Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies46.9545.7946.951,792,6000.811.76 
AAAlcoa Inc10.6710.4210.6712,560,7000.181.72 
AA-BAlcoa Inc36.4035.5036.2372,4000.401.12 
AACAac Holdings Inc22.8622.1422.7543,9000.130.57 
AANAaron's Inc23.5423.1023.25391,2000.160.69 
AAPAdvance Auto Parts Inc168.1165.7166.2877,900-0.40.26 
AATAmerican Assets Trust45.5645.1745.56177,5000.140.31 
AAVAdvantage Oil & Gas Ltd6.4106.1706.38063,2000.1502.41 
ABAlliance Capital Management L.P.24.6423.9824.11164,000-0.491.99 
ABBAbb Ltd20.9920.7820.971,386,9000.130.62 
ABBVAbbvie Inc Common Stock64.7363.9664.454,877,3000.130.20 
ABCAmerisourcebergen Corp86.0484.6285.711,646,1000.300.35 
ABEVAmbev S.A.5.9405.8505.8906,192,1000.0300.51 
ABGAsbury Automotive Group Inc62.0959.9461.44201,3000.530.87 
ABMABM Industries Incorporated37.6237.0737.52177,1000.230.62 
ABRArbor Realty Trust7.1507.0607.07040,400-0.0801.12 
ABR-AArbor Realty Trust Inc25.9025.7525.771,1000.030.12 
ABR-BArbor Realty Trust Inc25.1525.0725.147,2000.160.64 
ABR-CArbor Realty Trust26.0025.8526.002,1000.140.54 
ABRNArbor Realty Trust 7.375% Senior25.7525.5125.742,3000.000.00 
ABTAbbott Laboratories43.6243.3643.608,664,0000.190.44 
ABXBarrick Gold Corp20.5419.9520.4515,623,2000.623.13 
ACAssociated Capital Group Inc29.6629.3329.498,1000.140.48 
ACCAmerican Campus Communities Inc53.5152.4252.57917,8000.130.25 
ACCOAcco Brands Corp11.2811.0511.09840,9000.010.09 
ACHAluminum Corporation of China Ltd8.4208.3308.40027,3000.1101.33 
ACMAecom Technology Corp35.9034.9535.86985,7000.862.46 
ACNAccenture Plc114.4113.0114.32,788,5001.21.05 
ACPAvenue Income Credit Strategies12.5112.3512.46197,1000.080.65 
ACREAres Commercial Real Estate Cor12.9512.7212.93188,8000.241.89 
ACVAllianzgi Diversified Income &18.9918.7618.9967,1000.231.23 
ACWAccuride Corporation1.3101.2001.270275,100-0.0201.55 
ADCAgree Realty Corp50.7449.1149.31145,400-0.671.34 
ADMArcher Daniels Midland Company44.1243.6343.872,139,0000.270.62 
ADPTAdeptus Health Inc47.9346.5047.40320,6000.020.04 
ADSAlliance Data Systems Corp233.7229.6233.0641,8002.61.14 
ADXAdams Express Company13.0512.9813.03141,3000.020.15 
AEBAegon N.V.24.9524.6824.9521,9000.130.52 
AEDAegon N.V.26.3726.1726.3719,0000.160.61 
AEEAmeren Corp52.8551.9552.221,196,500-0.480.91 
AEGAegon N.V.3.9603.9003.9502,411,5000.0401.02 
AEHAegon N.V.25.9225.7825.9250,6000.120.47 
AEKAegon N.V. 8.00%27.6727.4627.6026,5000.090.33 
AELAmerican Equity Investment Life16.0215.6915.86497,500-0.010.06 
AEMAgnico-Eagle Mines Ltd53.0851.6352.721,802,9001.432.79 
AEOAmerican Eagle Outfitters17.8217.4017.784,155,3000.362.07 
AEPAmerican Electric Power Company70.2769.3369.742,374,300-0.030.04 
AERAercap Holdings N.V.36.8036.0636.351,370,666-0.060.16 
AESThe Aes Corp12.6812.5412.613,242,600-0.060.47 
