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	67.20	65.26	65.75	2,327,300	-1.45	2.16
AA	Alcoa Corp	40.68	38.60	38.85	13,826,700	2.15	5.86
AAC	Aac Holdings Inc	6.970	6.850	6.900	135,500	0.030	0.44
AAN	Aaron's Inc	50.39	48.82	48.91	649,100	-1.55	3.07
AAP	Advance Auto Parts Inc	163.0	158.5	162.2	1,393,600	2.6	1.64
AAT	American Assets Trust	37.06	36.39	36.58	65,000	-0.03	0.08
AAV	Advantage Oil & Gas Ltd	2.550	2.450	2.500	64,400	0.000	0.00
AB	Alliancebernstein Holding LP	30.64	29.83	29.87	409,000	-0.78	2.54
ABB	Abb Ltd	21.42	21.11	21.21	3,275,700	-0.16	0.75
ABBV	Abbvie Inc	92.40	89.22	89.90	4,422,500	-2.37	2.57
ABC	Amerisourcebergen Corp	94.28	92.54	93.38	881,000	-0.38	0.41
ABEV	Ambev S.A.	4.615	4.450	4.450	24,868,900	-0.160	3.47
ABG	Asbury Automotive Group Inc	60.56	58.92	59.04	656,600	-1.68	2.77
ABM	ABM Industries Incorporated	32.64	31.53	31.86	450,400	-0.72	2.21
ABR	Arbor Realty Trust	11.99	11.80	11.84	580,900	-0.08	0.67
ABR-A	Arbor Realty Trust Inc	25.51	25.51	25.51	100	0.01	0.04
ABR-B	Arbor Realty Trust Inc	25.30	25.30	25.30	300	-0.15	0.59
ABR-C	Arbor Realty Trust	25.77	25.65	25.67	2,300	-0.09	0.35
ABT	Abbott Laboratories	69.72	67.47	68.14	10,959,400	-2.09	2.98
ABX	Barrick Gold Corp	13.35	12.66	13.16	29,818,400	0.44	3.46
AC	Associated Capital Group Inc	41.31	39.20	39.50	20,600	-1.39	3.40
ACC	American Campus Communities Inc	40.50	40.14	40.20	463,600	-0.06	0.15
ACCO	Acco Brands Corp	10.30	9.95	10.07	539,700	-0.23	2.23
ACH	Aluminum Corporation of China Ltd	9.650	9.450	9.480	59,700	-0.440	4.44
ACM	Aecom Technology Corp	31.60	30.89	31.06	649,400	-0.49	1.55
ACN	Accenture Plc	158.4	155.2	156.2	2,195,900	-2.7	1.70
ACP	Avenue Income Credit Strategies	13.97	13.85	13.89	57,900	-0.26	1.84
ACRE	Ares Commercial Real Estate Cor	14.23	13.93	13.97	70,100	-0.23	1.62
ACV	Allianzgi Diversified Income &	22.90	22.62	22.79	29,500	-0.03	0.13
ADC	Agree Realty Corp	54.36	53.63	53.89	416,700	0.14	0.26
ADM	Archer Daniels Midland Company	49.70	48.87	49.21	3,009,000	0.18	0.37
ADNT	Adient Plc	30.68	29.53	29.72	1,300,800	-1.02	3.32
ADS	Alliance Data Systems Corp	223.8	211.6	223.1	1,759,300	11.7	5.51
ADSW	Advanced Disposal Services Inc	27.02	26.55	26.84	338,300	0.19	0.71
ADT	ADT Inc	7.800	7.650	7.750	873,100	-0.020	0.26
ADX	Adams Express Company	15.89	15.62	15.66	232,400	-0.21	1.32
AEB	Aegon N.V. Perp Cap Secs Floating Rate	22.90	22.47	22.63	19,500	-0.17	0.75
AED	Aegon N.V. Perp Cap Secs [Ne]	25.42	25.36	25.36	12,100	-0.07	0.28
AEE	Ameren Corp	65.21	64.62	64.94	990,600	0.18	0.28
AEG	Aegon N.V.	6.145	5.990	6.000	1,365,700	-0.080	1.32
AEH	Aegon N.V. Perp Cap Secs	25.19	25.13	25.13	61,300	-0.03	0.12
