List of Symbols for New York Stock Exchange [NYSE] Starting with A

Exchange:

List of Symbols for New York Stock Exchange [NYSE]

Code	Name	High	Low	Close	Volume	Change
A	Agilent Technologies	60.80	59.61	60.61	3,473,800	0.82	1.37
AA	Alcoa Corporation	30.25	29.66	29.80	2,906,600	0.11	0.37
AAC	Aac Holdings Inc	7.270	6.550	7.230	117,000	0.660	10.05
AAN	Aaron's Inc	38.84	38.02	38.60	605,800	-0.06	0.16
AAP	Advance Auto Parts Inc	122.5	119.8	120.7	2,118,400	0.6	0.49
AAT	American Assets Trust	40.19	39.28	39.81	221,100	0.28	0.71
AAV	Advantage Oil & Gas Ltd	6.250	6.100	6.200	99,800	0.150	2.48
AB	Alliancebernstein Holding LP	23.80	23.25	23.45	321,000	0.15	0.64
ABB	Abb Ltd	25.36	25.11	25.31	2,822,200	0.12	0.48
ABBV	Abbvie Inc	73.67	71.41	73.18	9,998,900	1.84	2.58
ABC	Amerisourcebergen Corp	97.67	95.50	96.37	1,730,000	0.75	0.78
ABEV	Ambev S.A.	5.470	5.400	5.430	27,446,000	0.010	0.18
ABG	Asbury Automotive Group Inc	52.80	51.45	52.40	359,200	-0.30	0.57
ABM	ABM Industries Incorporated	41.59	41.33	41.52	221,100	0.08	0.19
ABR	Arbor Realty Trust	8.380	8.250	8.300	213,100	0.000	0.00
ABR-A	Arbor Realty Trust Inc	25.48	25.36	25.37	5,500	-0.07	0.28
ABR-B	Arbor Realty Trust Inc	25.35	25.20	25.35	2,600	0.00	0.00
ABR-C	Arbor Realty Trust	26.17	26.05	26.15	3,000	0.15	0.58
ABRN	Arbor Realty Trust 7.375% Senior	25.43	25.39	25.40	7,200	0.00	0.00
ABT	Abbott Laboratories	49.59	48.51	49.27	8,714,000	0.70	1.44
ABX	Barrick Gold Corp	16.15	15.88	16.09	9,764,700	0.35	2.22
AC	Associated Capital Group Inc	33.85	33.45	33.65	7,400	0.20	0.60
ACC	American Campus Communities Inc	48.39	47.95	48.01	530,900	-0.32	0.66
ACCO	Acco Brands Corp	11.35	11.15	11.20	203,000	0.00	0.00
ACH	Aluminum Corporation of China Ltd	12.59	12.48	12.50	21,600	-0.23	1.81
ACM	Aecom Technology Corp	32.41	31.90	32.34	575,700	0.41	1.28
ACN	Accenture Plc	123.9	119.1	122.1	8,691,100	-5.0	3.96
ACP	Avenue Income Credit Strategies	13.94	13.51	13.65	177,200	-0.25	1.80
ACRE	Ares Commercial Real Estate Cor	13.64	13.45	13.55	46,100	0.08	0.59
ACV	Allianzgi Diversified Income &	21.10	20.92	21.10	38,800	0.19	0.91
ADC	Agree Realty Corp	47.65	47.02	47.14	187,200	-0.42	0.88
ADM	Archer Daniels Midland Company	41.46	41.01	41.03	2,543,900	-0.22	0.53
ADNT	Adient Plc	64.56	63.04	64.09	657,400	0.51	0.80
ADS	Alliance Data Systems Corp	260.2	256.6	259.7	342,000	0.7	0.28
ADSW	Advanced Disposal Services Inc	23.39	22.81	23.19	274,200	0.12	0.52
