Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies43.7143.5643.7132,228-0.410.93 
AAAlcoa Inc9.3009.1809.180836,700-0.2002.13 
AA-BAlcoa Inc32.9832.5132.512,384-0.561.69 
AACAac Holdings Inc20.4620.1520.15958-0.602.89 
AANAaron's Inc21.5721.4021.407,467-0.331.52 
AAPAdvance Auto Parts Inc154.4153.7154.46,486-0.10.07 
AATAmerican Assets Trust40.5940.5940.591,029-0.210.51 
AAVAdvantage Oil & Gas Ltd5.3405.3005.3402,000-0.0200.37 
ABAlliance Capital Management L.P.22.3422.1722.3410,747-0.251.11 
ABBAbb Ltd19.5319.4919.4988,426-0.391.96 
ABBVAbbvie Inc. Common Stock59.6659.2659.66167,480-0.200.33 
ABCAmerisourcebergen Corp75.1874.8674.8636,979-0.580.77 
ABEVAmbev S.A.5.4405.4205.440775,497-0.0100.18 
ABGAsbury Automotive Group Inc52.9752.7852.782,462-0.551.03 
ABMABM Industries Incorporated35.5635.1135.236,682-0.511.43 
ABRArbor Realty Trust6.8606.8306.860451-0.0200.29 
ABR-AArbor Realty Trust Inc25.1824.9525.144,000-0.040.16 
ABR-BArbor Realty Trust Inc24.2624.0024.112,400-0.170.70 
ABR-CArbor Realty Trust25.5325.5325.537000.040.16 
ABRNArbor Realty Trust 7.375% Senior25.3425.0525.257,800-0.090.36 
ABTAbbott Laboratories37.5537.4037.40192,784-0.511.35 
ABXBarrick Gold Corp21.2320.9521.231,500,9370.763.71 
ACAssociated Capital Group Inc.29.1829.1829.18669-0.311.05 
ACCAmerican Campus Communities Inc49.9349.4949.939,2910.250.50 
ACCOAcco Brands Corp10.0309.9609.96022,263-0.2402.35 
ACHAluminum Corporation of China Ltd7.6307.6107.6103,2950.1201.60 
ACMAecom Technology Corp30.2330.0130.2315,217-0.642.07 
ACNAccenture Plc110.7109.8109.880,818-1.61.46 
ACPAvenue Income Credit Strategies11.9511.9511.952,7730.000.00 
ACREAres Commercial Real Estate Cor12.3012.0512.052,665-0.221.79 
ACVAllianzgi Diversified Income &17.3517.3517.351,587-0.010.06 
ACWAccuride Corporation1.3301.3001.3002,998-0.0201.52 
ADCAgree Realty Corp45.8845.1745.885,5440.370.81 
ADMArcher Daniels Midland Company40.1339.8939.8983,165-0.611.51 
ADPTAdeptus Health Inc48.5748.0048.0010,829-1.002.04 
ADSAlliance Data Systems Corp192.7191.2192.78,429-0.40.22 
ADXAdams Express Company12.2912.2912.296,500-0.050.41 
AEBAegon N.V.24.4024.4024.401,300-0.261.05 
AEDAegon N.V.25.6025.5425.605,501-0.130.51 
AEEAmeren Corp51.8051.5051.8030,4610.010.02 
AEGAegon N.V.4.0504.0304.030557,229-0.2606.06 
AEHAegon N.V.25.4525.3525.356,651-0.190.75 
AEKAegon N.V. 8.00%27.2727.2227.222,858-0.260.95 
AELAmerican Equity Investment Life14.6814.2014.2017,570-0.614.12 
AEMAgnico-Eagle Mines Ltd53.0852.0753.08124,3731.052.02 
AEOAmerican Eagle Outfitters15.2615.1415.1638,363-0.181.17 
AEPAmerican Electric Power Company67.5567.0467.5550,0570.290.43 
AERAercap Holdings N.V.34.1133.1833.1836,509-1.383.99 
AESThe Aes Corp11.7411.5611.56139,088-0.332.78 