AEL	American Equity Investment Life	33.45	32.63	32.76	323,300	-0.44	1.33
AEM	Agnico-Eagle Mines Ltd	37.82	36.52	37.02	1,906,300	0.22	0.60
AEO	American Eagle Outfitters	21.45	20.73	20.94	3,233,100	-0.53	2.47
AEP	American Electric Power Company	72.09	71.25	71.68	2,053,200	-0.04	0.06
AER	Aercap Holdings N.V.	53.22	52.42	52.66	858,800	-0.62	1.16
AES	The Aes Corp	15.13	14.71	14.80	7,601,100	-0.28	1.86
AET	Aetna Inc	202.1	200.6	201.5	1,756,700	0.2	0.10
AFB	Alliance National Municipal	11.93	11.89	11.89	43,800	-0.02	0.17
AFC	Allied Capital Corp	25.46	25.35	25.46	10,200	0.07	0.28
AFG	American Financial Group	103.0	101.1	101.5	363,800	-0.6	0.54
AFGE	American Financial Group Inc	25.36	25.15	25.35	20,800	0.19	0.76
AFGH	American Financial Group Inc	25.04	24.92	24.95	36,000	-0.04	0.16
AFI	Armstrong Flooring Inc	17.11	16.46	16.58	81,000	-0.42	2.47
AFL	Aflac Incorporated	45.00	44.07	44.20	2,941,000	-0.52	1.16
AFS-A	Amtrust Financial Services Inc	15.81	14.67	15.29	35,400	0.34	2.27
AFS-B	Amtrust Financial Services Dep Pfd	16.19	14.88	15.91	18,700	0.67	4.40
AFS-C	Amtrust Financial Services Series C	16.85	16.49	16.50	4,400	0.42	2.61
AFS-D	Amtrust Financial Services Dep Pfd	16.65	15.50	16.58	10,500	0.61	3.82
AFS-E	Amtrust Financial Services Inc Prf	17.20	15.13	16.77	17,400	0.53	3.26
AFS-F	Amtrust Financial Services Inc	16.00	14.80	15.75	54,800	0.70	4.65
AFSS	Amtrust Financial Services Inc	23.68	23.03	23.30	10,800	0.00	0.00
AFST	Amtrust Financial Services Inc	24.32	23.67	24.32	5,900	0.51	2.14
AFT	Apollo Senior Floating Rate Fund Inc	15.69	15.51	15.60	164,800	-0.16	1.02
AG	First Majestic Silver	6.390	6.105	6.270	2,451,300	0.030	0.48
AGCO	Agco Corp	56.15	54.71	55.00	528,200	-1.41	2.50
AGD	Alpine Global Dynamic Dividend Fund	9.740	9.575	9.580	45,500	-0.190	1.94
AGI	Alamos Gold Inc	4.840	4.540	4.560	3,345,800	-0.300	6.17
AGM	Federal Agricultural Mortgage Corp	71.17	69.10	69.64	32,100	-1.61	2.26
AGM-A	Federal Agricultural Mortgage	25.19	24.96	25.06	1,300	-0.14	0.54
AGM-B	Federal Ag	25.92	25.77	25.89	2,200	-0.17	0.65
AGM-C	Federal Agricultural Mortgage	25.90	25.90	25.90	700	0.00	0.00
AGM.A	Federal Agricultural Mortgage Corp	65.00	65.00	65.00	100	-0.70	1.07
AGN	Allergan Plc	191.8	187.7	188.9	1,648,100	-2.1	1.10
AGO	Assured Guaranty Ltd	41.63	40.80	40.97	464,500	-0.37	0.90
AGO-B	Assured Guaranty Ltd [B]	25.62	25.51	25.51	7,100	-0.07	0.26
AGO-E	Assured Guaranty Ltd [E]	24.99	24.87	24.98	9,800	0.08	0.32
AGO-F	Assured Guaranty Ltd [F]	24.60	24.49	24.49	1,500	-0.18	0.73
AGR	Avangrid Inc	48.24	47.66	48.07	725,700	0.45	0.94
AGRO	Adecoagro S.A.	8.070	7.830	7.890	270,900	-0.150	1.87
AGS	Playags Inc	28.04	27.25	27.48	211,900	-0.58	2.07