ADX	Adams Express Company	14.41	14.33	14.33	76,500	-0.04	0.28
AEB	Aegon N.V. Perp Cap Secs Floating Rate	24.85	24.71	24.85	5,300	0.11	0.44
AED	Aegon N.V. Perp Cap Secs [Ne]	26.19	26.01	26.13	16,400	0.05	0.19
AEE	Ameren Corp	56.52	56.24	56.27	841,000	-0.20	0.35
AEG	Aegon N.V.	4.910	4.860	4.900	1,150,000	-0.010	0.20
AEH	Aegon N.V. Perp Cap Secs	26.00	25.88	25.91	353,200	0.00	0.00
AEK	Aegon Nv 8.00% Non-Cum Notes Due 2042	25.89	25.86	25.89	34,000	0.04	0.15
AEL	American Equity Investment Life	25.01	24.51	24.72	509,100	0.01	0.04
AEM	Agnico-Eagle Mines Ltd	47.18	46.52	46.55	1,153,600	0.13	0.28
AEO	American Eagle Outfitters	11.33	11.07	11.21	1,802,200	0.12	1.08
AEP	American Electric Power Company	72.45	71.76	71.79	2,172,100	-0.61	0.84
AER	Aercap Holdings N.V.	45.42	44.69	45.10	907,400	0.12	0.27
AES	The Aes Corp	11.70	11.48	11.57	4,758,500	-0.10	0.86
AES-C	Aes TR III 6.75 Pfd	50.65	50.62	50.62	153,000	0.00	0.00
AET	Aetna Inc	155.2	152.0	153.0	2,175,800	0.9	0.58
AEUA	Anadarko Petroleum Corp	40.82	39.42	39.42	84,400	-0.83	2.06
AF	Astoria Financial Corp	19.97	19.60	19.73	345,400	-0.13	0.65
AF-C	Astoria Financial Corp	26.07	25.91	26.03	5,200	0.00	0.00
AFA	American Financial Group Inc	25.36	25.30	25.30	9,100	0.02	0.08
AFB	Alliance National Municipal	13.76	13.71	13.72	101,400	-0.01	0.07
AFC	Allied Capital Corp	26.06	25.94	26.02	2,300	0.12	0.46
AFG	American Financial Group	100.46	98.96	99.05	286,400	-1.26	1.26
AFGE	American Financial Group Inc	27.07	26.92	27.05	7,500	-0.01	0.04
AFGH	American Financial Group Inc	27.27	27.03	27.17	18,200	0.18	0.67
AFI	Armstrong Flooring Inc	18.51	17.96	18.37	313,300	0.30	1.66
AFL	Aflac Incorporated	77.99	77.27	77.32	1,407,400	-0.65	0.83
AFS-A	Amtrust Financial Services Inc	24.00	23.54	23.99	7,000	0.10	0.42
AFS-B	Amtrust Financial Services Dep Pfd	24.18	23.95	24.18	17,800	0.33	1.38
AFS-C	Amtrust Financial Services Series C	24.89	24.52	24.89	4,000	0.25	1.01
AFS-D	Amtrust Financial Services Dep Pfd	24.82	24.40	24.82	7,500	0.42	1.72
AFS-E	Amtrust Financial Services Inc Prf	25.70	25.00	25.59	56,900	0.61	2.44
AFS-F	Amtrust Financial Services Inc	23.49	23.29	23.49	20,300	0.17	0.73
AFSD	Aflac Incorporated	25.53	25.36	25.37	23,500	-0.13	0.51
AFSS	Amtrust Financial Services Inc	25.15	25.03	25.05	16,800	-0.05	0.20
AFST	Amtrust Financial Services Inc	25.56	25.33	25.55	10,000	0.07	0.27
AFT	Apollo Senior Floating Rate Fund Inc	16.97	16.82	16.86	53,700	-0.05	0.30
