Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies83.8082.7082.933,067,6001.311.60 
AAAlcoa Corp20.7220.1920.653,177,2000.401.98 
AANAaron's Inc58.5657.5557.92790,100-0.731.24 
AAPAdvance Auto Parts Inc157.3152.4156.21,510,5004.63.03 
AATAmerican Assets Trust47.8447.1047.36270,400-0.300.63 
ABAlliancebernstein Holding LP28.9228.4928.75388,7000.080.28 
ABBAbb Ltd22.7522.4922.682,238,1000.000.00 
ABBVAbbvie Inc86.9586.2186.567,816,1000.120.14 
ABCAmerisourcebergen Corp87.0584.9086.761,767,8000.370.43 
ABEVAmbev S.A.4.4604.3804.40015,397,500-0.0300.68 
ABGAsbury Automotive Group Inc110.8109.3110.2227,9000.10.05 
ABMABM Industries Incorporated38.3737.9138.07197,200-0.090.24 
ABRArbor Realty Trust14.5314.1914.296,380,400-0.483.25 
ABR-AArbor Rlty TR Inc [Abr/Pa]26.2325.9525.95700-0.321.22 
ABR-BArbor Rlty TR Inc [Abr/Pb]25.9925.8025.801,4000.050.18 
ABR-CArbor Rlty TR Inc [Abr/Pc]26.2426.0226.24600-0.040.14 
ABTAbbott Laboratories84.6383.7684.563,904,8000.690.82 
ACAssociated Capital Group Inc36.0235.1635.936,300-0.070.19 
ACAArcosa Inc40.1239.7640.00375,100-0.030.07 
ACBAurora Cannabis Inc2.6402.5002.52017,945,500-0.1003.82 
ACCAmerican Campus Communities Inc48.4247.9247.98505,500-0.330.68 
ACCOAcco Brands Corp9.2909.1709.190550,300-0.0600.65 
ACELAccel Entertainment Inc.11.7811.3211.69323,5000.302.63 
ACHAluminum Corp of China Ltd8.1807.9708.18058,4000.3404.34 
ACMAecom Technology Corp42.9642.3842.691,144,2000.390.92 
ACNAccenture Plc202.3200.9201.91,403,300-0.20.07 
ACPAvenue Income Credit Strategies11.2211.1311.18128,2000.010.09 
ACP.PAberdeen Income Cr Strategies [Acp/R]0.33900.25000.2909347,900-0.071619.75 
ACREAres Commercial Real Estate Cor15.7015.5715.64177,9000.040.26 
ACVAllianzgi Diversified Income &25.5425.0525.4256,6000.281.11 
ADCAgree Realty Corp73.1772.1472.19346,000-0.600.82 
ADMArcher Daniels Midland44.2243.9244.002,601,800-0.070.16 
ADNTAdient Plc23.7323.0823.39812,900-0.301.27 
ADSAlliance Data Systems Corp105.9103.6103.9669,600-1.51.40 
ADSWAdvanced Disposal Services Inc32.9032.8232.881,002,9000.040.12 
ADTADT Inc9.2609.0659.2601,000,3000.1401.54 
ADXAdams Express Company15.5615.4615.46295,200-0.070.45 
AEBAegon N.V. Perp Cap Secs Floating Rate23.9123.5923.7134,700-0.200.84 
AEEAmeren Corp75.0374.2974.591,685,700-0.360.48 
AEFCAegon Funding Company Llc 5.10%25.3325.2425.2752,7000.010.04 
AEGAegon N.V.4.4804.4354.4401,384,000-0.0300.67 
AEHAegon N.V. Perp Cap Secs25.0024.9824.9853,6000.000.00 
AELAmerican Equity Investment Life29.7829.5029.73327,500-0.080.27 
AEL-AAmerican Equity Investment Life Holding25.5425.4425.4952,300-0.010.04 
AEMAgnico-Eagle Mines Ltd59.8958.5059.21896,900-0.090.15 
AEOAmerican Eagle Outfitters15.3715.0815.128,752,700-0.221.43 
