Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies51.8051.1751.352,036,900-0.280.54 
AAAlcoa Corporation37.0136.2336.713,393,3000.501.38 
AACAac Holdings Inc8.2508.0608.15084,5000.0400.49 
AANAaron's Inc27.3626.4326.991,603,0000.060.22 
AAPAdvance Auto Parts Inc169.6160.7161.23,286,400-0.40.27 
AATAmerican Assets Trust44.7843.1444.57340,5001.373.17 
AAVAdvantage Oil & Gas Ltd6.4506.3206.450114,4000.0500.78 
ABAlliancebernstein Holding L.P.25.1324.3524.70991,5000.502.07 
ABBAbb Ltd23.0022.7922.971,849,1000.150.66 
ABBVAbbvie Inc Common Stock62.1161.5061.838,503,5000.060.10 
ABCAmerisourcebergen Corp91.1589.5691.012,061,1000.250.28 
ABEVAmbev S.A.5.8105.7205.80013,108,6000.0801.40 
ABGAsbury Automotive Group Inc69.4567.5069.45221,2001.902.81 
ABMABM Industries Incorporated40.8340.3140.80169,9000.411.02 
ABRArbor Realty Trust7.4407.3307.38083,9000.0600.82 
ABR-AArbor Realty Trust Inc25.2425.2425.24700-0.050.20 
ABR-BArbor Realty Trust Inc25.1424.9524.952,100-0.321.27 
ABR-CArbor Realty Trust25.5025.4525.452,000-0.050.20 
ABRNArbor Realty Trust 7.375% Senior25.4125.3625.397,300-0.020.08 
ABTAbbott Laboratories45.1544.5445.0111,387,7000.320.72 
ABXBarrick Gold Corp20.1519.7220.1111,708,900-0.060.30 
ACAssociated Capital Group Inc38.2037.7038.2010,3000.651.73 
ACCAmerican Campus Communities Inc50.3349.2650.22510,9000.611.23 
ACCOAcco Brands Corp13.0712.6512.90744,3000.201.57 
ACHAluminum Corporation of China Ltd13.3513.2413.3221,2000.181.37 
ACMAecom Technology Corp38.6737.8638.41816,3000.661.75 
ACNAccenture Plc122.2120.6122.12,117,1000.90.72 
ACPAvenue Income Credit Strategies14.1614.0114.09140,7000.000.00 
ACREAres Commercial Real Estate Cor13.6813.4713.59106,0000.080.59 
ACVAllianzgi Diversified Income &20.1819.9720.0827,4000.060.30 
ADCAgree Realty Corp49.7248.5249.52314,4000.841.73 
ADMArcher Daniels Midland Company45.2044.5144.815,068,4000.120.27 
ADNTAdient Plc68.9766.1866.962,380,8002.954.61 
ADPTAdeptus Health Inc7.8107.5307.690725,3000.1802.40 
ADSAlliance Data Systems Corp239.9230.9239.5640,7004.41.88 
ADSWAdvanced Disposal Services Inc22.6222.0022.46149,6000.442.00 
ADXAdams Express Company13.6213.5413.61153,8000.080.59 
AEBAegon N.V.24.5924.3024.407,600-0.200.81 
AEDAegon N.V.25.9625.8225.8224,800-0.080.31 
AEEAmeren Corp53.9753.1053.891,461,7000.520.97 
AEGAegon N.V.5.4805.4205.4801,832,4000.1001.86 
AEHAegon N.V.25.6025.5625.59150,6000.040.16 
AEKAegon N.V. 8.00%25.9025.8425.9031,5000.050.19 
AELAmerican Equity Investment Life28.0027.3027.58478,7000.351.29 
AEMAgnico-Eagle Mines Ltd46.7746.0046.611,679,300-0.210.45 
AEOAmerican Eagle Outfitters15.8015.3715.572,801,1000.281.83 
AEPAmerican Electric Power Company64.8763.7564.762,067,2000.651.01 
AERAercap Holdings N.V.49.6647.0847.672,587,3001.022.19 
AESThe Aes Corp11.8511.3911.784,089,9000.322.79 
