Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies67.2065.2665.752,327,300-1.452.16 
AAAlcoa Corp40.6838.6038.8513,826,7002.155.86 
AACAac Holdings Inc6.9706.8506.900135,5000.0300.44 
AANAaron's Inc50.3948.8248.91649,100-1.553.07 
AAPAdvance Auto Parts Inc163.0158.5162.21,393,6002.61.64 
AATAmerican Assets Trust37.0636.3936.5865,000-0.030.08 
AAVAdvantage Oil & Gas Ltd2.5502.4502.50064,4000.0000.00 
ABAlliancebernstein Holding LP30.6429.8329.87409,000-0.782.54 
ABBAbb Ltd21.4221.1121.213,275,700-0.160.75 
ABBVAbbvie Inc92.4089.2289.904,422,500-2.372.57 
ABCAmerisourcebergen Corp94.2892.5493.38881,000-0.380.41 
ABEVAmbev S.A.4.6154.4504.45024,868,900-0.1603.47 
ABGAsbury Automotive Group Inc60.5658.9259.04656,600-1.682.77 
ABMABM Industries Incorporated32.6431.5331.86450,400-0.722.21 
ABRArbor Realty Trust11.9911.8011.84580,900-0.080.67 
ABR-AArbor Realty Trust Inc25.5125.5125.511000.010.04 
ABR-BArbor Realty Trust Inc25.3025.3025.30300-0.150.59 
ABR-CArbor Realty Trust25.7725.6525.672,300-0.090.35 
ABTAbbott Laboratories69.7267.4768.1410,959,400-2.092.98 
ABXBarrick Gold Corp13.3512.6613.1629,818,4000.443.46 
ACAssociated Capital Group Inc41.3139.2039.5020,600-1.393.40 
ACCAmerican Campus Communities Inc40.5040.1440.20463,600-0.060.15 
ACCOAcco Brands Corp10.309.9510.07539,700-0.232.23 
ACHAluminum Corporation of China Ltd9.6509.4509.48059,700-0.4404.44 
ACMAecom Technology Corp31.6030.8931.06649,400-0.491.55 
ACNAccenture Plc158.4155.2156.22,195,900-2.71.70 
ACPAvenue Income Credit Strategies13.9713.8513.8957,900-0.261.84 
ACREAres Commercial Real Estate Cor14.2313.9313.9770,100-0.231.62 
ACVAllianzgi Diversified Income &22.9022.6222.7929,500-0.030.13 
ADCAgree Realty Corp54.3653.6353.89416,7000.140.26 
ADMArcher Daniels Midland Company49.7048.8749.213,009,0000.180.37 
ADNTAdient Plc30.6829.5329.721,300,800-1.023.32 
ADSAlliance Data Systems Corp223.8211.6223.11,759,30011.75.51 
ADSWAdvanced Disposal Services Inc27.0226.5526.84338,3000.190.71 
ADTADT Inc7.8007.6507.750873,100-0.0200.26 
ADXAdams Express Company15.8915.6215.66232,400-0.211.32 
AEBAegon N.V. Perp Cap Secs Floating Rate22.9022.4722.6319,500-0.170.75 
AEDAegon N.V. Perp Cap Secs [Ne]25.4225.3625.3612,100-0.070.28 
AEEAmeren Corp65.2164.6264.94990,6000.180.28 
AEGAegon N.V.6.1455.9906.0001,365,700-0.0801.32 
AEHAegon N.V. Perp Cap Secs25.1925.1325.1361,300-0.030.12 
AELAmerican Equity Investment Life33.4532.6332.76323,300-0.441.33 
AEMAgnico-Eagle Mines Ltd37.8236.5237.021,906,3000.220.60 
AEOAmerican Eagle Outfitters21.4520.7320.943,233,100-0.532.47 
AEPAmerican Electric Power Company72.0971.2571.682,053,200-0.040.06 
AERAercap Holdings N.V.53.2252.4252.66858,800-0.621.16 
AESThe Aes Corp15.1314.7114.807,601,100-0.281.86 
AETAetna Inc202.1200.6201.51,756,7000.20.10 