AEPAmerican Electric Power Company92.0391.4391.941,903,4000.080.09 
AEP-BAmerican Elec Pwr Co. Inc [Aep/Pb]53.6753.4753.5575,600-0.110.20 
AERAercap Holdings N.V.61.1960.1560.691,690,900-0.030.05 
AESThe Aes Corp19.2318.8219.133,757,3000.341.81 
AFBAlliance National Municipal13.7513.6713.7358,9000.030.22 
AFCAllied Capital Corp26.1025.9526.0512,9000.110.42 
AFGAmerican Financial Group111.1110.2110.8301,8000.00.04 
AFGBAmerican Financial Group Inc 5.875%26.7526.6526.6545,900-0.100.37 
AFGCAmerican Financial Group Inc 5.125%25.7225.6025.7043,8000.060.23 
AFGEAmerican Financial Group Inc25.3525.3325.3410,2000.010.04 
AFGHAmerican Financial Group Inc26.1826.0826.155,2000.050.17 
AFIArmstrong Flooring Inc3.9653.8253.890278,400-0.1002.51 
AFLAflac Incorporated53.3352.9353.162,499,6000.110.21 
AFTApollo Senior Floating Rate Fund Inc14.8814.7714.8784,5000.040.27 
AGFirst Majestic Silver10.6010.4510.592,305,4000.181.73 
AGCOAgco Corp76.6675.1676.54512,6000.570.75 
AGDAlpine Global Dynamic Dividend Fund10.069.9910.0248,900-0.030.30 
AGIAlamos Gold Inc5.4555.3205.3603,411,8000.0400.75 
AGMFederal Agricultural Mortgage Corp82.9381.6382.2750,800-0.090.11 
AGM-AFederal Agricultural Mortgage Corp26.0226.0226.024000.020.08 
AGM-CFederal Agricultural Mortgage Corp26.5026.5026.50400-0.301.12 
AGM-DFederal Agricultural Mortgage Corp26.1126.0626.065,300-0.090.34 
AGM.AFederal Agricultural Mortgage Corp71.0471.0471.041000.000.00 
AGNAllergan Plc186.2185.2185.61,485,8000.30.18 
AGOAssured Guaranty Ltd49.6849.2149.55398,3000.170.34 
AGO-BAssured Guaranty Municipal Hlds IN26.7726.6026.765,3000.130.48 
AGO-EAssured Guaranty Municipal Hlds IN26.1926.0426.199,3000.010.04 
AGO-FAssured Guaranty Municipal Hlds IN25.6025.5525.553,900-0.020.06 
AGRAvangrid Inc49.0348.5948.97336,4000.270.55 
AGROAdecoagro S.A.8.0507.7007.7801,159,3000.2703.60 
AGSPlayags Inc11.2710.9011.26694,1000.403.68 
AGXArgan Inc34.6733.9234.10124,900-0.451.30 
AHCA.H. Belo Corp2.9702.8902.93028,000-0.0200.68 
AHHArmada Hoffler Properties Inc18.7718.6518.71214,700-0.060.32 
AHH-AArmada Hoffler Pptys Inc [Ahh/Pa]27.6826.8927.011,800-0.100.38 
AHL-CAspen Insurance Holdings Ltd [Ahl/Pc]27.6027.2727.4028,900-0.260.94 
AHL-DAspen Insurance Holdings Ltd [Ahl/Pd]25.9425.8025.9317,5000.110.44 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]25.8925.6825.7637,700-0.040.16 
AHTAshford Hospitality Trust Inc2.8002.6502.700548,100-0.0903.23 
AHT-DAshford Hospitality TR Inc [Aht/Pd]25.3425.2025.349000.240.94 
AHT-FAshford Hospitality TR Inc [Aht/Pf]21.4621.2721.363,600-0.090.42 
AHT-GAshford Hospitality TR Inc [Aht/Pg]21.1820.9821.157,9000.020.09 
AHT-HAshford Hospitality TR Inc [Aht/Ph]21.8021.6521.673,400-0.050.22 
AHT-IAshford Hospitality TR Inc [Aht/Pi]21.8221.4021.6619,200-0.060.27 