AES-CAes TR III 6.75 Pfd50.8050.5150.5213,900-0.030.06 
AETAetna Inc127.1125.5126.32,746,4001.10.85 
AEUAAnadarko Petroleum Corp45.1844.0044.0121,000-0.992.20 
AFAstoria Financial Corp19.0118.7418.85624,400-0.030.16 
AF-CAstoria Financial Corp25.8625.6525.865,8000.220.86 
AFAAmerican Financial Group Inc25.3625.2725.322,4000.080.32 
AFBAlliance National Municipal13.4413.3913.4189,800-0.020.15 
AFCAllied Capital Corp25.5325.3925.5311,4000.080.31 
AFGAmerican Financial Group94.4393.5394.42232,0001.001.07 
AFGEAmerican Financial Group Inc26.4526.1326.137,100-0.271.02 
AFGHAmerican Financial Group Inc25.8025.5325.8021,3000.210.82 
AFIArmstrong Flooring Inc22.5321.9222.5075,1000.612.79 
AFLAflac Incorporated71.7471.1271.421,821,9000.320.45 
AFS-AAmtrust Financial Services Inc25.1425.0025.147,5000.120.48 
AFS-BAmtrust Financial Services Dep Pfd25.8725.7525.758,300-0.080.31 
AFS-CAmtrust Financial Services Series C26.0826.0526.051,7000.000.00 
AFS-DAmtrust Financial Services Dep Pfd25.9525.8725.925,4000.020.08 
AFS-EAmtrust Financial Services Inc Prf26.4326.2726.3918,6000.110.42 
AFS-FAmtrust Financial Services Inc25.0524.8824.9534,5000.070.28 
AFSDAflac Incorporated25.3525.1725.2749,900-0.080.32 
AFSSAmtrust Financial Services Inc26.5025.9926.3523,0000.321.23 
AFSTAmtrust Financial Services Inc26.4226.3326.428,5000.090.34 
AFTApollo Senior Floating Rate Fund Inc17.5917.4617.4649,800-0.090.51 
AFWAmerican Financial Group Inc25.7225.6525.6910,800-0.010.04 
AGFirst Majestic Silver10.0209.6509.7904,696,700-0.2702.68 
AGCAdvent Claymore Convertible Securities6.2906.1806.210210,400-0.0200.32 
AGCOAgco Corp64.1063.0663.391,209,800-0.600.94 
AGDAlpine Global Dynamic Dividend Fund9.5909.5509.57066,7000.0100.10 
AGIAlamos Gold Inc8.1907.8907.9903,138,700-0.3404.08 
AGMFederal Agricultural Mortgage Corp59.2258.2558.4935,1000.130.22 
AGM-AFederal Agricultural Mortgage25.6225.2925.622,2000.240.95 
AGM-BFederal Ag26.9726.7526.754,600-0.110.41 
AGM-CFederal Agricultural Mortgage27.7527.0727.071,9000.260.97 
AGM.AFederal Agricultural Mortgage Corp59.5059.5059.501000.000.00 
AGNAllergan Plc249.8246.4247.22,555,400-0.20.08 
AGN-AAllergan Plc. 5.50% Mandatory C869.5861.5862.52,900-0.30.03 
AGOAssured Guaranty Ltd41.3840.9941.36667,4000.350.85 
AGO-BAssured Guaranty Ltd [B]26.3326.2026.322,5000.070.27 
AGO-EAssured Guaranty Ltd [E]25.3725.2125.259,900-0.110.43 
AGO-FAssured Guaranty Ltd [F]24.9524.7124.744,300-0.170.68 
AGRAvangrid Inc42.8341.3342.631,792,9001.724.20 
AGROAdecoagro S.A.12.9012.5612.65604,8000.000.00 
AGUAgrium Inc104.0102.8103.2362,000-0.40.41 
AGXArgan Inc72.5071.1572.25124,1001.051.47 
AHCA.H. Belo Corp6.4506.3006.30026,500-0.1502.33 
AHHArmada Hoffler Properties Inc13.9713.6913.92232,5000.120.87 
AHLAspen Insurance Holdings56.8056.1556.45351,800-0.250.44 
AHL-BAspen Insurance Holdings Limit25.8225.7425.7916,8000.020.08 