AFBAlliance National Municipal11.9311.8911.8943,800-0.020.17 
AFCAllied Capital Corp25.4625.3525.4610,2000.070.28 
AFGAmerican Financial Group103.0101.1101.5363,800-0.60.54 
AFGEAmerican Financial Group Inc25.3625.1525.3520,8000.190.76 
AFGHAmerican Financial Group Inc25.0424.9224.9536,000-0.040.16 
AFIArmstrong Flooring Inc17.1116.4616.5881,000-0.422.47 
AFLAflac Incorporated45.0044.0744.202,941,000-0.521.16 
AFS-AAmtrust Financial Services Inc15.8114.6715.2935,4000.342.27 
AFS-BAmtrust Financial Services Dep Pfd16.1914.8815.9118,7000.674.40 
AFS-CAmtrust Financial Services Series C16.8516.4916.504,4000.422.61 
AFS-DAmtrust Financial Services Dep Pfd16.6515.5016.5810,5000.613.82 
AFS-EAmtrust Financial Services Inc Prf17.2015.1316.7717,4000.533.26 
AFS-FAmtrust Financial Services Inc16.0014.8015.7554,8000.704.65 
AFSSAmtrust Financial Services Inc23.6823.0323.3010,8000.000.00 
AFSTAmtrust Financial Services Inc24.3223.6724.325,9000.512.14 
AFTApollo Senior Floating Rate Fund Inc15.6915.5115.60164,800-0.161.02 
AGFirst Majestic Silver6.3906.1056.2702,451,3000.0300.48 
AGCOAgco Corp56.1554.7155.00528,200-1.412.50 
AGDAlpine Global Dynamic Dividend Fund9.7409.5759.58045,500-0.1901.94 
AGIAlamos Gold Inc4.8404.5404.5603,345,800-0.3006.17 
AGMFederal Agricultural Mortgage Corp71.1769.1069.6432,100-1.612.26 
AGM-AFederal Agricultural Mortgage25.1924.9625.061,300-0.140.54 
AGM-BFederal Ag25.9225.7725.892,200-0.170.65 
AGM-CFederal Agricultural Mortgage25.9025.9025.907000.000.00 
AGM.AFederal Agricultural Mortgage Corp65.0065.0065.00100-0.701.07 
AGNAllergan Plc191.8187.7188.91,648,100-2.11.10 
AGOAssured Guaranty Ltd41.6340.8040.97464,500-0.370.90 
AGO-BAssured Guaranty Ltd [B]25.6225.5125.517,100-0.070.26 
AGO-EAssured Guaranty Ltd [E]24.9924.8724.989,8000.080.32 
AGO-FAssured Guaranty Ltd [F]24.6024.4924.491,500-0.180.73 
AGRAvangrid Inc48.2447.6648.07725,7000.450.94 
AGROAdecoagro S.A.8.0707.8307.890270,900-0.1501.87 
AGSPlayags Inc28.0427.2527.48211,900-0.582.07 
AGXArgan Inc44.0842.9743.05133,700-0.571.31 
AHCA.H. Belo Corp4.7504.3104.750191,2000.1603.49 
AHHArmada Hoffler Properties Inc15.2314.9815.08233,3000.080.53 
AHLAspen Insurance Holdings41.9441.7141.84906,600-0.070.17 
AHL-CAspen Ins Pfd Inc25.0925.0025.0536,0000.040.14 
AHL-DAspen Insurance Holdings Ltd22.6322.5522.6115,3000.080.36 
AHTAshford Hospitality Trust Inc5.6505.5055.520599,500-0.0801.43 
AHT-DAshford Hosp D Pfd25.5025.4225.421,5000.020.08 
AHT-FAshford Hospitality Trust Inc23.8223.2823.716,400-0.140.59 
AHT-GAshford Hospitality Trust Inc23.7023.6023.602,900-0.200.84 
AHT-HAshford Hospitality Trust Inc Cum Pfd24.0823.9224.013,6000.030.10 
AHT-IAshford Hospitality Trust Inc. 7.50%23.7623.5623.7410,7000.140.59 
AIArlington Asset Investment Corp8.6508.4408.480302,000-0.1401.62 