AIArlington Asset Investment Corp5.9205.8305.850190,300-0.0400.68 
AI-BArlington Asset Investment Corp [Ai/Pb]21.6621.6521.653000.050.23 
AI-CArlington Asset Investment Corp [Ai/Pc]22.0021.9922.004000.030.15 
AICArlington Asset Investment Cor23.5123.3823.407,8000.020.09 
AIFApollo Tactical Income Fund Inc14.7514.6914.7583,8000.020.14 
AIGAmerican International Group51.8551.0451.084,634,400-0.500.97 
AIG-AAmerican International Group Inc26.7026.3626.7040,4000.261.00 
AIG.WAmerican Intl Group Inc WT [Aig/W]10.6110.0310.05174,300-0.434.10 
AINAlbany International Corp82.4381.0881.49194,700-0.480.59 
AIOAllianzgi Artificial Intelligence &19.8419.4019.6674,9000.231.19 
AIRAAR Corp45.0244.4644.9395,3000.030.07 
AITApplied Industrial Technologies64.6163.7363.80160,000-0.280.44 
AIVApartment Investment and Management52.7452.0952.12878,100-0.531.01 
AIWArlington Asset Investment Cor24.2424.1524.247000.040.15 
AIZAssurant Inc130.8129.9130.0276,900-0.90.68 
AIZPAssurant Inc 6.50% Series D Mandatory127.7127.7127.7600-0.90.73 
AJGArthur J. Gallagher & Company94.5293.7793.88655,500-0.270.29 
AJRDAerojet Rocketdyne Holdings44.2943.2843.83577,3000.400.92 
AJXGreat Ajax Corp15.2015.1015.1564,0000.020.13 
AJXAGreat Ajax Corp 7.25% Convertible Senior27.3527.2827.28400-0.160.58 
AKO.AEmbotell Andina Sa Cl A13.8213.8013.805000.050.36 
AKO.BEmbotell Andna Sa Cl B16.7916.4016.684,900-0.120.72 
AKRAcadia Realty Trust26.7226.4426.45395,200-0.110.41 
AKSAK Steel Holding Corp3.4703.3303.41010,095,5000.0902.71 
ALAir Lease Corp Cl A46.9246.4646.57338,800-0.220.47 
AL-AAir Lease Corp [Al/Pa]26.2826.1326.287,8000.020.09 
ALBAlbemarle Corp65.5264.1165.301,020,5000.580.90 
ALCAlcon Inc55.2554.8155.041,352,000-0.400.72 
ALEAllete Inc79.7478.2579.50638,5000.670.85 
ALEXAlexander and Baldwin Inc21.0520.9121.00250,3000.010.05 
ALGAlamo Group118.1115.6117.945,1000.20.13 
ALKAlaska Air Group67.9866.8567.24744,600-0.751.10 
ALLAllstate Corp111.8110.6110.71,030,900-0.60.52 
ALL-AAllstate Corp [All/Pa]25.6325.3025.3228,200-0.451.75 
ALL-BAllstate Corp [All/Pb]26.3426.2426.2980,4000.030.11 
ALL-GAllstate Corp [All/Pg]26.7926.5926.7330,9000.050.19 
ALL-HAllstate Corp [All/Ph]25.7725.6825.74329,4000.030.12 
ALL-IAllstate Corp 4.75% Prf Perpetual USD 2525.1125.0725.07149,7000.010.04 
ALL-YGMAC Capital Trust I [Ally/Pa]25.9425.9025.9096,700-0.020.08 
ALLEAllegion Plc124.6123.7124.11,142,1000.00.00 
ALLYAlly Financial31.6431.3631.381,725,300-0.220.70 
ALP-QAlabama Power Co. [Alp/Pq]26.3226.1826.2910,0000.040.15 
ALSNAllison Transmission Holdings48.5947.5348.06955,3000.100.21 
ALVAutoliv Inc82.4281.3682.37253,9000.500.61 
ALXAlexander's Inc326.0321.6325.015,2000.40.13 
