Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies45.8545.3745.821,823,1000.310.68 
AAAlcoa Inc9.5509.3109.35024,153,500-0.1601.68 
AA-BAlcoa Inc33.7532.9433.1236,400-0.270.81 
AACAac Holdings Inc21.5720.3821.39171,6000.723.48 
AANAaron's Inc25.0724.5325.02587,2000.451.83 
AAPAdvance Auto Parts Inc157.8155.9156.31,075,600-0.40.22 
AATAmerican Assets Trust40.5139.9440.1570,6000.290.73 
AAVAdvantage Oil & Gas Ltd5.9405.7505.86059,5000.0000.00 
ABAlliance Capital Management L.P.23.4823.1123.42183,6000.090.39 
ABBAbb Ltd21.0920.9620.991,140,9000.070.33 
ABBVAbbvie Inc. Common Stock63.2061.9062.715,768,0000.811.31 
ABCAmerisourcebergen Corp74.1173.6274.031,945,9000.340.46 
ABEVAmbev S.A.5.3605.2505.35026,793,1000.0300.56 
ABGAsbury Automotive Group Inc56.2954.6756.09171,2001.282.34 
ABMABM Industries Incorporated34.1333.4934.02296,2000.351.04 
ABRArbor Realty Trust6.9106.8106.90041,0000.0701.02 
ABR-AArbor Realty Trust Inc24.8924.7624.791,2000.010.04 
ABR-BArbor Realty Trust Inc23.9023.8023.902,1000.080.34 
ABR-CArbor Realty Trust25.1225.0125.01900-0.040.16 
ABRNArbor Realty Trust 7.375% Senior24.8724.7224.878,3000.090.36 
ABTAbbott Laboratories39.4038.9239.3012,339,3000.411.05 
ABXBarrick Gold Corp17.2016.5416.6220,209,200-0.512.98 
ACAssociated Capital Group Inc.30.2429.9529.9932,4000.030.10 
ACCAmerican Campus Communities Inc46.9346.4146.601,011,7000.180.39 
ACCOAcco Brands Corp9.9609.7909.850432,0000.0400.41 
ACHAluminum Corporation of China Ltd7.5407.4907.50044,8000.0100.13 
ACMAecom Technology Corp32.2131.8332.14610,7000.130.41 
ACNAccenture Plc118.9117.8118.91,317,3000.50.45 
ACPAvenue Income Credit Strategies11.8911.7211.8957,8000.121.02 
ACREAres Commercial Real Estate Cor11.9311.7911.9370,6000.141.19 
ACVAllianzgi Diversified Income &17.8917.7917.8526,6000.050.28 
ACWAccuride Corporation1.6201.5801.59071,3000.0000.00 
ADCAgree Realty Corp42.2941.7842.29175,5000.240.57 
ADMArcher Daniels Midland Company43.5442.8243.233,206,4000.160.37 
ADPTAdeptus Health Inc73.4471.8572.35202,0000.110.15 
ADSAlliance Data Systems Corp216.9211.5215.1418,4003.01.42 
ADTADT Corp41.9841.9541.984,110,5000.030.07 
ADXAdams Express Company12.7612.7312.75104,6000.050.39 
AEBAegon N.V.24.5924.3824.5531,7000.020.08 
AEDAegon N.V.26.2326.0726.1732,000-0.281.06 
AEEAmeren Corp48.1347.6248.111,251,8000.280.59 
AEGAegon N.V.5.1205.0705.100820,7000.0000.00 
AEHAegon N.V.26.2726.1526.1870,900-0.421.58 
AEKAegon N.V. 8.00%27.3227.2027.2320,500-0.120.44 
AELAmerican Equity Investment Life16.1515.8216.15622,1000.251.57 
AEMAgnico-Eagle Mines Ltd45.2543.7344.141,941,400-1.012.24 
AEOAmerican Eagle Outfitters15.6615.3015.653,521,9000.231.49 
AEPAmerican Electric Power Company64.5763.8664.312,135,600-0.020.03 
AERAercap Holdings N.V.39.3538.6038.841,766,0000.200.52 