AES-CAes TR III 6.75 Pfd51.6951.2651.606,2000.270.53 
AETAetna Inc117.8116.1117.32,699,666-0.60.50 
AEUAAnadarko Petroleum Corp37.4136.8937.4112,1000.260.70 
AFAstoria Financial Corp14.9814.8314.921,510,4000.030.20 
AF-CAstoria Financial Corp27.0426.8826.888,400-0.030.11 
AFAAmerican Financial Group Inc26.2826.1326.1710,100-0.070.27 
AFBAlliance National Municipal14.9214.8514.9141,2000.070.47 
AFCAllied Capital Corp25.8325.7025.8115,5000.030.12 
AFGAmerican Financial Group73.9373.0973.73274,0000.700.96 
AFGEAmerican Financial Group Inc27.9127.8327.918,8000.030.11 
AFGHAmerican Financial Group Inc27.6227.1127.5245,200-0.040.15 
AFIArmstrong Flooring Inc19.5619.1119.5050,3000.221.14 
AFLAflac Incorporated73.7373.2673.691,534,1000.440.60 
AFS-AAmtrust Financial Services Inc25.5025.2825.4210,6000.000.00 
AFS-BAmtrust Financial Services Dep Pfd26.0426.0026.043000.050.19 
AFS-CAmtrust Financial Services Series C26.3726.2726.273,600-0.010.04 
AFS-DAmtrust Financial Services Dep Pfd26.6926.4326.4311,500-0.120.45 
AFS-EAmtrust Financial Services Inc. Prf26.6026.4826.5726,600-0.020.08 
AFSDAflac Incorporated26.5426.4226.4720,1000.000.00 
AFSSAmtrust Financial Services Inc26.0225.9026.0215,2000.160.62 
AFSTAmtrust Financial Services Inc27.0526.8927.0512,400-0.090.33 
AFTApollo Senior Floating Rate Fund Inc16.3716.3416.3730,6000.070.43 
AFWAmerican Financial Group Inc26.4626.3826.4613,4000.020.08 
AGFirst Majestic Silver15.8415.1615.655,163,9090.724.82 
AGCAdvent Claymore Convertible Securities5.7505.7005.70079,500-0.0200.35 
AGCOAgco Corp48.7747.5948.41948,8001.152.43 
AGDAlpine Global Dynamic Dividend Fund8.7208.6608.70024,2000.0200.23 
AGIAlamos Gold Inc8.8708.4508.7201,430,4000.3103.69 
AGMFederal Agricultural Mortgage Corp38.8838.2338.4538,200-0.080.21 
AGM-AFederal Agricultural Mortgage26.7426.7426.74100-0.010.04 
AGM-BFederal Ag28.3528.3028.341,6000.040.14 
AGM-CFederal Agricultural Mortgage27.7527.4527.753,9000.311.13 
AGM.AFederal Agricultural Mortgage Corp40.4739.5039.821,800-0.170.43 
AGNAllergan Plc250.8246.8249.02,114,8001.10.44 
AGN-AAllergan Plc. 5.50% Mandatory C888.7881.6884.017,6002.10.24 
AGOAssured Guaranty Ltd26.9326.6326.69615,0000.000.00 
AGO-BAssured Guaranty Ltd [B]26.7626.6026.682,1000.060.23 
AGO-EAssured Guaranty Ltd [E]26.6826.4826.6611,6000.170.64 
AGO-FAssured Guaranty Ltd [F]25.7125.4625.6012,2000.150.59 
AGRAvangrid Inc45.2844.8645.06390,900-0.040.09 
AGROAdecoagro S.A.11.1110.9410.94174,900-0.141.26 
AGUAgrium Inc93.2691.8993.01344,0001.011.10 
AGXArgan Inc46.5846.0246.17129,7000.120.26 
AHCA.H. Belo Corp5.8905.4605.51021,0000.1102.04 
AHHArmada Hoffler Properties Inc15.2514.9514.99434,400-0.161.06 
AHLAspen Insurance Holdings45.8145.1045.26145,100-0.340.75 
AHL-AAspen Insurance Pfd25.5125.3525.4326,3000.010.04 