AHL-CAspen Ins Pfd Inc26.7026.6326.667,7000.010.04 
AHL-DAspen Insurance Holdings Ltd23.7123.4623.55113,700-0.120.51 
AHPAshford Hospitality Prime Inc13.5713.3013.43133,8000.040.30 
AHP-BAshford Hospitality Prime Inc22.0322.0322.034000.140.64 
AHTAshford Hospitality Trust Inc7.7407.5107.5801,331,800-0.0700.92 
AHT-AAshford Hsop TR Pfd25.6625.2625.3318,200-0.351.36 
AHT-DAshford Hosp D Pfd25.5025.2125.3514,200-0.140.55 
AHT-FAshford Hospitality Trust Inc24.7524.5124.599,5000.070.29 
AHT-GAshford Hospitality Trust Inc24.2924.1024.2943,9000.060.25 
AIArlington Asset Investment Corp15.0514.9115.01268,2000.070.47 
AIBApollo Investment Corp25.5725.4025.573,2000.070.27 
AICArlington Asset Investment Cor23.4523.1023.335,500-0.150.64 
AIFApollo Tactical Income Fund Inc15.8515.7415.8571,4000.120.76 
AIGAmerican International Group63.5862.5163.419,402,4000.911.46 
AIG.WAmerican International Group22.1221.5022.08228,8000.683.18 
AINAlbany International Corp48.0047.4047.9049,7000.501.05 
AIRAAR Corp34.2933.8133.9891,5000.000.00 
AITApplied Industrial Technologies63.9563.0063.95140,8001.302.08 
AIVApartment Investment and Management45.9544.6245.78816,2000.771.71 
AIV-AApartment Investment and Manag27.0026.8726.881,6000.341.28 
AIWArlington Asset Investment Cor23.9923.9523.95400-0.010.04 
AIYApollo Investment Corp26.1025.8425.914,7000.090.35 
AIZAssurant Inc98.2796.3698.04435,8001.291.33 
AJGArthur J. Gallagher & Co57.1956.0656.151,215,600-0.791.39 
AJRDGencorp Inc19.5219.0719.33302,200-0.010.05 
AJXGreat Ajax Corp13.4013.0713.3823,2000.110.83 
AKO.AEmbotell Andina Sa A20.2820.2820.281000.000.00 
AKO.BEmbotell Andna Sa B23.2622.2723.1922,8000.833.71 
AKPAlliance California Muni13.4013.3213.3788,2000.030.22 
AKRAcadia Realty Trust32.4931.5932.47568,6000.712.24 
AKSAK Steel Holding Corp9.1908.9909.06023,043,7000.2202.49 
ALAir Lease Corporation Class A C40.2038.9940.12870,5001.173.00 
ALBAlbemarle Corp93.8392.4193.78790,1001.862.02 
ALDWAlon USA Partners LP9.6309.5509.560109,000-0.0500.52 
ALEAllete Inc67.1166.1267.06296,6000.470.71 
ALEXAlexander and Baldwin Inc45.4944.7445.4097,2000.501.11 
ALGAlamo Group77.5676.2276.9852,300-0.190.25 
ALJAlon USA Energy11.6911.4711.69445,7000.221.92 
ALKAlaska Air Group97.1095.9196.611,068,2000.010.01 
ALLAllstate Corp80.8080.3180.622,436,7000.180.22 
ALL-AAllstate Corporation Pfd25.7025.6025.6113,700-0.060.23 
ALL-BAlly Financial Inc Fixed Rate F26.8826.7326.8018,900-0.020.07 
ALL-CThe Allstate Corp26.5826.5026.5427,500-0.020.08 
ALL-DAllstate Corp27.2627.0727.0710,000-0.080.29 
ALL-EThe Allstate Corporation26.9526.6826.7629,400-0.130.48 
ALL-FThe Allstate Corporation26.5226.3526.3515,100-0.020.08 
ALL-YGMAC Capital Trust I Fixed Rate25.9725.8225.97223,1000.100.39 
ALLEAllegion Plc Ordinary Shares Wh74.6773.1874.511,120,4001.241.69 