AESThe Aes Corp11.1310.8911.113,014,3000.222.02 
AES-CAes TR III 6.75 Pfd51.4951.1551.387,5000.060.12 
AETAetna Inc114.0112.8113.31,269,0000.20.16 
AEUAAnadarko Petroleum Corp39.5038.9139.5036,6000.140.36 
AFAstoria Financial Corp15.8815.6915.88274,9000.171.08 
AF-CAstoria Financial Corp26.5626.3626.523,8000.070.26 
AFAAmerican Financial Group Inc25.8625.7425.744,600-0.110.43 
AFBAlliance National Municipal14.7714.6814.6831,000-0.070.47 
AFCAllied Capital Corp25.7425.5625.7413,6000.100.39 
AFGAmerican Financial Group73.3272.1373.25320,4000.861.19 
AFGEAmerican Financial Group Inc27.0526.9626.966,600-0.040.15 
AFGHAmerican Financial Group Inc.26.2626.1226.1632,600-0.110.42 
AFIArmstrong Flooring Inc.17.2316.4417.21921,6000.825.00 
AFLAflac Incorporated69.5669.1769.561,910,4000.380.55 
AFS-AAmtrust Financial Services Inc24.9124.6024.776,100-0.230.92 
AFS-BAmtrust Financial Services Dep Pfd25.6525.3125.355,700-0.662.54 
AFS-CAmtrust Financial Services Series C25.5025.3125.488,000-0.311.20 
AFS-DAmtrust Financial Services Dep Pfd25.4025.2925.3812,100-0.371.44 
AFS-EAmtrust Financial Services Inc. Prf25.7025.4525.6443,500-0.321.23 
AFSDAflac Incorporated26.4026.2226.349,500-0.301.13 
AFSSAmtrust Financial Services Inc25.4325.2025.3022,100-0.261.02 
AFSTAmtrust Financial Services Inc26.1925.6026.0320,500-0.170.65 
AFTApollo Senior Floating Rate Fund Inc16.2416.1516.1754,700-0.030.19 
AFWAmerican Financial Group Inc26.4726.3326.334,300-0.050.19 
AGFirst Majestic Silver10.9010.2610.354,582,600-0.565.13 
AGCAdvent Claymore Convertible Securities5.6005.5405.55061,200-0.0100.18 
AGCOAgco Corp51.6950.9351.32472,800-0.190.37 
AGDAlpine Global Dynamic Dividend Fund8.6508.6008.64020,4000.0200.23 
AGIAlamos Gold Inc6.4706.1806.2402,172,300-0.1302.04 
AGMFederal Agricultural Mortgage Corp36.4335.8336.1634,7000.130.36 
AGM-AFederal Agricultural Mortgage25.8125.6525.652,800-0.190.74 
AGM-BFederal Ag27.7727.6527.773000.321.17 
AGM-CFederal Agricultural Mortgage26.5026.3526.501,3000.240.91 
AGM.AFederal Agricultural Mortgage Corp36.0036.0036.00400-1.333.56 
AGNAllergan Plc236.5232.3235.93,055,4003.61.54 
AGN-AAllergan Plc. 5.50% Mandatory C846.7837.6845.714,3009.51.14 
AGOAssured Guaranty Ltd27.3327.0327.09892,6000.070.26 
AGO-BAssured Guaranty Ltd [B]26.1026.1026.106,2000.000.00 
AGO-EAssured Guaranty Ltd [E]26.1726.0026.1613,0000.010.04 
AGO-FAssured Guaranty Ltd [F]25.4825.2525.364,000-0.020.08 
AGRAvangrid Inc.41.7341.1141.70139,3000.260.63 
AGROAdecoagro S.A.11.1110.8111.09400,6000.090.82 
AGUAgrium Inc92.0290.0491.28890,1000.660.73 
AGXArgan Inc34.6134.1234.2245,100-0.160.47 
AHCA.H. Belo Corp5.0904.9305.03034,900-0.0601.18 
AHHArmada Hoffler Properties Inc12.3012.1612.22166,5000.020.16 