AGX	Argan Inc	44.08	42.97	43.05	133,700	-0.57	1.31
AHC	A.H. Belo Corp	4.750	4.310	4.750	191,200	0.160	3.49
AHH	Armada Hoffler Properties Inc	15.23	14.98	15.08	233,300	0.08	0.53
AHL	Aspen Insurance Holdings	41.94	41.71	41.84	906,600	-0.07	0.17
AHL-C	Aspen Ins Pfd Inc	25.09	25.00	25.05	36,000	0.04	0.14
AHL-D	Aspen Insurance Holdings Ltd	22.63	22.55	22.61	15,300	0.08	0.36
AHT	Ashford Hospitality Trust Inc	5.650	5.505	5.520	599,500	-0.080	1.43
AHT-D	Ashford Hosp D Pfd	25.50	25.42	25.42	1,500	0.02	0.08
AHT-F	Ashford Hospitality Trust Inc	23.82	23.28	23.71	6,400	-0.14	0.59
AHT-G	Ashford Hospitality Trust Inc	23.70	23.60	23.60	2,900	-0.20	0.84
AHT-H	Ashford Hospitality Trust Inc Cum Pfd	24.08	23.92	24.01	3,600	0.03	0.10
AHT-I	Ashford Hospitality Trust Inc. 7.50%	23.76	23.56	23.74	10,700	0.14	0.59
AI	Arlington Asset Investment Corp	8.650	8.440	8.480	302,000	-0.140	1.62
AI-B	Arlington Asset 7.00% Series B Pfd	24.55	24.24	24.55	400	0.00	0.00
AIC	Arlington Asset Investment Cor	23.94	23.65	23.65	3,900	-0.30	1.25
AIF	Apollo Tactical Income Fund Inc	15.32	15.16	15.27	93,000	-0.04	0.26
AIG	American International Group	49.53	47.87	48.61	7,381,700	-1.01	2.04
AIG.W	American International Group	12.05	11.44	11.52	295,200	-0.50	4.16
AIN	Albany International Corp	70.52	69.12	69.70	89,000	-1.21	1.71
AIR	AAR Corp	45.16	44.11	44.59	159,200	-0.69	1.52
AIT	Applied Industrial Technologies	71.66	69.87	70.67	163,900	-1.34	1.86
AIV	Apartment Investment and Management	43.22	42.74	42.79	861,400	-0.05	0.12
AIV-A	Apartment Investment and Manag	25.59	25.50	25.59	3,100	0.06	0.24
AIW	Arlington Asset Investment Cor	24.09	23.80	23.80	6,100	-0.05	0.21
AIY	Apollo Investment Corp	25.09	25.00	25.06	12,200	0.06	0.24
AIZ	Assurant Inc	107.0	105.6	106.5	424,000	0.6	0.54
AIZP	Assurant Inc. 6.50% Series D Mandatory	112.9	112.0	112.9	500	3.7	3.37
AJG	Arthur J. Gallagher & Co	72.63	71.32	71.66	879,200	-0.45	0.62
AJRD	Aerojet Rocketdyne Holdings	32.60	32.01	32.19	181,200	-0.43	1.32
AJX	Great Ajax Corp	13.14	12.90	12.96	18,100	-0.14	1.07
AJXA	Great Ajax Corp 7.25% Convertible Senior	25.00	24.55	24.78	2,800	-0.01	0.04
AKO.A	Embotell Andina Sa Cl A	19.30	19.30	19.30	200	0.00	0.00
AKO.B	Embotell Andna Sa Cl B	22.27	21.63	21.63	13,900	-0.41	1.86
AKP	Alliance California Muni	13.41	13.40	13.40	11,000	0.00	0.00
AKR	Acadia Realty Trust	27.80	27.40	27.52	362,300	-0.02	0.07
AKS	AK Steel Holding Corp	4.790	4.630	4.670	6,922,300	-0.140	2.91
AL	Air Lease Corporation Class A C	42.59	41.30	41.61	417,700	-0.90	2.12
ALB	Albemarle Corp	96.85	94.55	95.67	1,202,400	-0.65	0.67
ALE	Allete Inc	76.70	75.37	75.98	178,400	-0.28	0.37
ALEX	Alexander and Baldwin Inc	20.78	20.16	20.17	177,200	-0.60	2.89