ALLYAlly Financial23.4023.1123.182,265,000-0.030.13 
ALP-OAlabama Pwr 5.83A Pf28.3928.3928.391,0000.391.39 
ALRAlere Inc40.6639.9340.06263,400-0.160.40 
ALR-BAlere Inc Inverness Medical In330.0330.0330.0100-5.01.49 
ALSNAllison Transmission Holdings37.5137.0637.47649,1000.260.70 
ALVAutoliv Inc106.0104.8105.6635,800-0.30.24 
ALXAlexander's Inc440.4435.7439.911,9003.20.74 
AMAntero Resources Midstream Llc35.4134.7335.03417,300-0.130.37 
AMBRAmber Road Inc8.2307.6208.100724,8000.1301.63 
AMCAmc Entertainment Holdings Inc31.2530.4530.851,199,800-0.351.12 
AMEAmtek Inc55.1854.3655.156,019,9000.651.19 
AMFWAmec Foster Wheeler Plc5.6305.5305.620116,900-0.0500.88 
AMGAffiliated Managers Group171.2168.8170.9378,4002.51.48 
AMHAmerican Homes 4 Rent23.3022.9023.231,104,5000.251.09 
AMH-AAmerican Homes28.0427.8927.892,800-0.190.68 
AMH-BAmerican Homes 4 Rent 5% Series28.0628.0028.002,4000.000.00 
AMH-CAmerican Homes27.6027.6027.60400-0.020.07 
AMH-DAmerican Homes 4 Rent25.2225.0025.1617,4000.160.64 
AMH-EAmerican Homes 4 Rent 6.35% Ser24.9924.7524.8921,6000.090.36 
AMIDAmerican Midstreampartners LP16.4016.1516.2057,6000.000.00 
AMNAmn Healthcare Services Inc42.6540.9042.251,019,0001.553.81 
AMOVAmerica Movil A Ads12.9712.4912.975,8000.383.02 
AMPAmeriprise Financial Services131.2129.2130.81,255,9001.81.38 
AMRCAmeresco Inc5.5505.4005.40056,600-0.1001.82 
AMTAmerican Tower Corp111.2108.0111.23,012,6003.12.84 
AMT-AApollo Residential Mortgage Prfd105.9105.3105.92,2001.41.29 
AMT-BAmerican Tower Corporation [Rei105.5104.0105.55,1000.00.02 
AMXAmerica Movil S.A.B. De C.V12.8712.5812.872,829,4000.161.26 
ANAutonation Inc48.7447.7548.27859,7000.501.05 
ANETArista Networks Inc123.1118.6122.61,664,5003.62.99 
ANFAbercrombie & Fitch Company12.5512.3312.402,618,3000.201.64 
ANFIAmira Nature Foods Ltd5.7405.5105.550144,5000.0000.00 
ANHAnworth Mortgage Asset Corp5.3805.2805.350419,2000.0000.00 
ANH-AAnworth Mtg Pfd A25.6925.5925.693,600-0.020.08 
ANH-BAnworth 6.25 Pr S B26.2826.2526.28800-0.110.42 
ANH-CAnworth Mortgage Asset Corpora24.8024.7924.802,2000.000.00 
ANTMAnthem Inc164.5160.3164.22,211,9004.02.48 
ANTXAnthem Inc49.8849.3049.856,7000.541.10 
ANWAegean Marine Petroleum Network10.4010.1510.30241,8000.100.98 
AODAlpine Total Dynamic Dividend8.1608.1108.130350,6000.0500.62 
AOIAlliance One International14.2513.6814.1030,9000.453.30 
AONAON Plc117.8115.2115.61,471,100-2.01.67 
AOSSmith [A.O.] Corp50.4849.5450.29735,9000.701.41 
APAmpco-Pittsburgh Corp15.2715.0515.158,4000.000.00 
APAApache Corp56.5155.7555.893,240,8000.450.81 
APAMArtisan Partners Asset Manageme30.5529.9530.45376,0000.602.01 
APBAsia Pacific Fund Inc10.8010.7510.781,7000.060.56 
APCAnadarko Petroleum Corp68.0967.1367.213,858,0000.440.66 
APDAir Products and Chemicals141.8140.8141.51,148,2000.00.02 
