Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies44.0943.2744.032,153,5000.821.90 
AAAlcoa Corporation29.6228.7329.043,870,5000.160.55 
AACAac Holdings Inc8.7208.3508.420166,100-0.1001.17 
AANAaron's Inc29.5529.1929.40489,6000.030.10 
AAPAdvance Auto Parts Inc172.0169.9170.1487,000-0.60.36 
AATAmerican Assets Trust40.0539.3239.77250,4000.531.35 
AAVAdvantage Oil & Gas Ltd7.3807.2007.25073,100-0.0500.68 
ABAlliancebernstein Holding L.P.23.1522.7022.80225,400-0.100.44 
ABBAbb Ltd20.7320.5420.611,420,5000.020.10 
ABBVAbbvie Inc Common Stock60.0058.9559.438,019,2000.270.46 
ABCAmerisourcebergen Corp79.5877.6678.801,733,2001.001.29 
ABEVAmbev S.A.4.8104.7004.78036,156,1000.0200.42 
ABGAsbury Automotive Group Inc59.5056.7556.90232,700-1.702.90 
ABMABM Industries Incorporated43.6142.7143.57231,7000.511.18 
ABRArbor Realty Trust7.5007.4207.470121,3000.0100.13 
ABR-AArbor Realty Trust Inc25.0024.7825.002,4000.120.48 
ABR-BArbor Realty Trust Inc24.7524.6324.757000.150.61 
ABR-CArbor Realty Trust25.4525.0925.352,500-0.140.55 
ABRNArbor Realty Trust 7.375% Senior25.3525.2825.351,0000.110.44 
ABTAbbott Laboratories38.0837.6037.907,252,8000.300.80 
ABXBarrick Gold Corp15.8615.0415.6619,255,8000.644.26 
ACAssociated Capital Group Inc34.0033.2033.6518,500-0.100.30 
ACCAmerican Campus Communities Inc46.8545.9546.26491,2000.471.03 
ACCOAcco Brands Corp12.8512.5012.60751,900-0.050.40 
ACHAluminum Corporation of China Ltd11.4811.4011.4530,600-0.050.43 
ACMAecom Technology Corp36.9636.1036.94970,5000.270.74 
ACNAccenture Plc118.3116.2117.31,922,800-0.40.31 
ACPAvenue Income Credit Strategies13.0212.8612.9876,1000.110.85 
ACREAres Commercial Real Estate Cor13.8313.5513.63253,9000.090.66 
ACVAllianzgi Diversified Income &18.1517.9318.0849,0000.050.28 
ACWAccuride Corporation2.5802.5702.580923,7000.0100.39 
ADCAgree Realty Corp45.5044.0444.64198,2000.651.48 
ADMArcher Daniels Midland Company44.7543.9244.003,289,900-0.310.70 
ADNTAdient Plc55.0953.7154.24520,600-0.791.44 
ADPTAdeptus Health Inc8.5208.2808.330486,500-0.1001.19 
ADSAlliance Data Systems Corp225.0215.8218.7957,300-9.54.15 
ADSWAdvanced Disposal Services Inc20.3219.8620.10277,600-0.050.25 
ADXAdams Express Company12.4312.3312.37263,000-0.030.24 
AEBAegon N.V.22.7422.2822.3627,200-0.291.28 
AEDAegon N.V.25.2425.0225.0819,5000.010.04 
AEEAmeren Corp49.9949.2249.661,749,8000.751.53 
AEGAegon N.V.5.1405.0805.1001,095,200-0.0100.20 
AEHAegon N.V.24.8624.6724.8065,2000.000.00 
AEKAegon N.V. 8.00%26.1025.9826.0029,0000.020.08 
AELAmerican Equity Investment Life21.7820.6220.96611,600-0.642.96 
AEMAgnico-Eagle Mines Ltd41.5340.4241.101,672,0000.992.47 
AEOAmerican Eagle Outfitters16.8816.1016.179,877,500-0.573.41 
AEPAmerican Electric Power Company59.1758.3358.702,130,0000.540.93 
AERAercap Holdings N.V.43.8142.8843.331,542,2000.110.25 
AESThe Aes Corp11.3011.0611.185,521,0000.151.36 
