Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies47.8147.0847.142,231,200-0.481.01 
AAAlcoa Inc10.2610.0610.1711,270,200-0.090.88 
AA-BAlcoa Inc35.0534.5334.65251,800-0.230.66 
AACAac Holdings Inc19.3418.7119.31304,5000.542.88 
AANAaron's Inc25.1324.7824.86260,500-0.341.35 
AAPAdvance Auto Parts Inc158.0156.1156.7723,000-1.00.64 
AATAmerican Assets Trust44.7243.9744.31218,300-0.250.56 
AAVAdvantage Oil & Gas Ltd7.1006.8506.87039,800-0.1702.41 
ABAlliance Capital Management LP22.1921.9021.98180,600-0.080.36 
ABBAbb Ltd21.9121.7121.76987,100-0.150.68 
ABBVAbbvie Inc Common Stock64.7164.1164.165,531,700-0.350.54 
ABCAmerisourcebergen Corp86.8785.6886.041,736,800-0.270.31 
ABEVAmbev S.A.5.9405.8605.93010,871,900-0.0200.34 
ABGAsbury Automotive Group Inc54.2853.4553.90173,0000.290.54 
ABMABM Industries Incorporated38.5738.1238.40196,3000.370.97 
ABRArbor Realty Trust7.8607.7507.800135,5000.0901.17 
ABR-AArbor Realty Trust Inc25.5525.3525.521,5000.170.67 
ABR-BArbor Realty Trust Inc25.2825.1125.193,5000.090.36 
ABR-CArbor Realty Trust25.7625.7025.706000.140.55 
ABRNArbor Realty Trust 7.375% Senior25.4025.2825.3021,9000.040.16 
ABTAbbott Laboratories43.3642.5642.8312,176,200-0.420.97 
ABXBarrick Gold Corp18.2517.2817.4218,919,400-0.975.27 
ACAssociated Capital Group Inc32.8732.5032.8012,6000.220.68 
ACCAmerican Campus Communities Inc50.4149.5350.07632,200-0.180.36 
ACCOAcco Brands Corp10.109.9510.01312,000-0.040.40 
ACHAluminum Corporation of China Ltd9.2409.2009.23010,7000.0100.11 
ACMAecom Technology Corp32.2631.7431.84914,100-0.310.96 
ACNAccenture Plc115.6114.7115.41,319,0000.50.44 
ACPAvenue Income Credit Strategies12.8212.7312.75170,000-0.050.39 
ACREAres Commercial Real Estate Cor12.7312.4212.60230,2000.050.40 
ACVAllianzgi Diversified Income &19.0818.9519.0342,500-0.030.16 
ACWAccuride Corporation1.7901.6801.700146,700-0.0502.86 
ADCAgree Realty Corp48.0047.3447.9172,900-0.020.04 
ADMArcher Daniels Midland Company43.3842.8743.212,301,6000.370.86 
ADPTAdeptus Health Inc43.1542.5042.7598,8000.140.33 
ADSAlliance Data Systems Corp200.9197.9200.7612,7001.90.95 
ADXAdams Express Company13.2213.1413.18159,000-0.030.23 
AEBAegon N.V.24.7624.6124.7229,2000.020.08 
AEDAegon N.V.26.5026.2626.4427,400-0.150.56 
AEEAmeren Corp50.0449.2549.30974,700-0.470.94 
AEGAegon N.V.3.9803.9103.9701,633,8000.0701.79 
AEHAegon N.V.25.9025.7225.7952,200-0.401.53 
AEKAegon N.V. 8.00%26.9026.8426.8428,700-0.060.22 
AELAmerican Equity Investment Life17.9617.7117.83551,0000.120.68 
AEMAgnico-Eagle Mines Ltd53.1450.3650.832,605,800-2.474.63 
AEOAmerican Eagle Outfitters18.6318.2618.573,500,300-0.170.91 
AEPAmerican Electric Power Company65.5064.2664.323,295,100-0.861.32 
AERAercap Holdings N.V.40.0139.5039.801,261,1000.360.91 
