Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies35.7834.3934.803,888,600-1.243.44 
AAAlcoa Inc8.4207.7107.90039,534,800-0.2202.71 
AA-BAlcoa Inc28.9227.3527.3549,300-0.983.46 
AACAac Holdings Inc19.8618.2619.31459,900-0.060.31 
AANAaron's Inc21.4220.3921.34677,6000.281.33 
AAPAdvance Auto Parts Inc143.1136.1141.52,109,800-2.51.73 
AATAmerican Assets Trust36.4735.1735.68198,000-1.052.86 
AAVAdvantage Oil & Gas Ltd5.8505.4505.690204,5000.1602.89 
ABAlliance Capital Management L.P.17.7716.5616.80305,100-1.256.93 
ABBAbb Ltd17.2716.9817.156,445,400-0.452.56 
ABBVAbbvie Inc. Common Stock54.1051.9452.899,369,300-0.230.43 
ABCAmerisourcebergen Corp84.2482.7283.624,596,500-1.081.28 
ABEVAmbev S.A.4.5904.5004.56010,763,800-0.0400.87 
ABGAsbury Automotive Group Inc48.2045.4846.07896,600-0.631.35 
ABMABM Industries Incorporated29.5228.4529.45274,6000.612.12 
ABRArbor Realty Trust6.4606.3006.370149,000-0.1101.70 
ABR-AArbor Realty Trust Inc23.9523.5023.952,5000.050.21 
ABR-BArbor Realty Trust Inc21.7521.2021.501,700-0.231.06 
ABR-CArbor Realty Trust24.7424.4124.743,3000.060.24 
ABRNArbor Realty Trust 7.375% Senior22.9522.8822.94300-0.060.26 
ABTAbbott Laboratories37.6436.6937.467,801,9000.050.13 
ABXBarrick Gold Corp12.4711.7911.9139,140,3000.272.32 
ACAssociated Capital Group Inc.26.4025.4025.8954,4000.592.33 
ACCAmerican Campus Communities Inc43.4941.9042.972,683,000-0.050.12 
ACCOAcco Brands Corp6.0805.8605.990710,3000.0200.34 
ACEAce Ltd112.4109.8111.013,742,9001.00.87 
ACGAlliancebernstein Income Fund Inc7.6707.6407.660184,400-0.0100.13 
ACHAluminum Corporation of China Ltd7.9507.8807.89070,300-0.1201.50 
ACIArch Coal0.58000.58000.58002,200-0.250030.12 
ACMAecom Technology Corp25.4923.8824.361,299,200-1.475.69 
ACNAccenture Plc96.6593.3595.076,681,700-3.903.94 
ACPAvenue Income Credit Strategies10.0509.8309.94062,500-0.1901.88 
ACREAres Commercial Real Estate Cor9.7609.4009.450235,400-0.3503.57 
ACVAllianzgi Diversified Income &15.6915.3515.4828,500-0.452.82 
ACWAccuride Corporation0.88000.78000.7900156,100-0.04004.82 
ADCAgree Realty Corp36.7635.8136.39221,100-0.501.36 
ADMArcher Daniels Midland Company34.7333.0533.305,061,300-0.772.26 
ADPTAdeptus Health Inc44.5442.0042.46364,200-2.796.17 
ADSAlliance Data Systems Corp185.1180.4183.71,792,200-3.51.86 
ADTADT Corp27.8826.2627.002,899,500-0.973.47 
ADXAdams Express Company11.4411.2211.36199,500-0.211.82 
AEBAegon N.V.22.5822.0222.1026,900-0.622.73 
AEDAegon N.V.25.7025.3625.4955,200-0.391.51 
AEEAmeren Corp46.9445.5546.172,379,500-0.320.69 
AEGAegon N.V.5.2605.1905.2302,073,100-0.1502.79 
AEHAegon N.V.25.3424.9625.33154,600-0.110.43 
AEKAegon N.V. 8.00%26.8226.4326.6666,900-0.301.11 
AELAmerican Equity Investment Life15.3714.5814.72922,700-0.774.97 
AEMAgnico-Eagle Mines Ltd35.5233.9033.915,137,0000.401.19 