AES-CAes TR III 6.75 Pfd50.3550.0650.3523,2000.400.80 
AETAetna Inc136.5133.0133.53,522,600-1.41.05 
AEUAAnadarko Petroleum Corp42.2341.5042.231,6000.671.61 
AFAstoria Financial Corp16.6516.4516.552,603,500-0.120.72 
AF-CAstoria Financial Corp25.3525.0425.046,300-0.220.87 
AFAAmerican Financial Group Inc25.3524.8125.033,0000.120.48 
AFBAlliance National Municipal12.9312.8312.8899,2000.000.00 
AFCAllied Capital Corp25.3525.1525.1511,500-0.040.16 
AFGAmerican Financial Group82.7982.0782.26303,000-0.610.74 
AFGEAmerican Financial Group Inc25.0624.8224.9313,2000.150.61 
AFGHAmerican Financial Group Inc24.3223.7423.7423,700-0.170.71 
AFIArmstrong Flooring Inc19.2118.3218.89126,7000.412.22 
AFLAflac Incorporated70.2668.1568.294,690,200-2.193.11 
AFS-AAmtrust Financial Services Inc24.9024.6424.901,7000.220.89 
AFS-BAmtrust Financial Services Dep Pfd25.0524.8424.902,200-0.040.16 
AFS-CAmtrust Financial Services Series C25.0024.8624.894,600-0.060.24 
AFS-DAmtrust Financial Services Dep Pfd24.8924.7924.8310,300-0.010.04 
AFS-EAmtrust Financial Services Inc Prf25.7125.5125.559,000-0.090.35 
AFS-FAmtrust Financial Services Inc23.5423.0923.1035,600-0.060.26 
AFSDAflac Incorporated24.6724.2124.5241,7000.190.78 
AFSSAmtrust Financial Services Inc25.3225.0525.2925,6000.210.84 
AFSTAmtrust Financial Services Inc26.2025.7425.777,100-0.261.00 
AFTApollo Senior Floating Rate Fund Inc16.9116.8016.8065,700-0.110.65 
AFWAmerican Financial Group Inc25.3825.1125.3715,7000.170.67 
AGFirst Majestic Silver9.8608.9309.8207,355,3000.93010.46 
AGCAdvent Claymore Convertible Securities5.5205.4505.460125,800-0.0200.36 
AGCOAgco Corp57.0756.3156.83664,2000.010.02 
AGDAlpine Global Dynamic Dividend Fund8.5708.5008.52049,900-0.0200.23 
AGIAlamos Gold Inc6.3506.1906.2601,999,5000.1302.12 
AGMFederal Agricultural Mortgage Corp52.3650.8651.9879,500-0.651.24 
AGM-AFederal Agricultural Mortgage25.0525.0525.051,4000.020.08 
AGM-BFederal Ag25.9625.7525.96200-0.040.15 
AGM-CFederal Agricultural Mortgage25.1725.1725.176000.120.48 
AGM.AFederal Agricultural Mortgage Corp59.5159.5159.511000.270.46 
AGNAllergan Plc191.3188.9189.73,846,200-0.70.36 
AGN-AAllergan Plc. 5.50% Mandatory C728.6702.8706.240,1000.20.03 
AGOAssured Guaranty Ltd36.6636.1336.551,004,0000.010.03 
AGO-BAssured Guaranty Ltd [B]25.6025.5025.503,200-0.160.62 
AGO-EAssured Guaranty Ltd [E]25.0124.5024.6912,600-0.130.52 
AGO-FAssured Guaranty Ltd [F]24.6223.7023.7612,7000.090.38 
AGRAvangrid Inc36.3435.4235.70519,9000.080.22 
AGROAdecoagro S.A.10.9110.5910.60298,800-0.141.30 
AGUAgrium Inc101.199.9100.2269,500-0.60.62 
AGXArgan Inc62.8061.5662.05139,400-0.050.08 
AHCA.H. Belo Corp6.3006.1006.15025,5000.0000.00 
AHHArmada Hoffler Properties Inc14.3814.0414.28429,7000.221.56 
AHLAspen Insurance Holdings52.2551.5051.90312,0000.300.58 
AHL-AAspen Insurance Pfd25.4925.4325.4418,100-0.020.08 
