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	69.03	67.39	67.99	2,111,900	0.14	0.21
AA	Alcoa Corp	28.66	28.09	28.24	2,108,000	0.13	0.46
AAC	Aac Holdings Inc	2.020	1.950	1.960	181,900	-0.010	0.51
AAN	Aaron's Inc	43.56	41.51	42.95	1,325,200	2.41	5.94
AAP	Advance Auto Parts Inc	162.9	157.8	158.2	1,312,400	-0.6	0.38
AAT	American Assets Trust	41.40	40.75	41.10	297,000	0.48	1.18
AB	Alliancebernstein Holding LP	26.56	25.42	25.78	525,100	0.43	1.70
ABB	Abb Ltd	19.64	19.34	19.41	3,064,600	0.31	1.62
ABBV	Abbvie Inc	85.50	82.80	83.58	5,288,500	-1.35	1.59
ABC	Amerisourcebergen Corp	78.60	75.42	76.24	1,327,200	-0.76	0.99
ABEV	Ambev S.A.	4.070	4.000	4.010	15,147,000	-0.040	0.99
ABG	Asbury Automotive Group Inc	68.15	66.36	66.38	283,400	-0.56	0.84
ABM	ABM Industries Incorporated	27.24	26.21	27.06	949,900	1.12	4.32
ABR	Arbor Realty Trust	11.20	10.62	10.85	1,781,500	-0.08	0.73
ABR-A	Arbor Realty Trust Inc	25.06	24.00	24.70	6,800	-0.34	1.36
ABR-B	Arbor Realty Trust Inc	25.22	24.44	25.02	2,300	-0.35	1.38
ABR-C	Arbor Realty Trust	25.43	24.00	24.81	9,700	-0.50	1.98
ABT	Abbott Laboratories	70.90	69.31	70.08	8,392,300	0.33	0.47
ABX	Barrick Gold Corp	14.04	13.55	13.88	25,420,100	0.23	1.68
AC	Associated Capital Group Inc	35.27	33.47	34.15	49,400	-0.57	1.64
ACA	Arcosa Inc.	24.22	23.11	23.27	469,900	-0.48	2.02
ACB	Aurora Cannabis Inc	5.720	5.440	5.530	9,975,900	-0.010	0.18
ACC	American Campus Communities Inc	42.84	42.25	42.49	796,300	0.49	1.17
ACCO	Acco Brands Corp	6.850	6.670	6.780	727,600	0.080	1.19
ACH	Aluminum Corporation of China Ltd	8.390	8.210	8.310	100,400	-0.090	1.07
ACM	Aecom Technology Corp	27.90	27.07	27.17	982,300	-0.33	1.20
ACN	Accenture Plc	154.0	151.2	152.1	2,692,600	0.5	0.31
ACP	Avenue Income Credit Strategies	10.79	10.68	10.77	133,200	0.06	0.56
ACRE	Ares Commercial Real Estate Cor	13.99	13.71	13.82	159,700	0.22	1.62
ACV	Allianzgi Diversified Income &	20.31	19.76	19.77	94,100	-0.49	2.42
ADC	Agree Realty Corp	59.51	58.07	58.97	946,300	0.97	1.67
ADM	Archer Daniels Midland Company	43.99	42.61	42.84	3,522,100	-0.54	1.24
ADNT	Adient Plc	18.82	17.34	17.37	8,347,500	-0.39	2.20
ADS	Alliance Data Systems Corp	165.0	159.1	160.3	729,000	-0.9	0.56
ADSW	Advanced Disposal Services Inc	25.04	24.38	24.43	294,700	-0.31	1.25
ADT	ADT Inc	6.820	6.425	6.570	2,353,700	-0.140	2.09
ADX	Adams Express Company	12.94	12.73	12.77	283,500	-0.08	0.62
AEB	Aegon N.V. Perp Cap Secs Floating Rate	18.98	18.28	18.70	80,500	0.30	1.63
AED	Aegon N.V. Perp Cap Secs [Ne]	25.17	25.10	25.14	32,700	-0.04	0.16
AEE	Ameren Corp	68.25	67.08	67.38	1,873,200	0.07	0.10
AEG	Aegon N.V.	4.770	4.665	4.700	5,225,300	0.020	0.43
AEH	Aegon N.V. Perp Cap Secs	25.14	25.06	25.10	136,800	0.04	0.16
