Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies68.2667.3267.551,895,432-0.420.62 
AAAlcoa Corp60.1457.4960.017,634,948-0.220.37 
AACAac Holdings Inc11.3210.9211.0193,826-0.383.34 
AANAaron's Inc46.9845.1745.22662,337-1.332.86 
AAPAdvance Auto Parts Inc106.5102.9103.81,061,810-1.41.35 
AATAmerican Assets Trust33.4532.7532.80151,347-0.471.41 
AAVAdvantage Oil & Gas Ltd3.1003.0003.100431,005-0.1003.13 
ABAlliancebernstein Holding LP26.5026.0026.20184,123-0.200.76 
ABBAbb Ltd24.3824.1724.203,162,261-0.070.29 
ABBVAbbvie Inc93.8092.0292.604,741,632-0.410.44 
ABCAmerisourcebergen Corp92.0289.1289.87872,169-1.821.98 
ABEVAmbev S.A.6.8406.7606.81018,565,306-0.0801.16 
ABGAsbury Automotive Group Inc67.5565.9566.20105,409-1.301.93 
ABMABM Industries Incorporated32.2231.7231.75518,869-0.481.49 
ABRArbor Realty Trust8.6808.6008.650288,2550.0400.46 
ABR-AArbor Realty Trust Inc25.6925.6525.653,4400.040.16 
ABR-BArbor Realty Trust Inc25.1525.1525.15226-0.040.14 
ABR-CArbor Realty Trust26.1125.6425.725,660-0.341.30 
ABTAbbott Laboratories59.9558.8159.195,735,089-0.691.15 
ABXBarrick Gold Corp13.2713.0213.179,068,992-0.151.13 
ACAssociated Capital Group Inc36.6536.1036.5514,2180.651.81 
ACCAmerican Campus Communities Inc38.9038.0138.06631,902-0.651.68 
ACCOAcco Brands Corp13.1312.6812.80481,360-0.302.29 
ACHAluminum Corporation of China Ltd16.0215.5615.81201,362-0.462.83 
ACMAecom Technology Corp36.6135.8636.01368,541-0.501.37 
ACNAccenture Plc154.8151.9152.42,275,766-2.21.41 
ACPAvenue Income Credit Strategies13.9813.9113.9219,086-0.050.36 
ACREAres Commercial Real Estate Cor12.4012.2512.2783,606-0.090.73 
ACVAllianzgi Diversified Income &22.5922.4422.5919,6190.050.22 
ADCAgree Realty Corp48.9648.0448.09151,819-0.841.72 
ADMArcher Daniels Midland Company46.2545.0545.504,295,981-0.290.63 
ADNTAdient Plc63.4761.9362.50526,895-0.400.64 
ADSAlliance Data Systems Corp217.3209.0209.31,232,901-2.31.11 
ADSWAdvanced Disposal Services Inc22.6522.4022.51374,693-0.150.66 
ADTADT Inc.9.4409.1809.3001,070,898-0.0800.85 
ADXAdams Express Company15.0914.8714.91119,525-0.181.19 
AEBAegon N.V. Perp Cap Secs Floating Rate24.9024.5024.9021,8750.160.65 
AEDAegon N.V. Perp Cap Secs [Ne]26.0825.8726.0834,5170.210.81 
AEEAmeren Corp56.7356.0356.27989,835-0.581.02 
AEGAegon N.V.7.3707.3207.350686,0570.0200.27 
AEHAegon N.V. Perp Cap Secs25.9725.7325.9679,1700.120.46 
AEKAegon Nv 8.00% Non-Cum Notes Due 204225.5525.5525.551,5000.000.00 
AELAmerican Equity Investment Life31.0230.4330.81280,087-0.070.23 
AEMAgnico-Eagle Mines Ltd44.4043.7244.161,014,343-0.230.52 
AEOAmerican Eagle Outfitters21.2520.5120.684,960,562-0.612.87 
AEPAmerican Electric Power Company68.8868.1568.462,626,595-0.060.09 
AERAercap Holdings N.V.53.1052.6152.70747,724-0.080.15 
