Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies66.2465.1966.134,113,200-0.180.27 
AAAlcoa Corp47.4045.0345.344,962,400-2.505.23 
AACAac Holdings Inc10.0209.4759.980273,2000.1301.32 
AANAaron's Inc44.1443.2043.86872,100-0.140.32 
AAPAdvance Auto Parts Inc137.3133.0137.21,652,8003.72.74 
AATAmerican Assets Trust37.7737.3237.44375,0000.120.32 
AAVAdvantage Oil & Gas Ltd3.1003.0003.050137,400-0.0501.61 
ABAlliancebernstein Holding LP29.4029.0029.10289,800-0.050.17 
ABBAbb Ltd23.0922.9523.031,676,700-0.441.87 
ABBVAbbvie Inc99.8798.0099.5720,806,2000.820.83 
ABCAmerisourcebergen Corp94.8892.0094.852,042,7001.501.61 
ABEVAmbev S.A.5.0204.9104.98043,548,000-0.0300.60 
ABGAsbury Automotive Group Inc74.5572.5073.55211,4000.400.55 
ABMABM Industries Incorporated31.3030.7231.25990,3000.160.51 
ABRArbor Realty Trust10.0159.9109.9403,794,000-0.0600.60 
ABR-AArbor Realty Trust Inc26.2326.0026.121,5000.331.28 
ABR-BArbor Realty Trust Inc25.3125.2725.27800-0.030.12 
ABR-CArbor Realty Trust26.1426.0226.021,400-0.130.50 
ABTAbbott Laboratories63.0862.2662.9111,859,400-0.050.08 
ABXBarrick Gold Corp13.0612.7012.8123,710,300-0.362.73 
ACAssociated Capital Group Inc39.0538.6538.9022,700-0.050.13 
ACCAmerican Campus Communities Inc43.5842.6342.721,563,400-0.040.09 
ACCOAcco Brands Corp13.3013.1013.20614,0000.000.00 
ACHAluminum Corporation of China Ltd12.5312.1712.27375,800-0.443.46 
ACMAecom Technology Corp33.5833.1333.381,608,600-0.250.74 
ACNAccenture Plc163.7160.6163.58,561,5000.70.44 
ACPAvenue Income Credit Strategies14.1314.0614.1355,5000.020.14 
ACREAres Commercial Real Estate Cor13.9013.7413.74130,100-0.120.87 
ACVAllianzgi Diversified Income &24.1023.8324.04154,800-0.080.33 
ADCAgree Realty Corp54.1553.6753.89328,8000.080.15 
ADMArcher Daniels Midland Company46.1045.0046.037,740,3000.791.75 
ADNTAdient Plc48.1847.2748.111,191,8000.040.08 
ADSAlliance Data Systems Corp235.4222.1232.31,159,3005.92.59 
ADSWAdvanced Disposal Services Inc24.0023.7223.78727,800-0.090.38 
ADTADT Inc.8.1007.9307.9802,759,900-0.1101.36 
ADXAdams Express Company15.7215.6515.70131,500-0.040.25 
AEBAegon N.V. Perp Cap Secs Floating Rate24.9024.7624.8012,900-0.100.40 
AEDAegon N.V. Perp Cap Secs [Ne]26.8326.6426.74292,9000.040.15 
AEEAmeren Corp57.0256.0256.973,256,6000.601.06 
AEGAegon N.V.6.1486.0656.0806,558,600-0.2203.49 
AEHAegon N.V. Perp Cap Secs26.2726.1126.17269,900-0.050.19 
AELAmerican Equity Investment Life36.4535.4436.40803,4000.451.25 
AEMAgnico-Eagle Mines Ltd46.0445.0545.142,698,000-1.463.13 
AEOAmerican Eagle Outfitters24.0423.6423.843,494,5000.040.17 
AEPAmerican Electric Power Company65.1364.1965.055,315,1000.430.67 
AERAercap Holdings N.V.54.7653.8854.751,232,3000.200.37 
AESThe Aes Corp13.2812.8813.079,932,400-0.110.83 