ALG	Alamo Group	84.71	82.42	82.87	20,100	-1.42	1.68
ALK	Alaska Air Group	64.31	62.10	62.37	1,712,300	-2.12	3.29
ALL	Allstate Corp	97.14	95.38	96.61	2,424,100	0.86	0.90
ALL-A	Allstate Corporation Pfd	24.47	24.28	24.34	29,000	-0.01	0.04
ALL-B	Ally Financial Inc Fixed Rate F	25.05	24.83	25.00	97,200	0.12	0.48
ALL-C	The Allstate Corp	25.01	24.98	24.98	11,600	0.00	0.00
ALL-D	Allstate Corp	25.41	25.37	25.40	10,200	0.04	0.16
ALL-E	The Allstate Corp	25.37	25.31	25.33	96,700	0.01	0.04
ALL-F	The Allstate Corp	25.47	25.33	25.47	8,100	0.06	0.24
ALL-G	Allstate Corp Dep Shs Repstg 1/1000Th	24.65	24.54	24.64	40,900	0.09	0.37
ALL-Y	GMAC Capital Trust I Fixed Rate	26.00	25.88	25.93	320,900	0.02	0.08
ALLE	Allegion Plc Ordinary Shares Wh	84.46	82.03	82.71	532,000	-1.46	1.73
ALLY	Ally Financial	26.35	25.59	25.65	2,276,800	-0.49	1.87
ALP-Q	Alabama Power Co. Pfd	24.00	23.82	23.92	10,700	-0.03	0.13
ALSN	Allison Transmission Holdings	48.87	47.35	47.61	1,221,100	-1.30	2.66
ALV	Autoliv Inc	80.96	79.44	79.80	886,300	-2.06	2.52
ALX	Alexander's Inc	331.4	327.5	329.9	3,000	-0.8	0.24
AM	Antero Resources Midstream Llc	33.55	33.05	33.18	758,600	-0.13	0.39
AMBR	Amber Road Inc	9.420	9.090	9.160	102,200	-0.270	2.86
AMC	Amc Entertainment Holdings Inc	19.95	19.44	19.64	1,609,200	-0.17	0.86
AME	Amtek Inc	73.14	71.12	71.27	1,375,000	-2.04	2.78
AMG	Affiliated Managers Group	127.1	123.5	123.7	498,800	-3.6	2.84
AMGP	Antero Midstream Gp LP	18.23	17.93	18.02	438,500	-0.08	0.44
AMH	American Homes 4 Rent	20.90	20.61	20.76	1,136,400	0.02	0.10
AMH-D	American Homes 4 Rent	23.82	23.44	23.82	9,800	0.29	1.23
AMH-E	American Homes 4 Rent 6.35% Ser	23.40	23.01	23.40	10,300	0.38	1.65
AMH-F	American Homes 4 Rent Cum Red Perp Pfd	21.75	21.43	21.75	7,100	-0.20	0.91
AMH-G	American Homes 4 Rent Series G Pfd	21.86	21.50	21.86	4,900	0.21	0.97
AMH-H	American Homes 4 Rent Perp Cum Red Pfd	24.07	23.61	23.75	53,100	-0.24	1.00
AMID	American Midstreampartners LP	6.180	6.150	6.160	354,300	0.010	0.16
AMN	Amn Healthcare Services Inc	54.50	52.85	53.48	291,600	-1.12	2.05
AMOV	America Movil A ADR	14.60	14.47	14.60	1,200	-0.46	3.05
AMP	Ameriprise Financial Services	138.1	133.3	134.0	1,039,700	-4.4	3.16
AMRC	Ameresco Inc	12.61	12.29	12.56	119,100	0.05	0.40
AMRX	Amneal Pharmaceuticals Inc	18.75	18.39	18.51	1,931,200	0.04	0.22
AMT	American Tower Corp	148.2	145.8	146.8	1,515,700	0.1	0.07
AMX	America Movil S.A.B. De C.V.	15.28	14.55	14.65	4,231,600	-0.45	2.98
AN	Autonation Inc	39.78	38.55	38.67	857,200	-1.19	2.99
ANDV	Andeavor	154.7	150.7	153.5	23,880,100	-1.3	0.83
ANDX	Andeavor Logistics LP	47.08	45.86	45.95	565,100	-0.50	1.08
ANET	Arista Networks Inc	238.0	230.2	233.1	798,300	-5.9	2.45