AESThe Aes Corp12.1811.9912.023,245,600-0.131.07 
AES-CAes TR III 6.75 Pfd50.2450.0950.2479,100-0.030.06 
AETAetna Inc117.4116.6116.91,484,500-0.20.13 
AEUAAnadarko Petroleum Corp38.2537.9138.00105,200-0.100.26 
AFAstoria Financial Corp15.3715.0515.37231,0000.291.92 
AF-CAstoria Financial Corp27.0026.8926.972,2000.090.33 
AFAAmerican Financial Group Inc25.8325.7725.7927,9000.000.00 
AFBAlliance National Municipal14.8414.7814.8055,900-0.010.07 
AFCAllied Capital Corp25.9025.7825.8424,300-0.010.04 
AFGAmerican Financial Group75.6774.8975.63510,3000.490.65 
AFGEAmerican Financial Group Inc27.7527.5427.729,2000.140.51 
AFGHAmerican Financial Group Inc27.6427.1427.2342,200-0.381.38 
AFIArmstrong Flooring Inc20.7520.4520.61277,1000.221.08 
AFLAflac Incorporated74.3773.7874.281,380,6000.580.79 
AFS-AAmtrust Financial Services Inc25.7925.5225.748,600-0.220.85 
AFS-BAmtrust Financial Services Dep Pfd26.2525.9325.988,500-0.481.81 
AFS-CAmtrust Financial Services Series C26.5026.4226.457,100-0.431.60 
AFS-DAmtrust Financial Services Dep Pfd26.6126.3426.5918,500-0.140.52 
AFS-EAmtrust Financial Services Inc Prf26.9926.7426.9745,000-0.351.28 
AFSDAflac Incorporated26.6726.5426.5433,200-0.351.30 
AFSSAmtrust Financial Services Inc26.4426.0726.3733,200-0.130.49 
AFSTAmtrust Financial Services Inc27.7326.9127.2017,300-0.742.65 
AFTApollo Senior Floating Rate Fund Inc16.5516.4316.4468,100-0.090.54 
AFWAmerican Financial Group Inc26.0826.0126.0837,2000.040.15 
AGFirst Majestic Silver13.2012.1612.366,741,000-0.947.07 
AGCAdvent Claymore Convertible Securities5.8605.8205.840205,3000.0100.17 
AGCOAgco Corp49.1348.3948.831,010,4000.270.56 
AGDAlpine Global Dynamic Dividend Fund8.9308.8708.90039,5000.0100.11 
AGIAlamos Gold Inc7.6507.1507.2701,542,600-0.4205.46 
AGMFederal Agricultural Mortgage Corp41.4141.0841.1951,6000.140.34 
AGM-AFederal Agricultural Mortgage26.2925.8126.051,4000.040.15 
AGM-BFederal Ag27.4426.9627.0011,3000.150.56 
AGM-CFederal Agricultural Mortgage27.9926.7427.042,3000.260.97 
AGM.AFederal Agricultural Mortgage Corp37.9137.5037.916000.350.93 
AGNAllergan Plc238.7235.5237.02,461,4000.30.14 
AGN-AAllergan Plc. 5.50% Mandatory C842.6836.0837.8210,900-2.00.23 
AGOAssured Guaranty Ltd27.6527.2427.65673,9000.301.10 
AGO-BAssured Guaranty Ltd [B]26.7426.5026.632,4000.040.15 
AGO-EAssured Guaranty Ltd [E]26.9026.6726.899,9000.140.52 
AGO-FAssured Guaranty Ltd [F]25.7625.5025.766,4000.160.63 
AGRAvangrid Inc42.5641.8041.89372,400-0.410.97 
AGROAdecoagro S.A.9.9209.7509.8701,192,1000.1801.86 
AGUAgrium Inc100.2489.3395.765,638,5006.287.02 
AGXArgan Inc48.7048.1848.2975,300-0.260.54 
AHCA.H. Belo Corp6.1105.9805.990127,600-0.1101.80 
AHHArmada Hoffler Properties Inc13.8513.6513.82145,000-0.030.22 