AHL-BAspen Insurance Holdings Limit26.4126.3626.418,3000.010.04 
AHL-CAspen Ins Pfd Inc29.2129.1429.2052,3000.040.14 
AHPAshford Hospitality Prime Inc15.5615.0615.16494,200-0.432.76 
AHP-BAshford Hospitality Prime Inc24.2524.0524.058,900-0.030.12 
AHSAmn Healthcare Services Inc44.3043.5743.97424,1000.130.30 
AHTAshford Hospitality Trust Inc6.1205.8905.890428,300-0.1702.81 
AHT-AAshford Hsop TR Pfd25.9025.6425.726000.030.12 
AHT-DAshford Hosp D Pfd25.4225.3825.4212,7000.020.08 
AHT-EAshford Hospitality Trust Inc 925.2325.2025.208,4000.000.00 
AHT-FAshford Hospitality Trust Inc.24.9524.9024.9050,700-0.050.20 
AIArlington Asset Investment Corp13.5413.3713.48163,8000.070.52 
AIBApollo Investment Corp25.9825.8725.988,8000.030.12 
AICArlington Asset Investment Cor23.0522.9522.951,4000.050.22 
AIFApollo Tactical Income Fund Inc14.8614.7614.8322,3000.040.27 
AIGAmerican International Group54.9254.3954.692,949,4000.030.05 
AIG.WAmerican International Group19.8519.5619.84131,2000.160.81 
AINAlbany International Corp42.2441.6342.0762,5000.410.98 
AIRAAR Corp24.5724.1924.35103,1000.140.58 
AITApplied Industrial Technologies47.1546.4846.97152,2000.300.64 
AIVApartment Investment and Management44.7544.3744.48678,800-0.360.80 
AIV-AApartment Investment and Manag27.1827.0027.007000.080.30 
AIV-ZApartment Inv. & Mgt. Co25.0525.0425.042,200-0.020.08 
AIWArlington Asset Investment Cor23.4123.4123.41400-0.090.38 
AIYApollo Investment Corp26.9426.7026.837,7000.120.45 
AIZAssurant Inc88.1086.0786.51483,000-1.091.24 
AJGArthur J. Gallagher & Co49.7049.2149.46966,400-0.060.12 
AJRDGencorp Inc19.0018.5718.75185,9000.140.75 
AJXGreat Ajax Corp14.4813.8714.0388,900-0.332.30 
AKO.AEmbotell Andina Sa A20.4520.2020.201,000-0.120.59 
AKO.BEmbotell Andna Sa B23.4722.5622.5631,200-0.672.88 
AKPAlliance California Muni15.5115.4315.5013,8000.070.45 
AKRAcadia Realty Trust37.2636.8236.93155,900-0.220.59 
AKSAK Steel Holding Corp6.2005.4406.18034,094,1030.76014.02 
ALAir Lease Corporation Class A C29.2828.8528.921,694,600-0.100.34 
ALBAlbemarle Corp86.2184.8885.52909,300-0.680.79 
ALDWAlon USA Partners LP9.2408.9009.18084,3000.1802.00 
ALEAllete Inc64.2563.5263.72115,500-0.500.78 
ALEXAlexander and Baldwin Inc38.1537.6537.8791,9000.090.24 
ALGAlamo Group68.0466.5167.4350,3000.941.41 
ALJAlon USA Energy7.0406.6607.0301,366,0000.3805.71 
ALKAlaska Air Group66.5864.8966.531,535,1001.131.73 
ALLAllstate Corp69.5068.8669.04905,700-0.180.26 
ALL-AAllstate Corporation Pfd25.2825.1025.25553,2000.150.60 
ALL-BAlly Financial Inc Fixed Rate F27.7727.6627.7797,2000.020.07 
ALL-CThe Allstate Corp27.7727.6227.65251,800-0.110.40 
ALL-DAllstate Corp28.4728.2528.2717,000-0.130.46 
ALL-EThe Allstate Corporation28.4528.3228.3772,200-0.060.21 
ALL-FThe Allstate Corporation28.6428.4928.5015,600-0.100.35 