AETAetna Inc189.6187.6189.52,971,2001.40.75 
AEUAAnadarko Petroleum Corp33.4232.7632.898,000-0.441.32 
AFBAlliance National Municipal12.5512.5212.5572,4000.010.08 
AFCAllied Capital Corp26.0225.9126.022,3000.100.39 
AFGAmerican Financial Group110.4108.3110.4742,4000.60.56 
AFGEAmerican Financial Group Inc26.0825.9226.0822,0000.180.69 
AFGHAmerican Financial Group Inc26.0825.8126.0415,9000.261.01 
AFIArmstrong Flooring Inc13.8613.5913.76223,9000.110.81 
AFLAflac Incorporated45.7645.0145.754,430,9000.070.15 
AFS-AAmtrust Financial Services Inc19.7019.4819.498,400-0.070.36 
AFS-BAmtrust Financial Services Dep Pfd20.2219.8720.2016,200-0.090.44 
AFS-CAmtrust Financial Services Series C21.1420.6020.804,2000.150.73 
AFS-DAmtrust Financial Services Dep Pfd21.9921.5421.7110,9000.030.14 
AFS-EAmtrust Financial Services Inc Prf22.8922.5422.8914,6000.140.62 
AFS-FAmtrust Financial Services Inc19.9919.7819.9057,8000.050.25 
AFSSAmtrust Financial Services Inc24.5024.3024.3116,0000.000.00 
AFSTAmtrust Financial Services Inc25.8725.5025.5013,0000.110.43 
AFTApollo Senior Floating Rate Fund Inc16.6316.5516.6385,1000.000.00 
AGFirst Majestic Silver7.8607.3807.4608,457,300-0.5106.40 
AGCAdvent Claymore Convertible Securities5.7305.6705.71095,200-0.0200.35 
AGCOAgco Corp62.4161.2562.341,316,3000.651.05 
AGDAlpine Global Dynamic Dividend Fund10.7310.6510.7330,800-0.030.28 
AGIAlamos Gold Inc5.9205.7805.8005,301,000-0.1302.19 
AGMFederal Agricultural Mortgage Corp93.0789.5692.3961,5001.721.90 
AGM-AFederal Agricultural Mortgage25.4925.2625.34800-0.100.39 
AGM-BFederal Ag26.0526.0526.051000.000.00 
AGM-CFederal Agricultural Mortgage26.9826.9826.981000.000.00 
AGM.AFederal Agricultural Mortgage Corp84.5684.1284.565001.561.88 
AGNAllergan Plc174.2171.9173.23,819,300-0.80.44 
AGOAssured Guaranty Ltd37.4036.8537.381,321,300-0.040.11 
AGO-BAssured Guaranty Ltd [B]25.9025.7925.791,0000.060.23 
AGO-EAssured Guaranty Ltd [E]25.6825.6225.671,4000.110.42 
AGO-FAssured Guaranty Ltd [F]25.2224.9225.054,5000.010.04 
AGRAvangrid Inc50.5949.6050.51358,4000.230.46 
AGROAdecoagro S.A.8.3208.2008.300436,6000.0500.61 
AGSPlayags Inc.25.3924.0525.34256,8000.572.30 
AGXArgan Inc35.8534.9035.35289,700-0.551.53 
AHCA.H. Belo Corp4.7504.6504.75031,3000.0000.00 
AHHArmada Hoffler Properties Inc14.9014.6314.74567,9000.100.68 
AHLAspen Insurance Holdings42.6041.9542.40732,000-0.050.12 
AHL-CAspen Ins Pfd Inc25.9725.8425.9717,7000.040.15 
AHL-DAspen Insurance Holdings Ltd24.7424.6724.716,300-0.030.12 
AHTAshford Hospitality Trust Inc7.1506.9206.9201,939,900-0.1802.54 
AHT-DAshford Hosp D Pfd26.0025.9726.004000.110.42 
AHT-FAshford Hospitality Trust Inc23.6223.5123.518,7000.010.04 
AHT-GAshford Hospitality Trust Inc23.7023.5923.593,100-0.010.04 
AHT-HAshford Hospitality Trust Inc Cum Pfd23.9623.7723.9411,1000.050.21 