ANF	Abercrombie & Fitch Company	18.18	17.38	17.57	1,750,800	-0.48	2.66
ANFI	Amira Nature Foods Ltd	0.9800	0.8000	0.8000	1,532,100	-0.1800	18.37
ANH	Anworth Mortgage Asset Corp	4.455	4.380	4.400	256,000	-0.040	0.90
ANH-A	Anworth Mtg Pfd A	25.64	25.57	25.64	1,100	-0.01	0.04
ANH-B	Anworth 6.25 Pr S B	24.31	24.02	24.31	200	-0.19	0.78
ANH-C	Anworth Mortgage Asset Corpora	24.85	24.82	24.85	1,000	0.03	0.12
ANTM	Anthem Inc	282.6	277.9	281.2	903,800	1.6	0.58
ANW	Aegean Marine Petroleum Network	1.110	1.050	1.050	292,700	-0.040	3.67
AOD	Alpine Total Dynamic Dividend	8.360	8.200	8.210	423,700	-0.200	2.38
AON	AON Plc	151.4	148.7	149.5	468,300	-1.0	0.63
AOS	Smith [A.O.] Corp	47.45	46.15	46.45	1,889,400	-1.17	2.46
AP	Ampco-Pittsburgh Corp	4.560	4.380	4.560	58,700	0.010	0.22
APA	Apache Corp	42.91	41.91	42.33	3,231,800	-0.95	2.20
APAM	Artisan Partners Asset Manageme	29.64	28.34	28.47	327,800	-1.44	4.81
APB	Asia Pacific Fund Inc	12.43	12.22	12.22	400	-0.33	2.63
APC	Anadarko Petroleum Corp	66.82	65.53	66.50	3,416,900	-0.55	0.82
APD	Air Products and Chemicals	160.5	155.9	156.7	988,300	-2.8	1.75
APF	Morgan Stanley Asia Pacific Fund Inc	15.22	14.95	15.12	11,000	-0.28	1.82
APH	Amphenol Corp	85.40	83.16	83.68	1,729,800	-2.15	2.50
APLE	Apple Hospitality REIT Inc	16.61	16.39	16.40	1,236,700	-0.19	1.15
APO	Apollo Global Management Llc C	31.61	30.26	30.37	1,045,400	-1.31	4.14
APO-A	Apollo Global Management Llc Pfd Ser A	24.02	23.79	23.84	40,600	-0.06	0.25
APO-B	Apollo Global Management Llc Pfd Ser B	23.98	23.84	23.92	24,200	0.03	0.13
APRN	Blue Apron Holdings Inc	1.340	1.260	1.270	1,984,700	-0.040	3.05
APTS	Preferred Apartment Communities	17.14	16.76	16.84	182,800	-0.11	0.65
APTV	Aptiv Plc	74.62	72.82	74.21	5,341,900	0.23	0.31
APU	Amerigas Partners LP	40.11	39.50	39.50	204,000	-0.39	0.98
APY	Apergy Corp	42.72	40.96	41.09	386,000	-1.70	3.97
AQ	Aquantia Corp	12.45	12.12	12.22	268,200	-0.21	1.69
AQN	Algonquin Pwr & Util	10.11	9.92	10.09	269,300	0.11	1.10
AQUA	Evoqua Water Technologies Corp	15.14	14.58	14.82	954,600	-0.32	2.11
AR	Antero Resources Corp	18.57	17.93	18.14	3,976,800	-0.65	3.46
ARA	American Renal Associates Holdi	18.59	17.64	18.27	181,900	0.41	2.30
ARC	American Reprographics Company	2.735	2.610	2.680	93,900	-0.050	1.83
ARCH	Arch Coal Inc	97.60	92.47	93.04	232,600	-4.32	4.44
ARCO	Arcos Dorados Holdings Inc	6.610	6.480	6.500	272,200	-0.120	1.81
ARD	Ardagh Group S.A.	15.99	15.51	15.75	44,200	-0.25	1.56
ARDC	Ares Dynamic Credit Allocation	15.53	15.38	15.46	98,300	-0.05	0.32
ARE	Alexandria Real Estate Equities	123.9	121.4	121.8	436,500	-0.8	0.64
ARE-A	Alexandria Real Estate Equities	25.89	25.75	25.89	14,700	0.14	0.54