AEL	American Equity Investment Life	28.56	27.84	27.94	666,200	0.21	0.76
AEM	Agnico-Eagle Mines Ltd	40.78	39.22	40.32	1,926,400	0.89	2.26
AEO	American Eagle Outfitters	18.70	17.93	18.42	5,108,200	0.63	3.54
AEP	American Electric Power Company	78.37	76.89	77.26	2,818,800	-0.07	0.09
AER	Aercap Holdings N.V.	46.47	45.67	46.01	2,059,600	0.27	0.59
AES	The Aes Corp	15.29	14.83	14.98	9,852,800	0.10	0.67
AET	Aetna Inc	213.4	211.8	212.7	11,862,700	0.7	0.33
AFB	Alliance National Municipal	11.98	11.90	11.92	134,600	-0.01	0.08
AFC	Allied Capital Corp	25.12	24.91	25.00	18,400	-0.09	0.36
AFG	American Financial Group	91.71	90.07	90.53	405,400	0.59	0.66
AFGE	American Financial Group Inc	24.67	24.44	24.46	8,300	-0.20	0.81
AFGH	American Financial Group Inc	24.34	24.20	24.31	18,900	0.02	0.09
AFI	Armstrong Flooring Inc	13.47	13.20	13.33	84,700	0.17	1.29
AFL	Aflac Incorporated	45.10	44.27	44.54	4,482,100	0.22	0.50
AFS-A	Amtrust Financial Services Inc	13.53	12.58	13.52	15,800	-0.06	0.44
AFS-B	Amtrust Financial Services Dep Pfd	13.45	13.05	13.45	19,700	0.05	0.37
AFS-C	Amtrust Financial Services Series C	14.09	13.33	13.45	15,300	-0.70	4.95
AFS-D	Amtrust Financial Services Dep Pfd	14.02	13.05	13.81	58,200	-0.12	0.86
AFS-E	Amtrust Financial Services Inc Prf	13.94	13.49	13.90	38,000	-0.41	2.87
AFS-F	Amtrust Financial Services Inc	13.66	12.71	13.15	76,100	-0.57	4.15
AFSS	Amtrust Financial Services Inc	17.74	17.00	17.17	32,900	-0.41	2.33
AFST	Amtrust Financial Services Inc	18.00	17.31	17.70	29,800	-0.10	0.56
AFT	Apollo Senior Floating Rate Fund Inc	14.43	14.22	14.33	357,300	-0.07	0.49
AG	First Majestic Silver	5.730	5.295	5.710	3,788,000	0.260	4.77
AGCO	Agco Corp	57.27	54.44	56.42	1,988,000	2.53	4.69
AGD	Alpine Global Dynamic Dividend Fund	8.840	8.520	8.650	104,800	0.020	0.23
AGI	Alamos Gold Inc	3.490	3.200	3.440	4,234,400	0.250	7.84
AGM	Federal Agricultural Mortgage Corp	58.47	56.56	57.93	55,100	1.22	2.15
AGM-A	Federal Agricultural Mortgage	25.04	24.81	24.81	1,200	-0.12	0.48
AGM-B	Federal Ag	26.01	26.01	26.01	300	-0.17	0.65
AGM-C	Federal Agricultural Mortgage	25.62	25.62	25.62	100	0.31	1.21
AGM.A	Federal Agricultural Mortgage Corp	55.72	54.49	55.72	700	0.83	1.51
AGN	Allergan Plc	150.2	145.9	146.8	3,551,600	-1.6	1.06
AGO	Assured Guaranty Ltd	37.99	37.06	37.07	876,800	-0.17	0.46
AGO-B	Assured Guaranty Ltd [B]	25.47	25.35	25.47	10,300	0.10	0.39
AGO-E	Assured Guaranty Ltd [E]	24.33	23.52	24.19	33,900	0.04	0.17
AGO-F	Assured Guaranty Ltd [F]	23.85	22.81	23.30	6,200	-0.55	2.31
AGR	Avangrid Inc	51.94	50.97	51.15	440,800	-0.13	0.25
AGRO	Adecoagro S.A.	6.820	6.640	6.720	340,000	0.010	0.15