AHL-BAspen Insurance Holdings Limit25.8225.7525.8010,800-0.020.08 
AHL-CAspen Ins Pfd Inc25.9825.7025.9423,5000.210.82 
AHL-DAspen Insurance Holdings Ltd22.4822.1722.3735,8000.090.40 
AHPAshford Hospitality Prime Inc13.2513.0313.1992,6000.141.07 
AHP-BAshford Hospitality Prime Inc21.8621.8621.861000.411.91 
AHTAshford Hospitality Trust Inc7.2307.0107.010526,800-0.1702.37 
AHT-AAshford Hsop TR Pfd25.1325.0125.053,000-0.040.16 
AHT-DAshford Hosp D Pfd24.7824.6424.6424,0000.020.08 
AHT-FAshford Hospitality Trust Inc22.1621.9021.9021,200-0.100.45 
AHT-GAshford Hospitality Trust Inc21.9921.8221.9237,900-0.010.05 
AIArlington Asset Investment Corp16.2916.0716.12209,700-0.090.56 
AIBApollo Investment Corp24.8824.2024.5626,600-0.090.37 
AICArlington Asset Investment Cor22.8522.8322.851,0000.502.24 
AIFApollo Tactical Income Fund Inc15.0614.9515.0523,4000.110.74 
AIGAmerican International Group64.2063.6963.755,642,600-0.360.56 
AIG.WAmerican International Group22.0021.8021.95166,1000.090.41 
AINAlbany International Corp47.1546.2046.75133,0000.150.32 
AIRAAR Corp37.0736.6536.87191,400-0.110.30 
AITApplied Industrial Technologies60.9560.1060.15144,300-0.300.50 
AIVApartment Investment and Management42.3841.3941.771,324,0000.410.99 
AIV-AApartment Investment and Manag26.4726.2526.475000.572.20 
AIWArlington Asset Investment Cor23.2923.2923.29200-0.712.96 
AIYApollo Investment Corp25.3125.0525.1512,300-0.050.20 
AIZAssurant Inc87.0185.8086.10365,900-0.680.78 
AJGArthur J. Gallagher & Co49.9748.9749.161,158,400-0.571.15 
AJRDGencorp Inc20.5220.2520.32132,900-0.030.15 
AJXGreat Ajax Corp12.9012.6812.76100,900-0.080.62 
AKO.AEmbotell Andina Sa A20.9320.1920.6412,5000.080.39 
AKO.BEmbotell Andna Sa B22.2821.6322.2891,1000.562.58 
AKPAlliance California Muni13.2213.0813.1942,5000.040.30 
AKRAcadia Realty Trust33.3232.7432.98311,3000.300.92 
AKSAK Steel Holding Corp9.8509.0609.80017,748,5000.4705.04 
ALAir Lease Corporation Class A C35.9335.2535.46754,900-0.411.14 
ALBAlbemarle Corp85.9884.3784.86668,500-0.790.92 
ALDWAlon USA Partners LP9.5309.1509.29056,0000.0700.76 
ALEAllete Inc62.6761.1961.68211,6000.360.59 
ALEXAlexander and Baldwin Inc43.8443.0943.39152,1000.090.21 
ALGAlamo Group73.2572.2272.2937,500-1.071.46 
ALJAlon USA Energy10.0609.7909.930754,4000.0800.81 
ALKAlaska Air Group84.9382.5984.831,808,8001.972.38 
ALLAllstate Corp70.7870.2670.611,903,3000.260.37 
ALL-AAllstate Corporation Pfd25.2224.6625.0321,5000.230.93 
ALL-BAlly Financial Inc Fixed Rate F25.4425.1925.2435,900-0.040.16 
ALL-CThe Allstate Corp26.2326.0226.1415,5000.030.11 
ALL-DAllstate Corp26.3126.0326.1315,1000.050.19 
ALL-EThe Allstate Corporation26.1926.0226.1748,2000.010.04 
ALL-FThe Allstate Corporation25.6025.3025.4418,400-0.100.39 
ALL-YGMAC Capital Trust I Fixed Rate25.1625.1025.10155,300-0.010.04 
ALLEAllegion Plc Ordinary Shares Wh65.6864.7864.87621,300-0.590.90 
