Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies35.5834.5734.752,954,000-1.564.30 
AAAlcoa Inc9.3209.0709.22032,621,500-0.2302.43 
AA-BAlcoa Inc34.8934.3934.5121,300-0.591.68 
AACAac Holdings Inc23.2621.7222.12615,300-1.496.31 
AANAaron's Inc37.4336.5836.71374,100-0.942.50 
AAPAdvance Auto Parts Inc173.9171.5172.6803,700-2.61.50 
AATAmerican Assets Trust38.4237.5037.75187,700-0.772.00 
AAVAdvantage Oil & Gas Ltd5.5405.2705.330260,800-0.2504.48 
ABAlliance Capital Management L.P.27.0426.1926.19268,800-1.154.21 
ABBAbb Ltd19.1518.8318.912,976,400-0.402.07 
ABBVAbbvie Inc. Common Stock61.6360.1660.5012,558,200-1.913.06 
ABCAmerisourcebergen Corp100.8697.5599.272,533,400-0.770.77 
ABEVAmbev S.A.5.1905.0305.07020,771,100-0.2003.80 
ABGAsbury Automotive Group Inc79.9878.2078.51203,300-2.062.56 
ABMABM Industries Incorporated31.7731.0231.11277,400-0.902.81 
ABRArbor Realty Trust6.4106.3006.310102,100-0.0801.25 
ABR-AArbor Realty Trust Inc24.7324.4424.7321,1000.291.19 
ABR-BArbor Realty Trust Inc24.2323.9023.911,8000.160.67 
ABR-CArbor Realty Trust25.1124.8124.81800-0.291.16 
ABRNArbor Realty Trust 7.375% Senior23.4523.4523.451000.000.00 
ABTAbbott Laboratories44.5043.3743.579,000,500-1.723.80 
ABXBarrick Gold Corp7.1806.6906.75021,693,400-0.2002.88 
ACCAmerican Campus Communities Inc34.0933.3533.55883,700-0.702.04 
ACCOAcco Brands Corp7.5307.2607.280587,000-0.3204.21 
ACEAce Ltd101.0299.2299.723,025,600-2.442.39 
ACGAlliancebernstein Income Fund Inc7.9307.9107.920413,8000.0000.00 
ACHAluminum Corporation of China Ltd8.2108.0108.03097,800-0.2402.90 
ACIArch Coal9.7506.1806.41010,370,300-2.90031.15 
ACMAecom Technology Corp27.2226.3726.521,056,900-0.983.56 
ACNAccenture Plc93.5091.6892.293,869,400-1.982.10 
ACPAvenue Income Credit Strategies13.1312.9513.0873,300-0.020.15 
ACREAres Commercial Real Estate Cor12.4912.2112.30215,900-0.221.76 
ACVAllianzgi Diversified Income &18.9218.0718.3465,500-0.422.24 
ACWAccuride Corporation3.3703.2603.31099,000-0.0802.36 
ADCAgree Realty Corp28.3127.7427.8684,400-0.592.07 
ADMArcher Daniels Midland Company44.1843.1143.344,911,900-1.653.67 
ADPTAdeptus Health Inc98.6396.4198.03224,100-1.611.62 
ADSAlliance Data Systems Corp257.1250.6252.4511,400-4.81.86 
ADTADT Corp32.1731.4831.872,133,200-0.912.78 
ADXAdams Express Company13.0712.9012.91223,900-0.241.83 
AEBAegon N.V.24.3823.8723.9010,8000.130.55 
AECAssociated Estates Realty Corp28.7528.7328.751,580,6000.020.07 
AEDAegon N.V.25.4425.2625.4056,7000.130.51 
AEEAmeren Corp39.9638.8939.122,420,200-1.172.90 
AEGAegon N.V.6.0505.9706.0101,141,400-0.1502.44 
AEHAegon N.V.25.2825.1125.1630,7000.050.20 
AEKAegon N.V. 8.00%27.4827.3227.4522,900-0.030.11 
AELAmerican Equity Investment Life24.2823.7423.83735,800-0.431.77 
AEMAgnico-Eagle Mines Ltd25.0724.0924.135,616,100-0.351.43 
AEOAmerican Eagle Outfitters17.1216.5616.975,528,000-0.050.29 