ARE-D	Alexandria Real Estate Equitie	34.06	34.02	34.02	800	-0.48	1.39
ARES	Ares Management LP	21.00	20.50	20.78	736,100	-0.17	0.81
ARGD	Argo Grp Itl Snr NTS	25.18	25.16	25.16	1,800	0.04	0.16
ARGO	Argo Group Intl Hlds	61.02	59.87	60.49	66,000	0.10	0.17
ARI	Apollo Commercial Real Estate	18.91	18.69	18.73	572,500	-0.14	0.74
ARI-C	Apollo Commercial 8% Cum. Perp. Pfd.	25.48	25.31	25.48	3,700	0.04	0.16
ARL	American Realty Investors	17.01	16.98	16.98	3,600	0.02	0.12
ARLO	Arlo Technologies Inc	12.19	11.61	12.11	462,300	-0.01	0.08
ARMK	Aramark Holdings Corp	40.27	39.04	39.19	1,818,000	-1.05	2.61
ARNC	Arconic Inc	22.70	22.00	22.03	3,290,600	-0.49	2.18
AROC	Archrock Inc	11.18	10.61	10.62	1,166,600	-0.75	6.60
ARR	Armour Residential R	21.02	20.74	20.83	426,700	-0.21	1.00
ARR-A	Armour Residential REIT Inc	25.35	25.35	25.35	1,500	-0.05	0.20
ARR-B	Armour Residential REIT Inc	24.90	24.72	24.72	14,300	-0.19	0.76
ARW	Arrow Electronics	70.29	68.53	68.76	297,500	-1.39	1.98
ASA	ASA Gold and Precious Metals	9.600	9.280	9.440	110,100	0.110	1.18
ASB	Associated Banc-Corp	25.29	24.41	24.53	2,174,100	-0.79	3.12
ASB-C	Associated Banc-Corp Depositary	25.25	25.20	25.25	1,800	0.05	0.20
ASB-D	Associated Banc-Corp	22.77	22.40	22.60	9,600	0.00	0.00
ASB-E	Associated Banc-Corp Depositary Shs	24.15	24.04	24.06	17,900	0.05	0.21
ASC	Ardmore Shipping Corp	7.240	6.960	6.980	107,300	-0.240	3.32
ASG	Liberty All-Star Growth Fund	6.040	5.890	6.040	39,800	0.100	1.68
ASGN	On Assignment	66.16	63.62	64.44	454,200	-1.86	2.81
ASH	Ashland Global Holdings Inc	76.28	74.60	74.85	563,000	-0.80	1.06
ASIX	Advansix Inc	30.80	29.59	29.63	144,900	-1.23	3.99
ASPN	Aspen Aerogels Inc	3.640	3.510	3.580	39,900	-0.090	2.45
ASR	Grupo Aeroportuario Del Sureste	189.9	182.2	182.6	27,000	-7.4	3.89
ASX	Ase Industrial Holding Co. Ltd	4.110	3.970	4.000	914,400	-0.160	3.85
AT	Atlantic Power Corp	2.210	2.180	2.200	183,000	-0.010	0.45
ATEN	A10 Networks Inc	6.040	5.900	5.930	415,300	-0.090	1.50
ATGE	Adtalem Global Education Inc	48.61	47.17	47.56	376,300	-1.06	2.18
ATH	Athene Holding Ltd	49.48	48.14	48.47	615,100	-0.53	1.08
ATHM	Autohome Inc	68.08	64.12	64.38	1,465,900	-4.51	6.55
ATI	Allegheny Technologies Inc	27.99	26.79	27.02	2,153,300	-0.89	3.19
ATKR	Atkore International Group	24.01	23.09	23.30	357,500	-0.31	1.31
ATO	Atmos Energy Corp	96.24	94.78	95.39	363,300	0.76	0.80
ATR	Aptargroup	105.2	103.8	104.3	439,800	-0.8	0.71
ATTO	Atento S.A.	7.200	6.800	6.830	47,000	-0.290	4.07
ATU	Actuant Corp	25.07	24.28	24.32	300,000	-0.73	2.91
ATUS	Altice USA Inc Class A	18.65	18.08	18.22	2,202,200	-0.40	2.15
ATV	Acorn International	24.50	23.49	24.00	12,500	0.51	2.17