AMAntero Midstream Corp5.5905.1355.55010,972,5000.4107.98 
AMCAmc Entertainment Holdings Inc8.4108.0908.1002,442,600-0.1301.58 
AMCRAmcor Plc10.4010.2610.355,174,400-0.080.77 
AMEAmtek Inc98.3997.6698.08742,000-0.250.25 
AMGAffiliated Managers Group84.2682.7282.84559,900-1.421.69 
AMHAmerican Homes 4 Rent26.5326.1026.14969,400-0.271.02 
AMH-DAmerican Homes 4 Rent [Amh/Pd]26.3726.1926.379,0000.120.46 
AMH-EAmerican Homes 4 Rent [Amh/Pe]26.2126.0826.217,9000.070.27 
AMH-FAmerican Homes 4 Rent [Amh/Pf]25.9325.7925.931,2000.080.31 
AMH-GAmerican Homes 4 Rent [Amh/Pg]25.9825.7725.824,800-0.070.26 
AMH-HAmerican Homes 4 Rent [Amh/Ph]26.7026.6026.691,7000.100.39 
AMKAssetmark Financial Holdings Inc27.2725.7027.09129,5000.692.61 
AMNAmn Healthcare Services Inc61.0460.0560.54152,8000.210.35 
AMOVAmerica Movil A ADR15.1614.8115.1411,9000.241.61 
AMPAmeriprise Financial Services165.4163.7165.2938,1000.40.24 
AMPYAmplify Energy Corp5.7305.4105.710253,8000.2404.39 
AMRCAmeresco Inc16.4516.2916.4198,7000.040.24 
AMRXAmneal Pharmaceuticals Inc3.6303.4203.5001,778,400-0.0601.69 
AMTAmerican Tower Corp214.1209.2210.01,414,800-2.71.25 
AMXAmerica Movil S.A.B. DE C.V.15.1814.9515.143,453,0000.151.00 
ANAutonation Inc51.0550.5650.95271,5000.270.53 
ANETArista Networks Inc194.9189.6192.1772,2001.80.96 
ANFAbercrombie & Fitch Company17.8317.2917.791,951,5000.422.42 
ANFIAmira Nature Foods Ltd0.53540.46000.4600276,900-0.072813.66 
ANHAnworth Mortgage Asset Corp3.6103.5753.610396,300-0.0100.28 
ANH-AAnworth Mortgage Asset Cp [Anh/Pa]26.2126.1526.157000.000.00 
ANH-BAnworth Mortgage Asset Cp [Anh/Pb]22.5022.5022.50100-0.170.75 
ANH-CAnworth Mortgage Asset Cp [Anh/Pc]25.6125.5825.611,5000.010.03 
ANTMAnthem Inc284.4280.4283.9863,4001.50.54 
AODAlpine Total Dynamic Dividend8.6508.5808.610348,900-0.0400.46 
AONAON Plc205.9204.0205.2436,700-0.30.15 
AOSSmith [A.O.] Corp45.6644.9045.392,408,0000.010.02 
APAmpco-Pittsburgh Corp3.1413.0303.04059,500-0.0802.56 
APAApache Corp21.0620.5920.936,271,0000.301.45 
APAMArtisan Partners Asset Mgmt30.0529.8029.98363,300-0.040.13 
APDAir Products and Chemicals231.7229.4229.5928,800-1.30.57 
APHAmphenol Corp105.4104.2105.11,102,9000.70.63 
APHAAphria Inc5.0904.8704.9504,372,200-0.1302.56 
APLEApple Hospitality REIT Inc15.9615.8415.861,246,700-0.090.56 
APOApollo Global Management Llc C44.6043.7044.292,097,6000.461.05 
APO-AApollo Global Mgmt Inc [Apo/Pa]26.2726.1626.2712,6000.080.31 
APO-BApollo Global Mgmt Inc [Apo/Pb]26.6126.5426.6011,7000.010.04 
APRNBlue Apron Holdings Inc7.0006.7206.900101,0000.1001.47 
APTSPreferred Apartment Communities14.0713.9113.94189,100-0.040.29 
APTVAptiv Plc93.2492.2292.77770,200-0.190.20 
APYApergy Corp28.0626.6027.72584,3001.134.25 
AQNAlgonquin Pwr & Util14.3514.2414.29395,6000.010.07 