AHLAspen Insurance Holdings46.0045.6145.96124,7000.350.77 
AHL-AAspen Insurance Pfd26.0725.8925.937,6000.030.12 
AHL-BAspen Insurance Holdings Limit26.4926.4326.479,8000.000.00 
AHL-CAspen Ins Pfd Inc29.9429.6829.9221,9000.090.30 
AHPAshford Hospitality Prime Inc15.6815.3415.52114,100-0.070.45 
AHP-BAshford Hospitality Prime Inc24.3824.3824.382000.010.04 
AHSAmn Healthcare Services Inc36.6435.6036.57912,8000.722.01 
AHTAshford Hospitality Trust Inc6.9306.7906.870540,0000.0100.15 
AHT-AAshford Hsop TR Pfd25.6525.5025.654,4000.150.59 
AHT-DAshford Hosp D Pfd25.7325.5925.7110,6000.110.43 
AHT-EAshford Hospitality Trust Inc 9%25.2225.2225.2210,2000.000.00 
AHT-FAshford Hospitality Trust Inc25.4925.4025.4043,800-0.080.31 
AIArlington Asset Investment Corp14.8614.6314.84191,6000.211.44 
AIBApollo Investment Corp26.3926.2526.256,900-0.020.08 
AICArlington Asset Investment Cor22.6322.5322.531,1000.080.36 
AIFApollo Tactical Income Fund Inc15.3215.1715.23109,200-0.050.33 
AIGAmerican International Group59.7459.2259.644,218,4000.210.35 
AIG.WAmerican International Group22.3522.0022.20347,200-0.210.94 
AINAlbany International Corp43.2842.6842.9352,300-0.170.39 
AIRAAR Corp24.8724.5624.6555,7000.050.20 
AITApplied Industrial Technologies47.8447.4247.74102,2000.240.51 
AIVApartment Investment and Management45.1044.1444.851,608,600-0.300.66 
AIV-AApartment Investment and Manag27.5827.5027.58500-0.110.40 
AIWArlington Asset Investment Cor23.6023.5023.542,000-0.050.21 
AIYApollo Investment Corp27.0526.9427.052,6000.000.00 
AIZAssurant Inc89.7688.6789.50330,4000.780.88 
AJGArthur J. Gallagher & Co49.9449.2849.54711,300-0.030.06 
AJRDGencorp Inc18.1818.0118.05128,2000.000.00 
AJXGreat Ajax Corp13.5413.4513.5217,5000.050.37 
AKO.AEmbotell Andina Sa A20.5720.4320.43600-0.211.02 
AKO.BEmbotell Andna Sa B22.4022.0122.0373,500-0.140.63 
AKPAlliance California Muni15.4315.3215.4227,0000.110.72 
AKRAcadia Realty Trust36.9136.3336.69545,800-0.050.14 
AKSAK Steel Holding Corp4.6904.3804.44010,913,400-0.2505.33 
ALAir Lease Corporation Class A C29.0628.6329.05904,8000.421.47 
ALBAlbemarle Corp83.5081.6081.73760,400-1.021.23 
ALDWAlon USA Partners LP12.2511.6911.69383,500-0.473.87 
ALEAllete Inc60.0658.8258.87181,100-0.751.26 
ALEXAlexander and Baldwin Inc40.1839.7139.99154,500-0.130.32 
ALGAlamo Group65.5464.6364.8734,4000.090.14 
ALJAlon USA Energy8.3807.8308.3302,242,4000.1601.96 
ALKAlaska Air Group68.3366.7367.551,461,6000.510.76 
ALLAllstate Corp69.2368.8169.171,439,3000.430.63 
ALL-AAllstate Corporation Pfd25.3425.2525.28227,2000.000.00 
ALL-BAlly Financial Inc Fixed Rate F28.1028.0028.10106,7000.060.21 
ALL-CThe Allstate Corp27.9527.8627.9413,7000.020.07 
ALL-DAllstate Corp28.1128.0028.102,6000.090.32 
ALL-EThe Allstate Corporation28.1528.0828.1230,100-0.010.04 
