Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies55.3354.8154.831,834,9000.020.04 
AAAlcoa Corporation37.2035.8536.457,528,200-0.040.11 
AACAac Holdings Inc7.5507.0507.490121,0000.4306.09 
AANAaron's Inc32.2731.5832.02604,1000.511.62 
AAPAdvance Auto Parts Inc146.9145.4145.81,112,9000.10.08 
AATAmerican Assets Trust43.6743.0543.22336,400-0.260.60 
AAVAdvantage Oil & Gas Ltd6.4006.2006.250129,700-0.1502.34 
ABAlliancebernstein Holding LP23.1022.7022.75764,800-0.050.22 
ABBAbb Ltd24.4224.2324.232,838,800-0.010.04 
ABBVAbbvie Inc65.9265.0265.045,008,900-0.060.09 
ABCAmerisourcebergen Corp82.1781.2081.251,219,300-0.240.29 
ABEVAmbev S.A.5.7305.6205.68028,586,800-0.1001.73 
ABGAsbury Automotive Group Inc63.2562.0563.10399,1000.450.72 
ABMABM Industries Incorporated43.9943.4243.59307,600-0.040.09 
ABRArbor Realty Trust8.7908.6008.750272,2000.1001.16 
ABR-AArbor Realty Trust Inc25.8125.6625.662,400-0.250.96 
ABR-BArbor Realty Trust Inc25.4425.3825.402,4000.040.16 
ABR-CArbor Realty Trust26.0226.0026.02600-0.210.80 
ABRNArbor Realty Trust 7.375% Senior25.7325.5225.7214,8000.060.23 
ABTAbbott Laboratories44.1543.7143.805,591,1000.040.09 
ABXBarrick Gold Corp17.1216.5916.9624,479,2000.070.41 
ACAssociated Capital Group Inc35.2534.5534.5512,2000.000.00 
ACCAmerican Campus Communities Inc48.3547.2347.25815,900-1.242.56 
ACCOAcco Brands Corp14.7014.2314.50630,8000.201.40 
ACHAluminum Corporation of China Ltd12.7612.5612.6657,700-0.030.24 
ACMAecom Technology Corp35.0634.6134.711,484,5000.040.12 
ACNAccenture Plc119.5118.4119.01,581,4000.30.24 
ACPAvenue Income Credit Strategies14.2314.1614.2076,1000.060.42 
ACREAres Commercial Real Estate Cor14.1513.8213.98224,0000.110.79 
ACVAllianzgi Diversified Income &20.7020.4720.4859,300-0.271.30 
ADCAgree Realty Corp50.3949.4650.00209,000-0.390.77 
ADMArcher Daniels Midland Company45.6945.2545.271,549,000-0.310.68 
ADNTAdient Plc70.6169.8670.21759,6000.050.07 
ADPTAdeptus Health Inc1.4801.1501.4103,920,400-0.0604.08 
ADSAlliance Data Systems Corp263.7261.6262.3358,700-0.70.26 
ADSWAdvanced Disposal Services Inc23.8823.3823.38235,100-0.230.97 
ADXAdams Express Company14.0514.0014.01174,6000.030.21 
AEBAegon N.V.24.9424.7724.8217,400-0.220.88 
AEDAegon N.V.26.2026.1226.1421,000-0.140.53 
AEEAmeren Corp55.5154.7955.161,794,3000.080.15 
AEGAegon N.V.5.2005.1405.160997,400-0.0400.77 
AEHAegon N.V.25.7825.6725.7540,4000.070.27 
AEKAegon N.V. 8.00%26.0725.9725.9947,0000.010.04 
AELAmerican Equity Investment Life24.7524.1624.16385,100-0.471.91 
AEMAgnico-Eagle Mines Ltd43.9542.5943.612,375,0000.150.35 
AEOAmerican Eagle Outfitters14.3413.9314.203,364,5000.241.72 
AEPAmerican Electric Power Company68.1267.6267.692,821,500-0.170.25 
AERAercap Holdings N.V.45.6345.1045.381,233,4000.260.58 
AESThe Aes Corp11.6011.4311.455,299,000-0.171.46 
AES-CAes TR III 6.75 Pfd50.6050.4550.506,0000.000.00 
