List of Symbols for New York Stock Exchange [NYSE] Starting with A

Exchange:

List of Symbols for New York Stock Exchange [NYSE]

Code	Name	High	Low	Close	Volume	Change
A	Agilent Technologies	65.90	64.44	64.73	1,841,800	-1.05	1.60
AA	Alcoa Corporation	45.70	44.62	45.29	3,071,300	-0.09	0.20
AAC	Aac Holdings Inc	10.22	9.73	10.13	201,400	0.36	3.68
AAN	Aaron's Inc	39.65	38.89	39.42	582,300	0.39	1.00
AAP	Advance Auto Parts Inc	98.55	95.39	97.94	2,681,200	2.35	2.46
AAT	American Assets Trust	40.41	39.80	40.04	227,600	0.23	0.58
AAV	Advantage Oil & Gas Ltd	6.700	6.600	6.650	51,400	0.050	0.76
AB	Alliancebernstein Holding LP	24.60	24.20	24.45	246,100	-0.05	0.20
ABB	Abb Ltd	24.79	24.63	24.65	1,293,300	-0.08	0.32
ABBV	Abbvie Inc	87.78	86.40	86.57	8,286,900	-0.91	1.04
ABC	Amerisourcebergen Corp	81.36	80.14	80.98	717,100	-0.07	0.09
ABEV	Ambev S.A.	6.810	6.720	6.750	20,550,100	-0.100	1.46
ABG	Asbury Automotive Group Inc	60.90	59.45	60.15	177,500	0.55	0.92
ABM	ABM Industries Incorporated	39.93	39.31	39.87	198,200	0.56	1.42
ABR	Arbor Realty Trust	8.030	7.970	7.980	1,130,600	-0.020	0.25
ABR-A	Arbor Realty Trust Inc	25.45	25.37	25.37	600	-0.03	0.12
ABR-B	Arbor Realty Trust Inc	25.40	25.21	25.40	700	0.20	0.79
ABR-C	Arbor Realty Trust	26.45	26.26	26.40	1,800	0.00	0.00
ABRN	Arbor Realty Trust 7.375% Senior	25.49	25.43	25.43	12,200	-0.04	0.16
ABT	Abbott Laboratories	52.78	52.31	52.61	9,778,100	0.10	0.19
ABX	Barrick Gold Corp	16.62	16.25	16.59	7,706,600	0.23	1.41
AC	Associated Capital Group Inc	35.25	34.90	35.20	10,200	0.35	1.00
ACC	American Campus Communities Inc	46.62	45.52	45.72	1,176,600	-1.60	3.38
ACCO	Acco Brands Corp	11.78	11.55	11.65	309,600	0.05	0.43
ACH	Aluminum Corporation of China Ltd	21.94	21.01	21.06	218,000	-1.46	6.48
ACM	Aecom Technology Corp	36.87	35.37	36.47	1,164,200	0.93	2.62
ACN	Accenture Plc	138.3	137.3	138.2	2,463,200	0.3	0.19
ACP	Avenue Income Credit Strategies	14.60	14.48	14.59	89,000	-0.01	0.07
ACRE	Ares Commercial Real Estate Cor	13.33	13.16	13.29	52,300	0.10	0.76
ACV	Allianzgi Diversified Income &	21.24	21.14	21.24	28,500	0.04	0.19
ADC	Agree Realty Corp	50.34	49.38	49.95	127,000	0.23	0.46
ADM	Archer Daniels Midland Company	43.70	43.28	43.57	2,050,900	0.19	0.44
ADNT	Adient Plc	83.13	81.04	82.17	690,600	-0.78	0.94
ADS	Alliance Data Systems Corp	218.1	215.5	217.4	453,900	0.6	0.29
ADSW	Advanced Disposal Services Inc	24.72	24.35	24.48	275,900	0.04	0.16
ADX	Adams Express Company	15.05	14.95	15.02	214,800	0.01	0.07
AEB	Aegon N.V. Perp Cap Secs Floating Rate	24.72	24.67	24.70	18,400	0.04	0.16
AED	Aegon N.V. Perp Cap Secs [Ne]	26.29	26.17	26.23	21,500	0.04	0.15
AEE	Ameren Corp	59.78	58.55	59.38	2,353,400	0.87	1.49
AEG	Aegon N.V.	5.850	5.760	5.790	1,512,000	-0.150	2.53