ALL-FThe Allstate Corporation28.4228.2328.376,6000.120.42 
ALLEAllegion Plc Ordinary Shares Wh72.1371.0771.26450,500-0.841.17 
ALLYAlly Financial19.9919.7719.993,494,5000.170.86 
ALP-OAlabama Pwr 5.83A Pf30.3930.1130.39700-0.050.16 
ALRAlere Inc39.6038.9939.31706,100-0.040.10 
ALR-BAlere Inc Inverness Medical In346.0324.0324.0700-6.01.82 
ALSNAllison Transmission Holdings28.2027.8828.07497,300-0.010.04 
ALVAutoliv Inc107.7106.5107.0287,0000.10.07 
ALXAlexander's Inc434.0432.0434.03,500-3.20.73 
AMAntero Resources Midstream Llc27.7727.1627.72249,7000.160.58 
AMBRAmber Road Inc11.1010.7310.86198,100-0.242.16 
AMCAmc Entertainment Holdings Inc29.8929.7129.82109,2000.030.10 
AMEAmtek Inc49.9949.3249.61846,900-0.210.42 
AMFWAmec Foster Wheeler Plc7.3407.1907.22016,100-0.1902.56 
AMGAffiliated Managers Group143.9142.5143.8261,5001.40.97 
AMHAmerican Homes 4 Rent22.1721.7021.821,542,900-0.271.22 
AMH-AAmerican Homes28.3527.9427.941,0000.361.31 
AMH-BAmerican Homes 4 Rent 5% Series27.6127.4327.592,900-0.030.11 
AMH-CAmerican Homes27.3027.1627.303,9000.010.04 
AMH-DAmerican Homes 4 Rent27.3926.9527.2810,900-0.040.15 
AMH-EAmerican Homes 4 Rent 6.35% Ser26.0425.9126.0369,3000.000.00 
AMIDAmerican Midstreampartners LP13.3411.9413.103,068,3001.008.26 
AMPAmeriprise Financial Services100.899.0100.7775,7001.61.65 
AMRCAmeresco Inc4.9404.7404.90048,8000.1503.16 
AMTAmerican Tower Corp114.0112.7113.21,458,900-0.60.54 
AMT-AApollo Residential Mortgage Prfd25.0524.9125.0534,6000.110.44 
AMT-BAmerican Tower Corporation [Rei109.4108.6108.94,100-0.50.48 
AMTGApollo Residential Mortgage In13.6713.5913.63433,700-0.010.07 
AMXAmerica Movil S.A.B. De C.V12.0411.8211.933,303,700-0.060.50 
ANAutonation Inc48.1747.5047.69768,400-0.270.56 
ANETArista Networks Inc80.4878.9279.69718,300-0.080.10 
ANFAbercrombie & Fitch Company19.5118.0618.2923,020,200-4.6620.31 
ANFIAmira Nature Foods Ltd8.4107.2407.46072,0000.0700.95 
ANHAnworth Mortgage Asset Corp4.9004.8704.890275,8000.0100.20 
ANH-AAnworth Mtg Pfd A25.6025.6025.601000.000.00 
ANH-BAnworth 6.25 Pr S B24.6724.6724.67100-0.110.44 
ANH-CAnworth Mortgage Asset Corpora25.1825.1025.183,4000.010.04 
ANTMAnthem Inc125.6124.0125.41,457,5001.21.00 
ANTXAnthem Inc43.4242.8843.3341,9000.340.79 
ANWAegean Marine Petroleum Network10.5509.89010.000767,000-0.4404.21 
AODAlpine Total Dynamic Dividend7.7907.7207.780286,6000.0300.39 
AOIAlliance One International21.7921.1421.7330,6000.482.26 
AONAON Plc111.7110.7111.2537,500-0.30.22 
AOSSmith [A.O.] Corp96.8796.2696.84498,1000.210.22 
APAmpco-Pittsburgh Corp11.3611.1111.1213,2000.060.54 
APAApache Corp53.8352.1552.431,560,500-0.400.76 
APAMArtisan Partners Asset Manageme26.7126.4126.57281,9000.090.34 
APBAsia Pacific Fund Inc10.3910.3210.361,0000.010.10 