AESThe Aes Corp11.7411.5811.623,242,649-0.131.11 
AETAetna Inc177.1175.6176.91,667,9740.50.28 
AEUAAnadarko Petroleum Corp31.0130.6530.6562,9550.030.10 
AFBAlliance National Municipal12.5612.4712.49145,279-0.080.64 
AFCAllied Capital Corp25.4925.3825.495,1040.090.33 
AFGAmerican Financial Group114.3113.4114.0242,9280.30.28 
AFGEAmerican Financial Group Inc25.8125.6825.703,491-0.120.46 
AFGHAmerican Financial Group Inc25.6925.6025.606,803-0.020.08 
AFIArmstrong Flooring Inc13.6513.2513.3373,636-0.221.62 
AFLAflac Incorporated45.5145.0045.284,329,9250.050.11 
AFS-AAmtrust Financial Services Inc18.8018.5518.808,700-0.130.69 
AFS-BAmtrust Financial Services Dep Pfd19.0818.8118.814,570-0.040.21 
AFS-CAmtrust Financial Services Series C19.8419.5219.524,138-0.120.61 
AFS-DAmtrust Financial Services Dep Pfd20.0619.7619.7822,754-0.120.60 
AFS-EAmtrust Financial Services Inc Prf22.0921.8022.093,804-0.010.05 
AFS-FAmtrust Financial Services Inc18.8918.4018.5051,239-0.271.44 
AFSSAmtrust Financial Services Inc23.4823.2523.406,7790.060.26 
AFSTAmtrust Financial Services Inc23.9623.6823.693,9690.010.04 
AFTApollo Senior Floating Rate Fund Inc16.7516.7016.7283,294-0.030.18 
AGFirst Majestic Silver6.8506.6906.7602,197,577-0.1001.46 
AGCAdvent Claymore Convertible Securities5.6805.6305.64088,868-0.0500.88 
AGCOAgco Corp67.1765.8866.30535,256-0.650.97 
AGDAlpine Global Dynamic Dividend Fund10.5810.4910.5531,464-0.070.66 
AGIAlamos Gold Inc5.5305.4605.510897,329-0.0400.72 
AGMFederal Agricultural Mortgage Corp90.9288.9690.4061,1861.061.19 
AGM-AFederal Agricultural Mortgage25.1525.0525.151,424-0.010.04 
AGM-BFederal Ag25.7625.5225.5712,118-0.220.85 
AGM-CFederal Agricultural Mortgage26.4826.4826.48640.000.00 
AGM.AFederal Agricultural Mortgage Corp81.8480.6281.842,6003.404.33 
AGNAllergan Plc161.2157.3158.53,132,237-0.10.05 
AGOAssured Guaranty Ltd37.0336.4236.70990,121-0.150.41 
AGO-BAssured Guaranty Ltd [B]25.8625.8225.863,7770.060.23 
AGO-EAssured Guaranty Ltd [E]25.2325.1725.175,444-0.040.16 
AGO-FAssured Guaranty Ltd [F]24.9424.8624.941,3070.160.65 
AGRAvangrid Inc51.1050.4750.73366,744-0.470.92 
AGROAdecoagro S.A.8.0107.7907.830315,659-0.0801.01 
AGSPlayags Inc.23.1022.5922.8594,9840.210.93 
AGXArgan Inc38.0536.8337.10271,915-1.353.51 
AHCA.H. Belo Corp5.8005.6505.75012,3290.0500.88 
AHHArmada Hoffler Properties Inc13.6913.3613.40259,848-0.231.69 
AHLAspen Insurance Holdings44.0043.5043.85372,2810.150.34 
AHL-CAspen Ins Pfd Inc26.1025.8626.1019,6670.140.54 
AHL-DAspen Insurance Holdings Ltd24.2824.0024.2726,5580.301.25 
AHPAshford Hospitality Prime Inc10.5210.3510.35348,509-0.141.33 
AHP-BAshford Hospitality Prime Inc19.2219.0819.124,653-0.030.15 
AHTAshford Hospitality Trust Inc7.0106.9106.920297,174-0.0300.43 
AHT-DAshford Hosp D Pfd25.4525.3825.412,5800.020.06 