AEOAmerican Eagle Outfitters13.5412.7813.488,234,5000.362.74 
AEPAmerican Electric Power Company63.0561.3862.494,545,100-0.350.56 
AERAercap Holdings N.V.27.5725.0725.545,913,600-2.308.26 
AESThe Aes Corp9.7109.3209.4406,015,200-0.3103.18 
AES-CAes TR III 6.75 Pfd49.9949.4149.5021,200-0.360.72 
AETAetna Inc98.4193.2994.313,902,100-4.914.95 
AEUAAnadarko Petroleum Corp27.0624.1724.1722,200-3.0811.30 
AFAstoria Financial Corp15.2714.7915.22760,8000.100.66 
AF-CAstoria Financial Corp25.7525.4025.657,7000.240.94 
AFAAmerican Financial Group Inc25.7825.4625.775,500-0.331.26 
AFBAlliance National Municipal14.1514.1214.1548,0000.000.00 
AFCAllied Capital Corp25.2525.0125.1017,900-0.150.59 
AFGAmerican Financial Group66.3365.2266.10384,400-0.530.80 
AFGEAmerican Financial Group Inc26.3025.9526.068,300-0.240.91 
AFGHAmerican Financial Group Inc.25.3525.1025.3434,0000.080.32 
AFLAflac Incorporated58.2057.0458.002,623,500-0.210.36 
AFS-AAmtrust Financial Services Inc24.5024.0524.117,400-0.311.27 
AFS-BAmtrust Financial Services Dep Pfd25.3724.9724.978,800-0.250.99 
AFS-CAmtrust Financial Services Series C25.6625.0125.3823,900-0.281.09 
AFS-DAmtrust Financial Services Dep Pfd25.5524.8325.0238,300-0.411.61 
AFSDAflac Incorporated25.6925.4625.5450,000-0.160.62 
AFSSAmtrust Financial Services Inc25.2125.0025.0510,900-0.250.99 
AFSTAmtrust Financial Services Inc25.7125.2925.4413,000-0.150.59 
AFTApollo Senior Floating Rate Fund Inc14.2314.1414.1764,500-0.110.77 
AFWAmerican Financial Group Inc26.1225.7626.0413,700-0.010.04 
AGFirst Majestic Silver3.9803.7403.8203,576,9000.2306.41 
AGCAdvent Claymore Convertible Securities4.8504.6604.720132,600-0.1503.08 
AGCOAgco Corp47.5046.1746.881,236,000-0.430.91 
AGDAlpine Global Dynamic Dividend Fund7.8107.5907.66053,800-0.1802.30 
AGIAlamos Gold Inc4.2803.9404.1102,540,5000.1804.58 
AGMFederal Agricultural Mortgage Corp30.9130.0030.3796,000-0.160.52 
AGM-AFederal Agricultural Mortgage25.9325.7525.752,1000.030.12 
AGM-BFederal Ag26.2525.7526.203,600-0.853.14 
AGM-CFederal Agricultural Mortgage25.4825.2525.252,000-0.200.79 
AGM.AFederal Agricultural Mortgage Corp27.4727.0127.472000.772.88 
AGNAllergan Plc272.7261.6266.33,284,000-7.52.74 
AGN-AAllergan Plc. 5.50% Mandatory C921.9896.2900.017,300-25.92.79 
AGOAssured Guaranty Ltd23.5922.3722.661,176,900-1.074.51 
AGO-BAssured Guaranty Ltd [B]25.9025.7025.753,700-0.080.31 
AGO-EAssured Guaranty Ltd [E]25.6425.1025.1210,800-0.331.30 
AGO-FAssured Guaranty Ltd [F]25.0924.8124.878,400-0.261.03 
AGRAvangrid Inc.42.0040.3741.47691,500-0.541.29 
AGROAdecoagro S.A.11.6011.3811.51176,400-0.141.20 
AGUAgrium Inc85.8583.7284.011,221,900-2.152.50 
AGXArgan Inc29.3928.7429.20186,100-0.391.32 
AHCA.H. Belo Corp5.9905.5005.83057,000-0.1602.67 
AHHArmada Hoffler Properties Inc10.5010.2310.37233,900-0.191.80 
AHLAspen Insurance Holdings41.7540.3441.07621,900-0.791.89 