AHLAspen Insurance Holdings47.5747.0247.53344,6000.390.83 
AHL-AAspen Insurance Pfd25.6125.3625.418,300-0.050.20 
AHL-BAspen Insurance Holdings Limit26.5226.4626.526,5000.060.23 
AHL-CAspen Ins Pfd Inc27.4927.3827.4716,5000.020.07 
AHPAshford Hospitality Prime Inc10.7310.4810.50132,600-0.060.57 
AHP-BAshford Hospitality Prime Inc.19.9919.9919.998000.090.45 
AHSAmn Healthcare Services Inc36.6235.6936.10797,2000.110.31 
AHTAshford Hospitality Trust Inc5.0404.8804.950472,100-0.0100.20 
AHT-AAshford Hsop TR Pfd26.0025.6825.9818,1000.130.50 
AHT-DAshford Hosp D Pfd25.0824.9524.977,100-0.120.48 
AHT-EAshford Hospitality Trust Inc 925.3025.1525.217,4000.230.92 
AIArlington Asset Investment Corp13.1412.8213.11234,0000.282.18 
AIBApollo Investment Corp25.8725.7025.872,7000.040.15 
AICArlington Asset Investment Cor20.1320.1020.10800-0.371.81 
AIFApollo Tactical Income Fund Inc14.4214.2314.3047,200-0.010.07 
AIGAmerican International Group58.3357.7758.325,595,3000.570.99 
AIG.WAmerican International Group19.3318.8919.2399,1000.281.48 
AINAlbany International Corp39.4438.9139.3556,1000.320.82 
AIRAAR Corp24.6524.2424.53104,3000.060.25 
AITApplied Industrial Technologies45.3744.5645.17161,7000.691.55 
AIVApartment Investment and Management42.9842.4142.78816,6000.140.33 
AIV-AApartment Investment and Manag27.9327.9327.93300-0.070.25 
AIV-ZApartment Inv. & Mgt. Co25.9025.6425.734,5000.080.31 
AIWArlington Asset Investment Cor20.6220.2720.271,900-0.391.89 
AIYApollo Investment Corp26.4726.2526.416,3000.020.08 
AIZAssurant Inc87.4586.7187.45479,5000.850.98 
AJGArthur J. Gallagher & Co48.6447.8648.2037,176,9000.190.40 
AJRDGencorp Inc17.4817.1317.44116,6000.170.98 
AJXGreat Ajax Corp14.0013.2013.93136,1000.231.68 
AKO.AEmbotell Andina Sa A17.8317.8317.831000.000.00 
AKO.BEmbotell Andna Sa B19.8219.5419.632,7000.130.67 
AKPAlliance California Muni15.1515.0315.0358,700-0.100.66 
AKRAcadia Realty Trust34.1233.8233.89366,0000.040.12 
AKSAK Steel Holding Corp4.1704.0404.1008,003,3000.0100.24 
ALAir Lease Corporation Class A C30.4829.8229.95683,300-0.280.93 
ALBAlbemarle Corp80.2178.8180.091,091,6001.051.33 
ALDWAlon USA Partners LP9.3609.1709.18070,900-0.0800.86 
ALEAllete Inc57.5156.9557.47202,4000.530.93 
ALEXAlexander and Baldwin Inc37.2336.5137.12219,9000.701.92 
ALGAlamo Group61.6959.9361.0266,9000.621.03 
ALJAlon USA Energy7.7707.2507.7101,033,9000.3204.33 
ALKAlaska Air Group67.0966.1666.821,086,7000.681.03 
ALLAllstate Corp67.8767.4667.68839,9000.170.25 
ALL-AAllstate Corporation Pfd25.0824.9025.071,519,1000.040.16 
ALL-BAlly Financial Inc Fixed Rate F26.0725.9726.0716,6000.100.39 
ALL-CThe Allstate Corp28.2328.1128.237,2000.040.14 
ALL-DAllstate Corp28.1127.9028.115,3000.100.36 
ALL-EThe Allstate Corporation28.1428.0028.1327,6000.010.04 