AES-CAes TR III 6.75 Pfd51.1751.1751.17123-0.300.58 
AETAetna Inc117.0116.4116.432,451-1.31.10 
AEUAAnadarko Petroleum Corp37.7036.2736.3815,200-1.072.86 
AFAstoria Financial Corp14.8014.6714.6713,671-0.281.87 
AF-CAstoria Financial Corp26.6226.6226.62312-0.050.19 
AFAAmerican Financial Group Inc25.8925.8925.891100.110.43 
AFBAlliance National Municipal15.0615.0515.056,947-0.010.07 
AFCAllied Capital Corp25.8225.6425.825,2640.020.08 
AFGAmerican Financial Group69.9769.4769.977,587-1.011.42 
AFGEAmerican Financial Group Inc26.8326.8326.831860.100.37 
AFGHAmerican Financial Group Inc.26.3126.3126.31100-0.050.19 
AFIArmstrong Flooring Inc.17.6717.6217.623,9990.090.51 
AFLAflac Incorporated68.5968.0068.5954,104-0.670.97 
AFS-AAmtrust Financial Services Inc25.2225.0025.1418,900-0.070.28 
AFS-BAmtrust Financial Services Dep Pfd25.7325.7325.73100-0.160.62 
AFS-CAmtrust Financial Services Series C25.9325.5525.856,700-0.140.54 
AFS-DAmtrust Financial Services Dep Pfd26.1025.8825.929,600-0.200.77 
AFS-EAmtrust Financial Services Inc. Prf26.1825.7826.0935,100-0.070.27 
AFSDAflac Incorporated26.2026.2026.20355-0.200.76 
AFSSAmtrust Financial Services Inc25.3825.3825.38803-0.040.16 
AFSTAmtrust Financial Services Inc26.0326.0326.035680.100.39 
AFTApollo Senior Floating Rate Fund Inc15.6215.6215.625,613-0.140.89 
AFWAmerican Financial Group Inc26.3726.3726.37714-0.070.26 
AGFirst Majestic Silver13.1412.9713.14285,2000.070.54 
AGCAdvent Claymore Convertible Securities5.5205.5205.520292-0.0100.18 
AGCOAgco Corp47.3745.8345.8354,654-2.505.17 
AGDAlpine Global Dynamic Dividend Fund8.3208.2508.3206,3790.0200.24 
AGIAlamos Gold Inc8.2708.1708.270105,2140.3304.16 
AGMFederal Agricultural Mortgage Corp33.8833.5533.55820-0.832.41 
AGM-AFederal Agricultural Mortgage26.2026.1526.161,8000.010.04 
AGM-BFederal Ag26.9926.8226.998,0000.140.52 
AGM-CFederal Agricultural Mortgage27.2827.2527.287,5000.401.49 
AGM.AFederal Agricultural Mortgage Corp36.0736.0736.07100-0.621.69 
AGNAllergan Plc225.9224.4225.954,8160.20.07 
AGN-AAllergan Plc. 5.50% Mandatory C817.8817.0817.0159-1.00.12 
AGOAssured Guaranty Ltd24.0924.0024.005,747-0.371.52 
AGO-BAssured Guaranty Ltd [B]25.8225.8225.82219-0.381.45 
AGO-EAssured Guaranty Ltd [E]26.3825.5426.388,4000.000.00 
AGO-FAssured Guaranty Ltd [F]25.4925.3825.495,9000.080.31 
AGRAvangrid Inc.43.6243.3843.622,0650.070.16 
AGROAdecoagro S.A.10.7310.5610.568,063-0.201.86 
AGUAgrium Inc90.8990.4390.4313,481-1.581.72 
AGXArgan Inc39.2539.1339.251,903-0.330.83 
AHCA.H. Belo Corp4.8524.8004.8521,7600.0521.09 
AHHArmada Hoffler Properties Inc13.4313.3513.3522,7020.020.15 
AHLAspen Insurance Holdings44.1544.1544.15972-0.481.08 
AHL-AAspen Insurance Pfd24.9724.9724.971,4500.120.48 