ALLYAlly Financial19.7919.4819.573,211,100-0.130.66 
ALP-OAlabama Pwr 5.83A Pf30.0030.0030.001000.000.00 
ALRAlere Inc40.4939.6839.91433,5000.240.60 
ALR-BAlere Inc Inverness Medical In349.3326.2326.210,900-23.16.62 
ALSNAllison Transmission Holdings34.1933.6133.931,794,3000.210.62 
ALVAutoliv Inc104.7102.2102.7356,000-2.62.48 
ALXAlexander's Inc420.0411.5417.012,8004.41.07 
AMAntero Resources Midstream Llc29.4328.2428.58256,100-0.200.69 
AMBRAmber Road Inc11.1510.6910.99255,800-0.070.63 
AMCAmc Entertainment Holdings Inc33.6031.9532.25529,000-1.253.73 
AMEAmtek Inc49.4947.9948.013,173,100-1.392.81 
AMFWAmec Foster Wheeler Plc5.6005.4805.540112,8000.0200.36 
AMGAffiliated Managers Group148.8146.4147.1485,400-1.40.92 
AMHAmerican Homes 4 Rent20.8720.4420.801,627,4000.331.61 
AMH-AAmerican Homes27.9827.6027.8317,800-0.170.61 
AMH-BAmerican Homes 4 Rent 5% Series27.8827.4827.702,2000.301.09 
AMH-CAmerican Homes28.0427.4428.0319,3000.612.22 
AMH-DAmerican Homes 4 Rent25.1424.0824.5212,8000.110.45 
AMH-EAmerican Homes 4 Rent 6.35% Ser24.2523.5223.6412,3000.080.34 
AMIDAmerican Midstreampartners LP15.3514.3515.15783,1000.604.12 
AMNAmn Healthcare Services Inc33.8033.0533.20282,900-0.150.45 
AMPAmeriprise Financial Services115.0113.0113.5860,800-1.61.36 
AMRCAmeresco Inc6.0505.8005.85037,300-0.1502.50 
AMTAmerican Tower Corp103.1101.3102.63,180,9001.61.57 
AMT-AApollo Residential Mortgage Prfd102.5102.2102.413,1000.30.24 
AMT-BAmerican Tower Corporation [Rei102.3100.9101.342,1000.70.73 
AMXAmerica Movil S.A.B. De C.V12.0311.7211.783,049,900-0.070.59 
ANAutonation Inc46.3644.6044.67825,500-1.673.60 
ANETArista Networks Inc94.9392.0693.17846,500-0.130.14 
ANFAbercrombie & Fitch Company14.6814.1914.203,102,100-0.060.42 
ANFIAmira Nature Foods Ltd6.8806.5506.740158,6000.2503.85 
ANHAnworth Mortgage Asset Corp5.1905.0805.150597,5000.0100.19 
ANH-AAnworth Mtg Pfd A25.4725.3525.471,400-0.020.08 
ANH-BAnworth 6.25 Pr S B25.6825.4125.6413,2000.190.75 
ANH-CAnworth Mortgage Asset Corpora24.8024.7624.763,5000.010.04 
ANTMAnthem Inc147.4144.7145.11,418,100-0.10.05 
ANTXAnthem Inc47.3347.0947.118,600-0.150.32 
ANWAegean Marine Petroleum Network11.6510.9511.10333,600-0.504.31 
AODAlpine Total Dynamic Dividend7.3607.2807.300412,500-0.0200.27 
AOIAlliance One International14.6514.3514.4016,600-0.100.69 
AONAON Plc112.2111.3111.61,053,800-0.40.38 
AOSSmith [A.O.] Corp49.3648.7149.23826,8000.240.49 
APAmpco-Pittsburgh Corp16.3015.6016.1525,0000.000.00 
APAApache Corp65.9064.6465.112,071,500-0.030.05 
APAMArtisan Partners Asset Manageme30.3529.8330.25658,3000.100.33 
APBAsia Pacific Fund Inc10.3010.2310.261,900-0.010.10 
APCAnadarko Petroleum Corp69.4768.0568.563,659,200-0.030.04 
APDAir Products and Chemicals145.1143.5144.61,301,6000.50.33 
APFMorgan Stanley Asia Pacific Fund Inc13.9013.7913.792,300-0.040.29 
