Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies60.8059.6160.613,473,8000.821.37 
AAAlcoa Corporation30.2529.6629.802,906,6000.110.37 
AACAac Holdings Inc7.2706.5507.230117,0000.66010.05 
AANAaron's Inc38.8438.0238.60605,800-0.060.16 
AAPAdvance Auto Parts Inc122.5119.8120.72,118,4000.60.49 
AATAmerican Assets Trust40.1939.2839.81221,1000.280.71 
AAVAdvantage Oil & Gas Ltd6.2506.1006.20099,8000.1502.48 
ABAlliancebernstein Holding LP23.8023.2523.45321,0000.150.64 
ABBAbb Ltd25.3625.1125.312,822,2000.120.48 
ABBVAbbvie Inc73.6771.4173.189,998,9001.842.58 
ABCAmerisourcebergen Corp97.6795.5096.371,730,0000.750.78 
ABEVAmbev S.A.5.4705.4005.43027,446,0000.0100.18 
ABGAsbury Automotive Group Inc52.8051.4552.40359,200-0.300.57 
ABMABM Industries Incorporated41.5941.3341.52221,1000.080.19 
ABRArbor Realty Trust8.3808.2508.300213,1000.0000.00 
ABR-AArbor Realty Trust Inc25.4825.3625.375,500-0.070.28 
ABR-BArbor Realty Trust Inc25.3525.2025.352,6000.000.00 
ABR-CArbor Realty Trust26.1726.0526.153,0000.150.58 
ABRNArbor Realty Trust 7.375% Senior25.4325.3925.407,2000.000.00 
ABTAbbott Laboratories49.5948.5149.278,714,0000.701.44 
ABXBarrick Gold Corp16.1515.8816.099,764,7000.352.22 
ACAssociated Capital Group Inc33.8533.4533.657,4000.200.60 
ACCAmerican Campus Communities Inc48.3947.9548.01530,900-0.320.66 
ACCOAcco Brands Corp11.3511.1511.20203,0000.000.00 
ACHAluminum Corporation of China Ltd12.5912.4812.5021,600-0.231.81 
ACMAecom Technology Corp32.4131.9032.34575,7000.411.28 
ACNAccenture Plc123.9119.1122.18,691,100-5.03.96 
ACPAvenue Income Credit Strategies13.9413.5113.65177,200-0.251.80 
ACREAres Commercial Real Estate Cor13.6413.4513.5546,1000.080.59 
ACVAllianzgi Diversified Income &21.1020.9221.1038,8000.190.91 
ADCAgree Realty Corp47.6547.0247.14187,200-0.420.88 
ADMArcher Daniels Midland Company41.4641.0141.032,543,900-0.220.53 
ADNTAdient Plc64.5663.0464.09657,4000.510.80 
ADSAlliance Data Systems Corp260.2256.6259.7342,0000.70.28 
ADSWAdvanced Disposal Services Inc23.3922.8123.19274,2000.120.52 
ADXAdams Express Company14.4114.3314.3376,500-0.040.28 
AEBAegon N.V. Perp Cap Secs Floating Rate24.8524.7124.855,3000.110.44 
AEDAegon N.V. Perp Cap Secs [Ne]26.1926.0126.1316,4000.050.19 
AEEAmeren Corp56.5256.2456.27841,000-0.200.35 
AEGAegon N.V.4.9104.8604.9001,150,000-0.0100.20 
AEHAegon N.V. Perp Cap Secs26.0025.8825.91353,2000.000.00 
AEKAegon Nv 8.00% Non-Cum Notes Due 204225.8925.8625.8934,0000.040.15 
AELAmerican Equity Investment Life25.0124.5124.72509,1000.010.04 
AEMAgnico-Eagle Mines Ltd47.1846.5246.551,153,6000.130.28 
AEOAmerican Eagle Outfitters11.3311.0711.211,802,2000.121.08 
AEPAmerican Electric Power Company72.4571.7671.792,172,100-0.610.84 