AHL-AAspen Insurance Pfd23.7023.1623.40161,000-0.301.27 
AHL-BAspen Insurance Holdings Limit26.1725.7726.059,100-0.120.46 
AHL-CAspen Ins Pfd Inc25.8825.5025.6339,100-0.271.04 
AHPAshford Hospitality Prime Inc9.8409.3709.760236,0000.0000.00 
AHSAmn Healthcare Services Inc23.1721.2421.891,202,200-1.616.85 
AHTAshford Hospitality Trust Inc5.1204.8404.930711,100-0.2204.27 
AHT-AAshford Hsop TR Pfd22.7021.6522.4411,000-0.331.45 
AHT-DAshford Hosp D Pfd22.1421.1921.6361,100-0.291.32 
AHT-EAshford Hospitality Trust Inc 923.9823.0023.5015,900-0.532.21 
AIArlington Asset Investment Corp11.6911.2311.35263,100-0.484.06 
AIBApollo Investment Corp25.1724.5024.5514,600-0.732.89 
AICArlington Asset Investment Cor20.2219.5219.643,6000.180.92 
AIFApollo Tactical Income Fund Inc13.0512.7212.8931,400-0.241.83 
AIGAmerican International Group52.6551.8552.3015,839,500-1.072.00 
AIG.WAmerican International Group17.0016.1717.00113,000-0.392.24 
AINAlbany International Corp32.2331.1531.91131,3000.050.16 
AIRAAR Corp19.4818.7019.40177,4000.100.52 
AITApplied Industrial Technologies38.8937.9538.73246,900-0.250.64 
AIVApartment Investment and Management37.0934.9735.602,913,500-1.413.81 
AIV-AApartment Investment and Manag25.8125.7025.818000.110.43 
AIV-ZApartment Inv. & Mgt. Co25.3025.3025.308000.050.20 
AIWArlington Asset Investment Cor19.5718.7019.355,0000.261.36 
AIYApollo Investment Corp25.3224.7424.9212,800-0.421.66 
AIZAssurant Inc77.3475.5176.23954,500-2.252.87 
AJGArthur J. Gallagher & Co38.2637.7338.181,057,400-0.140.37 
AJRDGencorp Inc15.0814.6115.03266,500-0.020.13 
AJXGreat Ajax Corp10.6010.1010.5314,1000.323.13 
AKO.AEmbotell Andina Sa A15.0014.3814.38500-0.191.30 
AKO.BEmbotell Andna Sa B16.7515.3815.5129,100-0.945.71 
AKPAlliance California Muni14.6314.5214.5317,200-0.050.34 
AKRAcadia Realty Trust33.5132.4732.88388,100-0.672.00 
AKSAK Steel Holding Corp2.2502.1202.2203,008,000-0.0502.20 
ALAir Lease Corporation Class A C24.5722.9123.381,352,500-1.315.31 
ALBAlbemarle Corp50.9147.4948.791,940,700-2.755.34 
ALDWAlon USA Partners LP17.3916.0116.97151,600-0.502.86 
ALEAllete Inc53.8352.8753.62513,9000.170.32 
ALEXAlexander and Baldwin Inc29.9329.0629.79367,6000.200.68 
ALGAlamo Group51.5049.5251.3448,8000.681.34 
ALJAlon USA Energy10.6710.1610.541,224,800-0.020.19 
ALKAlaska Air Group64.3461.5863.061,509,500-1.502.32 
ALLAllstate Corp63.5462.3663.333,008,500-0.040.06 
ALL-AAllstate Corporation Pfd25.3725.1125.20130,700-0.200.79 
ALL-BAlly Financial Inc Fixed Rate F25.1424.8825.00155,000-0.130.52 
ALL-CThe Allstate Corp27.7927.3327.4117,500-0.401.44 
ALL-DAllstate Corp27.5527.2527.472,200-0.040.15 
ALL-EThe Allstate Corporation27.4727.0527.3836,900-0.100.36 
ALL-FThe Allstate Corporation26.8726.5326.6010,700-0.301.12 
ALLEAllegion Plc Ordinary Shares Wh55.8852.9553.772,160,900-2.504.44 