AFW	American Financial Group Inc	25.06	25.04	25.05	5,700	0.00	0.00
AG	First Majestic Silver	8.220	8.020	8.160	3,847,100	0.270	3.42
AGC	Advent Claymore Convertible Securities	6.260	6.200	6.250	86,500	0.010	0.16
AGCO	Agco Corp	67.27	66.40	66.69	440,700	-0.47	0.70
AGD	Alpine Global Dynamic Dividend Fund	10.17	10.09	10.17	58,900	0.05	0.49
AGI	Alamos Gold Inc	7.370	7.180	7.290	1,674,300	0.040	0.55
AGM	Federal Agricultural Mortgage Corp	66.70	65.00	66.00	55,800	0.74	1.13
AGM-A	Federal Agricultural Mortgage	26.04	25.98	26.02	1,100	-0.32	1.21
AGM-B	Federal Ag	27.34	27.20	27.34	2,200	0.14	0.51
AGM-C	Federal Agricultural Mortgage	28.10	28.10	28.10	100	0.00	0.00
AGM.A	Federal Agricultural Mortgage Corp	62.74	61.66	62.74	300	0.74	1.19
AGN	Allergan Plc	249.4	243.9	247.1	2,724,900	2.7	1.11
AGN-A	Allergan Plc. 5.50% Mandatory C	881.0	870.0	875.6	43,800	7.9	0.91
AGO	Assured Guaranty Ltd	41.54	41.10	41.14	602,400	-0.10	0.24
AGO-B	Assured Guaranty Ltd [B]	26.37	26.18	26.30	5,700	0.08	0.31
AGO-E	Assured Guaranty Ltd [E]	25.88	25.77	25.84	5,200	0.00	0.00
AGO-F	Assured Guaranty Ltd [F]	25.30	25.16	25.17	4,000	0.05	0.20
AGR	Avangrid Inc	45.87	45.54	45.57	278,100	-0.09	0.20
AGRO	Adecoagro S.A.	10.24	9.99	10.03	499,100	0.05	0.50
AGU	Agrium Inc	92.97	92.07	92.35	318,700	0.36	0.39
AGX	Argan Inc	60.55	59.55	60.05	71,400	0.45	0.76
AHC	A.H. Belo Corp	5.500	5.450	5.500	26,900	0.000	0.00
AHH	Armada Hoffler Properties Inc	13.84	13.54	13.70	659,600	-0.07	0.51
AHL	Aspen Insurance Holdings	50.42	49.85	49.90	147,800	-0.45	0.89
AHL-B	Aspen Insurance Holdings Limit	25.00	24.98	24.98	14,400	0.00	0.00
AHL-C	Aspen Ins Pfd Inc	28.32	28.10	28.12	11,200	0.04	0.14
AHL-D	Aspen Insurance Holdings Ltd	25.46	25.25	25.34	83,300	0.02	0.08
AHP	Ashford Hospitality Prime Inc	10.54	10.23	10.29	244,400	0.07	0.68
AHP-B	Ashford Hospitality Prime Inc	20.49	20.30	20.49	19,800	0.14	0.69
AHT	Ashford Hospitality Trust Inc	6.410	6.270	6.350	352,000	0.070	1.11
AHT-A	Ashford Hsop TR Pfd	25.89	25.71	25.89	8,800	0.11	0.43
AHT-D	Ashford Hosp D Pfd	25.79	25.65	25.75	17,000	0.08	0.31
AHT-F	Ashford Hospitality Trust Inc	25.10	24.96	25.00	4,500	-0.10	0.40
AHT-G	Ashford Hospitality Trust Inc	24.89	24.81	24.87	18,200	0.06	0.24
AI	Arlington Asset Investment Corp	14.76	14.65	14.65	264,800	0.00	0.00
AI-B	Arlington Asset 7.00% Series B Pfd	24.73	24.28	24.73	7,600	0.00	0.00
AIB	Apollo Investment Corp	25.53	25.46	25.49	17,800	0.00	0.00