AI-BArlington Asset 7.00% Series B Pfd24.5524.2424.554000.000.00 
AICArlington Asset Investment Cor23.9423.6523.653,900-0.301.25 
AIFApollo Tactical Income Fund Inc15.3215.1615.2793,000-0.040.26 
AIGAmerican International Group49.5347.8748.617,381,700-1.012.04 
AIG.WAmerican International Group12.0511.4411.52295,200-0.504.16 
AINAlbany International Corp70.5269.1269.7089,000-1.211.71 
AIRAAR Corp45.1644.1144.59159,200-0.691.52 
AITApplied Industrial Technologies71.6669.8770.67163,900-1.341.86 
AIVApartment Investment and Management43.2242.7442.79861,400-0.050.12 
AIV-AApartment Investment and Manag25.5925.5025.593,1000.060.24 
AIWArlington Asset Investment Cor24.0923.8023.806,100-0.050.21 
AIYApollo Investment Corp25.0925.0025.0612,2000.060.24 
AIZAssurant Inc107.0105.6106.5424,0000.60.54 
AIZPAssurant Inc. 6.50% Series D Mandatory112.9112.0112.95003.73.37 
AJGArthur J. Gallagher & Co72.6371.3271.66879,200-0.450.62 
AJRDAerojet Rocketdyne Holdings32.6032.0132.19181,200-0.431.32 
AJXGreat Ajax Corp13.1412.9012.9618,100-0.141.07 
AJXAGreat Ajax Corp 7.25% Convertible Senior25.0024.5524.782,800-0.010.04 
AKO.AEmbotell Andina Sa Cl A19.3019.3019.302000.000.00 
AKO.BEmbotell Andna Sa Cl B22.2721.6321.6313,900-0.411.86 
AKPAlliance California Muni13.4113.4013.4011,0000.000.00 
AKRAcadia Realty Trust27.8027.4027.52362,300-0.020.07 
AKSAK Steel Holding Corp4.7904.6304.6706,922,300-0.1402.91 
ALAir Lease Corporation Class A C42.5941.3041.61417,700-0.902.12 
ALBAlbemarle Corp96.8594.5595.671,202,400-0.650.67 
ALEAllete Inc76.7075.3775.98178,400-0.280.37 
ALEXAlexander and Baldwin Inc20.7820.1620.17177,200-0.602.89 
ALGAlamo Group84.7182.4282.8720,100-1.421.68 
ALKAlaska Air Group64.3162.1062.371,712,300-2.123.29 
ALLAllstate Corp97.1495.3896.612,424,1000.860.90 
ALL-AAllstate Corporation Pfd24.4724.2824.3429,000-0.010.04 
ALL-BAlly Financial Inc Fixed Rate F25.0524.8325.0097,2000.120.48 
ALL-CThe Allstate Corp25.0124.9824.9811,6000.000.00 
ALL-DAllstate Corp25.4125.3725.4010,2000.040.16 
ALL-EThe Allstate Corp25.3725.3125.3396,7000.010.04 
ALL-FThe Allstate Corp25.4725.3325.478,1000.060.24 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th24.6524.5424.6440,9000.090.37 
ALL-YGMAC Capital Trust I Fixed Rate26.0025.8825.93320,9000.020.08 
ALLEAllegion Plc Ordinary Shares Wh84.4682.0382.71532,000-1.461.73 
ALLYAlly Financial26.3525.5925.652,276,800-0.491.87 
ALP-QAlabama Power Co. Pfd24.0023.8223.9210,700-0.030.13 
ALSNAllison Transmission Holdings48.8747.3547.611,221,100-1.302.66 
ALVAutoliv Inc80.9679.4479.80886,300-2.062.52 
ALXAlexander's Inc331.4327.5329.93,000-0.80.24 
AMAntero Resources Midstream Llc33.5533.0533.18758,600-0.130.39 
AMBRAmber Road Inc9.4209.0909.160102,200-0.2702.86 
AMCAmc Entertainment Holdings Inc19.9519.4419.641,609,200-0.170.86 
AMEAmtek Inc73.1471.1271.271,375,000-2.042.78 