ALLEAllegion Plc Ordinary Shares Wh72.6671.8872.46579,3000.590.82 
ALLYAlly Financial18.2117.1317.856,443,6000.221.25 
ALP-OAlabama Pwr 5.83A Pf30.7630.3530.354,000-0.060.20 
ALRAlere Inc44.1643.7344.06490,0000.140.32 
ALR-BAlere Inc. Inverness Medical In350.0342.0350.010010.02.94 
ALSNAllison Transmission Holdings30.1229.6430.121,204,2000.481.62 
ALVAutoliv Inc108.0106.5107.7618,8002.32.15 
ALXAlexander's Inc433.0430.7432.74,9002.40.56 
AMAntero Resources Midstream Llc26.6126.0126.21175,800-0.180.68 
AMBRAmber Road Inc8.7208.2208.550259,2000.2102.52 
AMCAmc Entertainment Holdings Inc30.1029.7529.94322,2000.020.07 
AMEAmtek Inc47.4346.8847.41760,0000.551.17 
AMFWAmec Foster Wheeler Plc6.0005.9005.97062,5000.0901.53 
AMGAffiliated Managers Group145.5142.7144.9497,6000.50.37 
AMHAmerican Homes 4 Rent21.3721.1321.28952,300-0.090.42 
AMH-AAmerican Homes27.9027.3227.908,4000.702.57 
AMH-BAmerican Homes 4 Rent 5% Series27.9227.4527.6711,2000.020.07 
AMH-CAmerican Homes27.2526.9127.2512,400-0.020.07 
AMH-DAmerican Homes 4 Rent26.1626.0626.1622,5000.030.11 
AMH-EAmerican Homes 4 Rent 6.35% Ser25.4925.3225.4063,000-0.050.20 
AMIDAmerican Midstreampartners LP12.0611.8812.00159,9000.000.00 
AMPAmeriprise Financial Services96.8395.9096.601,409,5000.300.31 
AMRCAmeresco Inc5.0604.9305.03038,100-0.0200.40 
AMTAmerican Tower Corp117.2116.5117.01,541,8000.10.09 
AMT-AApollo Residential Preferred24.6024.4124.4730,900-0.030.12 
AMT-BAmerican Tower Corporation [Rei114.0113.0114.04,9001.41.26 
AMTGApollo Residential Mortgage In13.6513.6113.6380,2000.030.22 
AMXAmerica Movil S.A.B. De C.V12.4612.2812.343,808,500-0.020.16 
ANAutonation Inc52.6150.9052.20846,9000.220.42 
ANETArista Networks Inc71.7770.8070.99634,300-0.180.25 
ANFAbercrombie & Fitch Company20.8820.2620.802,153,2000.572.82 
ANFIAmira Nature Foods Ltd7.6007.1907.230199,300-0.3704.87 
ANHAnworth Mortgage Asset Corp4.8404.7904.830367,7000.0300.63 
ANH-AAnworth Mtg Pfd A25.6525.6525.653000.040.16 
ANH-BAnworth 6.25 Pr S B24.1524.0924.102,7000.160.67 
ANH-CAnworth Mortgage Asset Corpora25.4425.1625.311,400-0.120.47 
ANTMAnthem Inc140.1137.1137.62,712,600-2.41.71 
ANTXAnthem Inc46.3545.7545.90102,200-0.280.61 
ANWAegean Marine Petroleum Network6.5906.4306.480107,4000.0500.78 
AODAlpine Total Dynamic Dividend7.5707.5307.570312,6000.0400.53 
AOIAlliance One International18.5718.0918.1634,900-0.301.63 
AONAON Plc111.1110.3111.0818,4000.70.63 
AOSSmith [A.O.] Corp93.8090.8193.721,391,8004.965.59 
APAmpco-Pittsburgh Corp12.9812.2812.7368,7000.524.26 
APAApache Corp52.8751.5852.751,828,4000.781.50 
APAMArtisan Partners Asset Manageme28.1626.7227.70623,800-0.381.35 
APBAsia Pacific Fund Inc10.1510.0410.124,0000.070.70 
APCAnadarko Petroleum Corp54.7753.1654.743,416,3160.871.61 