AQNAAlgonquin Power & Utilities Corp27.1726.9126.9411,8000.000.00 
AQNBAlgonquin Power & Utilities Corp 6.20%27.1726.9727.1311,7000.130.48 
AQUAEvoqua Water Technologies Corp19.4918.6819.48799,9000.663.51 
ARAntero Resources Corp2.7102.5602.68011,811,6000.1104.28 
ARAAmerican Renal Associates10.0209.6209.91086,800-0.0500.50 
ARCAmerican Reprographics Company1.1701.1101.130249,6000.0100.89 
ARCHArch Coal Inc76.2475.1975.96186,9000.380.50 
ARCOArcos Dorados Holdings Inc7.4007.1407.210752,800-0.1101.50 
ARDArdagh Group S.A.19.0718.5818.83103,200-0.120.63 
ARDCAres Dynamic Credit Allocation14.8314.7814.7973,600-0.010.07 
AREAlexandria Real Estate Equities163.3161.7162.0638,400-0.40.22 
ARE-AAres Management Corp [Ares/Pa]26.9826.7726.8210,200-0.130.48 
ARESAres Management LP33.6632.9733.65255,6000.762.31 
ARGDArgo Grp Itl Snr NTS25.5025.4625.5010,0000.050.20 
ARGOArgo Group Intl Hlds64.7363.7764.41278,9000.120.19 
ARIApollo Commercial Real Estate18.5818.5218.55817,900-0.010.05 
ARLAmerican Realty Investors14.0513.2014.056,4000.916.93 
ARLOArlo Technologies Inc3.2603.1403.150327,800-0.1103.37 
ARMKAramark Holdings Corp42.6641.8742.621,003,2000.340.80 
ARNCArconic Inc31.1530.9131.012,595,5000.220.71 
AROCArchrock Inc9.2408.9209.2201,435,1000.2903.25 
ARRArmour Residential R17.6917.4717.641,023,9000.070.40 
ARR-BArmour Residential REIT Inc [Arr/Pb]25.0824.9925.0278,3000.020.06 
ARWArrow Electronics82.8881.7182.50475,1000.320.39 
ASAASA Gold and Precious Metals12.5212.4012.5070,3000.100.81 
ASBAssociated Banc-Corp21.7421.4521.51935,400-0.080.37 
ASB-CAssociated Banc-Corp [Asb/Pc]25.6525.4425.607,000-0.010.04 
ASB-DAssociated Banc-Corp [Asb/Pd]25.5525.4925.502,5000.080.33 
ASB-EAssociated Banc-Corp [Asb/Pe]26.5726.1726.234,0000.080.31 
ASCArdmore Shipping Corp8.5808.2708.540176,8000.2503.02 
ASGLiberty All-Star Growth Fund6.3306.0406.070553,900-0.2604.11 
ASGNOn Assignment68.3767.7168.09287,9000.030.04 
ASHAshland Global Holdings Inc76.0174.6374.83874,000-0.901.19 
ASIXAdvansix Inc20.2919.4819.56144,900-0.743.65 
ASPNAspen Aerogels Inc8.0007.8507.8908,300-0.0500.63 
ASRGrupo Aeroportuario Del Sureste176.1169.2175.1140,4004.52.63 
ASXAse Industrial Holding Co. Ltd5.2805.1305.260419,3000.0100.19 
ATAtlantic Power Corp2.4102.3602.370183,300-0.0401.66 
ATENA10 Networks Inc6.3906.1556.360177,8000.2103.41 
ATGEAdtalem Global Education Inc33.8133.1633.76290,0000.300.90 
ATHAthene Holding Ltd44.5043.9944.122,023,400-0.100.23 
ATH-AAthene Hld Ltd [Ath/Pa]27.9927.6527.8565,6000.140.51 
ATH-BAntah Hlds Ltd25.9025.8025.8224,500-0.010.04 
ATHMAutohome Inc70.6869.1670.01369,2000.070.10 
ATIAllegheny Technologies Inc24.1023.5723.79578,6000.060.25 
ATKRAtkore International Group42.3741.6442.16470,9000.170.40 