AETAetna Inc135.3133.8134.01,874,3000.20.12 
AEUAAnadarko Petroleum Corp47.1345.0045.4716,000-0.921.98 
AFAstoria Financial Corp20.8520.3120.751,153,4000.241.17 
AF-CAstoria Financial Corp25.7025.6225.687,8000.030.12 
AFAAmerican Financial Group Inc25.4325.3625.436,0000.090.36 
AFBAlliance National Municipal13.5013.4113.5075,7000.080.60 
AFCAllied Capital Corp25.7125.6125.6813,0000.030.12 
AFGAmerican Financial Group99.3398.0998.35396,0000.180.18 
AFGEAmerican Financial Group Inc26.9526.6326.9415,7000.120.45 
AFGHAmerican Financial Group Inc26.7026.4626.5052,400-0.040.15 
AFIArmstrong Flooring Inc19.6019.3119.48160,7000.120.62 
AFLAflac Incorporated75.3474.5774.802,215,700-0.210.28 
AFS-AAmtrust Financial Services Inc21.9921.6721.7511,700-0.150.68 
AFS-BAmtrust Financial Services Dep Pfd23.2022.7122.7833,900-0.070.31 
AFS-CAmtrust Financial Services Series C23.6623.5523.662,1000.090.38 
AFS-DAmtrust Financial Services Dep Pfd23.4423.2623.3521,3000.130.56 
AFS-EAmtrust Financial Services Inc Prf24.2524.0124.2046,2000.080.33 
AFS-FAmtrust Financial Services Inc22.1521.8422.1417,0000.140.64 
AFSDAflac Incorporated25.9125.7825.8122,200-0.120.46 
AFSSAmtrust Financial Services Inc24.9924.5624.9935,6000.140.56 
AFSTAmtrust Financial Services Inc25.5025.4025.4631,6000.060.24 
AFTApollo Senior Floating Rate Fund Inc17.5117.4117.4429,6000.000.00 
AFWAmerican Financial Group Inc25.5525.3425.4098,400-0.070.27 
AGFirst Majestic Silver8.3807.9608.2904,620,6000.1802.22 
AGCAdvent Claymore Convertible Securities6.1906.1206.180145,1000.0300.49 
AGCOAgco Corp64.0762.9163.77859,3000.861.37 
AGDAlpine Global Dynamic Dividend Fund10.1310.0010.09196,7000.070.70 
AGIAlamos Gold Inc7.2206.8107.1706,747,4000.0100.14 
AGMFederal Agricultural Mortgage Corp59.1657.1758.9060,1001.342.33 
AGM-AFederal Agricultural Mortgage27.1426.0926.791,7000.331.25 
AGM-BFederal Ag27.2026.9127.084,7000.120.45 
AGM-CFederal Agricultural Mortgage27.4727.4727.471,000-0.270.97 
AGM.AFederal Agricultural Mortgage Corp54.8054.0254.802001.122.09 
AGNAllergan Plc240.5238.1239.51,925,4001.30.54 
AGN-AAllergan Plc. 5.50% Mandatory C856.3848.6852.444,5002.30.27 
AGOAssured Guaranty Ltd39.3038.6938.85792,5000.060.15 
AGO-BAssured Guaranty Ltd [B]26.2226.1926.214,700-0.040.15 
AGO-EAssured Guaranty Ltd [E]26.1525.8725.945,600-0.040.15 
AGO-FAssured Guaranty Ltd [F]25.2024.9725.079,000-0.060.24 
AGRAvangrid Inc44.0643.6343.69222,700-0.210.48 
AGROAdecoagro S.A.11.1511.0311.03441,200-0.040.36 
AGUAgrium Inc93.3792.0492.88515,7000.390.42 
AGXArgan Inc69.0067.2567.35190,000-0.901.32 
AHCA.H. Belo Corp6.2506.1006.10016,900-0.1001.61 
AHHArmada Hoffler Properties Inc14.6614.4414.56246,3000.030.21 
AHLAspen Insurance Holdings52.4051.4551.85400,8000.350.68 
AHL-BAspen Insurance Holdings Limit25.4825.4325.4312,300-0.030.12 
AHL-CAspen Ins Pfd Inc27.5627.4227.569,5000.030.11 