AEH	Aegon N.V. Perp Cap Secs	25.96	25.90	25.91	138,400	-0.01	0.04
AEK	Aegon Nv 8.00% Non-Cum Notes Due 2042	26.28	26.14	26.17	30,700	-0.12	0.46
AEL	American Equity Investment Life	28.60	27.96	28.38	523,500	0.00	0.00
AEM	Agnico-Eagle Mines Ltd	47.58	46.20	47.48	1,470,300	0.74	1.58
AEO	American Eagle Outfitters	14.37	13.80	14.06	4,206,400	0.21	1.52
AEP	American Electric Power Company	71.20	70.50	71.04	3,057,100	0.47	0.67
AER	Aercap Holdings N.V.	50.00	49.40	49.78	610,100	-0.12	0.24
AES	The Aes Corp	11.22	11.10	11.21	3,914,100	0.10	0.90
AET	Aetna Inc	154.8	152.0	152.0	1,354,500	-1.6	1.04
AEUA	Anadarko Petroleum Corp	37.42	36.25	36.46	27,000	0.10	0.28
AF	Astoria Financial Corp	21.09	20.76	21.01	591,200	0.22	1.06
AF-C	Astoria Financial Corp	25.90	25.82	25.90	4,800	0.07	0.27
AFB	Alliance National Municipal	13.99	13.92	13.99	32,300	0.07	0.50
AFC	Allied Capital Corp	26.20	26.05	26.16	12,000	0.02	0.06
AFG	American Financial Group	103.0	101.8	102.8	261,900	0.3	0.29
AFGE	American Financial Group Inc	26.46	26.30	26.41	11,500	0.13	0.49
AFGH	American Financial Group Inc	26.84	26.72	26.83	6,500	0.00	0.00
AFI	Armstrong Flooring Inc	14.76	14.44	14.56	477,700	-0.06	0.41
AFL	Aflac Incorporated	84.51	83.47	84.26	1,379,000	0.32	0.38
AFS-A	Amtrust Financial Services Inc	24.50	24.10	24.34	7,500	-0.13	0.53
AFS-B	Amtrust Financial Services Dep Pfd	24.79	24.67	24.75	9,900	-0.05	0.20
AFS-C	Amtrust Financial Services Series C	25.18	25.01	25.18	5,600	0.12	0.47
AFS-D	Amtrust Financial Services Dep Pfd	24.95	24.85	24.89	15,100	-0.01	0.04
AFS-E	Amtrust Financial Services Inc Prf	25.50	25.40	25.41	6,800	-0.10	0.37
AFS-F	Amtrust Financial Services Inc	23.48	23.28	23.39	42,600	-0.08	0.34
AFSD	Aflac Incorporated	25.25	25.21	25.22	24,100	-0.05	0.20
AFSS	Amtrust Financial Services Inc	25.62	25.50	25.54	14,400	-0.15	0.58
AFST	Amtrust Financial Services Inc	26.06	25.69	25.69	6,500	-0.25	0.96
AFT	Apollo Senior Floating Rate Fund Inc	16.71	16.67	16.70	61,600	0.00	0.00
AG	First Majestic Silver	7.340	7.040	7.290	3,318,700	0.150	2.10
AGC	Advent Claymore Convertible Securities	6.110	6.070	6.080	168,600	-0.020	0.33
AGCO	Agco Corp	73.61	72.24	73.50	635,000	0.88	1.21
AGD	Alpine Global Dynamic Dividend Fund	10.55	10.42	10.51	36,000	-0.04	0.38
AGI	Alamos Gold Inc	7.210	6.870	7.170	1,441,100	0.210	3.02
AGM	Federal Agricultural Mortgage Corp	70.86	69.38	70.23	42,300	-0.20	0.28
AGM-A	Federal Agricultural Mortgage	25.99	25.99	25.99	500	0.02	0.08
AGM-B	Federal Ag	26.91	26.81	26.87	2,400	0.08	0.30
AGM-C	Federal Agricultural Mortgage	28.25	27.75	27.95	2,500	-0.55	1.93
AGM.A	Federal Agricultural Mortgage Corp	69.00	69.00	69.00	100	0.00	0.00
AGN	Allergan Plc	213.3	208.1	211.6	3,982,300	7.0	3.40
AGN-A	Allergan Plc. 5.50% Mandatory C	767.1	752.4	760.3	40,200	23.2	3.14