AHT-IAshford Hospitality Trust Inc. 7.50%23.8723.8223.872,1000.010.04 
AIArlington Asset Investment Corp11.1610.7610.902,345,900-0.423.71 
AI-BArlington Asset 7.00% Series B Pfd24.3924.2524.393,100-0.040.16 
AICArlington Asset Investment Cor23.9523.9323.93600-0.020.08 
AIFApollo Tactical Income Fund Inc15.7615.6815.6929,800-0.140.88 
AIGAmerican International Group55.4254.6755.2112,584,8000.410.75 
AIG.WAmerican International Group16.1515.7615.9651,1000.060.38 
AINAlbany International Corp62.7561.8062.25207,400-0.500.80 
AIRAAR Corp47.6346.8147.30453,900-0.651.36 
AITApplied Industrial Technologies75.5574.0075.50267,7000.700.94 
AIVApartment Investment and Management41.6941.1941.261,248,700-0.130.31 
AIV-AApartment Investment and Manag26.0526.0526.051000.000.00 
AIWArlington Asset Investment Cor24.3824.3724.384000.110.45 
AIYApollo Investment Corp25.3625.3325.3615,9000.010.04 
AIZAssurant Inc95.9193.7095.491,065,700-0.270.28 
AIZPAssurant Inc. 6.50% Series D Mandatory105.2105.2105.27,400-1.11.07 
AJGArthur J. Gallagher & Co65.9064.7865.811,618,300-0.170.26 
AJRDAerojet Rocketdyne Holdings29.6829.3429.49863,500-0.341.14 
AJXGreat Ajax Corp12.9012.8212.8270,100-0.070.54 
AJXAGreat Ajax Corp 7.25% Convertible Senior25.3125.2025.2436,500-0.060.24 
AKO.AEmbotell Andina Sa Cl A21.6021.6021.601000.000.00 
AKO.BEmbotell Andna Sa Cl B25.6925.2525.391,300-0.190.74 
AKPAlliance California Muni13.0312.9512.997,9000.000.00 
AKRAcadia Realty Trust27.6027.2327.421,162,7000.180.66 
AKSAK Steel Holding Corp4.7804.5304.67027,921,700-0.1302.71 
ALAir Lease Corporation Class A C44.0343.0343.94950,8000.070.16 
ALBAlbemarle Corp93.6292.2093.331,698,900-0.330.35 
ALEAllete Inc73.2872.3373.11423,0000.310.43 
ALEXAlexander and Baldwin Inc21.5420.9921.53892,5000.522.48 
ALGAlamo Group95.4192.3593.84124,5000.250.27 
ALKAlaska Air Group63.6661.7563.042,856,4000.540.86 
ALLAllstate Corp93.8792.3793.814,038,5001.011.09 
ALL-AAllstate Corporation Pfd25.5625.4925.566,4000.030.12 
ALL-BAlly Financial Inc Fixed Rate F26.6226.2926.5719,6000.140.53 
ALL-CThe Allstate Corp26.0325.9826.0032,600-0.010.04 
ALL-DAllstate Corp26.4426.3426.443,2000.050.19 
ALL-EThe Allstate Corp26.4426.3926.3927,900-0.020.08 
ALL-FThe Allstate Corp26.9826.8826.943,4000.050.19 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th25.9525.9025.9553,1000.020.08 
ALL-YGMAC Capital Trust I Fixed Rate26.0926.0126.0774,3000.000.00 
ALLEAllegion Plc Ordinary Shares Wh82.1580.7582.071,195,2000.280.34 
ALLYAlly Financial26.4426.0326.413,925,9000.070.27 
ALP-QAlabama Power Co. Pfd25.4325.3025.3915,3000.070.28 
ALSNAllison Transmission Holdings41.8841.1241.781,701,6000.320.77 
ALVAutoliv Inc159.1156.3158.7848,400-0.50.29 
ALXAlexander's Inc385.0381.3384.714,4001.70.43 