ALLYAlly Financial16.8216.3016.457,336,000-0.563.29 
ALP-OAlabama Pwr 5.83A Pf29.2628.8528.992,100-0.090.31 
ALRAlere Inc53.3053.0053.203,131,2000.000.00 
ALR-BAlere Inc. Inverness Medical In385.3380.1385.12,600-1.40.36 
ALSNAllison Transmission Holdings23.6823.0323.561,615,300-0.220.93 
ALUAlcatel Lucent3.4303.3203.4204,012,0000.0601.79 
ALVAutoliv Inc97.1895.4596.71661,300-3.183.18 
ALXAlexander's Inc369.1358.0364.08,0004.01.11 
AMAntero Resources Midstream Llc20.9618.3920.42301,600-0.030.15 
AMBRAmber Road Inc3.8803.6003.710172,900-0.2105.36 
AMCAmc Entertainment Holdings Inc20.7819.2820.25333,600-0.020.10 
AMEAmtek Inc44.9344.0444.752,958,300-0.581.28 
AMFWAmec Foster Wheeler Plc5.8705.6705.74065,400-0.3605.90 
AMGAffiliated Managers Group122.0117.1120.4780,100-4.43.52 
AMHAmerican Homes 4 Rent14.4713.9114.041,485,000-0.533.64 
AMH-AAmerican Homes25.3625.2125.298,900-0.070.28 
AMH-BAmerican Homes 4 Rent 5% Series25.5725.3025.352,300-0.150.59 
AMH-CAmerican Homes25.3925.3125.39700-0.110.43 
AMIDAmerican Midstreampartners LP7.3806.6706.710431,700-0.83011.01 
AMPAmeriprise Financial Services82.1179.3280.772,298,800-2.022.44 
AMRCAmeresco Inc4.7604.5604.74047,500-0.0601.25 
AMTAmerican Tower Corp88.4684.5585.413,025,300-3.433.86 
AMT-AApollo Residential Preferred21.9020.9520.9531,600-0.984.47 
AMT-BAmerican Tower Corporation [Rei96.4991.2892.2930,500-3.954.10 
AMTGApollo Residential Mortgage In10.4710.1310.21341,600-0.262.48 
AMXAmerica Movil S.A.B. De C.V13.9513.7013.763,602,200-0.352.48 
ANAutonation Inc46.8344.4844.713,913,400-1.042.27 
ANETArista Networks Inc58.4752.6753.961,307,900-5.268.88 
ANFAbercrombie & Fitch Company24.6623.6424.633,285,1000.210.86 
ANFIAmira Nature Foods Ltd9.9308.6109.570566,200-0.5605.53 
ANHAnworth Mortgage Asset Corp4.3904.2904.370973,1000.0501.16 
ANH-AAnworth Mtg Pfd A24.5024.4024.451,500-0.210.85 
ANH-BAnworth 6.25 Pr S B20.7520.4520.754,900-0.140.67 
ANH-CAnworth Mortgage Asset Corpora22.9022.0022.003,000-0.602.65 
ANTMAnthem Inc122.5115.6117.23,280,000-6.24.99 
ANTXAnthem Inc42.1341.0341.24199,700-1.503.51 
ANWAegean Marine Petroleum Network7.0706.8107.02073,600-0.0700.99 
AODAlpine Total Dynamic Dividend6.8806.6806.750754,300-0.2002.88 
AOIAlliance One International11.5210.1810.3718,000-1.1710.14 
AONAON Plc93.7091.9692.981,982,0000.110.12 
AOSSmith [A.O.] Corp64.7061.9862.97952,700-2.593.95 
APAmpco-Pittsburgh Corp10.9710.3810.435,800-0.363.34 
APAApache Corp38.3636.8737.586,316,200-1.473.76 
APAMArtisan Partners Asset Manageme28.5926.8827.45535,600-1.836.25 
APBAsia Pacific Fund Inc9.0908.7908.8102,000-0.1201.34 
APCAnadarko Petroleum Corp40.3537.5440.058,300,400-0.721.77 
APDAir Products and Chemicals134.2128.8130.82,566,100-4.93.58 
APFMorgan Stanley Asia Pacific Fund Inc12.4412.1412.157,800-0.302.41 