AMGAffiliated Managers Group127.1123.5123.7498,800-3.62.84 
AMGPAntero Midstream Gp LP18.2317.9318.02438,500-0.080.44 
AMHAmerican Homes 4 Rent20.9020.6120.761,136,4000.020.10 
AMH-DAmerican Homes 4 Rent23.8223.4423.829,8000.291.23 
AMH-EAmerican Homes 4 Rent 6.35% Ser23.4023.0123.4010,3000.381.65 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd21.7521.4321.757,100-0.200.91 
AMH-GAmerican Homes 4 Rent Series G Pfd21.8621.5021.864,9000.210.97 
AMH-HAmerican Homes 4 Rent Perp Cum Red Pfd24.0723.6123.7553,100-0.241.00 
AMIDAmerican Midstreampartners LP6.1806.1506.160354,3000.0100.16 
AMNAmn Healthcare Services Inc54.5052.8553.48291,600-1.122.05 
AMOVAmerica Movil A ADR14.6014.4714.601,200-0.463.05 
AMPAmeriprise Financial Services138.1133.3134.01,039,700-4.43.16 
AMRCAmeresco Inc12.6112.2912.56119,1000.050.40 
AMRXAmneal Pharmaceuticals Inc18.7518.3918.511,931,2000.040.22 
AMTAmerican Tower Corp148.2145.8146.81,515,7000.10.07 
AMXAmerica Movil S.A.B. De C.V.15.2814.5514.654,231,600-0.452.98 
ANAutonation Inc39.7838.5538.67857,200-1.192.99 
ANDVAndeavor154.7150.7153.523,880,100-1.30.83 
ANDXAndeavor Logistics LP47.0845.8645.95565,100-0.501.08 
ANETArista Networks Inc238.0230.2233.1798,300-5.92.45 
ANFAbercrombie & Fitch Company18.1817.3817.571,750,800-0.482.66 
ANFIAmira Nature Foods Ltd0.98000.80000.80001,532,100-0.180018.37 
ANHAnworth Mortgage Asset Corp4.4554.3804.400256,000-0.0400.90 
ANH-AAnworth Mtg Pfd A25.6425.5725.641,100-0.010.04 
ANH-BAnworth 6.25 Pr S B24.3124.0224.31200-0.190.78 
ANH-CAnworth Mortgage Asset Corpora24.8524.8224.851,0000.030.12 
ANTMAnthem Inc282.6277.9281.2903,8001.60.58 
ANWAegean Marine Petroleum Network1.1101.0501.050292,700-0.0403.67 
AODAlpine Total Dynamic Dividend8.3608.2008.210423,700-0.2002.38 
AONAON Plc151.4148.7149.5468,300-1.00.63 
AOSSmith [A.O.] Corp47.4546.1546.451,889,400-1.172.46 
APAmpco-Pittsburgh Corp4.5604.3804.56058,7000.0100.22 
APAApache Corp42.9141.9142.333,231,800-0.952.20 
APAMArtisan Partners Asset Manageme29.6428.3428.47327,800-1.444.81 
APBAsia Pacific Fund Inc12.4312.2212.22400-0.332.63 
APCAnadarko Petroleum Corp66.8265.5366.503,416,900-0.550.82 
APDAir Products and Chemicals160.5155.9156.7988,300-2.81.75 
APFMorgan Stanley Asia Pacific Fund Inc15.2214.9515.1211,000-0.281.82 
APHAmphenol Corp85.4083.1683.681,729,800-2.152.50 
APLEApple Hospitality REIT Inc16.6116.3916.401,236,700-0.191.15 
APOApollo Global Management Llc C31.6130.2630.371,045,400-1.314.14 
APO-AApollo Global Management Llc Pfd Ser A24.0223.7923.8440,600-0.060.25 
APO-BApollo Global Management Llc Pfd Ser B23.9823.8423.9224,2000.030.13 
APRNBlue Apron Holdings Inc1.3401.2601.2701,984,700-0.0403.05 
APTSPreferred Apartment Communities17.1416.7616.84182,800-0.110.65 
APTVAptiv Plc74.6272.8274.215,341,9000.230.31 