AHT-FAshford Hospitality Trust Inc23.1622.8923.0418,485-0.120.52 
AHT-GAshford Hospitality Trust Inc22.8222.7022.7519,668-0.080.35 
AHT-HAshford Hospitality Trust Inc Cum Pfd23.0122.7622.761,952-0.100.44 
AHT-IAshford Hospitality Trust Inc. 7.50%23.0522.8423.0518,1310.160.70 
AIArlington Asset Investment Corp11.2311.1311.16497,474-0.020.18 
AI-BArlington Asset 7.00% Series B Pfd24.9424.7724.948660.000.00 
AICArlington Asset Investment Cor23.9523.7023.741,311-0.241.00 
AIFApollo Tactical Income Fund Inc15.6915.5915.6939,8380.060.38 
AIGAmerican International Group55.6654.9455.434,920,7770.250.45 
AIG.WAmerican International Group17.2516.8517.10373,1880.311.85 
AINAlbany International Corp64.6063.5063.6587,059-1.051.62 
AIRAAR Corp45.7344.8145.00226,428-0.450.99 
AITApplied Industrial Technologies73.1571.8072.05126,059-1.051.44 
AIVApartment Investment and Management40.0139.3039.401,021,463-0.491.23 
AIV-AApartment Investment and Manag25.9525.9525.9516,568-0.130.50 
AIWArlington Asset Investment Cor24.5024.2624.261,355-0.020.08 
AIYApollo Investment Corp25.2225.2025.2142,615-0.030.12 
AIZAssurant Inc93.6592.7693.41621,0570.810.87 
AIZPAssurant Inc. 6.50% Series D Mandatory106.7105.5106.5401,2701.31.23 
AJGArthur J. Gallagher & Co70.4169.5069.97927,363-0.130.19 
AJRDAerojet Rocketdyne Holdings30.8230.1930.29704,252-0.601.94 
AJXGreat Ajax Corp13.4713.4013.4331,802-0.020.15 
AJXAGreat Ajax Corp 7.25% Convertible Senior25.3625.2925.355700.040.16 
AKO.AEmbotell Andina Sa Cl A26.8526.8526.85174-0.401.47 
AKO.BEmbotell Andna Sa Cl B31.5530.2031.557,9411.043.41 
AKPAlliance California Muni12.8012.7512.7819,4300.010.08 
AKRAcadia Realty Trust23.4822.6422.65693,713-0.572.45 
AKSAK Steel Holding Corp4.8304.6704.7508,324,8660.0000.00 
ALAir Lease Corporation Class A C43.2742.5742.71440,985-0.340.79 
ALBAlbemarle Corp98.3297.1197.75901,702-0.840.85 
ALEAllete Inc73.6572.9873.10145,774-0.610.83 
ALEXAlexander and Baldwin Inc22.9922.6122.75251,482-0.140.61 
ALGAlamo Group118.3115.1117.224,2560.10.07 
ALKAlaska Air Group66.1465.0165.391,748,041-0.130.20 
ALLAllstate Corp99.2697.7698.311,541,6050.330.34 
ALL-AAllstate Corporation Pfd25.2925.1225.2917,1860.050.20 
ALL-BAlly Financial Inc Fixed Rate F25.7625.5325.6742,237-0.010.04 
ALL-CThe Allstate Corp25.6725.5225.67113,0990.090.35 
ALL-DAllstate Corp26.1426.0226.073,9640.020.08 
ALL-EThe Allstate Corp26.2826.0626.28166,2520.070.27 
ALL-FThe Allstate Corp26.1725.9426.1720,8430.140.54 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th25.2025.0225.08223,295-0.070.28 
ALL-YGMAC Capital Trust I Fixed Rate26.5526.4026.55158,7020.090.34 
ALLEAllegion Plc Ordinary Shares Wh86.1284.3184.75580,239-0.640.75 
ALLYAlly Financial27.7327.4527.662,108,2080.040.14 
ALP-QAlabama Power Co. Pfd25.2525.0325.2531,670-0.030.12 