APHAmphenol Corp49.4248.1848.983,374,400-0.571.15 
APLEApple Hospitality REIT Inc18.9918.1718.93610,200-0.030.16 
APOApollo Global Management Llc C13.4512.5412.942,945,500-0.664.85 
APTSPreferred Apartment Communities11.4510.7911.13301,400-0.443.80 
APUAmerigas Partners L.P.38.4936.6738.01489,000-1.403.55 
ARAntero Resources Corp27.8526.1227.703,485,0000.531.95 
ARCAmerican Reprographics Company3.5003.3403.460118,9000.0000.00 
ARCOArcos Dorados Holdings Inc2.6702.4502.520706,700-0.1806.67 
ARCXArc Logistics Partners LP12.0011.1011.6712,400-0.463.79 
ARDCAres Dynamic Credit Allocation12.5512.3212.3253,700-0.272.14 
AREAlexandria Real Estate Equities76.2373.7174.61391,500-1.942.53 
ARE-DAlexandria Real Estate Equitie27.1827.1827.18500-0.120.44 
ARE-EAlexandria Real Estate Equitie25.6625.5025.583,800-0.080.31 
ARESAres Management LP11.0710.8711.0786,1000.020.18 
ARGAirgas Inc140.5139.6140.51,588,7000.10.10 
ARH-CArch Capital Group Ltd. 6.75% P25.9525.4525.5031,400-0.441.70 
ARIApollo Commercial Real Estate15.7015.3415.61943,800-0.090.57 
ARI-AApollo Commercial Real Estate24.6424.3124.503,800-0.301.21 
ARLAmerican Realty Investors4.3604.3504.3602000.1002.35 
ARMKAramark Holdings Corp31.4829.4929.823,322,300-1.544.91 
AROAeropostale Inc0.22000.16000.19006,599,500-0.01005.00 
AROCArchrock Inc.4.9704.6904.810943,800-0.2605.13 
ARPAtlas Resource Partners L.P. C0.82000.72000.7200381,200-0.05006.49 
ARP-DAtlas Resource Partners L.P.4.0903.9403.9805,800-0.0401.00 
ARP-EAtlas Resource Partners L.P. 17.2406.5906.8201,000-0.5307.21 
ARPIAmerican Residential Properties16.4015.7415.87218,200-0.583.53 
ARRArmour Residential R19.2618.7719.07953,300-0.201.04 
ARR-AArmour Residential REIT Inc22.3021.9222.144,600-0.160.72 
ARR-BArmour Residential REIT Inc19.8819.6819.734,500-0.211.05 
ARUAres Capital Corp25.5025.2625.4010,800-0.230.90 
ARWArrow Electronics54.7353.4354.421,345,600-0.330.60 
ASAASA Gold and Precious Metals9.3609.0509.150161,6000.2402.69 
ASBAssociated Banc-Corp16.9916.5316.761,893,100-0.231.35 
ASB-BAssociated Banc-Corp Depositary26.0225.7526.021,2000.080.31 
ASB-CAssociated Banc-Corp Depositary25.9025.4025.4212,600-0.501.93 
ASCArdmore Shipping Corp8.2207.7607.810458,500-0.5006.02 
ASGLiberty All-Star Growth Fund3.6803.5503.61082,800-0.1604.24 
ASGNOn Assignment32.5631.2831.81438,600-1.113.37 
ASHAshland Inc92.7390.4891.86990,600-1.131.22 
ASPNAspen Aerogels Inc4.7604.5004.52031,000-0.2204.64 
ASRGrupo Aeroportuario Del Sureste131.3129.2130.363,900-2.61.96 
ASXAdvanced Semiconductor Engineering5.1905.0805.150400,500-0.0801.53 
ATAtlantic Power Corp1.7701.6901.690597,600-0.0603.43 
ATEAdvantest Corporation Ads9.1708.9009.06030,6000.2502.84 
ATENA10 Networks Inc5.3504.8804.990648,100-0.3606.73 
ATHMAutohome Inc23.3022.3122.55994,900-0.944.00 
ATIAllegheny Technologies Inc10.1809.5409.8703,527,700-0.6005.73 
