Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies57.5356.9857.151,395,400-0.230.40 
AAAlcoa Inc16.6816.5216.576,675,500-0.140.84 
AANAaron's Inc25.6225.0025.58909,8000.441.75 
AAPAdvance Auto Parts Inc138.1136.3137.4628,9000.00.02 
AATAmerican Assets Trust34.9434.6634.8359,9000.020.06 
AAVAdvantage Oil & Gas Ltd6.1906.0706.120193,400-0.0100.16 
ABAlliance Capital Management L.P.27.4827.0527.23158,100-0.020.07 
ABBAbb Ltd22.8622.7122.81562,300-0.070.31 
ABBVAbbvie Inc. Common Stock55.6855.2555.607,277,800-0.100.18 
ABCAmerisourcebergen Corp76.9276.0976.72580,7000.350.46 
ABEVAmbev S.A.7.3407.1807.2608,307,500-0.0700.95 
ABGAsbury Automotive Group Inc69.7368.3869.4897,000-0.330.47 
ABMABM Industries Incorporated26.4426.1526.40127,7000.010.04 
ABRArbor Realty Trust7.0006.9306.97082,800-0.0100.14 
ABR-AArbor Realty Trust Inc24.8624.7624.818,7000.060.24 
ABR-BArbor Realty Trust Inc24.1824.0924.1411,500-0.010.04 
ABR-CArbor Realty Trust25.1425.1025.145,4000.010.04 
ABRNArbor Realty Trust 7.375% Senio24.7024.5424.6520,8000.100.41 
ABTAbbott Laboratories42.6042.2742.352,525,200-0.250.59 
ABW-BAssociated Banc-Corp Depositary27.5327.4427.473,300-0.431.54 
ABXBarrick Gold Corp18.3018.1318.224,828,9000.100.55 
ACCAmerican Campus Communities Inc39.6339.3739.52435,1000.090.23 
ACCOAcco Brands Corp7.7507.5707.720636,3000.0600.78 
ACEAce Limited106.4105.5106.1926,2000.20.21 
ACGAlliancebernstein Income Fund Inc7.5807.5507.570424,7000.0100.13 
ACHAluminum Corporation of China Ltd11.0610.0210.24497,900-0.827.41 
ACIArch Coal3.1803.0503.0504,773,700-0.1304.09 
ACMAecom Technology Corp37.8837.4537.84861,9000.150.40 
ACMPAccess Midstream Partners L.P.63.9063.1063.43265,500-0.290.46 
ACNAccenture Plc.81.8080.3381.021,846,1000.040.05 
ACPAvenue Income Credit Strategies17.5017.3517.5054,0000.030.17 
ACREAres Commercial Real Estate Cor12.5512.3812.53119,2000.000.00 
ACTActavis Inc227.1224.8226.6678,0000.30.12 
ACWAccuride Corporation4.7004.5604.61089,000-0.1402.95 
ADCAgree Realty Corp29.5629.3129.3578,800-0.250.84 
ADMArcher-Daniels-Midland Company49.9049.4149.751,829,9000.170.34 
ADPTAdeptus Health Inc.29.3327.7128.8788,1000.682.41 
ADSAlliance Data Systems Corp265.9263.4264.7179,600-0.90.33 
ADTADT Corp37.2036.5936.95929,8000.030.08 
ADXAdams Express Company14.1714.0914.1496,900-0.020.14 
AEBAegon Nv24.2522.9224.1551,2000.100.42 
AECAssociated Estates Realty Corp18.4218.3118.32207,0000.000.00 
AEDAegon Nv25.3825.3025.3324,800-0.050.20 
AEEAmeren Corp39.7339.1139.70966,8000.461.17 
AEGAegon Nv7.9407.8707.930739,200-0.0700.88 
AEHAegon Nv25.7325.6425.7126,1000.000.00 
AEKAegon N.V. 8.00%28.9528.8628.9427,700-0.040.14 