APDAir Products and Chemicals150.6148.2149.91,264,5001.30.90 
APFMorgan Stanley Asia Pacific Fund Inc14.5614.4414.564,4000.100.69 
APHAmphenol Corp59.4458.5659.401,628,4000.751.28 
APLEApple Hospitality REIT Inc20.3320.0020.10853,600-0.231.13 
APOApollo Global Management Llc C16.7116.3416.70362,5000.211.27 
APTSPreferred Apartment Communities15.1114.8815.02116,300-0.050.33 
APUAmerigas Partners L.P.49.7249.0149.20189,800-0.100.20 
ARAntero Resources Corp26.1625.6326.111,405,6000.110.42 
ARAAmerican Renal Associates Holdi26.9226.5526.5933,600-0.020.08 
ARCAmerican Reprographics Company4.2104.1404.14065,4000.0100.24 
ARCOArcos Dorados Holdings Inc5.7005.4205.460750,500-0.2404.21 
ARCXArc Logistics Partners LP16.0015.5015.8266,2000.181.15 
ARDCAres Dynamic Credit Allocation14.1814.1114.1864,5000.070.50 
AREAlexandria Real Estate Equities110.0109.1109.3762,9000.00.03 
ARE-AAlexandria Real Estate Eq26.3026.0226.1185,8000.050.19 
ARE-DAlexandria Real Estate Equitie35.7935.6435.646,7000.040.11 
ARE-EAlexandria Real Estate Equitie25.9025.8225.8716,700-0.050.19 
ARESAres Management LP17.4816.4617.3571,7000.754.52 
ARH-CArch Capital Group Ltd. 6.75% P27.6327.3927.4634,200-0.160.58 
ARIApollo Commercial Real Estate16.6316.5016.53611,6000.010.06 
ARI-AApollo Commercial Real Estate25.8325.7525.8311,8000.080.31 
ARLAmerican Realty Investors6.4706.4206.440900-0.0100.16 
ARMKAramark Holdings Corp36.3235.8336.241,224,2000.120.33 
AROCArchrock Inc9.5409.1309.370406,7000.1601.74 
ARPAtlas Resource Partners L.P. C0.33000.30000.32001,142,8000.01003.23 
ARP-DAtlas Resource Partners L.P.1.2101.1001.14029,500-0.0605.00 
ARP-EAtlas Resource Partners L.P. 11.7001.5901.7004,8000.1006.25 
ARRArmour Residential R21.1520.9521.10263,0000.080.38 
ARR-AArmour Residential REIT Inc24.6424.3224.5711,900-0.090.36 
ARR-BArmour Residential REIT Inc23.4023.2523.295,600-0.020.09 
ARUAres Capital Corp25.8825.7725.8012,3000.000.00 
ARWArrow Electronics66.3065.5366.16406,0000.410.62 
ASAASA Gold and Precious Metals15.0314.7314.98113,6000.302.04 
ASBAssociated Banc-Corp18.7018.4918.69557,7000.140.75 
ASB-BAssociated Banc-Corp Depositary25.5725.4725.4911,900-0.010.04 
ASB-CAssociated Banc-Corp Depositary26.8426.5626.564,900-0.140.52 
ASCArdmore Shipping Corp7.3707.1407.170415,500-0.0600.83 
ASGLiberty All-Star Growth Fund4.3304.3004.33043,8000.0300.70 
ASGNOn Assignment40.7539.7640.41305,5000.280.70 
ASHAshland Inc121.9121.1121.7382,7000.30.26 
ASPNAspen Aerogels Inc4.9004.7004.88029,0000.0100.21 
ASRGrupo Aeroportuario Del Sureste155.2151.9152.825,2000.50.35 
ASXAdvanced Semiconductor Engineering5.8205.7205.810868,8000.1402.47 
ATAtlantic Power Corp2.5602.4802.540245,6000.0100.40 
ATENA10 Networks Inc7.3407.0607.320454,5000.1702.38 
ATHMAutohome Inc21.7020.8421.681,087,8860.783.73 