AGS	Playags Inc	22.43	20.84	21.02	144,200	-1.02	4.63
AGX	Argan Inc	40.56	38.97	39.19	142,700	-0.42	1.06
AHC	A.H. Belo Corp	3.950	3.760	3.900	17,900	0.030	0.78
AHH	Armada Hoffler Properties Inc	15.04	14.82	14.91	232,200	0.14	0.95
AHL	Aspen Insurance Holdings	41.92	41.68	41.68	520,000	-0.12	0.29
AHL-C	Aspen Ins Pfd Inc	22.70	22.14	22.20	34,400	-0.20	0.89
AHL-D	Aspen Insurance Holdings Ltd	21.11	20.43	20.83	44,900	0.08	0.39
AHT	Ashford Hospitality Trust Inc	4.375	4.120	4.320	709,400	0.240	5.88
AHT-D	Ashford Hosp D Pfd	24.96	24.72	24.92	16,300	0.12	0.48
AHT-F	Ashford Hospitality Trust Inc	20.85	19.97	20.50	19,200	-0.28	1.35
AHT-G	Ashford Hospitality Trust Inc	21.39	20.01	20.50	30,100	-0.89	4.16
AHT-H	Ashford Hospitality Trust Inc Cum Pfd	21.49	20.57	20.74	12,800	-0.76	3.53
AHT-I	Ashford Hospitality Trust Inc. 7.50%	21.20	20.34	20.85	28,700	-0.35	1.65
AI	Arlington Asset Investment Corp	8.150	7.950	8.020	474,900	-0.050	0.62
AI-B	Arlington Asset 7.00% Series B Pfd	24.00	23.86	23.87	1,100	-0.30	1.22
AIC	Arlington Asset Investment Cor	22.64	22.35	22.64	1,300	0.28	1.25
AIF	Apollo Tactical Income Fund Inc	13.96	13.65	13.73	152,700	-0.22	1.58
AIG	American International Group	38.69	37.35	37.56	7,215,200	0.10	0.27
AIG.W	American International Group	5.450	4.860	4.980	254,600	0.180	3.75
AIN	Albany International Corp	67.25	65.60	65.78	155,700	-0.48	0.72
AIR	AAR Corp	42.57	40.10	42.36	423,100	2.62	6.59
AIT	Applied Industrial Technologies	57.23	55.77	56.05	157,900	0.39	0.70
AIV	Apartment Investment and Management	45.80	45.10	45.42	2,700,200	0.29	0.64
AIV-A	Apartment Investment and Manag	25.91	25.51	25.91	500	0.00	0.00
AIW	Arlington Asset Investment Cor	23.26	23.26	23.26	600	-0.21	0.87
AIY	Apollo Investment Corp	25.17	25.02	25.02	18,500	-0.16	0.64
AIZ	Assurant Inc	91.29	88.73	88.83	457,600	-1.17	1.30
AIZP	Assurant Inc. 6.50% Series D Mandatory	99.28	97.79	97.79	1,300	-0.80	0.81
AJG	Arthur J. Gallagher & Co	73.18	72.07	72.85	1,394,900	0.44	0.61
AJRD	Aerojet Rocketdyne Holdings	35.76	34.65	35.47	644,100	0.81	2.34
AJX	Great Ajax Corp	12.86	12.57	12.60	60,000	-0.05	0.40
AJXA	Great Ajax Corp 7.25% Convertible Senior	24.45	24.30	24.45	32,900	-0.16	0.65
AKO.A	Embotell Andina Sa Cl A	19.30	19.30	19.30	900	-0.33	1.68
AKO.B	Embotell Andna Sa Cl B	22.23	21.60	22.19	10,800	0.67	3.11
AKP	Alliance California Muni	13.41	13.37	13.37	12,200	-0.02	0.15
AKR	Acadia Realty Trust	26.91	26.29	26.47	787,300	0.22	0.84
AKS	AK Steel Holding Corp	2.690	2.580	2.610	6,763,500	0.040	1.56
AL	Air Lease Corporation Class A C	33.34	32.45	33.01	2,256,500	0.67	2.07
ALB	Albemarle Corp	82.67	80.64	81.03	1,689,900	0.52	0.65
ALE	Allete Inc	78.86	76.96	77.10	253,100	-0.93	1.19