AELAmerican Equity Investment Life24.7324.3124.45335,0000.010.04 
AEMAgnico-Eagle Mines Limited37.8237.1537.731,739,1000.571.53 
AEOAmerican Eagle Outfitters14.0813.6814.037,597,900-0.161.13 
AEPAmerican Electric Power Company53.4052.9053.321,744,4000.170.32 
AERAercap Holdings N.V.48.4847.7347.74485,800-0.631.30 
AESThe Aes Corp15.1114.9515.101,851,5000.060.40 
AES-CAes TR III 6.75 Pfd51.1251.0051.027,800-0.130.25 
AETAetna Inc82.2880.7681.922,244,3000.811.00 
AFAstoria Financial Corp13.1413.0013.03180,400-0.130.99 
AF-CAstoria Financial Corp24.4724.4024.477,1000.020.08 
AFAAmerican Financial Group Inc24.9324.8424.846,400-0.020.08 
AFBAlliance National Municipal13.6513.6013.6153,600-0.010.07 
AFCAllied Capital Corp25.0524.9324.9521,100-0.110.44 
AFGAmerican Financial Group59.8859.2459.64246,500-0.030.05 
AFLAflac Incorporated61.5060.8261.241,071,700-0.150.24 
AFMAffiliated Managers Group Inc25.8025.7225.757,7000.020.08 
AFQAmerican Financial Group26.7126.6126.7011,5000.060.23 
AFS-AAmtrust Financial Services Inc.24.3024.0524.1522,000-0.251.02 
AFSDAflac Incorporated24.6924.6024.6517,4000.030.12 
AFTApollo Senior Floating Rate Fund Inc17.5517.3817.5529,9000.090.52 
AFWAmerican Financial Group Inc26.2125.9326.1829,200-0.020.08 
AGFirst Majestic Silver10.2410.0610.16759,0000.151.50 
AGCAdvent Claymore Convertible Securities7.3207.2407.31098,5000.0300.41 
AGCOAgco Corp48.4548.0148.231,109,700-0.280.58 
AGDAlpine Global Dynamic Dividend Fund10.4110.3710.3836,400-0.020.19 
AGIAlamos Gold Inc9.1608.9609.050137,5000.1401.57 
AGMFederal Agricultural Mortgage Corp32.5031.9532.1224,500-0.300.93 
AGM-AFederal Agricultural Mortgage24.6424.5524.602,200-0.030.12 
AGM-BFederal Ag26.1725.7125.7518,700-0.351.34 
AGM-CFederal Agricultural Mortgage25.4925.2525.276,4000.020.08 
AGM.AFederal Agricultural Mortgage Corp26.2526.2526.253000.000.00 
AGNAllergan Inc164.0161.3162.11,545,700-0.70.40 
AGOAssured Guaranty Ltd24.1323.7923.911,369,100-0.200.83 
AGO-BAssured Guaranty Ltd [B]25.4025.2525.304,000-0.160.63 
AGO-EAssured Guaranty Ltd [E]25.0324.9624.9914,400-0.040.16 
AGO-FAssured Guaranty Ltd [F]24.4523.8424.452,9000.000.00 
AGROAdecoagro S.A.9.5309.3109.410160,9000.0100.11 
AGUAgrium Inc94.9093.6794.86363,9000.670.71 
AGXArgan Inc40.0339.4239.92102,100-0.080.20 
AHCA.H. Belo Corp11.5611.4011.5035,5000.000.00 
AHHArmada Hoffler Properties Inc9.7009.5909.59054,900-0.0600.62 
AHLAspen Insurance Holdings42.8742.2442.53444,8000.010.02 
AHL-AAspen Insurance Pfd27.0026.8727.004,800-0.060.22 
AHL-BAspen Insurance Holdings Limit26.7626.6626.7213,0000.010.04 
AHL-CAspen Ins Pfd Inc25.8125.5525.794,3000.000.00 
AHPAshford Hospitality Prime Inc.16.2016.0116.1151,300-0.070.43 