AGO	Assured Guaranty Ltd	41.66	41.08	41.18	596,800	-0.37	0.89
AGO-B	Assured Guaranty Ltd [B]	26.36	26.26	26.26	1,300	0.16	0.61
AGO-E	Assured Guaranty Ltd [E]	25.77	25.70	25.70	12,200	-0.01	0.04
AGO-F	Assured Guaranty Ltd [F]	25.45	25.37	25.45	3,700	0.05	0.18
AGR	Avangrid Inc	47.16	46.45	47.10	288,300	0.60	1.29
AGRO	Adecoagro S.A.	10.23	9.99	10.05	483,600	-0.12	1.18
AGU	Agrium Inc	108.3	107.4	108.0	180,500	0.1	0.09
AGX	Argan Inc	65.00	63.65	64.00	104,600	-0.65	1.01
AHC	A.H. Belo Corp	4.800	4.500	4.750	50,400	0.300	6.74
AHH	Armada Hoffler Properties Inc	14.05	13.59	13.91	773,500	0.30	2.20
AHL	Aspen Insurance Holdings	41.38	40.70	40.90	406,500	-0.05	0.12
AHL-C	Aspen Ins Pfd Inc	28.14	28.04	28.12	14,500	0.00	0.00
AHL-D	Aspen Insurance Holdings Ltd	25.40	25.18	25.25	40,600	0.09	0.36
AHP	Ashford Hospitality Prime Inc	9.940	9.620	9.650	156,600	-0.010	0.10
AHP-B	Ashford Hospitality Prime Inc	20.80	20.65	20.70	2,700	-0.04	0.19
AHT	Ashford Hospitality Trust Inc	6.620	6.460	6.500	569,000	0.030	0.46
AHT-A	Ashford Hsop TR Pfd	25.46	25.46	25.46	4,800	0.00	0.00
AHT-D	Ashford Hosp D Pfd	25.93	25.78	25.82	11,600	-0.02	0.06
AHT-F	Ashford Hospitality Trust Inc	25.36	25.26	25.30	9,000	0.01	0.04
AHT-G	Ashford Hospitality Trust Inc	25.34	25.15	25.31	10,500	-0.03	0.12
AHT-H	Ashford Hospitality Trust Inc Cum Pfd	25.20	25.11	25.12	44,200	-0.08	0.32
AI	Arlington Asset Investment Corp	13.35	13.20	13.26	650,200	-0.12	0.90
AI-B	Arlington Asset 7.00% Series B Pfd	25.85	25.85	25.85	110,800	0.05	0.19
AIB	Apollo Investment Corp	25.41	25.38	25.38	6,200	-0.02	0.08
AIC	Arlington Asset Investment Cor	24.38	24.35	24.38	1,100	0.09	0.37
AIF	Apollo Tactical Income Fund Inc	16.17	16.10	16.14	26,300	0.00	0.00
AIG	American International Group	61.19	60.31	61.01	4,405,200	0.30	0.49
AIG.W	American International Group	19.50	18.95	19.39	73,500	0.29	1.52
AIN	Albany International Corp	56.55	55.75	56.50	90,600	0.25	0.44
AIR	AAR Corp	37.21	36.84	37.02	389,300	0.08	0.22
AIT	Applied Industrial Technologies	63.05	61.90	62.55	191,600	0.70	1.13
AIV	Apartment Investment and Management	44.96	44.08	44.54	1,281,700	-0.21	0.47
AIV-A	Apartment Investment and Manag	26.99	26.80	26.99	500	0.23	0.86
AIW	Arlington Asset Investment Cor	24.82	24.82	24.82	400	-0.03	0.12
AIY	Apollo Investment Corp	26.29	26.17	26.29	2,900	0.05	0.19
AIZ	Assurant Inc	95.49	94.11	94.94	394,400	0.49	0.52
AJG	Arthur J. Gallagher & Co	61.06	60.48	60.88	1,026,200	-0.11	0.18
AJRD	Aerojet Rocketdyne Holdings	34.25	33.60	33.93	1,585,700	0.04	0.12
AJX	Great Ajax Corp	14.24	14.12	14.18	21,100	-0.02	0.14
AJXA	Great Ajax Corp. 7.25% Convertible	26.00	25.82	26.00	3,600	0.15	0.58
AKO.A	Embotell Andina Sa A	24.45	24.20	24.45	17,700	-0.36	1.45
AKO.B	Embotell Andna Sa B	28.40	27.01	27.89	34,300	-0.11	0.39