ALL-FThe Allstate Corporation28.1428.0028.147,3000.050.18 
ALLEAllegion Plc Ordinary Shares Wh68.4967.7267.99425,4000.260.38 
ALLYAlly Financial17.9117.6417.782,261,9000.070.40 
ALP-OAlabama Pwr 5.83A Pf27.8627.8627.866000.311.13 
ALRAlere Inc43.8740.6242.572,927,5001.603.91 
ALR-BAlere Inc. Inverness Medical In330.5330.0330.02,3005.51.70 
ALSNAllison Transmission Holdings27.8627.1527.71516,100-0.040.14 
ALVAutoliv Inc123.5122.3123.0203,1000.90.71 
ALXAlexander's Inc370.3366.8370.32,2003.40.92 
AMAntero Resources Midstream Llc25.0024.1525.00163,1000.492.00 
AMBRAmber Road Inc6.0205.4405.930403,6000.5109.41 
AMCAmc Entertainment Holdings Inc29.1628.5029.12143,1000.592.07 
AMEAmtek Inc47.9747.6047.83645,2000.030.06 
AMFWAmec Foster Wheeler Plc6.5206.4406.49058,000-0.0500.76 
AMGAffiliated Managers Group172.6170.1172.5210,2002.21.28 
AMHAmerican Homes 4 Rent18.8118.4818.582,793,1000.050.27 
AMH-AAmerican Homes26.9026.4126.8026,9000.341.28 
AMH-BAmerican Homes 4 Rent 5% Series26.9026.7226.727000.210.79 
AMH-CAmerican Homes26.4726.4526.471,500-0.050.19 
AMH-DAmerican Homes 4 Rent25.6525.5225.5757,900-0.050.20 
AMIDAmerican Midstreampartners LP12.6012.0112.28162,200-0.221.76 
AMPAmeriprise Financial Services101.599.8101.5596,7001.41.35 
AMRCAmeresco Inc4.8304.6804.74040,8000.0000.00 
AMTAmerican Tower Corp106.5105.4106.11,134,7000.80.72 
AMT-AApollo Residential Preferred24.5824.4324.4511,800-0.050.20 
AMT-BAmerican Tower Corporation [Rei105.6105.4105.43,8000.50.51 
AMTGApollo Residential Mortgage In13.4813.3613.43121,7000.040.30 
AMXAmerica Movil S.A.B. De C.V12.5612.3812.464,950,000-0.060.48 
ANAutonation Inc50.5449.1850.501,076,6001.142.31 
ANETArista Networks Inc72.8871.1372.86768,2000.841.17 
ANFAbercrombie & Fitch Company20.9620.1220.196,396,100-0.964.54 
ANFIAmira Nature Foods Ltd7.8507.3707.430153,700-0.4305.47 
ANHAnworth Mortgage Asset Corp4.6504.6004.620339,300-0.0100.22 
ANH-AAnworth Mtg Pfd A25.4025.3025.301,300-0.100.39 
ANH-BAnworth 6.25 Pr S B22.8522.8522.851000.080.35 
ANH-CAnworth Mortgage Asset Corpora24.3924.3924.39100-0.010.04 
ANTMAnthem Inc131.0129.5130.71,579,5001.10.84 
ANTXAnthem Inc44.2243.9344.19793,5000.240.55 
ANWAegean Marine Petroleum Network6.9606.5406.800494,300-0.0200.29 
AODAlpine Total Dynamic Dividend7.5207.4707.500294,9000.0200.27 
AOIAlliance One International20.1519.5119.6640,300-0.412.04 
AONAON Plc109.0106.9108.61,559,4001.71.54 
AOSSmith [A.O.] Corp83.4082.9283.34642,0000.390.47 
APAmpco-Pittsburgh Corp14.9414.6014.6737,300-0.030.20 
APAApache Corp58.3757.0058.292,516,6000.260.45 
APAMArtisan Partners Asset Manageme32.9932.3532.91231,8000.280.86 
APBAsia Pacific Fund Inc9.4009.3209.4007,9000.0200.21 
APCAnadarko Petroleum Corp51.9851.0151.533,883,800-0.751.43 