AHSAmn Healthcare Services Inc15.7315.2715.28323,300-0.493.11 
AHTAshford Hospitality Trust Inc11.6011.4211.48347,700-0.030.26 
AHT-AAshford Hsop TR Pfd26.0825.8226.086000.261.01 
AHT-DAshford Hosp D Pfd25.8425.7725.841,6000.120.47 
AHT-EAshford Hospitality Trust Inc 927.5027.3027.501,1000.030.11 
AIArlington Asset Investment Corp28.2428.0228.12100,200-0.070.25 
AIBApollo Investment Corp24.9824.8724.9511,5000.070.28 
AIFApollo Tactical Income Fund Inc17.8317.7017.7484,700-0.030.17 
AIGAmerican International Group55.8755.4755.735,346,900-0.430.77 
AIG.WAmerican International Group26.0025.7025.9251,900-0.130.50 
AINAlbany International Corp38.4137.4837.7034,600-0.391.02 
AIRAAR Corp27.1726.8627.0092,600-0.060.22 
AITApplied Industrial Technologies49.2248.7548.77200,400-0.420.85 
AIVApartment Investment and Management34.1433.8634.09390,9000.070.21 
AIV-AApartment Investment and Manag25.7025.5825.655,8000.010.04 
AIV-ZApartment Inv. & Mgt. Co.26.3925.8026.1527,3000.140.54 
AIWArlington Asset Investment Cor24.4624.2624.2616,5000.010.04 
AIYApollo Investment Corp24.8924.8224.8746,5000.030.12 
AIZAssurant Inc66.7365.9666.58236,7000.050.08 
AJGArthur J. Gallagher & Co.47.2746.8647.09433,600-0.040.08 
AKO.AEmbotell Andina Sa A16.6016.5916.59200-0.211.25 
AKO.BEmbotell Andna Sa B19.9019.3919.526,500-0.542.69 
AKPAlliance California Muni13.4213.3613.4211,7000.020.15 
AKRAcadia Realty Trust28.8828.6628.78134,900-0.050.17 
AKSAK Steel Holding Corp10.7410.4610.627,073,500-0.242.21 
ALAir Lease Corporation Class A C38.1737.7637.90271,000-0.250.66 
ALBAlbemarle Corp63.6861.6163.211,413,5000.811.30 
ALDWAlon USA Partners LP19.5119.3419.39138,800-0.110.56 
ALEAllete Inc48.6748.0548.61110,3000.230.48 
ALEXAlexander and Baldwin Inc40.7440.4740.5072,800-0.180.44 
ALGAlamo Group49.0248.4048.7119,800-0.130.27 
ALJAlon USA Energy16.6116.1916.60459,0000.301.84 
ALKAlaska Air Group46.9446.0346.53695,9000.030.06 
ALLAllstate Corp61.5461.1361.151,847,100-0.380.62 
ALL-AAllstate Corporation Pfd.26.9226.9026.9127,900-0.010.04 
ALL-BAlly Financial Inc Fixed Rate F27.2827.1727.2836,9000.030.11 
ALL-CThe Allstate Corp26.6826.6026.6816,1000.040.15 
ALL-DAllstate Corp27.0726.6026.9811,4000.060.22 
ALL-EThe Allstate Corporation26.2326.1326.16208,400-0.070.27 
ALL-FThe Allstate Corporation25.8025.7825.787,100-0.020.08 
ALLEAllegion Plc Ordinary Shares Wh51.7951.2151.55438,300-0.460.88 
ALLYAlly Financial24.9624.7424.853,394,000-0.100.40 
ALP-NAlabama Pwr 5.2A Pfd25.4225.3625.402,0000.060.24 
ALP-OAlabama Pwr 5.83A Pf27.3027.0427.043,100-0.060.22 
ALP-PAlabama Power 5.30 A25.6325.6225.621,000-0.120.47 
ALRAlere Inc35.6035.3935.40263,700-0.110.31 