APUAmerigas Partners LP40.1139.5039.50204,000-0.390.98 
APYApergy Corp42.7240.9641.09386,000-1.703.97 
AQAquantia Corp12.4512.1212.22268,200-0.211.69 
AQNAlgonquin Pwr & Util10.119.9210.09269,3000.111.10 
AQUAEvoqua Water Technologies Corp15.1414.5814.82954,600-0.322.11 
ARAntero Resources Corp18.5717.9318.143,976,800-0.653.46 
ARAAmerican Renal Associates Holdi18.5917.6418.27181,9000.412.30 
ARCAmerican Reprographics Company2.7352.6102.68093,900-0.0501.83 
ARCHArch Coal Inc97.6092.4793.04232,600-4.324.44 
ARCOArcos Dorados Holdings Inc6.6106.4806.500272,200-0.1201.81 
ARDArdagh Group S.A.15.9915.5115.7544,200-0.251.56 
ARDCAres Dynamic Credit Allocation15.5315.3815.4698,300-0.050.32 
AREAlexandria Real Estate Equities123.9121.4121.8436,500-0.80.64 
ARE-AAlexandria Real Estate Equities25.8925.7525.8914,7000.140.54 
ARE-DAlexandria Real Estate Equitie34.0634.0234.02800-0.481.39 
ARESAres Management LP21.0020.5020.78736,100-0.170.81 
ARGDArgo Grp Itl Snr NTS25.1825.1625.161,8000.040.16 
ARGOArgo Group Intl Hlds61.0259.8760.4966,0000.100.17 
ARIApollo Commercial Real Estate18.9118.6918.73572,500-0.140.74 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.4825.3125.483,7000.040.16 
ARLAmerican Realty Investors17.0116.9816.983,6000.020.12 
ARLOArlo Technologies Inc12.1911.6112.11462,300-0.010.08 
ARMKAramark Holdings Corp40.2739.0439.191,818,000-1.052.61 
ARNCArconic Inc22.7022.0022.033,290,600-0.492.18 
AROCArchrock Inc11.1810.6110.621,166,600-0.756.60 
ARRArmour Residential R21.0220.7420.83426,700-0.211.00 
ARR-AArmour Residential REIT Inc25.3525.3525.351,500-0.050.20 
ARR-BArmour Residential REIT Inc24.9024.7224.7214,300-0.190.76 
ARWArrow Electronics70.2968.5368.76297,500-1.391.98 
ASAASA Gold and Precious Metals9.6009.2809.440110,1000.1101.18 
ASBAssociated Banc-Corp25.2924.4124.532,174,100-0.793.12 
ASB-CAssociated Banc-Corp Depositary25.2525.2025.251,8000.050.20 
ASB-DAssociated Banc-Corp22.7722.4022.609,6000.000.00 
ASB-EAssociated Banc-Corp Depositary Shs24.1524.0424.0617,9000.050.21 
ASCArdmore Shipping Corp7.2406.9606.980107,300-0.2403.32 
ASGLiberty All-Star Growth Fund6.0405.8906.04039,8000.1001.68 
ASGNOn Assignment66.1663.6264.44454,200-1.862.81 
ASHAshland Global Holdings Inc76.2874.6074.85563,000-0.801.06 
ASIXAdvansix Inc30.8029.5929.63144,900-1.233.99 
ASPNAspen Aerogels Inc3.6403.5103.58039,900-0.0902.45 
ASRGrupo Aeroportuario Del Sureste189.9182.2182.627,000-7.43.89 
ASXAse Industrial Holding Co. Ltd4.1103.9704.000914,400-0.1603.85 
ATAtlantic Power Corp2.2102.1802.200183,000-0.0100.45 
ATENA10 Networks Inc6.0405.9005.930415,300-0.0901.50 
ATGEAdtalem Global Education Inc48.6147.1747.56376,300-1.062.18 
ATHAthene Holding Ltd49.4848.1448.47615,100-0.531.08 
ATHMAutohome Inc68.0864.1264.381,465,900-4.516.55 