ALSNAllison Transmission Holdings41.6740.8741.401,661,526-0.260.62 
ALVAutoliv Inc151.0149.6150.2371,076-1.20.77 
ALXAlexander's Inc398.0386.6388.36,669-6.61.66 
AMAntero Resources Midstream Llc27.0426.2126.30444,990-0.702.59 
AMBRAmber Road Inc8.6808.4208.55085,0680.0500.59 
AMCAmc Entertainment Holdings Inc17.5016.7517.002,128,508-0.251.45 
AMEAmtek Inc76.3275.3275.811,333,697-0.720.94 
AMGAffiliated Managers Group174.5170.1171.4492,649-1.20.70 
AMGPAntero Midstream Gp LP16.7616.3116.54311,211-0.251.49 
AMHAmerican Homes 4 Rent19.9119.6819.73950,989-0.080.40 
AMH-CAmerican Homes28.3827.8628.36132,8000.170.60 
AMH-DAmerican Homes 4 Rent25.6425.3425.6419,2280.240.94 
AMH-EAmerican Homes 4 Rent 6.35% Ser25.4925.0625.4726,3280.391.56 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd23.8023.4223.8011,6220.050.21 
AMH-GAmerican Homes 4 Rent Series G Pfd23.4323.1123.436,7360.050.21 
AMIDAmerican Midstreampartners LP11.6011.4011.5054,0690.000.00 
AMNAmn Healthcare Services Inc67.5566.5067.00490,2650.200.30 
AMOVAmerica Movil A ADR19.2219.1619.22749-0.422.14 
AMPAmeriprise Financial Services146.1143.3143.71,388,044-1.91.30 
AMRCAmeresco Inc12.7312.2012.40317,917-0.251.98 
AMTAmerican Tower Corp138.9136.2136.62,659,251-0.80.58 
AMXAmerica Movil S.A.B. De C.V.19.5019.1019.306,955,050-0.221.13 
ANAutonation Inc46.7845.3045.57655,669-0.881.89 
ANDVAndeavor117.8115.4117.81,150,7391.31.14 
ANDXAndeavor Logistics LP48.4147.5047.81238,137-0.531.10 
ANETArista Networks Inc263.4255.5260.7658,1754.31.67 
ANFAbercrombie & Fitch Company27.4226.3626.554,552,275-0.903.28 
ANFIAmira Nature Foods Ltd4.0003.9403.98092,149-0.0100.25 
ANHAnworth Mortgage Asset Corp4.7004.6604.690396,3250.0100.21 
ANH-AAnworth Mtg Pfd A26.1326.0526.056,233-0.030.12 
ANH-BAnworth 6.25 Pr S B25.1025.1025.10300-0.150.59 
ANH-CAnworth Mortgage Asset Corpora25.1025.0425.042,798-0.010.04 
ANTMAnthem Inc229.8225.3226.11,098,167-1.60.70 
ANTXAnthem Inc55.3154.3354.5118,693-0.430.77 
ANWAegean Marine Petroleum Network2.9502.7502.900197,5900.0501.75 
AODAlpine Total Dynamic Dividend9.0508.9308.980271,544-0.1201.32 
AOIAlliance One International25.5524.2024.75167,239-0.501.98 
AONAON Plc145.7143.3144.0967,512-0.80.54 
AOSSmith [A.O.] Corp65.8164.9665.27714,139-0.010.02 
APAmpco-Pittsburgh Corp11.2511.0511.1527,432-0.100.89 
APAApache Corp41.7040.9541.455,161,025-0.581.38 
APAMArtisan Partners Asset Manageme32.9532.3532.55316,221-0.401.21 
APBAsia Pacific Fund Inc14.2314.1514.15600-0.161.14 
APCAnadarko Petroleum Corp66.9465.3766.495,187,8570.410.62 
APDAir Products and Chemicals167.0164.8166.3549,443-0.50.32 
APFMorgan Stanley Asia Pacific Fund Inc17.9917.8517.995,3730.020.11 
APHAmphenol Corp85.9684.6785.211,515,979-0.991.15 
APLEApple Hospitality REIT Inc17.9717.8417.861,026,105-0.010.06 