AEPAmerican Electric Power Company53.9352.6552.993,281,700-1.302.39 
AERAercap Holdings N.V.41.4040.4540.493,791,700-1.553.69 
AESThe Aes Corp11.8011.3311.446,132,200-0.564.67 
AES-CAes TR III 6.75 Pfd50.2550.0550.125,000-0.070.14 
AETAetna Inc114.2110.9111.62,933,800-3.02.59 
AEUAAnadarko Petroleum Corp45.2544.7844.9816,000-0.671.47 
AFAstoria Financial Corp16.1415.6515.80702,700-0.372.29 
AF-CAstoria Financial Corp25.4025.3025.354,400-0.060.24 
AFAAmerican Financial Group Inc25.2024.9525.089,500-0.130.52 
AFBAlliance National Municipal13.0312.9713.0383,3000.010.08 
AFCAllied Capital Corp25.7025.3425.529,600-0.080.31 
AFGAmerican Financial Group68.4767.6967.71379,600-1.351.95 
AFGEAmerican Financial Group Inc27.0426.2626.586,9000.180.68 
AFLAflac Incorporated57.6156.4356.652,924,000-1.953.33 
AFMAffiliated Managers Group Inc25.2825.2025.233,700-0.060.24 
AFQAmerican Financial Group25.4425.4025.4021,7000.000.00 
AFS-AAmtrust Financial Services Inc25.2224.7525.223,0000.371.49 
AFS-BAmtrust Financial Services Dep Pfd25.4025.2225.225,900-0.080.32 
AFS-CAmtrust Financial Services Series C25.2825.1625.233,400-0.030.12 
AFS-DAmtrust Financial Services Dep Pfd25.2125.1025.1912,5000.000.00 
AFSDAflac Incorporated25.0724.9224.9519,700-0.110.44 
AFSSAmtrust Financial Services Inc25.1524.9025.0031,3000.150.60 
AFTApollo Senior Floating Rate Fund Inc16.8216.4216.5294,200-0.110.66 
AFWAmerican Financial Group Inc25.8925.6725.834,700-0.070.27 
AGFirst Majestic Silver3.5703.2403.2601,593,700-0.2005.78 
AGCAdvent Claymore Convertible Securities5.7205.6405.680107,500-0.0601.05 
AGCOAgco Corp48.2046.9547.261,575,300-1.783.63 
AGDAlpine Global Dynamic Dividend Fund8.9108.7908.79041,900-0.2702.98 
AGIAlamos Gold Inc4.4904.0504.4002,253,5000.3007.32 
AGMFederal Agricultural Mortgage Corp23.4022.3022.5738,200-1.104.65 
AGM-AFederal Agricultural Mortgage24.7024.6024.601,1000.100.41 
AGM-BFederal Ag26.7026.4326.601,2000.170.64 
AGM-CFederal Agricultural Mortgage25.9025.9025.901,1000.000.00 
AGM.AFederal Agricultural Mortgage Corp25.5025.5025.50300-0.532.04 
AGNAllergan Plc303.0292.5294.23,471,500-9.53.14 
AGN-AAllergan Plc. 5.50% Mandatory C1,0189991,00327,500-242.38 
AGOAssured Guaranty Ltd25.3224.7024.801,794,800-0.461.82 
AGO-BAssured Guaranty Ltd [B]25.3025.0725.183,500-0.060.24 
AGO-EAssured Guaranty Ltd [E]25.1524.9925.119,9000.040.16 
AGO-FAssured Guaranty Ltd [F]24.1223.7124.117,9000.030.12 
AGROAdecoagro S.A.8.0007.8607.87092,400-0.1001.25 
AGUAgrium Inc103.499.4100.1855,400-3.83.68 
AGXArgan Inc39.4938.0038.53127,000-0.621.58 
AHCA.H. Belo Corp5.0304.9004.90062,800-0.1102.20 
AHHArmada Hoffler Properties Inc9.9709.5009.530127,300-0.4504.51 
AHLAspen Insurance Holdings45.5644.8844.91451,900-1.002.18 
AHL-AAspen Insurance Pfd26.2726.1826.258,300-0.040.15 
AHL-BAspen Insurance Holdings Limit26.3826.2226.338,900-0.110.42 