APFMorgan Stanley Asia Pacific Fund Inc14.9014.6714.8718,7000.181.23 
APFHAdvancepierre Foods Holdings Inc28.4527.8928.30409,1000.311.11 
APHAmphenol Corp69.6969.1569.581,053,4000.120.17 
APLEApple Hospitality REIT Inc20.5320.1920.461,126,1000.221.09 
APOApollo Global Management Llc C22.5922.1922.201,568,1000.100.45 
APTSPreferred Apartment Communities14.1614.0014.0991,6000.020.14 
APUAmerigas Partners LP49.0147.9448.50745,800-0.110.23 
AQNAlgonquin Pwr & Util9.0108.9509.010123,700-0.0100.11 
ARAntero Resources Corp25.2824.7824.912,717,000-0.160.64 
ARAAmerican Renal Associates Holdi23.0221.7322.6775,000-0.251.09 
ARCAmerican Reprographics Company4.7504.6204.670114,100-0.0601.27 
ARCHArch Coal Inc77.9873.8774.00803,000-2.092.75 
ARCOArcos Dorados Holdings Inc6.4706.3006.300454,100-0.1001.56 
ARCXArc Logistics Partners LP16.0415.8915.9035,000-0.100.63 
ARDCAres Dynamic Credit Allocation15.8915.7415.81124,800-0.060.38 
AREAlexandria Real Estate Equities118.6115.9118.5486,1002.11.80 
ARE-AAlexandria Real Estate Equities26.1925.9626.1315,900-0.060.23 
ARE-DAlexandria Real Estate Equitie35.2235.2035.221,3000.080.23 
ARE-EAlexandria Real Estate Equitie25.3525.2525.303,4000.000.00 
ARESAres Management LP21.8521.0821.7561,3000.703.33 
ARH-CArch Capital Group Ltd. 6.75% P25.4025.3825.396,000-0.010.04 
ARIApollo Commercial Real Estate17.9517.8017.95869,0000.150.84 
ARI-AApollo Commercial Real Estate25.7925.6325.775,1000.190.74 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.2325.1225.2116,000-0.020.08 
ARLAmerican Realty Investors9.2509.0509.2501,4000.1401.54 
ARMKAramark Holdings Corp35.9735.5435.972,015,7000.220.62 
ARN-BArconic Inc45.7345.0045.6342,4000.370.82 
ARNCArconic Inc30.3829.6530.293,882,6000.381.27 
AROCArchrock Inc16.1515.7515.95376,2000.150.95 
ARRArmour Residential R21.9421.3521.90748,7000.190.88 
ARR-AArmour Residential REIT Inc24.3224.2624.323,9000.040.16 
ARR-BArmour Residential REIT Inc23.2423.1723.2129,8000.040.17 
ARUAres Capital Corp25.6325.5625.628,4000.010.04 
ARWArrow Electronics73.9473.3373.86654,7000.360.49 
ASAASA Gold and Precious Metals13.1412.9313.0878,700-0.120.91 
ASBAssociated Banc-Corp26.4526.0526.30683,8000.100.38 
ASB-CAssociated Banc-Corp Depositary25.7625.5825.613,1000.030.12 
ASB-DAssociated Banc-Corp.23.7523.4523.6513,400-0.020.08 
ASCArdmore Shipping Corp7.3207.0007.250377,6000.2002.84 
ASGLiberty All-Star Growth Fund4.5304.4904.53046,6000.0400.89 
ASGNOn Assignment49.1248.3448.75194,7000.050.10 
ASHAshland Inc123.5121.8123.2618,1001.41.12 
ASIXAdvansix Inc30.2129.2529.62287,5000.391.33 
ASPNAspen Aerogels Inc4.4504.2804.44071,0000.0501.14 
ASRGrupo Aeroportuario Del Sureste159.3154.8159.366,2002.31.44 
ASXAdvanced Semiconductor Engineering6.1606.0906.1401,596,9000.0600.99 
ATAtlantic Power Corp2.4002.3002.350529,9000.0000.00 
ATENA10 Networks Inc9.5909.3909.550347,2000.0500.53 