AIC	Arlington Asset Investment Cor	24.17	23.71	23.93	5,700	-0.22	0.91
AIF	Apollo Tactical Income Fund Inc	16.30	16.14	16.26	62,800	0.10	0.62
AIG	American International Group	63.28	62.83	63.05	2,749,400	-0.17	0.27
AIG.W	American International Group	21.54	21.16	21.24	52,500	-0.26	1.21
AIN	Albany International Corp	51.10	50.55	50.80	139,200	0.15	0.30
AIR	AAR Corp	34.47	33.92	34.36	136,400	0.36	1.06
AIT	Applied Industrial Technologies	58.55	57.10	58.35	139,400	0.50	0.86
AIV	Apartment Investment and Management	44.15	43.65	43.83	1,494,700	-0.16	0.36
AIV-A	Apartment Investment and Manag	26.69	26.69	26.69	500	-0.37	1.37
AIW	Arlington Asset Investment Cor	24.79	24.64	24.64	7,200	-0.17	0.69
AIY	Apollo Investment Corp	26.45	26.27	26.45	2,400	0.12	0.46
AIZ	Assurant Inc	102.1	100.2	100.3	394,200	-2.0	1.95
AJG	Arthur J. Gallagher & Co	57.86	57.10	57.10	689,200	-0.80	1.38
AJRD	Gencorp Inc	20.54	20.26	20.29	271,100	-0.12	0.59
AJX	Great Ajax Corp	14.12	14.00	14.04	18,800	-0.08	0.57
AJXA	Great Ajax Corp. 7.25% Convertible	25.78	25.54	25.57	2,600	-0.07	0.27
AKO.A	Embotell Andina Sa A	23.07	22.31	22.35	1,700	-0.26	1.15
AKO.B	Embotell Andna Sa B	24.96	24.31	24.54	137,600	0.16	0.66
AKP	Alliance California Muni	13.83	13.79	13.83	17,400	0.04	0.29
AKR	Acadia Realty Trust	27.37	26.74	27.24	503,500	0.12	0.44
AKS	AK Steel Holding Corp	6.340	6.170	6.300	10,548,500	0.110	1.78
AL	Air Lease Corporation Class A C	36.63	35.75	36.36	770,900	0.09	0.25
ALB	Albemarle Corp	106.7	105.1	105.2	1,180,200	-1.0	0.93
ALDW	Alon USA Partners LP	10.56	10.22	10.26	22,800	-0.24	2.29
ALE	Allete Inc	73.73	73.16	73.24	159,800	0.17	0.23
ALEX	Alexander and Baldwin Inc	42.56	41.31	41.49	110,500	-0.50	1.19
ALG	Alamo Group	90.04	88.78	89.73	32,600	0.34	0.38
ALJ	Alon USA Energy	12.93	12.52	12.79	420,700	0.29	2.32
ALK	Alaska Air Group	91.95	90.29	91.02	918,000	0.19	0.21
ALL	Allstate Corp	89.23	88.21	88.31	1,751,400	-0.93	1.04
ALL-A	Allstate Corporation Pfd	26.32	26.23	26.28	13,000	0.03	0.11
ALL-B	Ally Financial Inc Fixed Rate F	28.20	28.08	28.11	46,200	0.03	0.11
ALL-C	The Allstate Corp	27.69	27.55	27.60	12,500	0.04	0.15
ALL-D	Allstate Corp	27.73	27.56	27.73	1,400	0.12	0.43
ALL-E	The Allstate Corporation	27.65	27.56	27.56	21,100	-0.04	0.14
ALL-F	The Allstate Corporation	27.47	27.39	27.42	8,100	0.08	0.29
ALL-Y	GMAC Capital Trust I Fixed Rate	25.93	25.70	25.75	732,700	0.00	0.00
ALLE	Allegion Plc Ordinary Shares Wh	81.90	81.17	81.19	298,900	-0.32	0.39