APFHAdvancepierre Foods Holdings Inc26.8225.8826.27272,400-0.391.46 
APHAmphenol Corp67.4966.8767.341,623,6000.600.90 
APLEApple Hospitality REIT Inc19.1618.5919.153,715,1000.201.06 
APOApollo Global Management Llc C19.5019.0819.31633,500-0.120.62 
APTSPreferred Apartment Communities13.5513.3213.41146,9000.161.21 
APUAmerigas Partners LP45.7644.9745.38527,2000.370.82 
AQNAlgonquin Pwr & Util8.4508.3008.30058,800-0.1802.12 
ARAntero Resources Corp25.6224.9625.373,149,6000.311.24 
ARAAmerican Renal Associates Holdi24.4123.8624.28136,7000.291.21 
ARCAmerican Reprographics Company4.6904.5004.54058,300-0.0400.87 
ARCHArch Coal Inc79.9076.6779.32252,8001.602.06 
ARCOArcos Dorados Holdings Inc5.9805.9005.900445,900-0.1001.67 
ARCXArc Logistics Partners LP15.0514.5515.0432,9000.453.08 
ARDCAres Dynamic Credit Allocation14.7514.7114.7577,7000.040.27 
AREAlexandria Real Estate Equities110.0107.9108.9514,1001.81.66 
ARE-AAlexandria Real Estate Equities24.9124.1324.7128,0000.160.65 
ARE-DAlexandria Real Estate Equitie35.2534.6134.69628,800-0.070.20 
ARE-EAlexandria Real Estate Equitie25.5125.0725.167,2000.050.20 
ARESAres Management LP16.9516.6516.8022,600-0.251.47 
ARH-CArch Capital Group Ltd. 6.75% P25.5225.4825.52156,5000.050.20 
ARIApollo Commercial Real Estate17.2417.0517.09439,5000.010.06 
ARI-AApollo Commercial Real Estate25.5225.4525.528,0000.010.04 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.24.7924.7024.716,600-0.040.16 
ARLAmerican Realty Investors5.9105.8705.9001,9000.0000.00 
ARMKAramark Holdings Corp35.1634.3235.151,739,7000.671.94 
ARN-BArconic Inc32.6031.9632.6076,1000.371.15 
ARNCArconic Inc19.7219.3519.693,108,0000.190.97 
AROCArchrock Inc13.5012.9013.40695,7000.403.08 
ARRArmour Residential R22.1021.6921.85624,800-0.090.41 
ARR-AArmour Residential REIT Inc24.1523.9024.0910,3000.180.75 
ARR-BArmour Residential REIT Inc23.2323.1423.1911,600-0.040.17 
ARUAres Capital Corp25.7125.5725.632,7000.020.08 
ARWArrow Electronics68.5567.7868.12504,8000.080.12 
ASAASA Gold and Precious Metals11.3110.9211.14218,7000.282.58 
ASBAssociated Banc-Corp23.1522.7522.90701,700-0.251.08 
ASB-CAssociated Banc-Corp Depositary24.9024.9024.90200-0.441.74 
ASB-DAssociated Banc-Corp.21.2521.0021.2134,4000.080.38 
ASCArdmore Shipping Corp6.8506.6006.800162,8000.1502.26 
ASGLiberty All-Star Growth Fund4.1604.1304.15039,9000.0100.24 
ASGNOn Assignment41.5140.6440.68286,400-0.581.41 
ASHAshland Inc111.3109.5110.2524,800-0.20.18 
ASIXAdvansix Inc19.3118.8619.11143,9000.110.58 
ASPNAspen Aerogels Inc4.2103.9104.090273,2000.1303.28 
ASRGrupo Aeroportuario Del Sureste145.0140.2140.544,500-4.43.05 
ASXAdvanced Semiconductor Engineering5.3305.2705.310866,8000.0500.95 
ATAtlantic Power Corp2.6502.5502.600186,3000.0000.00 
ATENA10 Networks Inc8.0207.7407.920367,500-0.0100.13 
ATHMAutohome Inc27.3526.6527.09533,400-0.060.22 