ATHAthene Holding Ltd51.1850.3251.07318,5000.611.21 
ATHMAutohome Inc33.3932.6332.921,046,600-0.090.27 
ATIAllegheny Technologies Inc20.6820.2520.591,835,9000.452.23 
ATKRAtkore International Group26.1625.4625.921,321,5000.321.25 
ATOAtmos Energy Corp77.0475.6277.04424,9001.001.32 
ATRAptargroup74.6673.8674.59188,7000.690.93 
ATTOAtento S.A.8.9508.6008.80010,7000.0500.57 
ATUActuant Corp27.3026.7527.15576,4000.401.50 
ATVAcorn International9.0208.9008.9003,000-0.0200.22 
ATWAtwood Oceanics10.3410.0710.092,867,7000.090.90 
AUAnglogold Ashanti Ltd12.6512.4112.544,614,700-0.362.79 
AUOAu Optronics Corp3.8403.7603.8401,832,1000.0802.13 
AUYYamana Gold3.0902.9502.97019,532,100-0.1203.88 
AVAAvista Corp39.5338.9039.35628,2000.010.03 
AVALGrupo Aval Acciones Y Valores S8.1207.8507.850303,100-0.2703.33 
AVBAvalonbay Communities181.7177.9181.1609,9002.61.43 
AVDAmerican Vanguard Corp16.9016.7016.8540,2000.201.20 
AVHAvianca Holdings S.A.7.7507.6107.700208,400-0.0801.03 
AVKAdvent Claymore Convertible Securities16.0315.8815.8957,900-0.050.31 
AVPAvon Products4.7604.6304.6808,154,9000.0701.52 
AVTAvnet Inc46.8946.2246.76843,7000.350.75 
AVXAvx Corp16.1415.9916.01204,600-0.010.06 
AVYAvery Dennison Corp80.4379.2680.35486,6000.941.18 
AWFAlliancebernstein Global High Income12.8112.7312.81298,2000.010.08 
AWHAllied World Assurance Company53.5353.1653.22242,500-0.300.56 
AWIArmstrong World Industries Inc41.1340.3541.05241,9000.651.61 
AWKAmerican Water Works74.4473.6374.381,024,7000.570.77 
AWPAlpine Global Premier Propertie5.7005.5305.5301,210,600-0.1402.47 
AWRAmerican States Water Company44.5843.5744.5489,4000.340.77 
AXEAnixter International Inc85.7084.7585.25224,9000.400.47 
AXLAmerican Axle & Manufacturing20.6920.3120.591,390,1000.401.98 
AXONAxovant Sciences Ltd. Common Sh12.1511.9412.11729,300-0.030.25 
AXPAmerican Express Company80.4579.6479.973,505,5000.260.33 
AXRAmrep Corp6.4106.2606.36012,2000.0600.95 
AXSAxis Capital Holdings68.9668.4568.79384,4000.230.34 
AXS-CAxis Capital Holdings Limited P25.4025.3625.3721,0000.000.00 
AXS-DAxis Capital Holdings Ltd24.1524.0024.0620,9000.040.17 
AXS-EAxis Capital Holdings Ltd23.0822.9723.08498,0000.110.48 
AXTAAxalta Coating Systems Ltd29.9029.6429.831,074,8000.180.61 
AYIAcuity Brands Inc225.4219.5223.21,021,2002.91.33 
AYRAircastle Ltd24.9424.6024.69367,2000.110.45 
AZNAstrazeneca Plc29.1328.8729.014,472,000-0.150.51 
AZOAutozone750.0736.7740.7319,700-0.40.05 
AZREAzure Power Global Ltd17.4917.0217.205,9000.382.26 
AZZAzz Inc59.9558.7059.9074,7001.151.96 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.204.130.94
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,866270.47
DJI20,7431190.58
SP5002,365140.60
DAX11,97570.06
FTSE7,28380.11
NI22519,380-20.01
CAC404,883-60.13
GLD1,23910.07
BDI1,200494.26
HSI24,2022380.99