ALLY	Ally Financial	20.62	20.00	20.39	4,543,900	0.34	1.70
ALP-O	Alabama Pwr 5.83A Pf	28.80	28.20	28.67	1,200	0.41	1.45
ALR	Alere Inc	50.27	50.14	50.23	1,191,500	0.09	0.18
ALR-B	Alere Inc Inverness Medical In	395.5	395.0	395.3	86,100	-0.3	0.08
ALSN	Allison Transmission Holdings	37.35	36.53	37.19	1,415,600	0.43	1.17
ALV	Autoliv Inc	109.1	107.7	108.6	382,800	-0.1	0.07
ALX	Alexander's Inc	420.5	414.2	420.3	19,600	-0.6	0.14
AM	Antero Resources Midstream Llc	30.21	29.62	29.80	340,900	-0.03	0.10
AMBR	Amber Road Inc	8.420	8.000	8.120	93,900	-0.250	2.99
AMC	Amc Entertainment Holdings Inc	23.08	22.15	23.05	3,216,600	0.00	0.00
AME	Amtek Inc	60.83	60.26	60.58	994,400	0.07	0.12
AMFW	Amec Foster Wheeler Plc	6.000	5.900	5.950	15,400	-0.020	0.34
AMG	Affiliated Managers Group	163.3	159.3	162.1	328,300	0.2	0.12
AMGP	Antero Midstream Gp LP	20.97	20.11	20.62	658,900	0.17	0.83
AMH	American Homes 4 Rent	22.85	22.56	22.74	1,815,100	0.20	0.89
AMH-A	American Homes	28.53	28.36	28.40	2,800	-0.16	0.56
AMH-B	American Homes 4 Rent 5% Series	28.42	28.40	28.40	1,400	0.02	0.07
AMH-C	American Homes	28.24	28.24	28.24	100	0.00	0.00
AMH-D	American Homes 4 Rent	25.99	25.82	25.95	29,500	0.14	0.54
AMH-E	American Homes 4 Rent 6.35% Ser	25.99	25.73	25.75	10,100	-0.05	0.19
AMH-F	American Homes 4 Rent Cum Red Perp Pfd	25.26	24.91	25.25	150,700	0.24	0.96
AMID	American Midstreampartners LP	11.75	11.20	11.70	108,300	0.50	4.46
AMN	Amn Healthcare Services Inc	36.95	35.65	36.75	789,100	1.15	3.23
AMOV	America Movil A Ads	15.69	15.62	15.63	2,500	0.00	0.00
AMP	Ameriprise Financial Services	128.1	126.3	126.4	1,190,400	-1.9	1.47
AMRC	Ameresco Inc	6.950	6.700	6.950	52,500	0.200	2.96
AMT	American Tower Corp	131.5	130.7	130.9	1,273,600	0.3	0.20
AMT-B	American Tower Corporation [Rei	120.8	119.7	120.1	2,400	0.6	0.48
AMX	America Movil S.A.B. De C.V	15.94	15.78	15.80	3,038,100	-0.02	0.13
AN	Autonation Inc	39.82	38.73	39.53	1,274,700	0.14	0.36
ANET	Arista Networks Inc	159.5	156.0	158.8	540,200	0.6	0.39
ANF	Abercrombie & Fitch Company	12.32	11.96	12.20	2,950,500	0.15	1.24
ANFI	Amira Nature Foods Ltd	5.120	4.890	4.970	187,500	0.050	1.02
ANH	Anworth Mortgage Asset Corp	6.280	6.230	6.260	545,900	0.040	0.64
ANH-A	Anworth Mtg Pfd A	28.19	26.75	26.86	8,400	0.11	0.41
ANH-B	Anworth 6.25 Pr S B	30.36	30.36	30.36	100	0.03	0.10
ANH-C	Anworth Mortgage Asset Corpora	25.35	25.30	25.35	15,700	0.00	0.00
ANTM	Anthem Inc	194.9	192.1	193.4	2,159,800	1.3	0.67