ALR-BAlere Inc. Inverness Medical In312.2312.2312.2100-2.30.73 
ALSNAllison Transmission Holdings30.4730.0830.32552,000-0.080.26 
ALUAlcatel Lucent3.4403.3303.4107,251,4000.0501.49 
ALVAutoliv Inc103.8102.5103.5237,2000.10.10 
ALXAlexander's Inc396.2393.0393.82,100-1.80.46 
AMBRAmber Road Inc.15.1414.3814.9268,6000.352.40 
AMCAmc Entertainment Holdings Inc23.7023.3423.6469,600-0.030.13 
AMDAdvanced Micro Devices4.1904.0704.14010,332,100-0.0200.48 
AMEAmtek Inc53.0052.3252.97546,0000.140.27 
AMGAffiliated Managers Group210.9208.7210.3272,000-1.00.48 
AMHAmerican Homes 4 Rent18.1717.9617.981,123,600-0.080.44 
AMH-AAmerican Homes24.9924.7224.9915,4000.000.00 
AMH-BAmerican Homes 4 Rent 5% Series24.5824.2724.503,1000.070.29 
AMH-CAmerican Homes24.8624.6624.8618,7000.070.28 
AMIDAmerican Midstreampartners LP30.1929.8530.005,700-0.070.23 
AMPAmeriprise Financial Services125.5124.7125.2517,300-0.80.62 
AMRCAmeresco Inc8.5008.2508.38060,600-0.0500.59 
AMREAmreit Inc23.8723.3423.4132,300-0.321.35 
AMTAmerican Tower Corp99.1998.6398.781,054,400-0.020.02 
AMT-AApollo Residential Preferred24.6824.3724.4015,5000.020.08 
AMTDTD Ameritrade Holding Corp33.2332.7433.001,261,500-0.170.51 
AMTGApollo Residential Mortgage In16.8016.6616.68183,400-0.040.24 
AMXAmerica Movil S.A.B. De C.V.24.3123.9924.293,061,8000.130.54 
ANAutonation Inc53.9653.4453.85620,100-0.110.20 
ANETArista Networks Inc.83.8981.5783.45343,3000.290.35 
ANFAbercrombie & Fitch Company42.9740.4241.879,525,800-2.335.27 
ANFIAmira Nature Foods Ltd16.5315.6316.23378,7000.472.98 
ANHAnworth Mortgage Asset Corp5.1705.1405.160429,4000.0100.19 
ANH-AAnworth Mtg Pfd A25.5425.4425.494,0000.000.00 
ANH-BAnworth 6.25 Pr S B23.6023.5523.552,000-0.311.30 
ANNAnn Inc41.4240.3741.32629,4000.380.93 
ANRAlpha Natural Resources3.9703.8703.8705,001,900-0.1303.25 
ANWAegean Marine Petroleum Network10.1109.9509.950105,200-0.1701.68 
AODAlpine Total Dynamic Dividend8.8908.8508.870445,900-0.0300.34 
AOIAlliance One International2.2402.2002.220113,1000.0000.00 
AOLAOL Inc43.1142.6842.79297,400-0.230.53 
AONAON Plc87.1986.3586.91756,8000.080.09 
AOSSmith [A.O.] Corp49.2048.5749.04230,600-0.080.16 
APAmpco-Pittsburgh Corp21.7521.0421.0821,400-0.693.17 
APAApache Corp101.9101.0101.42,163,900-0.20.16 
APAMArtisan Partners Asset Manageme55.9354.9755.54169,900-0.350.63 
APBAsia Pacific Fund Inc12.0011.8411.9011,200-0.080.67 
APCAnadarko Petroleum Corp111.2109.8111.12,230,6000.60.52 
APDAir Products and Chemicals133.9131.9133.31,839,7000.30.26 
APFMorgan Stanley Asia Pacific Fund Inc17.2617.2117.2621,300-0.030.17 
APHAmphenol Corp103.6102.7103.4371,900-0.10.12 