APCAnadarko Petroleum Corp57.1855.3255.783,252,900-0.440.78 
APDAir Products and Chemicals157.2155.3156.71,137,3000.80.49 
APFMorgan Stanley Asia Pacific Fund Inc14.7914.7014.788000.050.34 
APFHAdvancepierre Foods Holdings Inc25.9825.3725.73245,2000.220.86 
APHAmphenol Corp62.3961.9962.271,244,2000.190.31 
APLEApple Hospitality REIT Inc19.6819.4319.61643,300-0.010.05 
APOApollo Global Management Llc C18.9318.6318.72443,0000.060.32 
APTSPreferred Apartment Communities13.8213.6113.69154,900-0.151.08 
APUAmerigas Partners LP46.6145.6646.06104,800-0.090.20 
ARAntero Resources Corp26.6026.1626.352,313,7000.190.73 
ARAAmerican Renal Associates Holdi22.2821.5422.2179,1000.200.91 
ARCAmerican Reprographics Company3.4103.3303.41059,7000.0802.40 
ARCOArcos Dorados Holdings Inc5.3204.9905.0102,797,400-0.2604.93 
ARCXArc Logistics Partners LP15.1114.8814.9323,300-0.010.07 
ARDCAres Dynamic Credit Allocation14.5614.4814.5456,7000.040.28 
AREAlexandria Real Estate Equities110.3108.7110.3247,3000.60.50 
ARE-AAlexandria Real Estate Equities27.0526.9727.0152,700-0.040.15 
ARE-DAlexandria Real Estate Equitie34.9834.5234.982,3000.320.92 
ARE-EAlexandria Real Estate Equitie26.0725.9026.074,6000.140.54 
ARESAres Management LP18.0017.5918.0034,9000.372.10 
ARH-CArch Capital Group Ltd. 6.75% P26.5326.3626.5014,7000.080.30 
ARIApollo Commercial Real Estate16.3316.1816.30504,6000.050.31 
ARI-AApollo Commercial Real Estate25.7225.7225.721000.020.08 
ARLAmerican Realty Investors5.7705.5905.7005,7000.1202.15 
ARMKAramark Holdings Corp37.9337.5237.912,379,9000.381.01 
AROCArchrock Inc11.7711.0311.151,034,900-0.484.13 
ARRArmour Residential R22.3222.1022.31191,9000.170.77 
ARR-AArmour Residential REIT Inc24.4324.3524.4012,7000.010.04 
ARR-BArmour Residential REIT Inc23.2923.1723.2221,800-0.010.04 
ARUAres Capital Corp26.1825.9826.0717,600-0.100.38 
ARWArrow Electronics67.0866.1466.39280,0000.150.23 
ASAASA Gold and Precious Metals14.7014.0014.02210,300-0.724.88 
ASBAssociated Banc-Corp19.8219.5819.82553,8000.110.56 
ASB-BAssociated Banc-Corp Depositary25.5025.4725.497,7000.000.00 
ASB-CAssociated Banc-Corp Depositary27.5027.0127.502,0000.100.36 
ASCArdmore Shipping Corp7.1706.9607.070481,9000.0000.00 
ASGLiberty All-Star Growth Fund4.3104.2804.29025,200-0.0200.46 
ASGNOn Assignment38.0236.9538.02240,9000.160.42 
ASHAshland Inc117.7116.3117.2400,3000.20.17 
ASPNAspen Aerogels Inc5.0504.9804.98021,100-0.0601.19 
ASRGrupo Aeroportuario Del Sureste155.9152.2154.840,4000.20.10 
ASXAdvanced Semiconductor Engineering6.1006.0306.060574,6000.0000.00 
ATAtlantic Power Corp2.5902.5302.570187,000-0.0200.77 
ATENA10 Networks Inc10.2410.0210.24693,6000.141.39 
ATHMAutohome Inc25.2524.5025.001,128,9000.512.08 
ATIAllegheny Technologies Inc18.4717.5217.602,672,800-0.904.86 