AKP	Alliance California Muni	13.90	13.81	13.85	12,100	0.03	0.22
AKR	Acadia Realty Trust	29.31	28.84	29.15	393,000	0.39	1.36
AKS	AK Steel Holding Corp	5.350	5.170	5.330	12,201,100	0.110	2.11
AL	Air Lease Corporation Class A C	41.21	40.45	40.92	653,200	-0.18	0.44
ALB	Albemarle Corp	132.7	127.3	128.9	2,642,500	-5.4	4.02
ALDW	Alon USA Partners LP	11.51	11.17	11.48	59,800	0.25	2.23
ALE	Allete Inc	77.81	76.55	77.56	168,500	0.65	0.85
ALEX	Alexander and Baldwin Inc	45.38	44.88	45.14	231,100	0.17	0.38
ALG	Alamo Group	103.2	100.4	102.1	44,500	0.5	0.48
ALK	Alaska Air Group	75.36	74.19	74.79	1,489,600	0.04	0.05
ALL	Allstate Corp	91.21	90.05	91.04	1,311,700	0.51	0.56
ALL-A	Allstate Corporation Pfd	26.13	26.07	26.10	18,300	0.04	0.15
ALL-B	Ally Financial Inc Fixed Rate F	27.17	27.05	27.17	41,700	-0.01	0.04
ALL-C	The Allstate Corp	26.90	26.84	26.87	17,900	-0.01	0.04
ALL-D	Allstate Corp	27.25	27.12	27.18	3,600	-0.05	0.18
ALL-E	The Allstate Corporation	27.07	26.96	27.02	21,100	0.02	0.07
ALL-F	The Allstate Corporation	26.96	26.89	26.92	12,700	0.05	0.19
ALL-Y	GMAC Capital Trust I Fixed Rate	26.45	26.25	26.44	82,500	0.12	0.46
ALLE	Allegion Plc Ordinary Shares Wh	84.80	84.29	84.50	437,300	-0.05	0.06
ALLY	Ally Financial	23.47	23.15	23.27	2,716,800	-0.05	0.21
ALP-O	Alabama Pwr 5.83A Pf	25.02	25.02	25.02	3,000	0.00	0.00
ALP-Q	Alabama Power Co. Pfd	25.81	25.71	25.75	72,700	-0.01	0.04
ALR	Alere Inc	50.45	50.09	50.30	1,549,000	-0.05	0.10
ALR-B	Alere Inc Inverness Medical In	397.7	396.8	397.5	2,500	-1.0	0.25
ALSN	Allison Transmission Holdings	36.30	35.65	36.15	1,863,800	0.48	1.35
ALV	Autoliv Inc	125.6	124.0	124.6	543,300	-0.7	0.52
ALX	Alexander's Inc	425.5	419.4	423.9	8,000	2.8	0.67
AM	Antero Resources Midstream Llc	31.99	31.32	31.91	353,900	0.55	1.75
AMBR	Amber Road Inc	7.710	7.440	7.710	91,800	0.210	2.80
AMC	Amc Entertainment Holdings Inc	16.15	15.05	15.15	4,648,900	-0.75	4.72
AME	Amtek Inc	65.74	64.81	65.03	1,338,600	-0.56	0.85
AMFW	Amec Foster Wheeler Plc	6.880	6.790	6.840	38,100	0.150	2.24
AMG	Affiliated Managers Group	187.0	184.6	186.8	186,200	1.8	0.98
AMGP	Antero Midstream Gp LP	20.24	19.37	20.09	315,800	0.50	2.55
AMH	American Homes 4 Rent	22.05	21.73	21.99	1,246,800	0.33	1.52
AMH-A	American Homes	28.56	28.53	28.56	2,000	-0.02	0.07
AMH-B	American Homes 4 Rent 5% Series	28.60	28.55	28.55	2,500	-0.05	0.17
AMH-C	American Homes	28.55	28.52	28.52	1,200	0.02	0.07
AMH-D	American Homes 4 Rent	27.34	26.90	27.08	4,600	-0.18	0.66
AMH-E	American Homes 4 Rent 6.35% Ser	26.75	26.50	26.50	16,800	-0.25	0.93
AMH-F	American Homes 4 Rent Cum Red Perp Pfd	25.55	25.30	25.33	49,200	-0.09	0.35
AMH-G	Home	25.52	25.46	25.50	17,600	0.13	0.51
AMID	American Midstreampartners LP	13.90	13.25	13.45	127,300	0.15	1.13
