.2704.19 
ALAir Lease Corporation Class A C49.0148.4648.96106,3600.250.51 
ALBAlbemarle Corp115.9113.4113.61,470,319-2.42.04 
ALDWAlon USA Partners LP18.9018.5318.84132,5420.311.67 
ALEAllete Inc72.6871.8872.5571,9920.570.79 
ALEXAlexander and Baldwin Inc28.2727.9628.1875,1540.260.93 
ALGAlamo Group118.4116.5117.839,635-0.60.53 
ALKAlaska Air Group69.1767.3267.761,399,437-1.121.63 
ALLAllstate Corp104.0103.2103.6458,699-0.10.08 
ALL-AAllstate Corporation Pfd25.3625.3225.322,7300.150.60 
ALL-BAlly Financial Inc Fixed Rate F25.9825.8925.927,8980.050.19 
ALL-CThe Allstate Corp25.8425.7025.7515,1990.050.19 
ALL-DAllstate Corp26.1426.0526.115,4420.040.15 
ALL-EThe Allstate Corp26.1025.9426.0730,7160.130.50 
ALL-FThe Allstate Corp26.1626.0026.0112,7880.000.00 
ALL-YGMAC Capital Trust I Fixed Rate26.1726.0626.1033,7000.000.00 
ALLEAllegion Plc Ordinary Shares Wh86.0984.5685.21148,140-1.021.18 
ALLYAlly Financial30.5430.3330.50920,2050.050.16 
ALP-QAlabama Power Co. Pfd25.4025.2025.2012,204-0.070.28 
ALSNAllison Transmission Holdings44.9244.4944.89303,3920.000.00 
ALVAutoliv Inc136.5135.6136.5192,8440.00.02 
ALXAlexander's Inc378.0375.7375.71,818-1.40.37 
AMAntero Resources Midstream Llc32.5831.6732.54190,9560.842.65 
AMBRAmber Road Inc8.3107.9408.06039,269-0.2503.01 
AMCAmc Entertainment Holdings Inc13.4013.0513.27869,2250.070.53 
AMEAmtek Inc76.9476.2176.43226,515-0.550.71 
AMGAffiliated Managers Group213.2209.5211.1124,808-1.00.45 
AMGPAntero Midstream Gp LP21.2720.8021.15278,4390.442.12 
AMHAmerican Homes 4 Rent20.5220.3020.45494,3730.040.20 
AMH-CAmerican Homes28.2028.2028.2010,3250.000.00 
AMH-DAmerican Homes 4 Rent26.3626.3626.362530.090.34 
AMH-EAmerican Homes 4 Rent 6.35% Ser25.8325.6525.802,3730.210.82 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd24.8424.4724.7070,498-0.030.12 
AMH-GHome24.9623.8224.4315,491-0.331.33 
AMIDAmerican Midstreampartners LP14.5514.2514.4037,6050.100.70 
AMNAmn Healthcare Services Inc50.9050.3550.75102,0340.100.20 
AMOVAmerica Movil A Ads18.1218.1218.12268-0.060.33 
AMPAmeriprise Financial Services179.3177.4178.0350,525-0.80.46 
AMRCAmeresco Inc9.2509.0009.05030,858-0.2002.16 
AMTAmerican Tower Corp138.7137.4138.3479,7330.60.47 
AMT-BAmerican Tower Corporation [Rei122.4121.8122.21,7240.70.55 
AMXAmerica Movil S.A.B. De C.V.18.4018.1918.29935,0780.110.61 
ANAutonation Inc59.5358.5459.10313,9110.170.29 
ANDVAndeavor119.4117.0119.4337,2601.10.92 
ANDXAndeavor Logistics LP53.8252.5253.72297,9901.202.28 
ANETArista Networks Inc274.5268.7274.2367,2763.41.24 
ANFAbercrombie & Fitch Company22.0520.8321.713,351,5421.798.99 
ANFIAmira Nature Foods Ltd4.0503.9004.030115,547-0.0100.25 
ANHAnworth Mortgage Asset Corp5.2805.2305.240155,081-0.0200.38 
ANH-AAnworth Mtg Pfd A25.6325.6325.63288-0.090.35 
ANH-BAnworth 6.25 Pr S B26.8526.8526.85400-0.150.56 
ANH-CAnworth Mortgage Asset Corpora25.1725.1725.17960-0.010.04 
ANTMAnthem Inc250.9248.0249.9302,514-0.10.06 
ANTXAnthem Inc60.6060.5460.54494-0.110.18 
ANWAegean Marine Petroleum Network5.1004.8504.970170,9540.1703.54 