ANTX	Anthem Inc	53.09	52.70	53.09	6,100	0.24	0.45
ANW	Aegean Marine Petroleum Network	5.400	5.150	5.250	1,239,700	-0.050	0.94
AOD	Alpine Total Dynamic Dividend	8.720	8.650	8.680	296,600	0.020	0.23
AOI	Alliance One International	15.00	14.15	14.80	72,600	-0.10	0.67
AON	AON Plc	135.5	134.2	134.3	1,072,500	-1.1	0.78
AOS	Smith [A.O.] Corp	56.69	56.01	56.27	899,900	-0.18	0.32
AP	Ampco-Pittsburgh Corp	13.05	12.60	12.60	39,800	-0.35	2.70
APA	Apache Corp	46.25	45.15	45.63	2,693,300	-0.03	0.07
APAM	Artisan Partners Asset Manageme	29.80	29.40	29.50	296,700	0.05	0.17
APB	Asia Pacific Fund Inc	12.83	12.75	12.83	4,900	0.05	0.39
APC	Anadarko Petroleum Corp	46.17	45.04	45.09	4,792,800	-0.26	0.57
APD	Air Products and Chemicals	144.5	143.2	144.3	1,008,100	0.8	0.54
APF	Morgan Stanley Asia Pacific Fund Inc	16.64	16.44	16.59	14,100	0.02	0.12
APFH	Advancepierre Foods Holdings Inc	40.32	40.25	40.25	610,300	0.02	0.05
APH	Amphenol Corp	74.82	74.19	74.37	1,037,300	-0.36	0.48
APLE	Apple Hospitality REIT Inc	19.26	19.08	19.12	921,000	-0.12	0.62
APO	Apollo Global Management Llc C	27.65	27.15	27.49	1,060,000	-0.03	0.11
APO-A	Apollo Global Management Llc Pfd Ser A	25.98	25.91	25.95	25,100	0.03	0.12
APTS	Preferred Apartment Communities	16.27	15.98	16.05	240,900	-0.18	1.11
APU	Amerigas Partners LP	44.25	43.58	43.66	122,300	-0.26	0.59
AQN	Algonquin Pwr & Util	10.76	10.64	10.69	103,100	0.12	1.14
AR	Antero Resources Corp	20.51	19.99	20.16	4,317,200	-0.01	0.05
ARA	American Renal Associates Holdi	19.39	18.35	19.29	445,700	0.80	4.33
ARC	American Reprographics Company	4.410	4.340	4.380	78,900	0.030	0.69
ARCH	Arch Coal Inc	65.00	61.48	62.50	1,084,400	0.20	0.32
ARCO	Arcos Dorados Holdings Inc	7.850	7.700	7.800	186,300	0.100	1.30
ARCX	Arc Logistics Partners LP	14.73	14.50	14.68	23,700	0.07	0.48
ARD	Ardagh Group S.A. Common Shares	21.74	20.68	21.73	174,300	-0.12	0.55
ARDC	Ares Dynamic Credit Allocation	16.33	16.02	16.02	107,500	-0.32	1.96
ARE	Alexandria Real Estate Equities	121.6	118.4	120.8	1,181,500	1.7	1.46
ARE-A	Alexandria Real Estate Equities	26.09	26.01	26.03	21,700	0.03	0.12
ARE-D	Alexandria Real Estate Equitie	37.00	36.65	36.65	1,800	-0.65	1.74
ARES	Ares Management LP	17.80	17.45	17.50	88,300	-0.05	0.28
ARH-C	Arch Capital Group Ltd. 6.75% P	25.60	25.55	25.60	5,300	0.06	0.23
ARI	Apollo Commercial Real Estate	19.24	19.06	19.21	983,500	0.15	0.79
ARI-A	Apollo Commercial Real Estate	26.19	26.05	26.14	15,100	0.09	0.35