AMAntero Resources Midstream Llc30.7730.1230.32699,400-0.551.78 
AMBRAmber Road Inc9.7409.5809.70082,5000.0400.41 
AMCAmc Entertainment Holdings Inc15.8015.4315.601,450,900-0.150.95 
AMEAmtek Inc75.1774.1575.091,503,7000.250.33 
AMGAffiliated Managers Group157.1153.9155.8740,8000.30.19 
AMGPAntero Midstream Gp LP19.0718.3518.351,346,100-0.643.37 
AMHAmerican Homes 4 Rent21.2720.9921.033,286,700-0.010.05 
AMH-DAmerican Homes 4 Rent25.5525.4325.553,2000.040.16 
AMH-EAmerican Homes 4 Rent 6.35% Ser25.3825.1325.314,000-0.010.04 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd24.6624.5724.6611,1000.000.00 
AMH-GAmerican Homes 4 Rent Series G Pfd23.7623.5023.763,7000.020.08 
AMIDAmerican Midstreampartners LP10.2659.8509.950340,200-0.3002.93 
AMNAmn Healthcare Services Inc59.2057.6558.90495,5000.851.46 
AMOVAmerica Movil A ADR16.0715.8016.059000.251.58 
AMPAmeriprise Financial Services148.0144.8147.31,426,900-0.30.22 
AMRCAmeresco Inc11.9511.5411.95172,6000.252.14 
AMRXAmneal Pharmaceuticals Inc.19.9819.3719.581,976,300-0.150.76 
AMTAmerican Tower Corp140.2138.3138.63,087,7000.20.15 
AMXAmerica Movil S.A.B. De C.V.16.1915.8316.198,578,7000.211.31 
ANAutonation Inc49.5448.7449.42815,6000.400.82 
ANDVAndeavor139.4135.7136.02,712,200-3.02.17 
ANDXAndeavor Logistics LP43.7942.9343.47671,600-0.601.36 
ANETArista Networks Inc287.0277.9286.61,364,5005.51.96 
ANFAbercrombie & Fitch Company26.1225.2425.342,236,200-0.250.98 
ANFIAmira Nature Foods Ltd2.5802.5002.570141,8000.0401.58 
ANHAnworth Mortgage Asset Corp5.0905.0305.050635,800-0.0300.59 
ANH-AAnworth Mtg Pfd A26.5026.4526.501,8000.130.49 
ANH-BAnworth 6.25 Pr S B26.2526.1126.255000.230.86 
ANH-CAnworth Mortgage Asset Corpora25.3525.2325.314,9000.000.00 
ANTMAnthem Inc245.7239.8245.22,479,6003.41.41 
ANWAegean Marine Petroleum Network0.96000.84000.86002,211,300-0.08008.51 
AODAlpine Total Dynamic Dividend9.1309.0509.130193,2000.0200.22 
AOIAlliance One International16.9515.8016.15180,600-0.804.72 
AONAON Plc140.0137.8139.52,139,100-0.70.48 
AOSSmith [A.O.] Corp63.7462.3662.882,341,700-1.091.70 
APAmpco-Pittsburgh Corp9.7509.4509.60030,400-0.1501.54 
APAApache Corp42.7141.3141.618,703,600-1.282.98 
APAMArtisan Partners Asset Manageme32.3031.9032.25452,600-0.050.15 
APBAsia Pacific Fund Inc14.6514.6114.632,900-0.010.07 
APCAnadarko Petroleum Corp70.9367.5468.498,703,700-2.553.59 
APDAir Products and Chemicals165.2162.6164.21,810,300-1.50.93 
APFMorgan Stanley Asia Pacific Fund Inc17.7417.6217.6710,100-0.231.28 
APHAmphenol Corp91.9790.1991.321,743,0000.120.13 
APLEApple Hospitality REIT Inc18.7518.5418.551,832,200-0.191.01 
APOApollo Global Management Llc C32.2831.7132.09716,800-0.190.59 
APO-AApollo Global Management Llc Pfd Ser A25.5525.4525.4545,300-0.040.16 