ALEX	Alexander and Baldwin Inc	19.55	18.93	18.94	268,300	-0.33	1.71
ALG	Alamo Group	79.80	77.70	78.34	73,900	0.72	0.93
ALK	Alaska Air Group	63.19	62.08	62.66	1,742,700	1.37	2.24
ALL	Allstate Corp	82.61	81.01	81.51	3,304,400	1.35	1.68
ALL-A	Allstate Corporation Pfd	24.26	23.80	23.80	43,200	-0.29	1.18
ALL-B	Ally Financial Inc Fixed Rate F	24.24	23.90	24.23	76,800	0.21	0.87
ALL-D	Allstate Corp	25.42	25.34	25.40	11,600	-0.08	0.31
ALL-E	The Allstate Corp	25.45	25.33	25.43	77,100	-0.02	0.08
ALL-F	The Allstate Corp	25.15	24.92	25.07	26,000	0.04	0.16
ALL-G	Allstate Corp Dep Shs Repstg 1/1000Th	23.93	23.60	23.72	72,200	-0.10	0.42
ALL-Y	GMAC Capital Trust I Fixed Rate	25.27	25.16	25.20	248,300	0.07	0.28
ALLE	Allegion Plc Ordinary Shares Wh	85.37	83.80	84.31	795,100	0.64	0.76
ALLY	Ally Financial	23.23	22.63	22.93	4,471,800	0.18	0.79
ALP-Q	Alabama Power Co. Pfd	24.00	23.60	23.62	23,600	-0.28	1.17
ALSN	Allison Transmission Holdings	44.35	43.09	43.72	1,055,900	0.75	1.75
ALV	Autoliv Inc	74.82	71.96	72.37	686,900	0.62	0.86
ALX	Alexander's Inc	309.4	306.9	308.1	2,700	2.3	0.75
AM	Antero Resources Midstream Llc	25.50	23.73	24.34	1,208,300	-1.01	3.98
AMBR	Amber Road Inc	8.510	8.250	8.290	116,200	0.040	0.48
AMC	Amc Entertainment Holdings Inc	14.45	13.71	13.96	1,203,500	-0.11	0.78
AME	Amtek Inc	70.48	68.61	68.87	1,755,700	-0.30	0.43
AMG	Affiliated Managers Group	97.60	94.90	95.72	1,068,400	0.26	0.27
AMGP	Antero Midstream Gp LP	13.50	12.55	12.79	1,030,600	-0.63	4.69
AMH	American Homes 4 Rent	20.39	20.01	20.17	1,634,800	0.07	0.35
AMH-D	American Homes 4 Rent	22.56	22.39	22.45	65,200	0.05	0.22
AMH-E	American Homes 4 Rent 6.35% Ser	21.99	21.55	21.65	25,500	-0.07	0.32
AMH-F	American Homes 4 Rent Cum Red Perp Pfd	20.28	20.02	20.04	27,600	-0.18	0.89
AMH-G	American Homes 4 Rent Series G Pfd	20.27	20.00	20.23	21,100	-0.02	0.10
AMH-H	American Homes 4 Rent Perp Cum Red Pfd	21.47	21.04	21.47	18,500	0.45	2.14
AMID	American Midstreampartners LP	4.850	4.360	4.480	1,651,000	-0.260	5.49
AMN	Amn Healthcare Services Inc	56.55	53.75	54.07	510,400	-1.06	1.92
AMOV	America Movil A ADR	14.00	13.89	14.00	800	0.20	1.45
AMP	Ameriprise Financial Services	111.0	107.6	108.4	1,186,200	-0.3	0.24
AMRC	Ameresco Inc	14.86	14.55	14.69	100,000	-0.02	0.14
AMRX	Amneal Pharmaceuticals Inc	16.59	15.90	15.91	1,759,000	-0.30	1.85
AMT	American Tower Corp	163.5	161.2	162.3	2,475,300	1.4	0.85
AMX	America Movil S.A.B. De C.V.	14.15	13.79	14.08	3,451,700	0.25	1.81
AN	Autonation Inc	35.19	33.89	34.17	819,500	0.43	1.27
ANDX	Andeavor Logistics LP	34.87	33.56	34.15	761,200	-0.63	1.81
ANET	Arista Networks Inc	213.8	207.8	212.1	1,099,900	1.9	0.91