AERAercap Holdings N.V.45.4244.6945.10907,4000.120.27 
AESThe Aes Corp11.7011.4811.574,758,500-0.100.86 
AES-CAes TR III 6.75 Pfd50.6550.6250.62153,0000.000.00 
AETAetna Inc155.2152.0153.02,175,8000.90.58 
AEUAAnadarko Petroleum Corp40.8239.4239.4284,400-0.832.06 
AFAstoria Financial Corp19.9719.6019.73345,400-0.130.65 
AF-CAstoria Financial Corp26.0725.9126.035,2000.000.00 
AFAAmerican Financial Group Inc25.3625.3025.309,1000.020.08 
AFBAlliance National Municipal13.7613.7113.72101,400-0.010.07 
AFCAllied Capital Corp26.0625.9426.022,3000.120.46 
AFGAmerican Financial Group100.4698.9699.05286,400-1.261.26 
AFGEAmerican Financial Group Inc27.0726.9227.057,500-0.010.04 
AFGHAmerican Financial Group Inc27.2727.0327.1718,2000.180.67 
AFIArmstrong Flooring Inc18.5117.9618.37313,3000.301.66 
AFLAflac Incorporated77.9977.2777.321,407,400-0.650.83 
AFS-AAmtrust Financial Services Inc24.0023.5423.997,0000.100.42 
AFS-BAmtrust Financial Services Dep Pfd24.1823.9524.1817,8000.331.38 
AFS-CAmtrust Financial Services Series C24.8924.5224.894,0000.251.01 
AFS-DAmtrust Financial Services Dep Pfd24.8224.4024.827,5000.421.72 
AFS-EAmtrust Financial Services Inc Prf25.7025.0025.5956,9000.612.44 
AFS-FAmtrust Financial Services Inc23.4923.2923.4920,3000.170.73 
AFSDAflac Incorporated25.5325.3625.3723,500-0.130.51 
AFSSAmtrust Financial Services Inc25.1525.0325.0516,800-0.050.20 
AFSTAmtrust Financial Services Inc25.5625.3325.5510,0000.070.27 
AFTApollo Senior Floating Rate Fund Inc16.9716.8216.8653,700-0.050.30 
AFWAmerican Financial Group Inc25.0625.0425.055,7000.000.00 
AGFirst Majestic Silver8.2208.0208.1603,847,1000.2703.42 
AGCAdvent Claymore Convertible Securities6.2606.2006.25086,5000.0100.16 
AGCOAgco Corp67.2766.4066.69440,700-0.470.70 
AGDAlpine Global Dynamic Dividend Fund10.1710.0910.1758,9000.050.49 
AGIAlamos Gold Inc7.3707.1807.2901,674,3000.0400.55 
AGMFederal Agricultural Mortgage Corp66.7065.0066.0055,8000.741.13 
AGM-AFederal Agricultural Mortgage26.0425.9826.021,100-0.321.21 
AGM-BFederal Ag27.3427.2027.342,2000.140.51 
AGM-CFederal Agricultural Mortgage28.1028.1028.101000.000.00 
AGM.AFederal Agricultural Mortgage Corp62.7461.6662.743000.741.19 
AGNAllergan Plc249.4243.9247.12,724,9002.71.11 
AGN-AAllergan Plc. 5.50% Mandatory C881.0870.0875.643,8007.90.91 
AGOAssured Guaranty Ltd41.5441.1041.14602,400-0.100.24 
AGO-BAssured Guaranty Ltd [B]26.3726.1826.305,7000.080.31 
AGO-EAssured Guaranty Ltd [E]25.8825.7725.845,2000.000.00 
AGO-FAssured Guaranty Ltd [F]25.3025.1625.174,0000.050.20 
AGRAvangrid Inc45.8745.5445.57278,100-0.090.20 
AGROAdecoagro S.A.10.249.9910.03499,1000.050.50 
AGUAgrium Inc92.9792.0792.35318,7000.360.39 
AGXArgan Inc60.5559.5560.0571,4000.450.76 