APO-BApollo Global Management Llc Pfd Ser B24.8724.7724.8274,9000.050.20 
APRNBlue Apron Holdings Inc3.0602.9603.0302,866,000-0.0702.26 
APTSPreferred Apartment Communities14.9214.6214.62292,100-0.120.81 
APTVAptiv Plc102.9101.5102.71,818,4000.10.12 
APUAmerigas Partners LP41.8441.4241.64142,500-0.090.22 
APYApergy Corp.38.2837.1437.552,211,600-0.601.57 
AQAquantia Corp12.7512.2912.67757,7000.171.36 
AQNAlgonquin Pwr & Util9.6709.5009.620435,3000.0300.31 
AQUAEvoqua Water Technologies Corp20.7219.8620.633,329,8000.452.23 
ARAntero Resources Corp19.7519.4719.503,729,800-0.261.32 
ARAAmerican Renal Associates Holdi16.3715.8616.07128,400-0.281.71 
ARCAmerican Reprographics Company2.1002.0202.050214,5000.0000.00 
ARCHArch Coal Inc82.7878.1278.93567,400-4.185.03 
ARCOArcos Dorados Holdings Inc7.4507.0007.4001,216,7000.2503.50 
ARDArdagh Group S.A.16.9616.5016.70230,4000.020.12 
ARDCAres Dynamic Credit Allocation16.3916.3216.3689,2000.040.25 
AREAlexandria Real Estate Equities128.6127.4127.81,465,0000.20.14 
ARE-AAlexandria Real Estate Equities26.7026.5726.704,800-0.010.04 
ARE-DAlexandria Real Estate Equitie35.5635.3935.561,0000.270.77 
ARESAres Management LP21.0320.6020.70340,300-0.150.72 
ARGDArgo Grp Itl Snr NTS25.2525.1925.2522,3000.030.12 
ARGOArgo Group Intl Hlds62.2061.0562.10220,3000.500.81 
ARIApollo Commercial Real Estate18.8318.7518.781,686,000-0.020.11 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.7925.7525.795,4000.010.04 
ARLAmerican Realty Investors14.8613.7614.1012,4000.110.79 
ARMKAramark Holdings Corp39.8739.3839.821,081,3000.060.15 
ARNCArconic Inc17.9517.4217.537,585,900-0.472.61 
AROCArchrock Inc11.3010.9011.253,505,700-0.100.88 
ARRArmour Residential R22.9922.7622.88392,100-0.040.17 
ARR-AArmour Residential REIT Inc25.3425.3025.331,7000.000.00 
ARR-BArmour Residential REIT Inc24.9424.9124.9111,100-0.020.08 
ARWArrow Electronics79.6877.8579.50667,1000.400.51 
ASAASA Gold and Precious Metals10.5310.3310.3666,000-0.201.89 
ASBAssociated Banc-Corp28.3027.6527.953,830,400-0.150.53 
ASB-CAssociated Banc-Corp Depositary25.9725.9425.977000.030.12 
ASB-DAssociated Banc-Corp24.9624.9124.965,4000.130.52 
ASCArdmore Shipping Corp7.5007.3007.450144,700-0.0500.67 
ASGLiberty All-Star Growth Fund6.5406.4306.54098,6000.0300.46 
ASGNOn Assignment83.0181.5582.98411,9000.550.67 
ASHAshland Global Holdings Inc79.0878.1678.23768,300-0.851.07 
ASIXAdvansix Inc40.8140.2140.77223,0000.240.59 
ASPNAspen Aerogels Inc5.1405.0705.08010,500-0.0400.78 
ASRGrupo Aeroportuario Del Sureste155.1152.4155.138,0001.40.88 
ASXAse Industrial Holding Co. Ltd4.8604.7804.8301,225,600-0.0501.02 
ATAtlantic Power Corp2.2002.1002.100515,800-0.0502.33 
ATENA10 Networks Inc6.5406.2906.540933,1000.0801.24 
ATGEAdtalem Global Education Inc48.9548.4048.80729,500-0.200.41 