ANF	Abercrombie & Fitch Company	19.25	18.46	18.85	2,142,900	0.34	1.84
ANFI	Amira Nature Foods Ltd	0.4200	0.3000	0.3730	466,100	-0.0270	6.75
ANH	Anworth Mortgage Asset Corp	4.410	4.330	4.340	648,000	0.010	0.23
ANH-A	Anworth Mtg Pfd A	25.68	25.57	25.58	2,300	0.02	0.08
ANH-B	Anworth 6.25 Pr S B	24.71	24.33	24.50	500	0.07	0.29
ANH-C	Anworth Mortgage Asset Corpora	24.73	24.02	24.45	6,200	-0.31	1.25
ANTM	Anthem Inc	268.9	256.0	259.4	2,249,300	-7.3	2.75
AOD	Alpine Total Dynamic Dividend	7.475	7.330	7.380	965,400	0.000	0.00
AON	AON Plc	152.4	149.2	150.3	853,900	-0.1	0.04
AOS	Smith [A.O.] Corp	43.52	42.61	43.03	2,899,500	0.65	1.53
AP	Ampco-Pittsburgh Corp	3.620	3.460	3.480	54,700	-0.090	2.52
APA	Apache Corp	30.31	29.05	29.24	8,197,000	-0.93	3.08
APAM	Artisan Partners Asset Manageme	23.54	22.98	23.01	490,600	0.03	0.13
APB	Asia Pacific Fund Inc	11.38	11.35	11.37	151,400	0.03	0.26
APC	Anadarko Petroleum Corp	49.69	47.05	47.13	6,081,200	-2.45	4.94
APD	Air Products and Chemicals	157.2	154.0	154.8	1,403,800	1.0	0.62
APF	Morgan Stanley Asia Pacific Fund Inc	17.17	16.37	16.79	12,600	0.20	1.21
APH	Amphenol Corp	83.66	81.03	81.48	1,614,700	-1.06	1.28
APHA	Aphria Inc	6.170	5.580	5.850	12,729,300	0.420	7.73
APLE	Apple Hospitality REIT Inc	15.31	15.07	15.15	1,830,600	0.03	0.20
APO	Apollo Global Management Llc C	24.81	23.99	24.00	1,482,100	-0.01	0.04
APO-A	Apollo Global Management Llc Pfd Ser A	21.50	21.09	21.45	123,700	0.02	0.09
APO-B	Apollo Global Management Llc Pfd Ser B	21.50	21.10	21.46	83,800	0.11	0.49
APRN	Blue Apron Holdings Inc	1.0200	0.8800	0.9000	3,990,400	-0.1100	10.89
APTS	Preferred Apartment Communities	15.18	14.62	14.81	354,000	0.27	1.86
APTV	Aptiv Plc	65.53	63.15	63.39	2,323,600	-1.05	1.63
APU	Amerigas Partners LP	26.44	24.97	25.29	938,200	-0.98	3.73
APY	Apergy Corp	31.07	29.47	30.62	678,800	0.94	3.17
AQ	Aquantia Corp	9.060	8.490	8.710	419,300	0.160	1.87
AQN	Algonquin Pwr & Util	10.56	10.42	10.54	471,900	0.06	0.57
AQNA	Algonquin Power & Utilities Corp	24.81	24.56	24.75	12,200	-0.13	0.52
AQUA	Evoqua Water Technologies Corp	10.005	9.340	9.390	1,297,600	-0.360	3.69
AR	Antero Resources Corp	11.15	10.67	10.73	6,563,600	-0.05	0.46
ARA	American Renal Associates Holdi	13.57	12.64	12.84	220,600	-0.57	4.25
ARC	American Reprographics Company	2.210	2.050	2.080	433,800	-0.080	3.70
ARCH	Arch Coal Inc	83.85	81.76	82.93	211,800	0.06	0.07
ARCO	Arcos Dorados Holdings Inc	8.000	7.730	7.910	482,800	0.200	2.59
ARD	Ardagh Group S.A.	11.35	10.62	10.83	103,100	-0.41	3.65
ARDC	Ares Dynamic Credit Allocation	14.09	13.94	13.99	154,400	-0.05	0.36
ARE	Alexandria Real Estate Equities	121.1	119.1	120.2	773,300	1.5	1.25
ARE-A	Alexandria Real Estate Equities	25.45	25.17	25.24	16,400	-0.08	0.32