ARI-C	Apollo Commercial 8% Cum. Perp. Pfd.	25.80	25.74	25.80	2,400	0.08	0.31
ARL	American Realty Investors	9.020	9.020	9.020	200	0.090	1.01
ARMK	Aramark Holdings Corp	41.25	40.89	40.99	1,228,900	-0.10	0.24
ARN-B	Arconic Inc	40.10	39.53	39.79	142,100	0.07	0.18
ARNC	Arconic Inc	25.56	25.06	25.30	2,829,100	-0.02	0.08
AROC	Archrock Inc	10.40	9.80	10.20	469,200	0.35	3.55
ARR	Armour Residential R	27.43	27.21	27.23	336,300	-0.03	0.11
ARR-A	Armour Residential REIT Inc	25.43	25.23	25.42	2,500	0.12	0.47
ARR-B	Armour Residential REIT Inc	25.09	25.00	25.06	14,700	0.03	0.12
ARU	Ares Capital Corp	25.27	25.11	25.20	4,100	-0.08	0.32
ARW	Arrow Electronics	77.77	76.90	77.54	266,900	0.53	0.69
ASA	ASA Gold and Precious Metals	11.81	11.62	11.70	118,500	0.11	0.95
ASB	Associated Banc-Corp	24.60	24.25	24.30	573,800	-0.20	0.82
ASB-C	Associated Banc-Corp Depositary	26.22	26.11	26.18	900	0.01	0.04
ASB-D	Associated Banc-Corp	25.09	24.82	24.98	22,100	0.11	0.44
ASC	Ardmore Shipping Corp	7.900	7.650	7.850	129,300	0.200	2.61
ASG	Liberty All-Star Growth Fund	4.900	4.810	4.860	108,600	0.000	0.00
ASGN	On Assignment	54.19	53.12	53.97	116,400	-0.06	0.11
ASH	Ashland Global Holdings Inc.	67.17	66.48	66.66	474,400	-0.19	0.28
ASIX	Advansix Inc	30.22	29.24	30.02	217,200	0.32	1.08
ASPN	Aspen Aerogels Inc	4.250	4.080	4.240	44,200	0.130	3.16
ASR	Grupo Aeroportuario Del Sureste	208.9	201.1	206.5	63,800	5.7	2.83
ASX	Advanced Semiconductor Engineering	6.160	6.090	6.140	694,700	0.060	0.99
AT	Atlantic Power Corp	2.500	2.450	2.500	134,800	0.050	2.04
ATEN	A10 Networks Inc	8.570	8.420	8.500	224,600	0.060	0.71
ATGE	Adtalem Global Education Inc.	37.95	37.33	37.70	500,000	-0.10	0.26
ATH	Athene Holding Ltd	50.31	49.70	50.10	1,364,500	0.23	0.46
ATHM	Autohome Inc	46.20	45.04	45.62	1,173,600	0.58	1.29
ATI	Allegheny Technologies Inc	16.76	15.98	16.54	1,684,100	0.61	3.83
ATKR	Atkore International Group	22.48	22.13	22.17	452,500	-0.21	0.94
ATO	Atmos Energy Corp	84.14	83.39	83.45	237,500	-0.43	0.51
ATR	Aptargroup	87.36	86.41	86.82	166,300	-0.18	0.21
ATTO	Atento S.A.	10.95	10.85	10.90	17,200	0.00	0.00
ATU	Actuant Corp	23.60	21.70	23.05	1,030,600	0.80	3.60
ATV	Acorn International	13.05	12.94	13.05	400	-0.25	1.88
ATW	Atwood Oceanics	8.290	7.940	8.000	7,593,300	-0.020	0.25
AU	Anglogold Ashanti Ltd	10.68	10.36	10.48	3,908,800	0.32	3.15
AUO	Au Optronics Corp	4.210	4.090	4.200	2,834,600	0.040	0.96