APOApollo Global Management Llc C29.4128.9329.261,139,252-0.170.58 
APO-AApollo Global Management Llc Pfd Ser A24.5624.2024.4488,5640.040.16 
APO-BApollo Global Management Llc Pfd Ser B24.5724.0824.502,189,8790.200.82 
APRNBlue Apron Holdings Inc2.0701.9702.0001,111,5880.0000.00 
APTSPreferred Apartment Communities14.4814.0914.19284,830-0.221.53 
APTVAptiv Plc86.5185.4986.311,046,1670.290.34 
APUAmerigas Partners LP42.4441.9342.04141,938-0.020.05 
AQAquantia Corp15.3814.6214.75278,345-0.322.12 
AQNAlgonquin Pwr & Util9.9509.8209.860162,203-0.0800.80 
AQUAEvoqua Water Technologies Corp22.8922.2622.481,092,8630.070.31 
ARAntero Resources Corp20.3319.5819.764,399,668-0.572.80 
ARAAmerican Renal Associates Holdi16.6716.1716.4185,156-0.010.06 
ARCAmerican Reprographics Company2.2802.2002.25047,9840.0401.81 
ARCHArch Coal Inc102.199.8100.3171,818-0.30.28 
ARCOArcos Dorados Holdings Inc9.4009.0509.350394,1280.2002.19 
ARDArdagh Group S.A.19.0518.7018.7649,171-0.191.00 
ARDCAres Dynamic Credit Allocation16.3516.2216.2646,665-0.171.03 
AREAlexandria Real Estate Equities122.7121.2121.3527,388-0.80.62 
ARE-AAlexandria Real Estate Equities26.4226.1526.4220,7500.170.65 
ARE-DAlexandria Real Estate Equitie35.3035.3035.30123-0.010.03 
ARESAres Management LP22.6022.3022.50218,038-0.050.22 
ARIApollo Commercial Real Estate17.8917.8017.801,366,736-0.050.28 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.3825.1425.3512,8740.220.88 
ARLAmerican Realty Investors20.0118.4419.441,573-0.170.87 
ARMKAramark Holdings Corp37.9737.4037.75847,7840.250.67 
ARNCArconic Inc23.6723.1823.262,709,695-0.271.15 
AROCArchrock Inc10.4010.2010.30918,579-0.151.44 
ARRArmour Residential R22.8622.6922.79289,2060.000.00 
ARR-AArmour Residential REIT Inc25.2125.1225.157,092-0.030.10 
ARR-BArmour Residential REIT Inc24.8924.7524.8911,4870.120.48 
ARWArrow Electronics78.1677.2177.85787,711-0.500.64 
ASAASA Gold and Precious Metals10.8610.7710.8255,349-0.121.10 
ASBAssociated Banc-Corp27.1025.8526.504,747,2541.957.94 
ASB-CAssociated Banc-Corp Depositary25.8625.6325.747,536-0.020.07 
ASB-DAssociated Banc-Corp24.9024.5124.537,866-0.311.23 
ASCArdmore Shipping Corp8.1007.9008.000159,0540.0500.63 
ASGLiberty All-Star Growth Fund6.1706.1006.11062,169-0.0801.29 
ASGNOn Assignment85.5883.7784.11336,777-1.251.46 
ASHAshland Global Holdings Inc70.5369.6069.68600,873-0.711.01 
ASIXAdvansix Inc37.6736.9537.51114,8960.080.21 
ASPNAspen Aerogels Inc4.5404.3704.54012,3900.1002.25 
ASRGrupo Aeroportuario Del Sureste179.1172.3176.837,142-0.80.43 
ASXAdvanced Semiconductor Engineering7.5457.4207.520968,200-0.1101.44 
ATAtlantic Power Corp2.2002.1002.200285,0810.1004.76 
ATENA10 Networks Inc6.4806.3306.350703,3320.0000.00 
ATGEAdtalem Global Education Inc49.3548.3548.45270,363-0.851.72 