APLAtlas Pipeline Partners L.P.36.5436.2236.30295,000-0.130.36 
APL-EAtlas Pipeline Partners L.P26.3926.3026.385,9000.150.57 
APOApollo Global Management Llc C24.4124.1124.30367,800-0.060.25 
APUAmerigas Partners L.P.46.4446.0046.31207,000-0.050.11 
ARAntero Resources Corp57.4156.5057.30509,0000.571.00 
ARCAmerican Reprographics Company7.9607.6607.830201,4000.1401.82 
ARCOArcos Dorados Holdings Inc7.1107.0607.100505,9000.0000.00 
ARCXArc Logistics Partners LP26.5925.7326.0821,4000.250.97 
ARDCAres Dynamic Credit Allocation17.7417.5317.7050,6000.070.40 
AREAlexandria Real Estate Equities79.1778.5378.82221,000-0.110.14 
ARE-EAlexandria Real Estate Equitie25.5525.5225.551,8000.010.04 
ARESAres Management LP17.9517.2717.85216,000-0.120.67 
ARGAirgas Inc110.4109.0110.1153,1000.30.28 
ARH-CArch Capital Group Ltd. 6.75% P26.8426.6526.8411,9000.100.37 
ARIApollo Commercial Real Estate16.7616.6616.68196,400-0.080.48 
ARI-AApollo Commercial Real Estate26.3026.2526.257,900-0.060.23 
ARLAmerican Realty Investors5.8805.6905.7302,400-0.1202.05 
ARMFAres Multi-Strategy Credit Fund21.8021.7321.7921,700-0.010.05 
ARMKAramark Holdings Corp.26.1625.7926.10616,6000.220.85 
ARNAres Capital Corporation 7.00%25.6525.5325.633,9000.020.08 
AROAeropostale Inc4.2003.9304.1404,846,000-0.0200.48 
ARPAtlas Resource Partners L.P. C20.1219.9220.07357,3000.010.05 
ARPIAmerican Residential Properties19.1118.8718.8997,500-0.140.74 
ARRArmour Residential R4.2204.1904.2002,108,800-0.0200.47 
ARR-AArmour Residential REIT Inc25.2825.2325.23500-0.110.43 
ARR-BArmour Residential REIT Inc24.3624.2324.3613,1000.110.45 
ARUAres Capital Corp25.6525.6125.653,5000.030.12 
ARWArrow Electronics61.9761.2061.86295,2000.020.03 
ARXAeroflex Holding10.7110.4910.67134,400-0.050.47 
ARYAres Capital Corp26.6026.4026.5816,9000.170.64 
ASAASA Gold and Precious Metals14.4214.2814.3774,8000.100.70 
ASCArdmore Shipping Corp12.9712.7712.8430,000-0.191.46 
ASGLiberty All-Star Growth Fund5.3105.2805.30018,200-0.0200.38 
ASGNOn Assignment29.9829.2029.37433,300-0.832.75 
ASHAshland Inc107.4106.6106.9565,200-0.20.17 
ASPAmerican Strategic Income Portfolio10.2610.2610.26100-0.010.10 
ASPNAspen Aerogels Inc10.9110.1610.55141,300-0.373.39 
ASRGrupo Aeroportuario Del Sureste131.0128.6129.623,0000.20.15 
ASXAdvanced Semiconductor Engineering6.3706.3006.330560,100-0.1201.86 
ATAtlantic Power Corp3.9803.8703.880888,800-0.0701.77 
ATEAdvantest Corporation Ads11.6611.6111.665000.010.09 
ATENA10 Networks Inc.11.4810.7211.11312,9000.252.30 
ATHLAthlon Energy Inc45.3244.6344.851,126,200-0.150.33 
ATHMAutohome Inc.50.4846.6746.861,907,400-3.587.10 
ATIAllegheny Technologies Inc42.2741.9542.03578,200-0.511.20 