AHL-BAspen Insurance Holdings Limit25.9025.9025.90100-0.180.69 
AHL-CAspen Ins Pfd Inc28.1528.1528.151,263-0.020.07 
AHPAshford Hospitality Prime Inc14.8414.5214.5211,4860.000.00 
AHP-BAshford Hospitality Prime Inc.23.0223.0223.02200-0.291.24 
AHSAmn Healthcare Services Inc38.8138.2938.2920,704-0.721.85 
AHTAshford Hospitality Trust Inc5.3705.3205.32021,079-0.1102.03 
AHT-AAshford Hsop TR Pfd25.9625.3925.951,9000.100.39 
AHT-DAshford Hosp D Pfd25.3725.2125.21500-0.200.79 
AHT-EAshford Hospitality Trust Inc 925.6925.3325.694,100-0.010.04 
AIArlington Asset Investment Corp13.4313.1513.1524,735-0.413.02 
AIBApollo Investment Corp25.8225.8225.821,0250.000.00 
AICArlington Asset Investment Cor22.0522.0022.001,400-0.020.09 
AIFApollo Tactical Income Fund Inc14.4714.3714.375,858-0.120.83 
AIGAmerican International Group50.0049.6149.61240,497-1.112.19 
AIG.WAmerican International Group16.5616.2516.254,533-0.653.85 
AINAlbany International Corp38.3738.2738.271,910-0.782.00 
AIRAAR Corp22.8722.8722.872,373-0.371.59 
AITApplied Industrial Technologies43.9042.9042.901,760-1.623.64 
AIVApartment Investment and Management41.6141.3541.356,903-0.421.01 
AIV-AApartment Investment and Manag27.9527.6427.762,400-0.200.72 
AIV-ZApartment Inv. & Mgt. Co25.4525.4525.452,001-0.250.97 
AIWArlington Asset Investment Cor21.9621.9621.96100-0.080.36 
AIYApollo Investment Corp26.2525.5026.164,200-0.311.17 
AIZAssurant Inc82.4881.9482.485,189-0.730.88 
AJGArthur J. Gallagher & Co44.9344.5644.9335,831-0.420.93 
AJRDGencorp Inc17.5017.3717.503,660-0.261.46 
AJXGreat Ajax Corp13.1613.1613.164130.020.15 
AKO.AEmbotell Andina Sa A19.3518.6418.643,700-0.914.65 
AKO.BEmbotell Andna Sa B20.7620.1720.467,400-0.643.03 
AKPAlliance California Muni15.6915.6915.692,0630.110.71 
AKRAcadia Realty Trust33.6333.5133.632,721-0.110.33 
AKSAK Steel Holding Corp4.3304.3104.310171,828-0.0902.05 
ALAir Lease Corporation Class A C26.0025.3825.3828,458-0.893.39 
ALBAlbemarle Corp78.0077.0077.0042,227-1.982.51 
ALDWAlon USA Partners LP9.6109.4909.6106,100-0.2502.54 
ALEAllete Inc61.7261.7261.721,984-0.070.11 
ALEXAlexander and Baldwin Inc35.6235.3335.621,227-0.090.25 
ALGAlamo Group59.6159.4959.49736-0.881.46 
ALJAlon USA Energy6.5006.4806.48011,517-0.1001.52 
ALKAlaska Air Group55.8955.2855.2889,744-1.212.14 
ALLAllstate Corp65.7565.5465.5436,270-0.721.09 
ALL-AAllstate Corporation Pfd27.2124.8027.214,8002.389.59 
ALL-BAlly Financial Inc Fixed Rate F27.3127.3127.319560.040.15 
ALL-CThe Allstate Corp28.2228.0928.22524-0.050.18 
ALL-DAllstate Corp28.3628.3628.364300.000.00 
ALL-EThe Allstate Corporation28.4828.4828.484410.090.32 
ALL-FThe Allstate Corporation28.4428.4428.441,271-0.010.04 