AU	Anglogold Ashanti Ltd	10.020	9.740	9.810	3,762,600	0.250	2.62
AUO	Au Optronics Corp	3.790	3.690	3.690	886,800	-0.140	3.66
AUY	Yamana Gold	2.740	2.620	2.680	12,651,500	0.020	0.75
AVA	Avista Corp	51.13	50.78	51.09	487,800	0.09	0.18
AVAL	Grupo Aval Acciones Y Valores S	7.410	7.295	7.310	77,600	-0.160	2.14
AVB	Avalonbay Communities	177.5	175.6	176.3	321,500	0.3	0.17
AVD	American Vanguard Corp	17.09	16.29	16.33	49,600	-0.79	4.61
AVH	Avianca Holdings S.A.	5.530	5.400	5.440	30,000	-0.110	1.98
AVK	Advent Claymore Convertible Securities	14.82	14.59	14.65	127,600	-0.09	0.61
AVLR	Avalara Inc	37.76	35.50	36.48	333,900	-1.27	3.36
AVNS	Avanos Medical Inc	62.48	60.37	60.85	171,900	-1.16	1.87
AVP	Avon Products	2.040	1.900	1.950	3,368,600	-0.070	3.47
AVX	Avx Corp	16.84	16.13	16.15	225,100	-0.68	4.04
AVY	Avery Dennison Corp	99.32	96.53	97.86	647,800	-1.69	1.70
AVYA	Avaya Holdings Corp	18.88	18.08	18.15	890,100	-0.83	4.37
AWF	Alliancebernstein Global High Income	11.45	11.37	11.39	342,400	-0.06	0.52
AWI	Armstrong World Industries Inc	63.04	61.63	61.72	303,700	-1.56	2.47
AWK	American Water Works	90.92	90.02	90.45	645,600	0.50	0.56
AWP	Alpine Global Premier Propertie	5.630	5.560	5.590	246,700	-0.060	1.06
AWR	American States Water Company	61.43	60.46	61.07	162,400	0.61	1.01
AX	Axos Financial Inc.	34.70	33.79	34.06	219,000	-0.40	1.16
AXE	Anixter International Inc	66.69	64.44	64.90	83,400	-1.31	1.98
AXL	American Axle & Manufacturing	16.24	15.55	15.58	2,018,900	-0.72	4.42
AXO	Axos Financial Inc.	25.49	25.49	25.49	400	0.38	1.51
AXP	American Express Company	104.8	102.3	102.8	4,538,200	-1.5	1.44
AXR	Amrep Corp	7.590	6.910	7.300	13,000	0.210	2.96
AXS	Axis Capital Holdings	55.81	54.82	55.27	687,400	-0.51	0.91
AXS-D	Axis Capital Holdings Ltd	22.71	22.57	22.64	10,600	0.08	0.35
AXS-E	Axis Capital Holdings Ltd	22.66	22.52	22.66	45,800	0.11	0.49
AXTA	Axalta Coating Systems Ltd	26.15	25.40	25.60	2,180,600	-0.15	0.58
AYI	Acuity Brands Inc	127.5	124.7	125.7	473,700	-1.0	0.77
AYR	Aircastle Ltd	20.47	20.12	20.14	311,700	-0.32	1.56
AYX	Alteryx Inc	50.00	46.51	47.35	597,600	-2.58	5.17
AZN	Astrazeneca Plc	39.20	38.71	38.95	5,896,200	-0.34	0.87
AZO	Autozone	734.0	707.3	730.0	558,400	15.3	2.14
AZRE	Azure Power Global Ltd	12.24	12.02	12.13	37,300	0.12	1.00
AZUL	Azul S.A. ADR	23.48	22.44	22.64	1,488,600	-0.02	0.09
AZZ	Azz Inc	46.43	45.13	45.44	79,900	-0.99	2.13

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.145.83.79
United States

GLOBAL INDICES

Code	Last	Change
COMP	7,485	-158	2.06
DJI	25,379	-327	1.27
SP500	2,769	-40	1.44
DAX	12,500	78	0.63
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,226	4	0.31
BDI	1,200	49	4.26
HSI	30,063	-253	0.83