ATKRAtkore International Group18.0117.4517.8773,4000.392.23 
ATOAtmos Energy Corp75.2773.7173.89340,500-0.600.81 
ATRAptargroup79.1278.5978.69198,800-0.090.11 
ATTOAtento S.A.10.119.8310.0525,6000.040.40 
ATUActuant Corp24.3724.0524.31434,5000.220.91 
ATVAcorn International7.9907.4007.6209,700-0.2603.30 
ATWAtwood Oceanics8.4708.1308.1803,064,800-0.0100.12 
AUAnglogold Ashanti Ltd17.4116.5016.643,563,400-0.885.02 
AUOAu Optronics Corp4.0704.0204.060794,8000.0501.25 
AUYYamana Gold4.4104.0404.13025,915,400-0.3207.19 
AVAviva Plc11.2211.1211.21381,4000.181.63 
AVAAvista Corp41.1640.3840.62308,500-0.641.55 
AVALGrupo Aval Acciones Y Valores S8.5008.2908.320544,000-0.1301.54 
AVBAvalonbay Communities175.8173.3174.4612,600-1.10.64 
AVDAmerican Vanguard Corp17.5617.0217.20108,2000.130.76 
AVGAvg Technologies N.V.24.8924.8624.88174,5000.030.12 
AVHAvianca Holdings S.A.7.0106.8106.910109,8000.0000.00 
AVKAdvent Claymore Convertible Securities15.0814.9815.06105,2000.090.60 
AVPAvon Products5.7905.6505.7203,019,400-0.0400.69 
AVTAvnet Inc42.3341.8342.06678,9000.110.26 
AVVAviva Plc25.6725.6025.6063,300-0.050.19 
AVXAvx Corp13.8713.7413.8277,1000.050.36 
AVYAvery Dennison Corp77.8777.2177.50333,6000.130.17 
AWFAlliancebernstein Global High Income12.8912.7912.84192,1000.000.00 
AWHAllied World Assurance Company40.5340.2940.52305,4000.240.60 
AWIArmstrong World Industries Inc44.8444.0944.42272,800-0.020.05 
AWKAmerican Water Works75.8173.9474.031,129,600-1.401.86 
AWPAlpine Global Premier Propertie5.8105.7505.790326,3000.0100.17 
AWRAmerican States Water Company39.6239.0939.26104,000-0.030.08 
AXEAnixter International Inc64.7063.7864.19152,7000.350.55 
AXLAmerican Axle & Manufacturing17.4317.0317.09727,300-0.020.12 
AXLLGeorgia Gulf Corp33.0032.9833.001,854,2000.020.06 
AXONAxovant Sciences Ltd. Common Sh16.8416.2016.64259,3000.030.18 
AXPAmerican Express Company65.9765.1065.453,775,800-0.070.11 
AXRAmrep Corp5.8205.5505.70020,300-0.0500.87 
AXSAxis Capital Holdings56.7556.3256.70241,6000.340.60 
AXS-CAxis Capital Holdings Limited P26.1526.0326.0882,4000.030.12 
AXS-DAxis Capital Holdings Ltd26.6726.5326.5313,800-0.070.26 
AXTAAxalta Coating Systems Ltd28.8428.5128.622,011,7000.190.67 
AYIAcuity Brands Inc277.3272.9277.1164,4002.40.86 
AYRAircastle Ltd21.5921.3321.54140,3000.210.98 
AZNAstrazeneca Plc33.3133.0733.214,694,200-0.090.27 
AZOAutozone752.9737.0741.9433,100-9.01.20 
AZZAzz Inc66.9866.1366.6969,0000.100.15 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.224.253.195
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,223-90.18
DJI18,454-490.26
SP5002,176-40.20
DAX10,6581131.07
FTSE6,821-170.25
NI22516,8481230.74
CAC404,457330.75
GLD1,313-110.81
BDI1,200494.26
HSI23,012-40.02