ALLEAllegion Plc Ordinary Shares Wh65.1164.7764.779,864-0.951.45 
ALLYAlly Financial15.6315.4115.4133,353-0.422.65 
ALP-OAlabama Pwr 5.83A Pf29.5029.5029.501000.190.65 
ALRAlere Inc41.3241.3241.321,154-0.280.67 
ALR-BAlere Inc. Inverness Medical In335.0335.0335.05,000-10.02.91 
ALSNAllison Transmission Holdings27.3827.1727.1716,123-0.451.63 
ALVAutoliv Inc111.3110.4110.416,015-3.12.73 
ALXAlexander's Inc369.5364.8367.613,200-0.80.21 
AMAntero Resources Midstream Llc25.0224.9225.021,742-0.070.26 
AMBRAmber Road Inc7.5407.3007.5401,9980.0600.80 
AMCAmc Entertainment Holdings Inc26.5926.5126.512,245-0.431.60 
AMEAmtek Inc44.2443.9343.9327,162-0.771.72 
AMFWAmec Foster Wheeler Plc5.6305.6305.6305,449-0.3906.48 
AMGAffiliated Managers Group137.3136.1136.119,865-5.03.52 
AMHAmerican Homes 4 Rent19.0718.9319.0714,054-0.050.26 
AMH-AAmerican Homes26.6026.6026.60405-0.010.04 
AMH-BAmerican Homes 4 Rent 5% Series26.7426.4126.742,900-0.050.19 
AMH-CAmerican Homes26.7526.5026.757,0000.000.00 
AMH-DAmerican Homes 4 Rent25.7325.7325.736870.000.00 
AMIDAmerican Midstreampartners LP11.9511.7511.758,176-0.453.69 
AMPAmeriprise Financial Services88.6688.1888.1862,550-3.143.44 
AMRCAmeresco Inc4.8104.4304.720233,200-0.2505.03 
AMTAmerican Tower Corp107.9107.5107.537,504-0.70.68 
AMT-AApollo Residential Preferred108.924.4108.92,41584.4345.18 
AMT-BAmerican Tower Corporation [Rei110.9108.0108.929,400-1.11.01 
AMTGApollo Residential Mortgage In13.6413.5713.573,3490.010.07 
AMXAmerica Movil S.A.B. De C.V11.5711.4711.4722,809-0.151.29 
ANAutonation Inc46.5746.2046.2021,391-0.831.76 
ANETArista Networks Inc63.5062.2962.2942,343-4.366.54 
ANFAbercrombie & Fitch Company17.6617.1417.6662,914-0.110.62 
ANFIAmira Nature Foods Ltd7.0306.8007.0308,941-0.0500.71 
ANHAnworth Mortgage Asset Corp4.6704.6504.65019,086-0.0200.43 
ANH-AAnworth Mtg Pfd A25.5825.4025.52800-0.140.55 
ANH-BAnworth 6.25 Pr S B23.0022.9122.91300-0.090.39 
ANH-CAnworth Mortgage Asset Corpora25.5025.1525.158000.000.00 
ANTMAnthem Inc125.3124.6124.623,894-1.81.42 
ANTXAnthem Inc43.3443.3443.34220-0.230.53 
ANWAegean Marine Petroleum Network5.7505.7005.7006,243-0.1302.23 
AODAlpine Total Dynamic Dividend7.2207.1607.16027,656-0.0901.24 
AOIAlliance One International15.0714.9414.94480-0.352.29 
AONAON Plc102.7102.3102.322,813-1.71.64 
AOSSmith [A.O.] Corp83.3882.7182.7111,639-1.061.27 
APAmpco-Pittsburgh Corp11.6611.6611.66606-0.201.69 
APAApache Corp53.8853.6053.6019,163-1.262.30 
APAMArtisan Partners Asset Manageme28.4027.8127.819,727-1.073.70 
APBAsia Pacific Fund Inc9.4009.3209.3506,600-0.3403.51 
APCAnadarko Petroleum Corp52.2251.5451.54117,111-1.292.44 
APDAir Products and Chemicals139.1138.1139.113,606-1.00.70 
APFMorgan Stanley Asia Pacific Fund Inc13.4813.3213.3711,600-0.513.67 