AHL-DAspen Insurance Holdings Ltd24.4724.2524.4549,8000.130.53 
AHPAshford Hospitality Prime Inc11.1710.9311.05273,2000.050.45 
AHP-BAshford Hospitality Prime Inc20.2519.9020.1932,0000.100.50 
AHTAshford Hospitality Trust Inc6.6806.4906.610824,5000.0600.92 
AHT-AAshford Hsop TR Pfd25.5325.4725.483,300-0.040.16 
AHT-DAshford Hosp D Pfd25.4825.4025.4711,4000.050.20 
AHT-FAshford Hospitality Trust Inc25.2525.0525.056,300-0.230.91 
AHT-GAshford Hospitality Trust Inc24.7424.6324.7114,9000.010.04 
AIArlington Asset Investment Corp15.1714.5014.78928,1000.292.00 
AIBApollo Investment Corp25.2725.2125.2611,0000.000.00 
AICArlington Asset Investment Cor23.5023.0023.2710,600-0.130.56 
AIFApollo Tactical Income Fund Inc16.6116.4716.60111,3000.070.42 
AIGAmerican International Group60.8259.9260.1612,413,5000.090.15 
AIG.WAmerican International Group19.8219.2019.3062,1000.020.10 
AINAlbany International Corp49.2547.9048.80181,3000.751.56 
AIRAAR Corp36.1335.6535.97249,8000.220.62 
AITApplied Industrial Technologies64.5063.1064.10252,9000.951.50 
AIVApartment Investment and Management44.9644.2144.841,725,2000.190.43 
AIV-AApartment Investment and Manag26.5226.5226.522000.020.08 
AIWArlington Asset Investment Cor24.4624.4624.464000.100.41 
AIYApollo Investment Corp26.1126.0326.072,100-0.020.08 
AIZAssurant Inc98.0196.9297.02294,5000.100.10 
AJGArthur J. Gallagher & Co56.6956.2856.35954,200-0.090.16 
AJRDGencorp Inc23.2722.9022.94389,300-0.241.04 
AJXGreat Ajax Corp13.7913.6213.69107,2000.010.07 
AKO.AEmbotell Andina Sa A23.5523.0223.552,500-0.010.04 
AKO.BEmbotell Andna Sa B26.0124.5524.5531,600-0.943.69 
AKPAlliance California Muni13.5513.4513.4922,0000.060.45 
AKRAcadia Realty Trust30.6029.8529.94673,300-0.812.63 
AKSAK Steel Holding Corp6.5906.2506.45030,301,1000.0500.78 
ALAir Lease Corporation Class A C38.6737.5238.45671,5000.691.83 
ALBAlbemarle Corp108.6107.2108.3671,2000.20.19 
ALDWAlon USA Partners LP9.4609.1809.26040,4000.0700.76 
ALEAllete Inc71.3370.5071.11302,0000.350.49 
ALEXAlexander and Baldwin Inc46.8745.6046.58147,2000.561.22 
ALGAlamo Group80.6978.2380.0840,3001.131.43 
ALJAlon USA Energy12.3011.9512.04419,400-0.030.25 
ALKAlaska Air Group91.9588.1888.252,385,700-3.173.47 
ALLAllstate Corp82.5180.9581.802,880,7000.580.71 
ALL-AAllstate Corporation Pfd26.1725.9625.9625,600-0.080.31 
ALL-BAlly Financial Inc Fixed Rate F27.8127.6127.6122,000-0.140.50 
ALL-CThe Allstate Corp27.3227.2527.287,700-0.020.07 
ALL-DAllstate Corp27.5327.3527.465,900-0.040.15 
ALL-EThe Allstate Corporation27.6527.4727.6534,4000.090.33 
ALL-FThe Allstate Corporation27.6727.5527.5513,400-0.080.29 
ALL-YGMAC Capital Trust I Fixed Rate25.4925.4425.44222,700-0.010.04 
ALLEAllegion Plc Ordinary Shares Wh79.9778.1179.721,522,0000.971.23 
ALLYAlly Financial21.2620.4421.138,861,2000.432.08 
ALP-OAlabama Pwr 5.83A Pf28.3527.8328.351,8000.531.91 
ALRAlere Inc49.2349.0149.192,709,2000.070.14 