AUY	Yamana Gold	2.520	2.450	2.520	11,885,600	0.090	3.70
AVA	Avista Corp	44.23	43.43	43.45	282,700	-0.39	0.89
AVAL	Grupo Aval Acciones Y Valores S	8.040	7.920	7.960	233,000	0.030	0.38
AVB	Avalonbay Communities	195.4	193.1	193.9	614,500	-0.7	0.36
AVD	American Vanguard Corp	17.80	17.10	17.65	33,000	0.40	2.32
AVH	Avianca Holdings S.A.	6.660	6.590	6.610	20,700	0.000	0.00
AVK	Advent Claymore Convertible Securities	16.10	15.93	16.00	70,400	0.00	0.00
AVP	Avon Products	3.550	3.370	3.460	6,655,700	0.010	0.29
AVT	Avnet Inc	38.67	38.07	38.57	997,700	0.47	1.23
AVX	Avx Corp	16.34	16.09	16.28	107,600	0.11	0.68
AVY	Avery Dennison Corp	87.90	87.39	87.55	474,900	-0.18	0.21
AWF	Alliancebernstein Global High Income	12.89	12.82	12.85	102,200	0.01	0.08
AWH	Allied World Assurance Company	52.32	51.95	52.16	935,300	0.25	0.48
AWI	Armstrong World Industries Inc	44.70	43.40	44.25	358,700	0.70	1.61
AWK	American Water Works	81.36	80.26	81.10	582,300	0.39	0.48
AWP	Alpine Global Premier Propertie	6.330	6.240	6.320	365,700	0.060	0.96
AWR	American States Water Company	48.49	47.45	48.04	101,600	-0.02	0.04
AXE	Anixter International Inc	76.80	75.25	76.25	103,000	0.50	0.66
AXL	American Axle & Manufacturing	14.83	14.40	14.63	1,713,100	-0.07	0.48
AXON	Axovant Sciences Ltd.	24.66	23.40	24.00	711,900	0.20	0.84
AXP	American Express Company	82.63	82.06	82.25	2,312,000	0.04	0.05
AXR	Amrep Corp	6.810	6.720	6.790	2,600	-0.030	0.44
AXS	Axis Capital Holdings	64.92	64.20	64.23	250,600	-0.55	0.85
AXS-D	Axis Capital Holdings Ltd	25.37	25.25	25.27	14,400	-0.01	0.04
AXS-E	Axis Capital Holdings Ltd	25.08	25.02	25.06	108,200	0.02	0.08
AXTA	Axalta Coating Systems Ltd	32.51	32.24	32.35	1,230,100	-0.06	0.19
AYI	Acuity Brands Inc	179.1	174.1	176.8	550,900	2.0	1.15
AYR	Aircastle Ltd	21.28	20.86	21.13	220,400	0.05	0.24
AYX	Alteryx Inc.	19.49	18.98	19.12	246,800	-0.15	0.78
AZN	Astrazeneca Plc	35.60	34.98	35.36	4,015,300	0.48	1.38
AZO	Autozone	582.1	566.6	579.6	702,800	5.6	0.98
AZRE	Azure Power Global Ltd	16.00	15.77	15.92	6,100	-0.08	0.50
AZUL	Azul S.A. American Depositary Shares	20.76	20.55	20.67	85,300	-0.09	0.43
AZZ	Azz Inc	55.70	54.55	55.25	53,700	0.70	1.28

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

107.22.61.99

GLOBAL INDICES

Code	Last	Change
COMP	6,237	3	0.04
DJI	21,397	-13	0.06
SP500	2,435	-1	0.05
DAX	12,794	20	0.15
FTSE	7,439	-9	0.11
NI225	20,119	8	0.04
CAC40	5,282	8	0.15
GLD	1,249	4	0.29
BDI	1,200	49	4.26
HSI	25,699	25	0.10