AHL-CAspen Ins Pfd Inc25.5325.4725.483,7000.010.04 
AHPAshford Hospitality Prime Inc15.0013.8814.75627,3000.926.65 
AHSAmn Healthcare Services Inc33.0732.2332.921,083,000-0.682.02 
AHTAshford Hospitality Trust Inc7.7207.5807.660682,500-0.0801.03 
AHT-AAshford Hsop TR Pfd25.9825.8625.861,200-0.140.54 
AHT-DAshford Hosp D Pfd25.8225.5625.588,900-0.140.54 
AHT-EAshford Hospitality Trust Inc 926.0125.9025.993,200-0.040.15 
AIArlington Asset Investment Corp16.5416.1616.23252,900-0.422.52 
AIBApollo Investment Corp25.2024.9625.1519,600-0.040.16 
AICArlington Asset Investment Cor22.9321.9822.753,300-0.200.87 
AIFApollo Tactical Income Fund Inc14.8614.7614.8546,200-0.030.20 
AIGAmerican International Group59.4158.3158.739,681,200-1.612.67 
AIG.WAmerican International Group26.3425.0025.75125,800-1.023.81 
AINAlbany International Corp31.4830.0830.28180,300-1.625.08 
AIRAAR Corp24.1623.4923.55228,100-0.783.21 
AITApplied Industrial Technologies41.7340.4740.57369,300-1.774.18 
AIVApartment Investment and Management35.9635.1935.431,461,000-0.601.67 
AIV-AApartment Investment and Manag27.0026.7226.72600-0.401.47 
AIV-ZApartment Inv. & Mgt. Co25.6025.4525.609000.040.16 
AIWArlington Asset Investment Cor22.7322.7322.731000.000.00 
AIYApollo Investment Corp25.5625.2725.364,900-0.200.78 
AIZAssurant Inc73.8871.7972.19770,400-2.162.91 
AJGArthur J. Gallagher & Co43.0942.1842.331,059,700-1.393.18 
AJRDGencorp Inc20.3419.8320.02301,600-0.552.67 
AJXGreat Ajax Corp12.9212.5512.8432,7000.030.23 
AKO.AEmbotell Andina Sa A16.1015.8115.81900-0.291.80 
AKO.BEmbotell Andna Sa B20.9319.5119.7221,000-1.095.24 
AKPAlliance California Muni13.3313.2713.3036,700-0.040.30 
AKRAcadia Realty Trust29.2928.6528.87335,800-0.682.30 
AKSAK Steel Holding Corp3.1002.8302.9007,204,000-0.1906.15 
ALAir Lease Corporation Class A C31.6230.7830.96657,900-1.213.76 
ALBAlbemarle Corp44.5542.6042.852,076,200-2.365.22 
ALDWAlon USA Partners LP25.8524.6425.05258,300-0.953.65 
ALEAllete Inc47.5445.9146.23235,500-1.553.24 
ALEXAlexander and Baldwin Inc33.7833.2533.34294,800-0.491.45 
ALGAlamo Group51.8249.6549.94163,800-1.553.01 
ALJAlon USA Energy18.1717.3617.471,663,700-1.075.77 
ALKAlaska Air Group75.4173.6574.801,367,200-0.060.08 
ALLAllstate Corp57.4656.8057.143,470,700-1.141.96 
ALL-AAllstate Corporation Pfd25.5225.4525.4896,200-0.050.20 
ALL-BAlly Financial Inc Fixed Rate F25.9625.9025.909,100-0.100.38 
ALL-CThe Allstate Corp26.6926.5226.6410,300-0.010.04 
ALL-DAllstate Corp26.4626.3726.466,500-0.030.11 
ALL-EThe Allstate Corporation26.4226.2526.35310,400-0.020.08 
ALL-FThe Allstate Corporation26.2926.0026.2315,7000.170.65 
ALLEAllegion Plc Ordinary Shares Wh58.7857.1758.56755,700-1.051.76 
ALLYAlly Financial21.6620.7620.924,383,400-0.944.30 
ALP-OAlabama Pwr 5.83A Pf27.3027.1127.111,600-0.110.40 