ALR-BAlere Inc Inverness Medical In383.8383.5383.570,000-0.80.20 
ALSNAllison Transmission Holdings37.5736.8637.471,954,5000.531.43 
ALVAutoliv Inc105.4103.8104.8667,8001.51.41 
ALXAlexander's Inc439.9436.6438.09,300-0.50.12 
AMAntero Resources Midstream Llc34.0033.0033.77731,1000.682.06 
AMBRAmber Road Inc8.2107.7708.210108,5000.4305.53 
AMCAmc Entertainment Holdings Inc31.4030.8531.201,092,1000.200.65 
AMEAmtek Inc57.4557.0257.102,058,0000.070.12 
AMFWAmec Foster Wheeler Plc7.3607.2107.32037,1000.1301.81 
AMGAffiliated Managers Group167.6165.8165.9184,600-0.20.11 
AMHAmerican Homes 4 Rent23.4923.0523.061,728,900-0.421.79 
AMH-AAmerican Homes28.3628.3628.364000.060.21 
AMH-BAmerican Homes 4 Rent 5% Series28.1728.0928.173000.070.25 
AMH-CAmerican Homes28.4028.0028.371,2000.170.60 
AMH-DAmerican Homes 4 Rent26.3826.0926.134,5000.030.11 
AMH-EAmerican Homes 4 Rent 6.35% Ser25.9025.6025.8011,1000.140.55 
AMIDAmerican Midstreampartners LP15.1814.4014.95487,8000.402.75 
AMNAmn Healthcare Services Inc42.7041.8341.85487,000-0.100.24 
AMOVAmerica Movil A Ads15.6614.4415.1314,7000.342.30 
AMPAmeriprise Financial Services131.3129.0129.01,304,100-1.91.44 
AMRCAmeresco Inc6.6506.3006.60058,2000.3004.76 
AMTAmerican Tower Corp124.0122.7122.82,142,500-1.10.91 
AMT-AApollo Residential Mortgage Prfd116.8115.9115.9139,400-1.10.97 
AMT-BAmerican Tower Corporation [Rei115.3113.8113.8173,500-2.01.69 
AMXAmerica Movil S.A.B. De C.V15.6915.0415.255,340,1000.302.01 
ANAutonation Inc43.8842.8143.141,591,300-0.721.64 
ANETArista Networks Inc140.0137.9139.4704,000-0.10.04 
ANFAbercrombie & Fitch Company12.2711.7712.093,503,7000.312.63 
ANFIAmira Nature Foods Ltd5.2305.0905.21055,6000.1402.76 
ANHAnworth Mortgage Asset Corp5.8805.7605.850590,2000.0901.56 
ANH-AAnworth Mtg Pfd A26.5126.4026.465,000-0.090.34 
ANH-BAnworth 6.25 Pr S B28.6028.1228.523,8000.120.42 
ANH-CAnworth Mortgage Asset Corpora24.7524.7424.7522,0000.000.00 
ANTMAnthem Inc180.0174.0179.03,561,0006.63.81 
ANTXAnthem Inc51.7450.8851.49517,0000.741.46 
ANWAegean Marine Petroleum Network11.5811.2511.30264,5000.050.44 
AODAlpine Total Dynamic Dividend8.5508.4908.510319,5000.0200.24 
AOIAlliance One International14.1013.6013.6523,7000.000.00 
AONAON Plc120.9119.9120.1768,1000.00.00 
AOSSmith [A.O.] Corp53.2052.4352.971,149,5000.210.40 
APAmpco-Pittsburgh Corp15.4514.7215.3027,5000.453.03 
APAApache Corp51.0049.6750.012,794,100-0.240.48 
APAMArtisan Partners Asset Manageme28.8528.4028.45592,100-0.301.04 
APBAsia Pacific Fund Inc12.2812.2312.2411,8000.010.08 
APCAnadarko Petroleum Corp61.1859.5059.962,744,900-0.120.20 
APDAir Products and Chemicals142.5140.8141.61,511,200-0.20.11 
APFMorgan Stanley Asia Pacific Fund Inc15.7615.6915.7476,5000.060.38 
APFHAdvancepierre Foods Holdings Inc40.7940.3540.442,907,600-0.040.10 
APHAmphenol Corp73.7571.6271.732,500,000-0.450.62 