AODAlpine Total Dynamic Dividend9.9609.8709.930158,1800.0600.61 
AOIAlliance One International13.4513.1013.205,081-0.100.75 
AONAON Plc136.2134.8135.7383,6630.50.35 
AOSSmith [A.O.] Corp67.0766.4266.71235,754-0.330.49 
APAmpco-Pittsburgh Corp14.6014.2014.609,0970.402.82 
APAApache Corp47.4346.2647.061,418,3461.012.19 
APAMArtisan Partners Asset Manageme40.7040.1040.65116,0380.501.25 
APBAsia Pacific Fund Inc15.1315.1115.13355-0.010.07 
APCAnadarko Petroleum Corp60.2358.2059.972,647,7831.773.04 
APDAir Products and Chemicals168.0166.6167.7279,868-0.10.05 
APFMorgan Stanley Asia Pacific Fund Inc19.1919.1819.181,3350.000.00 
APHAmphenol Corp93.4992.1192.27558,822-0.860.92 
APLEApple Hospitality REIT Inc19.8019.6519.66351,697-0.120.61 
APOApollo Global Management Llc C34.8834.1634.36399,214-0.381.09 
APO-AApollo Global Management Llc Pfd Ser A25.6625.5825.661,6500.150.59 
APRNBlue Apron Holdings Inc3.2303.0003.200969,7010.1404.58 
APTSPreferred Apartment Communities17.2716.9817.22120,0380.201.18 
APTVAptiv Plc94.3892.1893.10643,481-0.420.45 
APUAmerigas Partners LP47.7847.0047.7872,1930.771.64 
AQAquantia Corp11.0710.9010.9311,851-0.151.35 
AQNAlgonquin Pwr & Util11.0710.9711.0242,9090.010.09 
AQUAEvoqua Water Technologies Corp24.8324.4524.7046,664-0.120.48 
ARAntero Resources Corp19.0818.6419.051,296,2790.311.65 
ARAAmerican Renal Associates Holdi19.0118.7418.9429,2170.251.34 
ARCAmerican Reprographics Company2.4002.3302.40035,2390.0000.00 
ARCHArch Coal Inc95.5093.6694.0657,338-0.030.03 
ARCOArcos Dorados Holdings Inc9.7009.6009.670141,7210.0200.21 
ARDArdagh Group S.A.20.1119.9619.995,737-0.030.15 
ARDCAres Dynamic Credit Allocation16.4116.2216.31138,1570.090.55 
AREAlexandria Real Estate Equities127.0125.4126.9135,4440.90.71 
ARE-AAlexandria Real Estate Equities26.9826.9026.953,041-0.120.44 
ARE-DAlexandria Real Estate Equitie36.5736.5736.571000.000.00 
ARESAres Management LP24.7023.2724.05109,5180.853.66 
ARIApollo Commercial Real Estate18.3918.3118.32200,7930.010.05 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.1325.0725.102,0720.090.36 
ARLAmerican Realty Investors13.5013.4913.496180.191.43 
ARMKAramark Holdings Corp45.4144.9045.19698,737-0.190.42 
ARNCArconic Inc30.4030.0430.251,177,6770.030.10 
AROCArchrock Inc10.109.8510.07152,7820.222.23 
ARRArmour Residential R24.9824.6724.69121,101-0.090.36 
ARR-AArmour Residential REIT Inc25.4625.4125.41850-0.010.04 
ARR-BArmour Residential REIT Inc25.0324.9925.002,1050.040.16 
ARWArrow Electronics86.7085.5786.2475,202-0.690.79 
ASAASA Gold and Precious Metals11.6411.5311.5724,0790.000.00 
ASBAssociated Banc-Corp26.2525.7526.00216,649-0.200.76 
ASB-CAssociated Banc-Corp Depositary27.2527.1027.102,0000.020.08 
ASB-DAssociated Banc-Corp25.4625.4625.463080.010.04 
ASCArdmore Shipping Corp7.6007.4007.45072,8710.1001.36 
ASGLiberty All-Star Growth Fund6.0505.9506.02049,1560.0901.52 
ASGNOn Assignment68.2967.5768.1143,130-0.290.42 
ASHAshland Global Holdings Inc74.3773.0973.13461,925-1.201.61 
ASIXAdvansix Inc38.8037.8238.4291,052-0.441.13 