AMN	Amn Healthcare Services Inc	41.20	40.35	40.60	619,100	-0.55	1.34
AMOV	America Movil A Ads	18.28	17.97	18.06	5,600	-0.16	0.88
AMP	Ameriprise Financial Services	143.4	142.1	143.2	721,400	0.2	0.16
AMRC	Ameresco Inc	7.800	7.600	7.650	79,600	-0.100	1.29
AMT	American Tower Corp	138.4	137.1	137.4	1,936,200	-0.4	0.28
AMT-B	American Tower Corporation [Rei	122.2	121.7	121.7	1,500	-0.1	0.07
AMX	America Movil S.A.B. De C.V	18.42	18.26	18.35	1,437,400	-0.10	0.54
AN	Autonation Inc	48.04	47.37	47.68	1,043,800	0.32	0.68
ANDV	Andeavor	105.5	103.8	105.3	1,510,100	1.3	1.23
ANDX	Andeavor Logistics LP	48.81	47.70	48.62	1,373,300	0.98	2.06
ANET	Arista Networks Inc	193.2	180.6	180.8	1,276,000	-10.2	5.35
ANF	Abercrombie & Fitch Company	14.78	14.16	14.30	2,973,400	0.04	0.28
ANFI	Amira Nature Foods Ltd	6.080	5.840	6.010	162,100	-0.060	0.99
ANH	Anworth Mortgage Asset Corp	6.170	6.100	6.140	527,700	0.000	0.00
ANH-A	Anworth Mtg Pfd A	26.34	26.30	26.32	1,900	-0.10	0.38
ANH-B	Anworth 6.25 Pr S B	29.93	29.93	29.93	100	-0.01	0.03
ANH-C	Anworth Mortgage Asset Corpora	25.39	25.33	25.39	20,800	0.00	0.00
ANTM	Anthem Inc	185.4	181.1	181.5	2,044,800	-1.4	0.74
ANTX	Anthem Inc	51.56	51.31	51.40	2,600	0.03	0.06
ANW	Aegean Marine Petroleum Network	4.700	4.500	4.550	490,500	-0.100	2.15
AOD	Alpine Total Dynamic Dividend	8.920	8.870	8.890	191,900	-0.020	0.22
AOI	Alliance One International	10.55	10.40	10.50	33,400	-0.05	0.47
AON	AON Plc	145.9	144.7	145.2	804,000	-0.8	0.55
AOS	Smith [A.O.] Corp	59.72	58.61	58.99	591,400	-0.56	0.94
AP	Ampco-Pittsburgh Corp	17.93	17.15	17.90	20,000	0.65	3.77
APA	Apache Corp	45.50	43.83	45.06	4,220,200	1.49	3.42
APAM	Artisan Partners Asset Manageme	32.03	31.55	31.85	225,000	0.20	0.63
APB	Asia Pacific Fund Inc	14.10	14.01	14.03	13,100	-0.17	1.20
APC	Anadarko Petroleum Corp	50.15	49.18	49.93	6,266,800	1.10	2.25
APD	Air Products and Chemicals	151.6	149.9	151.5	1,273,500	1.3	0.85
APF	Morgan Stanley Asia Pacific Fund Inc	17.34	17.17	17.28	39,500	-0.10	0.58
APH	Amphenol Corp	82.92	81.57	81.92	1,329,700	-1.02	1.23
APLE	Apple Hospitality REIT Inc	18.86	18.65	18.65	1,375,400	0.00	0.00
APO	Apollo Global Management Llc C	31.69	30.57	30.69	995,900	-0.36	1.16
APO-A	Apollo Global Management Llc Pfd Ser A	26.20	26.11	26.15	16,700	0.01	0.04
APRN	Blue Apron Holdings Inc	5.570	5.230	5.540	5,739,900	0.350	6.74
APTS	Preferred Apartment Communities	19.19	18.55	19.11	580,000	0.59	3.19
APU	Amerigas Partners LP	43.92	42.95	43.61	158,100	0.68	1.58
AQN	Algonquin Pwr & Util	10.61	10.56	10.57	176,100	0.01	0.09
AR	Antero Resources Corp	20.17	19.82	20.17	2,758,800	0.32	1.61
ARA	American Renal Associates Holdi	14.30	14.00	14.13	73,000	-0.12	0.84
ARC	American Reprographics Company	3.980	3.870	3.940	106,300	0.000	0.00