APDAir Products and Chemicals143.5142.9143.1439,3000.00.01 
APFMorgan Stanley Asia Pacific Fund Inc13.4213.3413.428,8000.070.52 
APHAmphenol Corp58.5357.8658.151,158,3000.160.28 
APLEApple Hospitality REIT Inc18.5218.3018.44357,5000.150.82 
APOApollo Global Management Llc C16.6416.3816.57373,0000.181.10 
APTSPreferred Apartment Communities13.9913.7513.9895,3000.201.45 
APUAmerigas Partners L.P.46.1145.4645.77224,200-0.090.20 
ARAntero Resources Corp28.0527.3428.021,456,6000.291.05 
ARAAmerican Renal Associates Holdi27.3826.9527.20144,400-0.090.33 
ARCAmerican Reprographics Company4.3004.2004.23062,2000.0300.71 
ARCOArcos Dorados Holdings Inc4.5104.4204.440162,400-0.0601.33 
ARCXArc Logistics Partners LP12.3411.9111.9735,400-0.322.60 
ARDCAres Dynamic Credit Allocation13.9713.8013.9471,1000.070.50 
AREAlexandria Real Estate Equities97.4096.4296.58764,1000.110.11 
ARE-DAlexandria Real Estate Equitie32.9132.5532.9111,2000.361.11 
ARE-EAlexandria Real Estate Equitie26.1326.1326.136000.000.00 
ARESAres Management LP14.8413.8214.1971,5000.322.31 
ARGAirgas Inc143.0143.0143.06,655,5000.00.00 
ARH-CArch Capital Group Ltd. 6.75% P26.7326.5326.738,1000.070.26 
ARIApollo Commercial Real Estate16.0715.9116.04351,8000.080.50 
ARI-AApollo Commercial Real Estate25.6525.4625.657,7000.050.20 
ARLAmerican Realty Investors4.9304.8004.8001,600-0.2004.00 
ARMKAramark Holdings Corp33.2932.7733.291,142,0000.641.96 
AROCArchrock Inc.7.3507.0707.340464,8000.1301.80 
ARPAtlas Resource Partners L.P. C0.40000.36000.37001,295,2000.01002.78 
ARP-DAtlas Resource Partners L.P.1.9401.6001.70030,7000.0503.03 
ARP-EAtlas Resource Partners L.P. 12.2501.6702.00028,2000.29016.96 
ARRArmour Residential R19.4119.1919.26630,800-0.080.41 
ARR-AArmour Residential REIT Inc23.6423.3323.536,2000.120.51 
ARR-BArmour Residential REIT Inc21.6021.2321.5730,3000.070.33 
ARUAres Capital Corp25.6025.5525.603,0000.020.08 
ARWArrow Electronics64.1163.2964.10412,5000.751.18 
ASAASA Gold and Precious Metals12.0711.5511.60257,600-0.494.05 
ASBAssociated Banc-Corp18.7118.4618.70624,7000.080.43 
ASB-BAssociated Banc-Corp Depositary25.7025.7025.70100-0.210.81 
ASB-CAssociated Banc-Corp Depositary26.1825.9026.008,000-0.180.69 
ASCArdmore Shipping Corp9.5208.8809.350185,6000.3003.31 
ASGLiberty All-Star Growth Fund4.1504.1004.1509,4000.0501.22 
ASGNOn Assignment37.7737.2337.62279,7000.220.59 
ASHAshland Inc114.2113.3114.2278,2000.60.54 
ASPNAspen Aerogels Inc4.3704.2104.25010,800-0.1403.19 
ASRGrupo Aeroportuario Del Sureste157.5154.4157.341,1003.01.96 
ASXAdvanced Semiconductor Engineering5.9905.7705.7802,652,1000.0100.17 
ATAtlantic Power Corp2.3802.3202.340213,5000.0000.00 
ATENA10 Networks Inc6.4006.2406.370183,4000.0500.79 
ATHMAutohome Inc25.3824.8824.94441,4000.010.04 