APLEApple Hospitality REIT Inc19.4819.2319.36786,1000.040.21 
APOApollo Global Management Llc C26.7225.8826.372,611,1000.532.05 
APO-AApollo Global Management Llc Pfd Ser A25.4025.2525.40125,2000.150.59 
APTSPreferred Apartment Communities14.5814.2914.37271,200-0.010.07 
APUAmerigas Partners LP46.0045.1945.57207,800-0.080.18 
AQNAlgonquin Pwr & Util9.5109.4209.450108,500-0.0100.11 
ARAntero Resources Corp22.3621.6521.953,516,1000.100.46 
ARAAmerican Renal Associates Holdi18.2817.7517.7555,800-0.231.28 
ARCAmerican Reprographics Company3.7203.5003.670148,0000.1604.56 
ARCHArch Coal Inc72.0170.0471.10288,6000.210.30 
ARCOArcos Dorados Holdings Inc8.0707.9508.000463,6000.0000.00 
ARCXArc Logistics Partners LP15.1914.7415.0954,0000.171.14 
ARDArdagh Group S.A. Common Shares21.8321.1821.6072,6000.381.79 
ARDCAres Dynamic Credit Allocation16.2316.1516.19102,9000.020.12 
AREAlexandria Real Estate Equities114.5113.2113.6694,400-0.70.65 
ARE-AAlexandria Real Estate Equities26.1826.0126.1633,7000.170.65 
ARE-DAlexandria Real Estate Equitie35.3435.3335.33200-0.200.56 
ARE-EAlexandria Real Estate Equitie25.0024.9924.991,6000.000.00 
ARESAres Management LP19.4519.0519.35161,5000.150.78 
ARH-CArch Capital Group Ltd. 6.75% P25.5925.2525.25106,300-0.341.33 
ARIApollo Commercial Real Estate19.6819.2819.586,787,2000.653.43 
ARI-AApollo Commercial Real Estate25.7425.5825.707,4000.020.08 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.5025.3525.5011,2000.200.79 
ARLAmerican Realty Investors7.7507.5607.7501,4000.0600.78 
ARMKAramark Holdings Corp36.7936.5436.651,314,700-0.110.30 
ARN-BArconic Inc43.1642.0542.2434,6000.290.69 
ARNCArconic Inc27.9927.0227.505,708,9000.521.93 
AROCArchrock Inc12.5012.0012.30890,9000.201.65 
ARRArmour Residential R24.4924.0124.37350,9000.311.29 
ARR-AArmour Residential REIT Inc25.3025.1525.185,9000.070.28 
ARR-BArmour Residential REIT Inc24.1424.0524.1326,1000.080.33 
ARUAres Capital Corp25.8725.7625.865,3000.070.27 
ARWArrow Electronics74.1073.0573.30372,2000.040.05 
ASAASA Gold and Precious Metals11.8311.5211.7882,0000.010.08 
ASBAssociated Banc-Corp25.7525.1525.50674,4000.200.79 
ASB-CAssociated Banc-Corp Depositary26.3126.2226.31800-0.170.64 
ASB-DAssociated Banc-Corp24.5024.3524.4011,000-0.030.12 
ASCArdmore Shipping Corp7.6807.4007.550152,1000.0500.67 
ASGLiberty All-Star Growth Fund4.6804.6204.670112,300-0.0901.89 
ASGNOn Assignment49.8949.0749.49459,4000.280.57 
ASHAshland Inc127.8124.6124.81,096,100-2.72.14 
ASIXAdvansix Inc26.7825.9926.70216,3000.552.10 
ASPNAspen Aerogels Inc4.1003.9503.98073,800-0.0100.25 
ASRGrupo Aeroportuario Del Sureste189.0181.8185.977,200-3.51.83 
ASXAdvanced Semiconductor Engineering6.4006.3306.360675,300-0.0901.40 
ATAtlantic Power Corp2.5502.4202.500692,400-0.0501.96 
ATENA10 Networks Inc9.2309.0109.170458,6000.1501.66 
ATHAthene Holding Ltd54.6253.9254.22772,7000.090.17 