ARCH	Arch Coal Inc	73.94	71.18	73.18	420,100	2.03	2.85
ARCO	Arcos Dorados Holdings Inc	10.000	9.350	9.500	396,800	-0.350	3.55
ARCX	Arc Logistics Partners LP	16.68	16.58	16.62	120,000	0.05	0.30
ARD	Ardagh Group S.A. Common Shares	20.87	20.58	20.77	35,900	0.06	0.29
ARDC	Ares Dynamic Credit Allocation	16.37	16.28	16.30	54,400	-0.02	0.12
ARE	Alexandria Real Estate Equities	119.4	118.0	118.8	860,500	0.7	0.63
ARE-A	Alexandria Real Estate Equities	26.83	26.65	26.83	41,100	0.21	0.79
ARE-D	Alexandria Real Estate Equitie	36.60	36.60	36.60	800	0.77	2.15
ARES	Ares Management LP	18.78	18.27	18.75	50,800	0.15	0.81
ARH-C	Arch Capital Group Ltd. 6.75% P	25.65	25.45	25.60	15,800	-0.05	0.19
ARI	Apollo Commercial Real Estate	18.48	18.36	18.47	1,366,200	0.12	0.65
ARI-C	Apollo Commercial 8% Cum. Perp. Pfd.	25.71	25.60	25.65	4,100	-0.10	0.39
ARL	American Realty Investors	8.760	8.760	8.760	200	0.060	0.69
ARMK	Aramark Holdings Corp	41.04	40.71	40.79	473,000	-0.15	0.37
ARN-B	Arconic Inc	41.52	40.64	40.93	1,025,100	-0.18	0.44
ARNC	Arconic Inc	26.49	25.86	26.13	4,532,800	-0.08	0.31
AROC	Archrock Inc	12.30	11.95	12.20	485,600	0.30	2.52
ARR	Armour Residential R	26.46	26.21	26.42	577,600	0.06	0.23
ARR-A	Armour Residential REIT Inc	25.50	25.47	25.50	2,100	0.08	0.31
ARR-B	Armour Residential REIT Inc	25.05	24.99	24.99	16,200	-0.01	0.04
ARW	Arrow Electronics	80.39	79.47	80.24	341,400	0.00	0.00
ASA	ASA Gold and Precious Metals	12.30	11.97	12.29	40,800	0.31	2.59
ASB	Associated Banc-Corp	23.75	23.30	23.55	662,900	0.05	0.21
ASB-C	Associated Banc-Corp Depositary	26.78	26.68	26.77	4,400	0.08	0.30
ASB-D	Associated Banc-Corp	25.55	25.36	25.48	18,000	-0.12	0.47
ASC	Ardmore Shipping Corp	8.300	7.950	8.050	178,500	0.050	0.63
ASG	Liberty All-Star Growth Fund	5.100	5.020	5.020	95,300	-0.050	0.99
ASGN	On Assignment	51.91	51.18	51.79	206,900	0.42	0.82
ASH	Ashland Global Holdings Inc	64.50	64.14	64.26	245,100	0.09	0.14
ASIX	Advansix Inc	39.76	38.68	38.94	219,600	0.02	0.05
ASPN	Aspen Aerogels Inc	4.200	4.030	4.190	26,000	0.130	3.20
ASR	Grupo Aeroportuario Del Sureste	200.5	197.8	197.9	44,900	-1.8	0.88
ASX	Advanced Semiconductor Engineering	6.100	6.020	6.030	872,600	-0.150	2.43
AT	Atlantic Power Corp	2.500	2.400	2.400	258,200	-0.100	4.00
ATEN	A10 Networks Inc	6.780	6.535	6.570	297,800	-0.140	2.09
ATGE	Adtalem Global Education Inc	33.58	32.65	33.05	372,300	0.00	0.00
ATH	Athene Holding Ltd	54.02	53.55	53.99	815,000	-0.01	0.02
ATHM	Autohome Inc	63.95	61.92	63.18	1,158,700	-0.99	1.54
ATI	Allegheny Technologies Inc	23.27	22.79	23.16	2,014,600	0.26	1.14
ATKR	Atkore International Group	18.62	18.26	18.50	252,400	-0.06	0.32
ATO	Atmos Energy Corp	85.20	83.77	85.00	282,600	1.11	1.32
ATR	Aptargroup	86.89	85.35	86.76	222,800	1.04	1.21