ATHAthene Holding Ltd46.7046.0046.661,818,1000.070.15 
ATHMAutohome Inc119.2113.1118.91,176,6001.81.53 
ATIAllegheny Technologies Inc27.7826.8327.782,586,900-0.391.38 
ATKRAtkore International Group22.3121.9422.28522,900-0.030.13 
ATOAtmos Energy Corp86.8684.8486.79894,0001.111.30 
ATRAptargroup95.3794.3994.92505,1000.060.06 
ATTOAtento S.A.7.9507.6507.700102,900-0.2002.53 
ATUActuant Corp25.9525.5325.90509,2000.000.00 
ATUSAltice USA Inc Class A18.1817.7217.7912,305,300-0.191.06 
ATVAcorn International30.5029.8029.8012,600-0.190.63 
AUAnglogold Ashanti Ltd8.4807.9008.15045,859,100-0.5306.11 
AUOAu Optronics Corp4.5504.4404.4801,099,000-0.0701.54 
AUYYamana Gold3.0902.9502.96021,667,000-0.1906.03 
AVAAvista Corp52.8552.6652.79638,9000.010.02 
AVALGrupo Aval Acciones Y Valores S8.5108.3908.410187,000-0.0800.94 
AVBAvalonbay Communities169.8167.9168.71,194,1000.50.32 
AVDAmerican Vanguard Corp22.6022.1022.30149,300-0.351.55 
AVHAvianca Holdings S.A.7.4207.2407.27091,500-0.1902.55 
AVKAdvent Claymore Convertible Securities15.6415.5815.6323,000-0.010.06 
AVLRAvalara Inc44.9435.0044.947,882,1000.982.23 
AVPAvon Products1.6001.5401.57013,822,9000.0301.95 
AVXAvx Corp15.6115.3715.57398,8000.060.39 
AVYAvery Dennison Corp106.1104.9105.9933,000-0.30.31 
AVYAAvaya Holdings Corp21.9421.3621.721,633,5000.271.26 
AWFAlliancebernstein Global High Income11.6011.5411.55169,6000.000.00 
AWIArmstrong World Industries Inc64.8063.2064.75419,6001.251.97 
AWKAmerican Water Works81.1478.9181.052,407,7001.271.59 
AWPAlpine Global Premier Propertie6.4606.4106.460240,9000.0400.62 
AWRAmerican States Water Company56.7955.8356.77354,8000.641.14 
AXEAnixter International Inc66.1565.1566.00202,8000.000.00 
AXLAmerican Axle & Manufacturing17.1716.8017.121,749,2000.090.53 
AXPAmerican Express Company99.2797.3198.526,741,200-1.241.24 
AXRAmrep Corp7.1607.0807.1601,1000.0801.13 
AXSAxis Capital Holdings56.8356.1656.55758,600-0.100.18 
AXS-DAxis Capital Holdings Ltd25.1825.0125.116,6000.070.26 
AXS-EAxis Capital Holdings Ltd24.9924.9224.9957,1000.150.60 
AXTAAxalta Coating Systems Ltd31.2430.9631.002,194,100-0.200.64 
AYIAcuity Brands Inc123.3119.2122.28,973,2001.41.19 
AYRAircastle Ltd20.9520.5020.87590,100-0.030.14 
AYXAlteryx Inc40.3538.7839.92713,7000.080.20 
AZNAstrazeneca Plc36.5136.2436.412,071,900-0.070.19 
AZOAutozone695.1681.0693.4437,00010.41.52 
AZREAzure Power Global Ltd15.1014.8214.907,8000.050.34 
AZULAzul S.A. ADR18.6718.0618.46654,800-0.392.07 
AZZAzz Inc45.6544.7045.20286,400-0.200.44 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.224.133.152
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,746-150.19
DJI25,090-850.34
SP5002,780-30.10
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,276-221.71
BDI1,200494.26
HSI30,063-2530.83