APHAmphenol Corp56.6756.3656.3616,556-0.891.55 
APLEApple Hospitality REIT Inc18.3718.3218.379,933-0.120.65 
APOApollo Global Management Llc C14.7514.5214.527,387-0.493.26 
APTSPreferred Apartment Communities14.0514.0214.021,357-0.090.64 
APUAmerigas Partners L.P.44.9944.6144.993,140-0.050.11 
ARAntero Resources Corp27.1826.9426.9460,572-0.441.61 
ARAAmerican Renal Associates Holdi28.8927.0028.11890,2000.160.57 
ARCAmerican Reprographics Company3.9503.9503.9502,0880.0000.00 
ARCOArcos Dorados Holdings Inc4.6204.6104.6101,500-0.1202.54 
ARCXArc Logistics Partners LP12.7012.4612.4626,600-0.251.97 
ARDCAres Dynamic Credit Allocation13.8113.8113.813,049-0.010.07 
AREAlexandria Real Estate Equities98.9298.9298.922,444-0.440.44 
ARE-AAlexandria Real Estate Eq24.8724.8324.833,625-0.040.16 
ARE-DAlexandria Real Estate Equitie33.9833.8533.857000.160.47 
ARE-EAlexandria Real Estate Equitie26.1226.1226.12100-0.130.50 
ARESAres Management LP13.4413.4413.447990.000.00 
ARH-CArch Capital Group Ltd. 6.75% P26.1626.1626.16100-0.070.27 
ARIApollo Commercial Real Estate16.1716.1216.1213,558-0.040.25 
ARI-AApollo Commercial Real Estate25.6425.2025.2534,500-0.331.29 
ARLAmerican Realty Investors6.1305.2805.90066,0000.1001.72 
ARMKAramark Holdings Corp32.2231.8332.225,248-0.180.55 
AROCArchrock Inc.8.6608.3508.35010,950-0.2302.68 
ARPAtlas Resource Partners L.P. C0.32000.31000.310033,712-0.02006.06 
ARP-DAtlas Resource Partners L.P.1.2301.0801.10015,700-0.0705.98 
ARP-EAtlas Resource Partners L.P. 12.1601.6501.80026,6000.0704.05 
ARRArmour Residential R18.9418.8518.9412,664-0.060.32 
ARR-AArmour Residential REIT Inc24.3924.3924.391330.090.37 
ARR-BArmour Residential REIT Inc22.6922.6922.692,558-0.040.18 
ARUAres Capital Corp25.6125.6125.61200-0.240.93 
ARWArrow Electronics62.2261.7561.754,688-1.322.09 
ASAASA Gold and Precious Metals14.2014.0314.0310,0300.201.45 
ASBAssociated Banc-Corp16.5616.3016.3026,787-0.452.69 
ASB-BAssociated Banc-Corp Depositary25.4625.4125.432,500-0.070.27 
ASB-CAssociated Banc-Corp Depositary26.4026.4026.402000.150.57 
ASCArdmore Shipping Corp7.2607.1807.1803,043-0.0801.10 
ASGLiberty All-Star Growth Fund4.0004.0004.000594-0.0501.23 
ASGNOn Assignment35.9535.5535.952,120-0.360.99 
ASHAshland Inc112.3110.6110.64,092-2.21.91 
ASPNAspen Aerogels Inc4.7404.7404.740100-0.0100.21 
ASRGrupo Aeroportuario Del Sureste151.6150.7151.61,2980.40.26 
ASXAdvanced Semiconductor Engineering5.3005.2805.30012,0260.0300.57 
ATAtlantic Power Corp2.4402.4102.4409,491-0.0301.21 
ATENA10 Networks Inc6.2606.1806.1804,709-0.1602.52 
ATHMAutohome Inc23.0022.6122.6116,826-0.401.74 
ATIAllegheny Technologies Inc12.3012.2012.3028,357-0.131.05 