ATKAlliant Techsystems Inc128.6127.0127.2154,100-1.51.14 
ATLSAtlas Energy Llc44.0943.6043.74167,700-0.220.50 
ATOAtmos Energy Corp50.3349.8250.30292,6000.320.64 
ATRAptargroup64.2263.6564.0289,6000.020.03 
ATUActuant Corp33.7933.4233.64442,200-0.110.33 
ATVAcorn International1.8901.7901.85013,6000.0502.78 
ATWAtwood Oceanics49.0448.3748.88396,0000.190.39 
AUAnglogold Ashanti Ltd17.1616.9216.99952,8000.020.12 
AUOAu Optronics Corp4.9904.9304.970453,4000.0701.43 
AUQAurico Gold Inc4.5204.4304.480872,3000.0701.59 
AUYYamana Gold8.4208.3308.3503,754,3000.0400.48 
AVAviva Plc17.2617.1417.14201,900-0.301.72 
AVAAvista Corp32.2832.0232.20232,2000.090.28 
AVBAvalonbay Communities153.8151.9152.7517,400-0.60.36 
AVDAmerican Vanguard Corp13.3213.1413.31122,3000.070.53 
AVGAvg Technologies N.V.17.6317.3117.58178,2000.150.86 
AVHAvianca Holdings S.A.16.3215.9416.32168,7000.342.13 
AVIVAviv REIT Inc. Common Stock29.1028.7528.99800,5000.863.06 
AVKAdvent Claymore Convertible Securities19.1418.9719.1185,500-0.020.10 
AVPAvon Products14.1613.9813.981,643,100-0.231.62 
AVTAvnet Inc44.5944.2044.27696,500-0.420.94 
AVVAviva Plc28.2228.0528.1634,6000.110.39 
AVXAvx Corp13.7513.6013.69100,500-0.050.36 
AVYAvery Dennison Corp48.1647.6848.11341,9000.210.44 
AWFAlliance World Dollar Fund II13.8913.8213.89184,5000.030.22 
AWHAllied World Assurance Company37.1336.8736.93268,800-0.160.43 
AWIArmstrong World Industries Inc57.7357.1357.44545,700-0.330.57 
AWKAmerican Water Works50.4249.9550.20512,300-0.180.36 
AWPAlpine Global Premier Propertie7.2807.2407.280220,5000.0100.14 
AWRAmerican States Water Company32.4432.1232.1359,000-0.130.40 
AXEAnixter International Inc89.1887.5688.40169,300-0.220.25 
AXLAmerican Axle & Manufacturing18.2517.9018.12495,1000.030.17 
AXLLGeorgia Gulf Corp41.3740.8541.11352,700-0.421.01 
AXPAmerican Express Company89.3388.6189.023,324,900-0.220.25 
AXRAmrep Corp6.1505.8305.9006,400-0.0200.34 
AXSAxis Capital Holdings48.1147.8247.84496,600-0.010.02 
AXS-CAxis Capital Holdings Limited P26.9526.8326.955,8000.020.07 
AXS-DAxis Capital Holdings Limited22.8222.7522.7728,3000.030.13 
AYIAcuity Brands Inc123.8122.8123.7214,9000.10.10 
AYNAlliance New York Muni12.7712.7412.748,500-0.010.08 
AYRAircastle Limited19.1618.8419.10353,000-0.010.05 
AZNAstrazeneca Plc74.4273.7674.241,236,6000.690.94 
AZOAutozone540.0533.6538.8102,4000.30.05 
AZZAzz Inc46.9846.3846.5980,700-0.440.94 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.89.94.159
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP4,558-120.26
DJI17,080-420.25
SP5001,997-30.17
DAX9,46200.01
FTSE6,817110.17
NI22515,425-350.23
CAC404,37260.13
GLD1,28970.57
BDI753.02.00.27
HSI24,74210.00