ARE-D	Alexandria Real Estate Equitie	33.97	33.46	33.97	1,700	-0.02	0.06
ARES	Ares Management LP	21.24	20.30	20.46	2,058,000	-0.58	2.76
ARGD	Argo Grp Itl Snr NTS	25.05	24.96	24.99	17,400	-0.05	0.20
ARGO	Argo Group Intl Hlds	67.33	66.24	66.64	234,100	0.25	0.38
ARI	Apollo Commercial Real Estate	18.37	18.04	18.09	1,474,300	0.04	0.22
ARI-C	Apollo Commercial 8% Cum. Perp. Pfd.	24.83	24.50	24.52	21,100	-0.02	0.08
ARL	American Realty Investors	13.40	13.40	13.40	600	0.14	1.06
ARLO	Arlo Technologies Inc	10.020	9.660	9.800	345,000	0.080	0.82
ARMK	Aramark Holdings Corp	31.44	30.27	30.45	5,741,300	-0.71	2.28
ARNC	Arconic Inc	19.55	18.61	18.70	4,578,200	-0.45	2.35
AROC	Archrock Inc	8.580	8.220	8.230	952,200	-0.160	1.91
ARR	Armour Residential R	21.34	20.96	21.10	828,400	0.11	0.52
ARR-A	Armour Residential REIT Inc	25.45	25.16	25.34	1,800	-0.02	0.08
ARR-B	Armour Residential REIT Inc	24.78	24.29	24.57	25,300	-0.17	0.69
ARW	Arrow Electronics	71.86	70.08	70.41	595,700	0.52	0.74
ASA	ASA Gold and Precious Metals	9.340	8.980	9.280	146,500	0.210	2.32
ASB	Associated Banc-Corp	20.65	19.80	19.92	1,395,300	-0.47	2.31
ASB-C	Associated Banc-Corp Depositary	25.34	25.34	25.34	100	0.19	0.76
ASB-D	Associated Banc-Corp	21.64	21.34	21.59	16,500	0.24	1.12
ASB-E	Associated Banc-Corp Depositary Shs	24.34	24.10	24.34	9,300	-0.05	0.21
ASC	Ardmore Shipping Corp	5.600	5.370	5.410	340,600	-0.160	2.87
ASG	Liberty All-Star Growth Fund	4.580	4.440	4.480	251,500	-0.050	1.10
ASGN	On Assignment	58.91	57.20	57.47	456,800	0.26	0.45
ASH	Ashland Global Holdings Inc	71.66	70.49	71.03	933,800	0.37	0.52
ASIX	Advansix Inc	25.10	23.92	24.74	199,100	0.78	3.26
ASPN	Aspen Aerogels Inc	2.550	2.300	2.310	16,200	-0.240	9.41
ASR	Grupo Aeroportuario Del Sureste	151.6	146.4	149.7	110,600	2.6	1.75
ASX	Ase Industrial Holding Co. Ltd	3.910	3.790	3.840	645,200	0.030	0.79
AT	Atlantic Power Corp	2.160	2.130	2.130	561,200	-0.030	1.39
ATEN	A10 Networks Inc	6.310	6.080	6.230	591,700	0.110	1.80
ATGE	Adtalem Global Education Inc	50.66	49.38	49.62	450,000	-0.37	0.74
ATH	Athene Holding Ltd	40.96	40.10	40.82	2,738,700	0.53	1.32
ATHM	Autohome Inc	85.91	81.91	81.92	1,164,500	-4.25	4.93
ATI	Allegheny Technologies Inc	23.45	22.91	23.07	866,100	0.25	1.10
ATKR	Atkore International Group	20.73	19.99	20.64	507,700	0.90	4.56
ATO	Atmos Energy Corp	96.24	94.21	94.52	1,000,800	-1.04	1.09
ATR	Aptargroup	100.27	97.27	97.94	231,000	-0.70	0.71
ATTO	Atento S.A.	4.440	4.160	4.210	118,100	-0.060	1.41
ATU	Actuant Corp	24.05	23.50	23.71	615,900	0.36	1.54
ATUS	Altice USA Inc Class A	17.89	17.14	17.40	5,942,000	-0.21	1.19
ATV	Acorn International	25.78	23.84	24.29	3,700	-1.46	5.67