ATLSAtlas Energy Llc0.84000.74000.750063,100-0.05006.25 
ATOAtmos Energy Corp69.9269.0169.85515,8000.320.46 
ATRAptargroup73.0669.8873.03522,0001.912.69 
ATTOAtento S.A.9.1609.0009.02028,900-0.2302.49 
ATUActuant Corp22.5321.9222.23897,000-0.462.03 
ATVAcorn International6.9406.0406.31079,300-0.3905.82 
ATWAtwood Oceanics6.9206.2006.5806,450,000-0.4306.13 
AUAnglogold Ashanti Ltd11.3310.3310.907,526,8000.171.58 
AUOAu Optronics Corp2.5102.4302.460263,000-0.0903.53 
AUYYamana Gold2.7102.4002.54034,304,9000.25010.92 
AVAviva Plc12.2311.9212.05263,400-0.503.98 
AVAAvista Corp38.0037.1537.81459,4000.270.72 
AVALGrupo Aval Acciones Y Valores S6.3506.2106.25091,100-0.1802.80 
AVBAvalonbay Communities167.3161.4163.61,077,900-2.71.64 
AVDAmerican Vanguard Corp12.4811.6811.94249,2000.110.93 
AVGAvg Technologies N.V.17.3116.7617.02361,200-0.341.96 
AVHAvianca Holdings S.A.4.1603.9504.150210,700-0.0100.24 
AVKAdvent Claymore Convertible Securities11.9911.6911.7985,700-0.292.40 
AVPAvon Products3.3203.0303.3108,444,6000.0802.48 
AVTAvnet Inc39.7338.6539.371,437,200-0.751.87 
AVVAviva Plc26.7326.2226.5838,700-0.260.97 
AVXAvx Corp11.4011.0411.37256,7000.181.61 
AVYAvery Dennison Corp62.7360.6461.331,067,000-1.872.96 
AWFAlliancebernstein Global High Income10.7110.4810.55392,500-0.232.13 
AWHAllied World Assurance Company31.9230.2931.801,640,6000.672.15 
AWIArmstrong World Industries Inc38.7536.3637.041,110,400-2.065.27 
AWKAmerican Water Works64.3363.2564.291,005,6000.570.89 
AWPAlpine Global Premier Propertie5.0504.9004.950263,400-0.1803.51 
AWRAmerican States Water Company45.7043.6145.65169,6001.493.37 
AXEAnixter International Inc40.1938.1839.38387,700-1.263.10 
AXLAmerican Axle & Manufacturing12.2311.5712.082,358,000-0.282.27 
AXLLGeorgia Gulf Corp18.7917.6118.302,470,000-0.452.40 
AXONAxovant Sciences Ltd. Common Sh11.6309.1509.5101,091,000-1.72015.32 
AXPAmerican Express Company53.4552.2352.4011,830,500-1.582.93 
AXRAmrep Corp3.7503.7503.7501000.0000.00 
AXSAxis Capital Holdings52.4851.8452.17865,800-0.330.63 
AXS-CAxis Capital Holdings Limited P25.5724.7225.2632,800-0.261.02 
AXS-DAxis Capital Holdings Ltd25.2824.4724.8420,100-0.291.15 
AXTAAxalta Coating Systems Ltd22.3921.0421.054,286,500-1.898.24 
AYIAcuity Brands Inc182.7174.9177.2810,000-7.13.87 
AYRAircastle Ltd15.7815.1415.41675,200-0.432.71 
AZNAstrazeneca Plc29.0928.2928.6911,646,500-1.344.46 
AZOAutozone722.9681.0695.5656,700-31.94.38 
AZURAzure Midstream Partners LP1.5901.4101.450120,000-0.20012.12 
AZZAzz Inc49.1047.2249.0398,4000.450.93 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.144.104.2
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP4,284-791.82
DJI16,02700.00
SP5001,853-271.42
DAX8,836-1431.59
FTSE5,610-801.40
NI22516,085-9195.40
CAC403,976-912.23
GLD1,189161.35
BDI1,200494.26
HSI19,2881050.55