ATTO	Atento S.A.	12.00	11.75	11.75	50,100	-0.05	0.42
ATU	Actuant Corp	27.08	26.70	27.00	462,000	0.15	0.56
ATUS	Altice USA Inc. Class A	28.38	27.32	27.67	1,182,600	0.37	1.36
ATV	Acorn International	15.98	15.00	15.32	5,600	-0.85	5.26
ATW	Atwood Oceanics	9.085	8.370	8.940	8,401,100	0.830	10.23
AU	Anglogold Ashanti Ltd	9.680	9.370	9.640	2,295,700	0.170	1.80
AUO	Au Optronics Corp	4.140	4.030	4.050	1,525,400	-0.110	2.64
AUY	Yamana Gold	2.830	2.700	2.820	6,520,400	0.090	3.30
AVA	Avista Corp	51.70	51.36	51.53	313,500	0.13	0.25
AVAL	Grupo Aval Acciones Y Valores S	9.010	8.950	8.980	68,000	0.000	0.00
AVB	Avalonbay Communities	180.5	178.4	179.3	1,268,100	0.8	0.44
AVD	American Vanguard Corp	21.91	21.55	21.75	75,800	0.00	0.00
AVH	Avianca Holdings S.A.	7.960	7.830	7.880	34,900	0.000	0.00
AVK	Advent Claymore Convertible Securities	16.01	15.90	15.94	110,300	-0.09	0.56
AVP	Avon Products	2.480	2.410	2.420	2,853,400	-0.030	1.22
AVT	Avnet Inc	39.56	38.68	39.47	887,700	0.60	1.54
AVX	Avx Corp	17.75	17.50	17.70	137,200	0.09	0.51
AVY	Avery Dennison Corp	98.92	98.02	98.89	557,700	0.13	0.13
AWF	Alliancebernstein Global High Income	12.94	12.87	12.89	162,900	0.01	0.08
AWI	Armstrong World Industries Inc	50.70	49.60	50.65	315,700	0.80	1.60
AWK	American Water Works	82.53	81.56	82.48	954,600	0.45	0.55
AWP	Alpine Global Premier Propertie	6.550	6.510	6.540	291,000	0.020	0.31
AWR	American States Water Company	51.69	50.88	51.48	168,000	0.19	0.37
AXE	Anixter International Inc	82.00	80.55	81.05	143,400	-0.20	0.25
AXL	American Axle & Manufacturing	17.19	16.45	17.16	2,673,400	0.64	3.87
AXP	American Express Company	88.64	87.84	88.21	2,863,000	-0.19	0.21
AXR	Amrep Corp	7.000	6.870	7.000	11,200	0.140	2.04
AXS	Axis Capital Holdings	57.26	56.50	56.83	364,600	-0.09	0.16
AXS-D	Axis Capital Holdings Ltd	25.39	25.28	25.34	7,200	0.08	0.32
AXS-E	Axis Capital Holdings Ltd	25.55	25.51	25.52	25,900	-0.03	0.12
AXTA	Axalta Coating Systems Ltd	29.07	28.87	28.90	2,392,900	-0.13	0.45
AYI	Acuity Brands Inc	168.6	162.8	165.8	552,300	1.8	1.11
AYR	Aircastle Ltd	22.13	21.76	21.80	150,300	-0.23	1.04
AYX	Alteryx Inc	19.29	18.96	19.05	668,700	-0.18	0.94
AZN	Astrazeneca Plc	34.02	33.62	34.00	6,183,400	0.05	0.15
AZO	Autozone	589.0	574.0	583.5	681,100	9.5	1.65
AZRE	Azure Power Global Ltd	16.23	15.80	16.18	20,500	0.18	1.13
AZUL	Azul S.A. American Depositary Shares	28.67	27.16	27.51	296,400	-0.75	2.65
AZZ	Azz Inc	48.85	44.80	47.25	314,600	-3.70	7.26

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.225.57.120
United States

GLOBAL INDICES

Code	Last	Change
COMP	6,371	-56	0.88
DJI	22,296	-54	0.24
SP500	2,497	-6	0.22
DAX	12,595	2	0.02
FTSE	7,301	-9	0.13
NI225	20,328	-69	0.34
CAC40	5,267	-14	0.27
GLD	1,307	13	1.02
BDI	1,200	49	4.26
HSI	27,461	-39	0.14