AHCA.H. Belo Corp5.5005.4505.50026,9000.0000.00 
AHHArmada Hoffler Properties Inc13.8413.5413.70659,600-0.070.51 
AHLAspen Insurance Holdings50.4249.8549.90147,800-0.450.89 
AHL-BAspen Insurance Holdings Limit25.0024.9824.9814,4000.000.00 
AHL-CAspen Ins Pfd Inc28.3228.1028.1211,2000.040.14 
AHL-DAspen Insurance Holdings Ltd25.4625.2525.3483,3000.020.08 
AHPAshford Hospitality Prime Inc10.5410.2310.29244,4000.070.68 
AHP-BAshford Hospitality Prime Inc20.4920.3020.4919,8000.140.69 
AHTAshford Hospitality Trust Inc6.4106.2706.350352,0000.0701.11 
AHT-AAshford Hsop TR Pfd25.8925.7125.898,8000.110.43 
AHT-DAshford Hosp D Pfd25.7925.6525.7517,0000.080.31 
AHT-FAshford Hospitality Trust Inc25.1024.9625.004,500-0.100.40 
AHT-GAshford Hospitality Trust Inc24.8924.8124.8718,2000.060.24 
AIArlington Asset Investment Corp14.7614.6514.65264,8000.000.00 
AI-BArlington Asset 7.00% Series B Pfd24.7324.2824.737,6000.000.00 
AIBApollo Investment Corp25.5325.4625.4917,8000.000.00 
AICArlington Asset Investment Cor24.1723.7123.935,700-0.220.91 
AIFApollo Tactical Income Fund Inc16.3016.1416.2662,8000.100.62 
AIGAmerican International Group63.2862.8363.052,749,400-0.170.27 
AIG.WAmerican International Group21.5421.1621.2452,500-0.261.21 
AINAlbany International Corp51.1050.5550.80139,2000.150.30 
AIRAAR Corp34.4733.9234.36136,4000.361.06 
AITApplied Industrial Technologies58.5557.1058.35139,4000.500.86 
AIVApartment Investment and Management44.1543.6543.831,494,700-0.160.36 
AIV-AApartment Investment and Manag26.6926.6926.69500-0.371.37 
AIWArlington Asset Investment Cor24.7924.6424.647,200-0.170.69 
AIYApollo Investment Corp26.4526.2726.452,4000.120.46 
AIZAssurant Inc102.1100.2100.3394,200-2.01.95 
AJGArthur J. Gallagher & Co57.8657.1057.10689,200-0.801.38 
AJRDGencorp Inc20.5420.2620.29271,100-0.120.59 
AJXGreat Ajax Corp14.1214.0014.0418,800-0.080.57 
AJXAGreat Ajax Corp. 7.25% Convertible25.7825.5425.572,600-0.070.27 
AKO.AEmbotell Andina Sa A23.0722.3122.351,700-0.261.15 
AKO.BEmbotell Andna Sa B24.9624.3124.54137,6000.160.66 
AKPAlliance California Muni13.8313.7913.8317,4000.040.29 
AKRAcadia Realty Trust27.3726.7427.24503,5000.120.44 
AKSAK Steel Holding Corp6.3406.1706.30010,548,5000.1101.78 
ALAir Lease Corporation Class A C36.6335.7536.36770,9000.090.25 
ALBAlbemarle Corp106.7105.1105.21,180,200-1.00.93 
ALDWAlon USA Partners LP10.5610.2210.2622,800-0.242.29 
ALEAllete Inc73.7373.1673.24159,8000.170.23 
ALEXAlexander and Baldwin Inc42.5641.3141.49110,500-0.501.19 
ALGAlamo Group90.0488.7889.7332,6000.340.38 
ALJAlon USA Energy12.9312.5212.79420,7000.292.32 
ALKAlaska Air Group91.9590.2991.02918,0000.190.21 
ALLAllstate Corp89.2388.2188.311,751,400-0.931.04 