ATHAthene Holding Ltd49.8249.0249.341,086,338-0.010.02 
ATHMAutohome Inc99.5097.1798.31970,0020.770.79 
ATIAllegheny Technologies Inc26.5125.7725.941,101,458-0.371.41 
ATKRAtkore International Group19.1218.7719.08504,283-0.020.10 
ATOAtmos Energy Corp84.5983.6683.90238,433-0.330.39 
ATRAptargroup95.1494.1294.44217,829-0.360.38 
ATTOAtento S.A.7.9007.6907.75026,013-0.2002.52 
ATUActuant Corp24.5824.1524.50303,5180.000.00 
ATUSAltice USA Inc Class A19.7819.5819.74573,0810.190.97 
ATVAcorn International24.4722.7923.523,5640.773.38 
AUAnglogold Ashanti Ltd9.2209.0509.1602,639,782-0.0600.65 
AUOAu Optronics Corp4.2304.1504.1701,050,223-0.0601.42 
AUYYamana Gold2.9702.8902.9606,079,054-0.0100.34 
AVAAvista Corp52.0751.6451.92184,434-0.090.17 
AVALGrupo Aval Acciones Y Valores S9.0708.9709.03056,444-0.0200.22 
AVBAvalonbay Communities162.9160.4160.91,129,733-1.71.03 
AVDAmerican Vanguard Corp23.1522.8022.9067,042-0.301.29 
AVHAvianca Holdings S.A.8.8708.6108.68066,072-0.1601.81 
AVKAdvent Claymore Convertible Securities15.3315.1915.3135,6420.010.07 
AVPAvon Products2.8302.7402.7601,982,263-0.0602.13 
AVTAvnet Inc42.0141.0041.391,031,185-0.521.24 
AVXAvx Corp17.1116.8616.97101,157-0.070.41 
AVYAvery Dennison Corp108.1106.3107.1626,744-0.60.53 
AVYAAvaya Holdings Corp22.9321.9222.78747,4610.311.38 
AWFAlliancebernstein Global High Income11.8811.8011.80183,338-0.050.42 
AWIArmstrong World Industries Inc56.5055.4555.70203,671-0.300.54 
AWKAmerican Water Works83.8883.1783.67821,4140.010.01 
AWPAlpine Global Premier Propertie6.3106.2206.230369,909-0.1302.04 
AWRAmerican States Water Company55.3354.5955.30159,9760.330.60 
AXEAnixter International Inc78.7577.3078.0574,436-0.150.19 
AXLAmerican Axle & Manufacturing15.6115.2615.581,707,6930.040.26 
AXPAmerican Express Company102.7100.4100.85,593,555-1.61.54 
AXRAmrep Corp7.3907.2607.3903,3000.0400.54 
AXSAxis Capital Holdings56.5455.7556.481,004,7380.751.35 
AXS-DAxis Capital Holdings Ltd24.8524.5524.8419,5910.230.93 
AXS-EAxis Capital Holdings Ltd24.6024.4124.6027,6500.180.74 
AXTAAxalta Coating Systems Ltd31.6930.8430.961,464,767-0.511.62 
AYIAcuity Brands Inc129.6127.5127.9708,553-0.90.67 
AYRAircastle Ltd19.7319.5219.71274,6410.070.36 
AYXAlteryx Inc37.3435.8835.98384,425-1.544.10 
AZNAstrazeneca Plc35.5035.2835.342,487,441-0.060.17 
AZOAutozone605.8590.8595.8555,070-8.01.32 
AZREAzure Power Global Ltd14.2514.2514.25730.000.00 
AZULAzul S.A. ADR32.7331.8932.28511,776-0.160.49 
AZZAzz Inc46.1544.9045.65247,2360.451.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.156.37.174
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,238-570.78
DJI24,665-830.34
SP5002,693-160.57
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,345-40.29
BDI1,200494.26
HSI28,5943491.23