ATIAllegheny Technologies Inc27.9926.7927.022,153,300-0.893.19 
ATKRAtkore International Group24.0123.0923.30357,500-0.311.31 
ATOAtmos Energy Corp96.2494.7895.39363,3000.760.80 
ATRAptargroup105.2103.8104.3439,800-0.80.71 
ATTOAtento S.A.7.2006.8006.83047,000-0.2904.07 
ATUActuant Corp25.0724.2824.32300,000-0.732.91 
ATUSAltice USA Inc Class A18.6518.0818.222,202,200-0.402.15 
ATVAcorn International24.5023.4924.0012,5000.512.17 
AUAnglogold Ashanti Ltd10.0209.7409.8103,762,6000.2502.62 
AUOAu Optronics Corp3.7903.6903.690886,800-0.1403.66 
AUYYamana Gold2.7402.6202.68012,651,5000.0200.75 
AVAAvista Corp51.1350.7851.09487,8000.090.18 
AVALGrupo Aval Acciones Y Valores S7.4107.2957.31077,600-0.1602.14 
AVBAvalonbay Communities177.5175.6176.3321,5000.30.17 
AVDAmerican Vanguard Corp17.0916.2916.3349,600-0.794.61 
AVHAvianca Holdings S.A.5.5305.4005.44030,000-0.1101.98 
AVKAdvent Claymore Convertible Securities14.8214.5914.65127,600-0.090.61 
AVLRAvalara Inc37.7635.5036.48333,900-1.273.36 
AVNSAvanos Medical Inc62.4860.3760.85171,900-1.161.87 
AVPAvon Products2.0401.9001.9503,368,600-0.0703.47 
AVXAvx Corp16.8416.1316.15225,100-0.684.04 
AVYAvery Dennison Corp99.3296.5397.86647,800-1.691.70 
AVYAAvaya Holdings Corp18.8818.0818.15890,100-0.834.37 
AWFAlliancebernstein Global High Income11.4511.3711.39342,400-0.060.52 
AWIArmstrong World Industries Inc63.0461.6361.72303,700-1.562.47 
AWKAmerican Water Works90.9290.0290.45645,6000.500.56 
AWPAlpine Global Premier Propertie5.6305.5605.590246,700-0.0601.06 
AWRAmerican States Water Company61.4360.4661.07162,4000.611.01 
AXAxos Financial Inc.34.7033.7934.06219,000-0.401.16 
AXEAnixter International Inc66.6964.4464.9083,400-1.311.98 
AXLAmerican Axle & Manufacturing16.2415.5515.582,018,900-0.724.42 
AXOAxos Financial Inc.25.4925.4925.494000.381.51 
AXPAmerican Express Company104.8102.3102.84,538,200-1.51.44 
AXRAmrep Corp7.5906.9107.30013,0000.2102.96 
AXSAxis Capital Holdings55.8154.8255.27687,400-0.510.91 
AXS-DAxis Capital Holdings Ltd22.7122.5722.6410,6000.080.35 
AXS-EAxis Capital Holdings Ltd22.6622.5222.6645,8000.110.49 
AXTAAxalta Coating Systems Ltd26.1525.4025.602,180,600-0.150.58 
AYIAcuity Brands Inc127.5124.7125.7473,700-1.00.77 
AYRAircastle Ltd20.4720.1220.14311,700-0.321.56 
AYXAlteryx Inc50.0046.5147.35597,600-2.585.17 
AZNAstrazeneca Plc39.2038.7138.955,896,200-0.340.87 
AZOAutozone734.0707.3730.0558,40015.32.14 
AZREAzure Power Global Ltd12.2412.0212.1337,3000.121.00 
AZULAzul S.A. ADR23.4822.4422.641,488,600-0.020.09 
AZZAzz Inc46.4345.1345.4479,900-0.992.13 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.145.83.79
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,485-1582.06
DJI25,379-3271.27
SP5002,769-401.44
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,22640.31
BDI1,200494.26
HSI30,063-2530.83