ATKRAtkore International Group16.0716.0016.071,1500.000.00 
ATOAtmos Energy Corp76.8876.8076.886,022-0.170.22 
ATRAptargroup75.9775.1875.977,653-0.781.02 
ATTOAtento S.A.9.0008.9909.0007260.0400.45 
ATUActuant Corp22.5022.3322.334,916-0.472.06 
ATVAcorn International5.4805.2005.4002,900-0.0801.46 
ATWAtwood Oceanics12.0111.8311.8355,727-0.423.43 
AUAnglogold Ashanti Ltd17.4517.3617.42382,6630.653.88 
AUOAu Optronics Corp2.9002.8802.88017,044-0.0301.03 
AUYYamana Gold5.2005.1205.200844,2350.1001.96 
AVAviva Plc9.5609.5309.53081,297-0.9208.80 
AVAAvista Corp42.6042.4342.439,137-0.130.31 
AVALGrupo Aval Acciones Y Valores S7.7207.7207.720200-0.0901.15 
AVBAvalonbay Communities172.3171.7171.78,927-0.90.49 
AVDAmerican Vanguard Corp14.6314.5014.502,078-0.392.62 
AVGAvg Technologies N.V.19.1018.9019.108,706-0.170.88 
AVHAvianca Holdings S.A.6.2506.1106.2501,761-0.0500.79 
AVKAdvent Claymore Convertible Securities13.5913.5913.593,352-0.151.09 
AVPAvon Products3.7703.6503.650212,552-0.2005.19 
AVTAvnet Inc40.4440.2940.4414,491-0.451.10 
AVVAviva Plc25.8925.7825.7814,086-0.110.42 
AVXAvx Corp13.2713.2713.272,837-0.070.52 
AVYAvery Dennison Corp73.1872.7572.7512,415-0.871.18 
AWFAlliancebernstein Global High Income12.1812.1612.1613,616-0.070.57 
AWHAllied World Assurance Company34.1534.0634.152,530-0.330.96 
AWIArmstrong World Industries Inc38.0237.8937.891,415-0.551.43 
AWKAmerican Water Works80.4480.0380.0345,4480.100.13 
AWPAlpine Global Premier Propertie5.3605.3205.32047,226-0.1001.85 
AWRAmerican States Water Company42.0742.0542.074,1680.000.01 
AXEAnixter International Inc54.8954.6154.611,363-0.941.69 
AXLAmerican Axle & Manufacturing14.4314.1814.18112,438-0.624.19 
AXLLGeorgia Gulf Corp32.4332.3232.328,620-0.030.09 
AXONAxovant Sciences Ltd. Common Sh11.6111.6011.61769-0.151.28 
AXPAmerican Express Company59.3458.5858.58181,773-1.482.47 
AXRAmrep Corp4.8404.8404.8403000.0400.83 
AXSAxis Capital Holdings52.6451.7852.645,0950.130.25 
AXS-CAxis Capital Holdings Limited P26.3226.3226.32100-0.351.31 
AXS-DAxis Capital Holdings Ltd26.2326.2326.232470.100.38 
AXTAAxalta Coating Systems Ltd25.8325.5125.5130,785-0.582.22 
AYIAcuity Brands Inc245.1243.8243.85,838-2.91.16 
AYRAircastle Ltd19.7819.5519.5512,466-0.512.54 
AZNAstrazeneca Plc27.9127.8227.821,144,751-0.040.14 
AZOAutozone769.0762.4769.05,051-0.90.12 
AZURAzure Midstream Partners LP0.78000.75000.770027,800-0.01001.28 
AZZAzz Inc56.3355.7355.731,629-1.502.63 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.166.196.232
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP4,606-1022.16
DJI17,144-2571.48
SP5002,003-351.71
DAX9,269-2893.02
FTSE5,982-1562.55
NI22515,3093572.39
CAC403,985-1222.97
GLD1,322604.79
BDI1,200494.26
HSI20,227-320.16