ATOAtmos Energy Corp106.9106.1106.8637,8000.40.41 
ATRAptargroup112.8111.3111.9219,400-0.70.61 
ATTOAtento S.A.2.8302.7702.78030,900-0.0511.80 
ATUSAltice USA Inc Cl A25.7925.2325.413,106,900-0.311.21 
ATVAcorn International19.5618.0018.5322,8000.663.70 
AUAnglogold Ashanti Ltd19.6519.0019.272,577,0000.532.83 
AUYYamana Gold3.6003.5203.54015,548,300-0.0100.28 
AVAAvista Corp47.3847.0047.21192,5000.180.38 
AVALGrupo Aval Acciones Y Valores S8.3208.2008.250589,4000.0100.12 
AVBAvalonbay Communities216.8213.3215.3388,800-0.60.29 
AVDAmerican Vanguard Corp16.5716.2016.4886,7000.050.30 
AVHAvianca Holdings S.A.4.6704.3374.470188,3000.0300.68 
AVKAdvent Claymore Convertible Securities15.3315.1215.29163,0000.100.66 
AVLRAvalara Inc73.4071.6872.00725,600-0.841.15 
AVNSAvanos Medical Inc33.5332.5533.23370,7000.631.93 
AVPAvon Products4.9054.7404.89010,197,5000.0701.45 
AVT-AAvantor Inc [Avtr/Pa]64.6563.2364.26130,6001.221.94 
AVTRAvantor Inc18.7618.0618.507,312,2000.382.10 
AVXAvx Corp20.4720.3020.34245,3000.040.20 
AVYAvery Dennison Corp130.1129.3129.8491,700-0.30.25 
AVYAAvaya Holdings Corp11.5411.0911.153,868,600-0.232.02 
AWFAlliancebernstein Global High Income12.0812.0312.04145,700-0.020.17 
AWIArmstrong World Industries Inc94.9692.3992.47257,000-2.042.16 
AWKAmerican Water Works123.3122.1122.4767,100-0.10.11 
AWPAlpine Global Premier Propertie6.5206.4406.450346,500-0.0701.07 
AWRAmerican States Water Company86.6885.8486.19228,7000.040.05 
AXAxos Financial Inc29.1628.5928.70269,200-0.341.17 
AXEAnixter International Inc89.5288.7089.27662,2000.490.55 
AXLAmerican Axle & Manufacturing10.099.6910.061,884,9000.040.40 
AXOAxos Financial Inc26.2026.0426.181,000-0.010.02 
AXPAmerican Express Company121.5120.0120.92,518,1000.40.37 
AXRAmrep Corp6.1705.8206.1001,2000.1001.67 
AXSAxis Capital Holdings59.3058.6958.78557,600-0.380.64 
AXS-DAxis Capital Holdings Ltd [Axs/Pd]25.1025.0725.0810,200-0.020.09 
AXS-EAxis Capital Holdings Ltd [Axs/Pe]25.5625.4025.5560,0000.020.06 
AXTAAxalta Coating Systems Ltd29.9929.5729.651,638,300-0.571.89 
AYIAcuity Brands Inc133.6131.8133.5275,0000.50.39 
AYRAircastle Ltd32.1732.0632.17181,6000.070.22 
AYXAlteryx Inc109.4107.0107.6698,900-0.40.37 
AZNAstrazeneca Plc48.0447.4547.983,441,3000.210.44 
AZOAutozone1,2741,2251,250601,200816.93 
AZREAzure Power Global Ltd12.9712.5012.7427,900-0.211.62 
AZULAzul S.A. ADR38.6037.8838.53400,000-0.942.38 
AZZAzz Inc45.2544.1944.43136,100-0.370.83 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
100.26.176.182
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,616-60.07
DJI27,882-280.10
SP5003,133-30.11
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,46430.19
BDI1,200494.26
HSI30,063-2530.83