ATIAllegheny Technologies Inc17.4615.9516.935,474,700-0.834.67 
ATKRAtkore International Group21.0420.5720.66219,200-0.512.41 
ATOAtmos Energy Corp71.7270.6571.47578,6001.311.87 
ATRAptargroup74.5573.6074.35388,0000.270.36 
ATTOAtento S.A.8.5008.1008.30010,100-0.1501.78 
ATUActuant Corp26.8526.0826.35552,800-0.100.38 
ATVAcorn International7.8707.0107.0507,100-0.4506.00 
ATWAtwood Oceanics10.7209.88010.0004,651,100-0.3703.57 
AUAnglogold Ashanti Ltd11.6111.1511.454,358,7000.565.14 
AUOAu Optronics Corp3.5303.4603.530449,2000.0702.02 
AUYYamana Gold3.0902.9403.03011,716,5000.1204.12 
AVAviva Plc11.3211.1711.26342,100-0.010.09 
AVAAvista Corp40.9240.2040.55230,6000.380.95 
AVALGrupo Aval Acciones Y Valores S7.7707.5107.750108,9000.0600.78 
AVBAvalonbay Communities167.5163.5164.6752,4001.10.69 
AVDAmerican Vanguard Corp17.7017.1517.20163,300-0.251.43 
AVGAvg Technologies N.V.25.7525.0525.05183,000-0.451.76 
AVHAvianca Holdings S.A.7.1006.9407.08038,7000.1101.58 
AVKAdvent Claymore Convertible Securities14.0813.9114.0162,900-0.010.07 
AVPAvon Products5.2105.0305.1404,573,5000.0300.59 
AVTAvnet Inc45.7045.2345.28846,000-0.410.90 
AVVAviva Plc25.5025.4925.4955,700-0.010.04 
AVXAvx Corp15.1815.0015.04109,900-0.060.40 
AVYAvery Dennison Corp72.0371.0971.72822,2000.540.76 
AWFAlliancebernstein Global High Income12.1012.0412.10194,9000.060.50 
AWHAllied World Assurance Company46.3445.9146.00392,600-0.701.50 
AWIArmstrong World Industries Inc41.6540.8541.30400,400-0.100.24 
AWKAmerican Water Works72.8472.0772.521,142,8000.801.12 
AWPAlpine Global Premier Propertie5.0805.0205.060374,5000.0100.20 
AWRAmerican States Water Company44.1543.0943.63164,1000.942.20 
AXEAnixter International Inc78.0076.8077.0094,200-1.652.10 
AXLAmerican Axle & Manufacturing16.4015.7715.801,274,300-0.422.59 
AXONAxovant Sciences Ltd. Common Sh13.9013.2713.52146,8000.100.75 
AXPAmerican Express Company72.6671.4371.862,948,000-0.670.92 
AXRAmrep Corp7.1307.0707.0708000.0100.14 
AXSAxis Capital Holdings61.7361.1161.52537,500-0.180.29 
AXS-CAxis Capital Holdings Limited P25.5025.4525.4997,3000.050.20 
AXS-DAxis Capital Holdings Ltd22.8422.4722.5724,300-0.090.40 
AXS-EAxis Capital Holdings Ltd22.4722.0822.22175,800-0.150.67 
AXTAAxalta Coating Systems Ltd25.8924.7225.045,082,600-0.803.10 
AYIAcuity Brands Inc251.8249.7250.0507,700-1.50.58 
AYRAircastle Ltd21.8121.2821.40175,100-0.231.06 
AZNAstrazeneca Plc26.1125.8625.898,826,8000.080.31 
AZOAutozone789.7781.0783.7242,6003.00.38 
AZREAzure Power Global Ltd18.6817.6018.3515,3000.502.80 
AZZAzz Inc65.5063.9564.4583,900-0.300.46 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.159.231.135
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,25650.09
DJI19,170-220.11
SP5002,19210.04
DAX10,513-210.20
FTSE6,731-220.33
NI22518,426-870.47
CAC404,529-320.70
GLD1,17780.68
BDI1,200494.26
HSI22,565-3131.37