ATHMAutohome Inc34.6933.9634.411,535,4000.481.41 
ATIAllegheny Technologies Inc19.2518.1018.955,176,000-0.944.73 
ATKRAtkore International Group26.8026.2126.47353,5000.331.26 
ATOAtmos Energy Corp81.6880.2481.27404,2000.811.01 
ATRAptargroup79.5078.6979.34343,0000.610.77 
ATTOAtento S.A.9.1508.7508.95071,6000.0000.00 
ATUActuant Corp27.6026.6527.30475,1000.602.25 
ATVAcorn International9.7409.4909.7401,0000.0800.83 
ATWAtwood Oceanics8.3107.9808.2202,587,7000.1301.61 
AUAnglogold Ashanti Ltd11.5011.0611.435,711,700-0.151.30 
AUOAu Optronics Corp4.1704.1204.120640,800-0.0501.20 
AUYYamana Gold2.7602.6302.73028,108,700-0.0200.73 
AVAAvista Corp41.2440.7441.04296,2000.170.42 
AVALGrupo Aval Acciones Y Valores S8.2108.0608.120135,500-0.0800.98 
AVBAvalonbay Communities191.0187.6188.7757,500-0.60.32 
AVDAmerican Vanguard Corp17.6117.2017.50129,1000.100.57 
AVHAvianca Holdings S.A.7.1806.7007.14095,5000.0801.13 
AVKAdvent Claymore Convertible Securities15.9515.7115.93158,9000.221.40 
AVPAvon Products4.8604.7504.8104,795,700-0.0100.21 
AVTAvnet Inc45.0744.4944.581,640,900-0.270.60 
AVXAvx Corp17.6517.2517.57217,6000.070.40 
AVYAvery Dennison Corp83.6680.9183.201,264,9000.790.96 
AWFAlliancebernstein Global High Income12.8112.7512.81128,5000.010.08 
AWHAllied World Assurance Company53.2753.1453.15534,300-0.050.09 
AWIArmstrong World Industries Inc47.7547.0547.55221,7000.300.63 
AWKAmerican Water Works80.6379.6480.231,104,600-0.740.91 
AWPAlpine Global Premier Propertie6.0305.9906.030297,5000.0300.50 
AWRAmerican States Water Company46.7645.3346.50167,3000.861.88 
AXEAnixter International Inc85.2082.8084.20283,700-0.800.94 
AXLAmerican Axle & Manufacturing17.9517.4617.471,566,700-0.140.80 
AXONAxovant Sciences Ltd.23.9822.8723.82573,2000.733.16 
AXPAmerican Express Company80.9280.1580.523,661,500-0.110.14 
AXRAmrep Corp6.5806.2206.58011,2000.0000.00 
AXSAxis Capital Holdings68.5167.5068.08429,6000.400.59 
AXS-CAxis Capital Holdings Ltd24.9924.9924.9935,0000.000.00 
AXS-DAxis Capital Holdings Ltd25.2825.1225.2325,600-0.070.28 
AXS-EAxis Capital Holdings Ltd24.1924.0224.17101,0000.140.58 
AXTAAxalta Coating Systems Ltd32.9331.2531.833,641,900-0.371.15 
AYIAcuity Brands Inc178.9175.9176.5546,7000.20.10 
AYRAircastle Ltd24.0723.6523.87330,0000.180.76 
AYXAlteryx Inc.15.8515.1515.17197,400-0.191.24 
AZNAstrazeneca Plc30.7430.4730.584,205,1000.090.30 
AZOAutozone719.8709.9715.1443,4003.10.43 
AZREAzure Power Global Ltd16.6016.3016.377,400-0.030.18 
AZULAzul S.A. American Depositary Shares22.9622.4322.52307,100-0.502.17 
AZZAzz Inc61.1060.0560.50168,100-0.500.82 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.224.155.164
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,02500.00
DJI20,975-210.10
SP5002,387-10.05
DAX12,47360.05
FTSE7,289130.18
NI22519,260-290.15
CAC405,288100.19
GLD1,26850.38
BDI1,200494.26
HSI24,663850.34