ASPNAspen Aerogels Inc5.1205.0105.110242,7470.0801.59 
ASRGrupo Aeroportuario Del Sureste200.4195.4195.822,299-3.81.92 
ASXAdvanced Semiconductor Engineering7.3207.2507.300350,8590.0801.11 
ATAtlantic Power Corp2.4202.3502.420319,1040.0200.83 
ATENA10 Networks Inc6.7006.5206.700398,2090.1201.82 
ATGEAdtalem Global Education Inc45.4045.1545.20114,118-0.050.11 
ATHAthene Holding Ltd51.7851.3451.76395,4130.170.33 
ATHMAutohome Inc83.3582.0183.00293,5140.430.52 
ATIAllegheny Technologies Inc28.4827.9928.221,021,4210.050.18 
ATKRAtkore International Group24.1822.9222.96668,5901.185.42 
ATOAtmos Energy Corp81.5780.9081.52193,5380.690.85 
ATRAptargroup88.6186.6086.99204,979-1.621.83 
ATTOAtento S.A.10.1510.0010.0636,7060.010.10 
ATUActuant Corp26.2025.6026.17116,9530.170.65 
ATUSAltice USA Inc Class A21.8521.1221.731,393,4560.432.02 
ATVAcorn International21.1421.1321.136160.432.08 
AUAnglogold Ashanti Ltd11.0110.8710.94761,3730.030.27 
AUOAu Optronics Corp4.6904.6404.660343,7360.1002.19 
AUYYamana Gold3.4303.3403.4005,825,6590.0601.80 
AVAAvista Corp51.6051.4351.4950,6030.000.00 
AVALGrupo Aval Acciones Y Valores S9.1008.9909.06012,3320.0000.00 
AVBAvalonbay Communities169.8168.2169.4149,1950.70.43 
AVDAmerican Vanguard Corp21.8521.6521.7025,896-0.200.91 
AVHAvianca Holdings S.A.8.1608.0908.0903,4500.0300.37 
AVKAdvent Claymore Convertible Securities16.3216.2516.2921,1730.010.06 
AVPAvon Products2.3802.2602.280871,021-0.0401.72 
AVTAvnet Inc43.2442.2542.76294,883-0.521.20 
AVXAvx Corp19.3718.8818.9843,569-0.392.01 
AVYAvery Dennison Corp121.7120.3120.5126,545-0.80.67 
AVYAAvaya Holdings Corp20.9120.0020.02325,805-0.472.29 
AWFAlliancebernstein Global High Income12.6412.5812.63116,1700.060.48 
AWIArmstrong World Industries Inc62.2560.7561.10115,581-0.801.29 
AWKAmerican Water Works83.7582.6683.45397,6240.440.53 
AWPAlpine Global Premier Propertie6.8906.8206.830328,1770.0100.15 
AWRAmerican States Water Company56.4455.2956.41122,8080.220.39 
AXEAnixter International Inc79.8578.7579.4024,342-0.550.69 
AXLAmerican Axle & Manufacturing19.0918.6318.68898,664-0.311.63 
AXPAmerican Express Company98.3496.8497.402,265,064-0.630.64 
AXRAmrep Corp7.1307.1307.130535-0.0200.28 
AXSAxis Capital Holdings52.6049.8551.30729,0052.685.51 
AXS-DAxis Capital Holdings Ltd25.0624.9625.013,3080.060.24 
AXS-EAxis Capital Holdings Ltd25.0525.0025.008,9020.100.40 
AXTAAxalta Coating Systems Ltd31.7531.0131.24604,966-0.421.33 
AYIAcuity Brands Inc164.3161.4164.2227,7991.00.63 
AYRAircastle Ltd24.2424.0324.1153,775-0.150.62 
AYXAlteryx Inc28.4828.0128.1269,210-0.150.53 
AZNAstrazeneca Plc35.8235.6235.811,054,7100.371.04 
AZOAutozone792.5773.0777.0250,707-16.82.11 
AZREAzure Power Global Ltd16.5316.3916.535420.030.18 
AZULAzul S.A. ADR27.1026.4627.0279,2130.130.48 
AZZAzz Inc47.7546.7547.3016,288-0.100.21 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.83.81.52
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,336400.55
DJI26,072540.21
SP5002,810120.44
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,33150.37
BDI1,200494.26
HSI28,5943491.23