ATIAllegheny Technologies Inc18.1414.8517.986,292,5002.8518.84 
ATKRAtkore International Group16.5416.1516.2259,700-0.321.93 
ATOAtmos Energy Corp80.2579.3979.59248,400-0.360.45 
ATRAptargroup80.7279.8880.30185,1000.350.44 
ATTOAtento S.A.9.3308.5909.23024,0000.1902.10 
ATUActuant Corp24.0923.6124.00403,7000.401.69 
ATVAcorn International6.1905.6205.860129,400-0.1402.33 
ATWAtwood Oceanics11.9911.2111.944,388,3000.575.01 
AUAnglogold Ashanti Ltd21.1220.4720.892,387,5000.673.31 
AUOAu Optronics Corp3.9403.8803.9001,109,7000.0200.52 
AUYYamana Gold5.5205.2205.4608,847,4000.2304.40 
AVAviva Plc10.1310.0210.05301,4000.000.00 
AVAAvista Corp44.1643.5543.76194,000-0.310.70 
AVALGrupo Aval Acciones Y Valores S7.8107.6607.670147,000-0.1301.67 
AVBAvalonbay Communities183.9181.1182.4895,300-2.81.49 
AVDAmerican Vanguard Corp15.6215.0315.47235,3000.382.52 
AVGAvg Technologies N.V.24.8224.7224.72349,200-0.030.12 
AVHAvianca Holdings S.A.6.2406.1106.13074,500-0.1201.92 
AVKAdvent Claymore Convertible Securities14.5714.4214.5641,7000.020.14 
AVPAvon Products3.9103.8003.8903,362,6000.0701.83 
AVTAvnet Inc41.0440.4740.96729,8000.481.19 
AVVAviva Plc26.3226.1326.1931,9000.050.19 
AVXAvx Corp13.8913.7513.84115,700-0.030.22 
AVYAvery Dennison Corp76.4573.6476.371,579,9004.115.69 
AWFAlliancebernstein Global High Income12.4712.4012.42169,300-0.020.16 
AWHAllied World Assurance Company42.1041.3641.52569,500-0.240.57 
AWIArmstrong World Industries Inc40.9439.9740.85739,2000.822.05 
AWKAmerican Water Works83.2182.0182.23901,900-0.600.72 
AWPAlpine Global Premier Propertie5.7005.6305.680510,4000.0500.89 
AWRAmerican States Water Company43.9943.1443.67128,700-0.050.11 
AXEAnixter International Inc60.2657.3560.23157,5001.532.61 
AXLAmerican Axle & Manufacturing17.3917.0817.291,156,4000.221.29 
AXLLGeorgia Gulf Corp32.6332.4732.531,153,7000.000.00 
AXONAxovant Sciences Ltd. Common Sh14.5214.1414.16240,700-0.241.67 
AXPAmerican Express Company64.5563.9864.372,745,8000.040.06 
AXRAmrep Corp5.8305.5705.7006,7000.0200.35 
AXSAxis Capital Holdings54.1853.5753.59541,500-0.190.35 
AXS-CAxis Capital Holdings Limited P26.4426.3926.4330,800-0.010.04 
AXS-DAxis Capital Holdings Ltd26.5026.3426.499,4000.050.19 
AXTAAxalta Coating Systems Ltd29.5928.4728.743,283,8000.170.60 
AYIAcuity Brands Inc263.0261.1262.8198,3000.60.24 
AYRAircastle Ltd22.1821.6022.00136,7000.190.87 
AZNAstrazeneca Plc31.2030.7530.918,332,500-0.240.77 
AZOAutozone805.6794.6800.4204,1002.00.25 
AZZAzz Inc62.5061.7862.1167,5000.480.78 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.196.100.174
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,110120.24
DJI18,474-190.10
SP5002,16910.03
DAX10,248500.49
FTSE6,724140.21
NI22516,383-2371.43
CAC404,39570.15
GLD1,320-70.53
BDI1,200494.26
HSI22,1301360.62