ATIAllegheny Technologies Inc12.3312.0012.222,497,3000.070.58 
ATOAtmos Energy Corp72.7071.8972.69506,7000.320.44 
ATRAptargroup77.1976.1877.14246,4000.710.93 
ATTOAtento S.A.8.9708.7508.85042,700-0.0100.11 
ATUActuant Corp27.0926.7926.94255,200-0.010.04 
ATVAcorn International5.3405.0805.3002,5000.1502.91 
ATWAtwood Oceanics10.7410.2010.564,256,2000.040.38 
AUAnglogold Ashanti Ltd13.8613.3313.383,134,300-0.423.04 
AUOAu Optronics Corp2.7402.7202.720143,200-0.0100.37 
AUYYamana Gold4.3604.1504.17010,876,400-0.2205.01 
AVAviva Plc13.5213.3213.491,033,0000.211.58 
AVAAvista Corp40.1539.7739.97209,5000.130.33 
AVALGrupo Aval Acciones Y Valores S7.6107.3907.390152,700-0.1902.51 
AVBAvalonbay Communities182.2178.9180.2857,0000.20.12 
AVDAmerican Vanguard Corp13.9213.6813.80151,300-0.050.36 
AVGAvg Technologies N.V.19.0218.6719.00189,8000.170.90 
AVHAvianca Holdings S.A.5.3805.2905.29061,800-0.0100.19 
AVKAdvent Claymore Convertible Securities13.8313.6313.7972,900-0.010.07 
AVPAvon Products3.9303.8403.8601,727,2000.0200.52 
AVTAvnet Inc40.8640.2440.63700,1000.180.44 
AVVAviva Plc26.1426.0226.0231,500-0.080.31 
AVXAvx Corp13.7113.5013.71150,0000.171.26 
AVYAvery Dennison Corp74.6773.3374.67469,6000.300.40 
AWFAlliancebernstein Global High Income12.1312.0712.13107,8000.060.50 
AWHAllied World Assurance Company36.9836.6836.81251,8000.080.22 
AWIArmstrong World Industries Inc41.5341.1641.40379,4000.230.56 
AWKAmerican Water Works74.2273.4874.12956,8000.140.19 
AWPAlpine Global Premier Propertie5.5705.5105.570458,9000.0200.36 
AWRAmerican States Water Company39.0538.6838.9895,6000.170.44 
AXEAnixter International Inc60.3759.4960.08134,5000.150.25 
AXLAmerican Axle & Manufacturing16.7416.2616.7410,887,7000.392.39 
AXLLGeorgia Gulf Corp23.5023.1523.29476,700-0.030.13 
AXONAxovant Sciences Ltd. Common Sh12.9512.6412.81110,4000.060.47 
AXPAmerican Express Company65.7065.3365.523,957,1000.290.44 
AXRAmrep Corp4.3204.3204.320100-0.0300.69 
AXSAxis Capital Holdings55.0554.1354.80283,5000.470.87 
AXS-CAxis Capital Holdings Limited P26.4526.3626.3621,900-0.090.34 
AXS-DAxis Capital Holdings Ltd25.9025.7525.8012,000-0.020.08 
AXTAAxalta Coating Systems Ltd28.3827.8028.243,845,3000.371.33 
AYIAcuity Brands Inc257.1255.1256.2145,6001.10.42 
AYRAircastle Ltd21.3521.0621.14193,600-0.050.24 
AZNAstrazeneca Plc29.9029.5829.884,898,900-0.070.23 
AZOAutozone773.3763.6765.8289,700-1.60.21 
AZURAzure Midstream Partners LP0.76000.72000.740092,000-0.03003.90 
AZZAzz Inc59.0057.8058.99116,4001.071.85 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.198.239.204
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP4,934320.65
DJI17,873450.25
SP5002,09990.43
DAX10,286140.13
FTSE6,27150.08
NI22516,835620.37
CAC404,51520.05
GLD1,213-70.54
BDI1,200494.26
HSI20,5771800.88