ALRAlere Inc51.8450.3851.20562,400-0.771.48 
ALR-BAlere Inc. Inverness Medical In345.0345.0345.01000.00.00 
ALSNAllison Transmission Holdings28.4327.6427.742,088,900-0.863.01 
ALUAlcatel Lucent3.2703.2103.2304,897,800-0.0802.42 
ALVAutoliv Inc101.2097.9498.43598,600-3.723.64 
ALXAlexander's Inc362.0356.0357.58,200-5.51.52 
AMAntero Resources Midstream Llc23.2322.1522.60400,600-0.562.42 
AMBRAmber Road Inc5.0504.8204.850129,800-0.1402.81 
AMCAmc Entertainment Holdings Inc28.7527.6527.71242,900-1.274.38 
AMEAmtek Inc52.8951.5251.841,706,300-1.983.68 
AMFWAmec Foster Wheeler Plc12.6712.2512.3463,000-0.171.36 
AMGAffiliated Managers Group183.6178.4179.2608,700-7.23.88 
AMHAmerican Homes 4 Rent15.9515.5515.642,788,200-0.342.13 
AMH-AAmerican Homes27.3026.4827.203,0000.351.30 
AMH-BAmerican Homes 4 Rent 5% Series26.6526.6326.633000.070.26 
AMH-CAmerican Homes26.3925.9926.1812,400-0.070.27 
AMIDAmerican Midstreampartners LP14.4713.4613.5462,700-0.775.38 
AMPAmeriprise Financial Services110.6108.2109.11,859,000-3.63.17 
AMRCAmeresco Inc5.7405.5105.690103,1000.0200.35 
AMTAmerican Tower Corp91.0889.6690.033,258,800-2.162.34 
AMT-AApollo Residential Preferred23.6723.0723.308,800-0.542.27 
AMT-BAmerican Tower Corporation [Rei101.0099.75100.0068,100-2.632.56 
AMTDTD Ameritrade Holding Corp32.7231.9332.133,131,100-1.333.97 
AMTGApollo Residential Mortgage In13.9013.7213.74261,200-0.221.58 
AMXAmerica Movil S.A.B. De C.V18.1717.6917.774,147,300-0.532.90 
ANAutonation Inc59.2957.7858.081,067,500-1.762.94 
ANETArista Networks Inc74.5271.7271.91629,300-2.883.85 
ANFAbercrombie & Fitch Company20.4319.3120.053,822,1000.190.96 
ANFIAmira Nature Foods Ltd4.0203.8003.990360,7000.0100.25 
ANHAnworth Mortgage Asset Corp5.0404.9905.010400,800-0.0200.40 
ANH-AAnworth Mtg Pfd A25.5225.4525.52900-0.030.12 
ANH-BAnworth 6.25 Pr S B23.4023.2023.20300-0.050.22 
ANH-CAnworth Mortgage Asset Corpora24.4024.4024.402,4000.070.29 
ANNAnn Inc45.2743.8944.896,963,400-0.160.36 
ANTMAnthem Inc139.8137.0138.13,342,800-3.02.12 
ANTXAnthem Inc48.5947.9848.05103,700-0.801.64 
ANWAegean Marine Petroleum Network8.5207.9707.980159,800-0.4805.67 
AODAlpine Total Dynamic Dividend7.8807.7607.800293,500-0.2002.50 
AOIAlliance One International23.9722.4523.43100,6000.351.52 
AONAON Plc92.1089.7090.282,148,600-3.163.38 
AOSSmith [A.O.] Corp63.7262.4562.841,069,000-1.672.59 
APAmpco-Pittsburgh Corp12.2711.9311.9811,600-0.342.76 
APAApache Corp44.6942.5543.135,591,100-2.114.66 
APAMArtisan Partners Asset Manageme40.9939.7339.83834,400-1.042.54 
APBAsia Pacific Fund Inc10.1709.8909.90036,400-0.1001.00 
APCAnadarko Petroleum Corp70.3067.6568.295,258,600-3.294.60 
APDAir Products and Chemicals137.5135.0135.91,218,600-3.62.59 
APFMorgan Stanley Asia Pacific Fund Inc12.8812.7212.7332,800-0.332.53 
APHAmphenol Corp51.4050.1350.382,216,500-1.983.78 