AU	Anglogold Ashanti Ltd	12.56	12.08	12.48	4,523,100	0.37	3.06
AUO	Au Optronics Corp	4.090	4.050	4.050	539,000	0.060	1.50
AUY	Yamana Gold	2.380	2.255	2.350	13,178,500	0.050	2.17
AVA	Avista Corp	44.23	42.62	43.15	679,900	-0.82	1.86
AVAL	Grupo Aval Acciones Y Valores S	6.250	6.010	6.040	456,500	-0.170	2.74
AVB	Avalonbay Communities	183.0	180.6	181.9	729,600	2.0	1.13
AVD	American Vanguard Corp	15.62	15.06	15.18	113,500	-0.31	2.00
AVH	Avianca Holdings S.A.	4.390	4.180	4.180	64,700	-0.080	1.88
AVK	Advent Claymore Convertible Securities	12.93	12.67	12.91	552,700	0.16	1.25
AVLR	Avalara Inc	31.51	30.50	31.03	249,600	0.33	1.07
AVNS	Avanos Medical Inc	48.18	47.17	47.40	565,000	-0.19	0.40
AVP	Avon Products	1.740	1.670	1.680	2,948,200	-0.010	0.59
AVX	Avx Corp	15.69	15.38	15.62	322,100	0.36	2.36
AVY	Avery Dennison Corp	90.39	88.81	89.60	849,900	0.43	0.48
AVYA	Avaya Holdings Corp	17.01	16.07	16.20	832,100	-0.45	2.70
AWF	Alliancebernstein Global High Income	10.63	10.55	10.60	464,200	0.01	0.09
AWI	Armstrong World Industries Inc	61.61	60.49	61.10	395,500	0.91	1.51
AWK	American Water Works	94.64	92.22	92.68	1,672,400	-0.90	0.96
AWP	Alpine Global Premier Propertie	5.270	5.160	5.230	845,900	0.030	0.58
AWR	American States Water Company	67.98	66.59	66.73	207,600	-0.43	0.64
AX	Axos Financial Inc.	26.96	25.39	25.58	867,500	-1.06	3.98
AXE	Anixter International Inc	57.48	55.98	56.22	183,100	0.13	0.23
AXL	American Axle & Manufacturing	11.79	11.36	11.43	1,700,000	0.18	1.60
AXO	Axos Financial Inc.	25.13	24.97	25.02	1,400	-0.11	0.44
AXP	American Express Company	102.6	100.5	101.0	5,220,700	-0.2	0.16
AXR	Amrep Corp	6.925	6.580	6.800	4,700	-0.140	2.02
AXS	Axis Capital Holdings	52.94	51.84	52.22	1,035,200	0.36	0.69
AXS-D	Axis Capital Holdings Ltd	21.51	21.32	21.33	36,000	0.02	0.09
AXS-E	Axis Capital Holdings Ltd	21.60	21.42	21.56	113,100	0.08	0.37
AXTA	Axalta Coating Systems Ltd	22.22	21.58	21.92	2,891,200	0.14	0.64
AYI	Acuity Brands Inc	118.5	116.1	117.0	599,200	1.2	1.02
AYR	Aircastle Ltd	17.48	17.04	17.34	426,600	0.30	1.76
AYX	Alteryx Inc	61.87	58.13	60.87	853,400	3.08	5.33
AZN	Astrazeneca Plc	38.59	38.07	38.23	2,882,000	-0.12	0.31
AZO	Autozone	868.5	853.0	857.2	337,900	3.1	0.36
AZRE	Azure Power Global Ltd	10.080	9.810	9.910	15,100	-0.060	0.60
AZUL	Azul S.A. ADR	25.52	24.86	25.22	460,900	0.77	3.15
AZZ	Azz Inc	42.51	41.24	41.43	117,600	-0.55	1.31

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.236.180.104
United States

GLOBAL INDICES

Code	Last	Change
COMP	6,784	30	0.45
DJI	23,676	83	0.35
SP500	2,546	0	0.01
DAX	12,500	78	0.63
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,254	4	0.30
BDI	1,200	49	4.26
HSI	30,063	-253	0.83