APLEApple Hospitality REIT Inc17.6617.2617.411,126,600-0.301.69 
APOApollo Global Management Llc C18.6018.1218.311,003,400-0.271.45 
APTSPreferred Apartment Communities10.3010.0110.07124,800-0.141.37 
APUAmerigas Partners L.P.44.7143.0543.34234,900-1.503.35 
ARAntero Resources Corp26.3124.9025.843,466,6000.000.00 
ARCAmerican Reprographics Company6.5706.2506.310132,800-0.3304.97 
ARCOArcos Dorados Holdings Inc4.0203.8104.000650,1000.0000.00 
ARCXArc Logistics Partners LP15.7015.6015.681,100-0.251.57 
ARDCAres Dynamic Credit Allocation14.8014.4314.74177,7000.211.45 
AREAlexandria Real Estate Equities85.5083.7184.24396,500-1.752.04 
ARE-EAlexandria Real Estate Equitie26.1926.0926.091,200-0.010.04 
ARESAres Management LP17.2616.2616.9172,700-0.341.97 
ARGAirgas Inc95.0793.5494.01610,800-2.512.60 
ARH-CArch Capital Group Ltd. 6.75% P26.8226.6026.7716,4000.080.30 
ARIApollo Commercial Real Estate16.3016.0416.15697,100-0.221.34 
ARI-AApollo Commercial Real Estate26.1525.9126.103,6000.110.42 
ARLAmerican Realty Investors6.6906.6906.690700-0.2603.74 
ARMFAres Multi-Strategy Credit Fund17.4917.3417.4428,100-0.090.51 
ARMKAramark Holdings Corp31.1730.6230.881,598,000-0.461.47 
AROAeropostale Inc1.1201.0001.0501,535,100-0.0100.94 
ARPAtlas Resource Partners L.P. C3.9903.6503.7801,448,300-0.2105.26 
ARP-DAtlas Resource Partners L.P.16.0015.5515.7230,500-0.271.69 
ARP-EAtlas Resource Partners L.P. 119.7519.1019.751,0000.653.40 
ARPIAmerican Residential Properties17.0416.6416.69493,200-0.261.53 
ARRArmour Residential R21.3420.9021.04512,500-0.331.54 
ARR-AArmour Residential REIT Inc23.4123.1723.353,900-0.030.13 
ARR-BArmour Residential REIT Inc22.6722.4122.492,400-0.040.18 
ARUAres Capital Corp25.4325.2725.2716,200-0.180.71 
ARWArrow Electronics55.2253.5153.83796,900-2.093.74 
ARYAres Capital Corp25.4325.4025.4015,900-0.020.08 
ASAASA Gold and Precious Metals8.2007.9407.980161,400-0.0500.62 
ASBAssociated Banc-Corp18.1817.5117.581,037,100-0.784.25 
ASB-BAssociated Banc-Corp Depositary26.3026.1126.111,900-0.240.91 
ASB-CAssociated Banc-Corp Depositary25.1824.8825.1511,9000.240.96 
ASCArdmore Shipping Corp11.2610.9211.10137,600-0.121.07 
ASGLiberty All-Star Growth Fund4.8204.7104.72060,600-0.1402.88 
ASGNOn Assignment35.5934.5234.96514,900-1.022.83 
ASHAshland Inc103.9100.9101.2663,100-3.83.63 
ASPNAspen Aerogels Inc7.8407.4007.750225,3000.2803.75 
ASRGrupo Aeroportuario Del Sureste145.0142.3144.765,400-1.10.72 
ASXAdvanced Semiconductor Engineering4.8504.7004.7401,281,800-0.1803.66 
ATAtlantic Power Corp2.3402.2002.210432,100-0.1405.96 
ATEAdvantest Corporation Ads7.8507.6107.66027,500-0.5606.81 
ATENA10 Networks Inc6.5706.3206.360385,100-0.2804.22 
ATHMAutohome Inc30.4229.1729.39488,600-1.735.56 
ATIAllegheny Technologies Inc18.9418.3518.581,228,600-0.733.78 
ATLSAtlas Energy Llc3.2803.1303.200149,400-0.1103.32 
ATOAtmos Energy Corp54.5953.4053.59776,300-1.202.19 
ATRAptargroup66.9265.7865.80357,000-1.562.32 
ATTOAtento S.A.11.0710.6610.6631,300-0.423.79 
ATUActuant Corp21.2720.2320.28835,800-1.165.41 
ATVAcorn International0.92000.90000.90003,000-0.03003.23 
ATWAtwood Oceanics18.9718.0618.222,823,700-0.894.66 
AUAnglogold Ashanti Ltd8.3707.5807.6104,166,700-0.5106.28 
AUOAu Optronics Corp3.1203.0303.0501,890,100-0.0802.56 
AUYYamana Gold1.9501.7801.7909,836,800-0.0904.79 
AVAviva Plc14.5614.3114.37225,800-0.523.49 
AVAAvista Corp30.9130.1730.27383,600-1.123.57 
AVALGrupo Aval Acciones Y Valores S7.5907.3507.410249,600-0.2903.77 
AVBAvalonbay Communities164.1160.5161.8739,600-3.21.96 
AVDAmerican Vanguard Corp13.2012.3512.52272,000-0.846.29 
AVGAvg Technologies N.V.22.9722.5022.64332,100-0.492.12 
AVHAvianca Holdings S.A.5.7805.5305.620163,400-0.1502.60 
AVKAdvent Claymore Convertible Securities14.6414.3314.49109,900-0.151.02 
AVOLAvolon Holdings Ltd28.9127.8128.11411,000-1.194.06 
AVPAvon Products5.0904.7404.7508,311,700-0.4408.48 
AVTAvnet Inc41.8340.7740.95782,600-1.453.42 
AVVAviva Plc26.9226.7326.7620,100-0.180.67 
AVXAvx Corp12.9012.6312.72264,200-0.342.60 
AVYAvery Dennison Corp57.3655.9156.30975,000-1.783.06 
AWFAlliancebernstein Global High Income11.4811.3511.47163,2000.020.17 
AWHAllied World Assurance Company39.5038.9939.06482,900-0.882.20 
AWIArmstrong World Industries Inc55.0154.0454.38402,100-1.232.21 
AWKAmerican Water Works51.9350.8251.06895,500-0.881.69 
AWPAlpine Global Premier Propertie5.7505.6605.720457,000-0.0500.87 
AWRAmerican States Water Company37.8136.8936.95242,800-0.802.12 
AXEAnixter International Inc63.8462.4762.77278,400-0.891.40 
AXLAmerican Axle & Manufacturing19.9319.1019.141,384,700-1.065.25 
AXLLGeorgia Gulf Corp25.0724.4224.581,141,000-0.682.69 
AXONAxovant Sciences Ltd. Common Sh12.3711.4012.30180,1000.282.33 
AXPAmerican Express Company75.3673.6074.006,100,000-2.723.55 
AXRAmrep Corp5.0404.9504.9801,8000.0000.00 
AXSAxis Capital Holdings55.4754.6854.77520,300-1.232.20 
AXS-CAxis Capital Holdings Limited P27.0626.7826.8121,000-0.120.45 
AXS-DAxis Capital Holdings Ltd24.7124.5324.6017,500-0.110.45 
AXTAAxalta Coating Systems Ltd28.7427.8428.343,887,000-0.852.91 
AYIAcuity Brands Inc194.3191.0192.0356,500-2.91.48 
AYNAlliance New York Muni14.3514.2714.2923,600-0.050.35 
AYRAircastle Ltd20.6720.0720.18506,800-0.602.89 
AZNAstrazeneca Plc31.0930.5430.692,249,800-0.591.89 
AZOAutozone719.4703.2714.4284,600-1.60.23 
AZURAzure Midstream Partners LP9.1408.4608.53044,100-0.4805.33 
AZZAzz Inc52.0049.4149.60282,900-1.001.98 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.159.26.69
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP4,636-1402.94
DJI16,058-4702.84
SP5001,914-582.96
DAX10,016-2442.38
FTSE6,059-1893.03
NI22518,489-4012.12
CAC404,541-1122.40
GLD1,13520.13
BDI1,200494.26
HSI21,531-1390.64