ALL-AAllstate Corporation Pfd26.3226.2326.2813,0000.030.11 
ALL-BAlly Financial Inc Fixed Rate F28.2028.0828.1146,2000.030.11 
ALL-CThe Allstate Corp27.6927.5527.6012,5000.040.15 
ALL-DAllstate Corp27.7327.5627.731,4000.120.43 
ALL-EThe Allstate Corporation27.6527.5627.5621,100-0.040.14 
ALL-FThe Allstate Corporation27.4727.3927.428,1000.080.29 
ALL-YGMAC Capital Trust I Fixed Rate25.9325.7025.75732,7000.000.00 
ALLEAllegion Plc Ordinary Shares Wh81.9081.1781.19298,900-0.320.39 
ALLYAlly Financial20.6220.0020.394,543,9000.341.70 
ALP-OAlabama Pwr 5.83A Pf28.8028.2028.671,2000.411.45 
ALRAlere Inc50.2750.1450.231,191,5000.090.18 
ALR-BAlere Inc Inverness Medical In395.5395.0395.386,100-0.30.08 
ALSNAllison Transmission Holdings37.3536.5337.191,415,6000.431.17 
ALVAutoliv Inc109.1107.7108.6382,800-0.10.07 
ALXAlexander's Inc420.5414.2420.319,600-0.60.14 
AMAntero Resources Midstream Llc30.2129.6229.80340,900-0.030.10 
AMBRAmber Road Inc8.4208.0008.12093,900-0.2502.99 
AMCAmc Entertainment Holdings Inc23.0822.1523.053,216,6000.000.00 
AMEAmtek Inc60.8360.2660.58994,4000.070.12 
AMFWAmec Foster Wheeler Plc6.0005.9005.95015,400-0.0200.34 
AMGAffiliated Managers Group163.3159.3162.1328,3000.20.12 
AMGPAntero Midstream Gp LP20.9720.1120.62658,9000.170.83 
AMHAmerican Homes 4 Rent22.8522.5622.741,815,1000.200.89 
AMH-AAmerican Homes28.5328.3628.402,800-0.160.56 
AMH-BAmerican Homes 4 Rent 5% Series28.4228.4028.401,4000.020.07 
AMH-CAmerican Homes28.2428.2428.241000.000.00 
AMH-DAmerican Homes 4 Rent25.9925.8225.9529,5000.140.54 
AMH-EAmerican Homes 4 Rent 6.35% Ser25.9925.7325.7510,100-0.050.19 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd25.2624.9125.25150,7000.240.96 
AMIDAmerican Midstreampartners LP11.7511.2011.70108,3000.504.46 
AMNAmn Healthcare Services Inc36.9535.6536.75789,1001.153.23 
AMOVAmerica Movil A Ads15.6915.6215.632,5000.000.00 
AMPAmeriprise Financial Services128.1126.3126.41,190,400-1.91.47 
AMRCAmeresco Inc6.9506.7006.95052,5000.2002.96 
AMTAmerican Tower Corp131.5130.7130.91,273,6000.30.20 
AMT-BAmerican Tower Corporation [Rei120.8119.7120.12,4000.60.48 
AMXAmerica Movil S.A.B. De C.V15.9415.7815.803,038,100-0.020.13 
ANAutonation Inc39.8238.7339.531,274,7000.140.36 
ANETArista Networks Inc159.5156.0158.8540,2000.60.39 
ANFAbercrombie & Fitch Company12.3211.9612.202,950,5000.151.24 
ANFIAmira Nature Foods Ltd5.1204.8904.970187,5000.0501.02 
ANHAnworth Mortgage Asset Corp6.2806.2306.260545,9000.0400.64 
ANH-AAnworth Mtg Pfd A28.1926.7526.868,4000.110.41 
ANH-BAnworth 6.25 Pr S B30.3630.3630.361000.030.10 
ANH-CAnworth Mortgage Asset Corpora25.3525.3025.3515,7000.000.00 
ANTMAnthem Inc194.9192.1193.42,159,8001.30.67 
ANTXAnthem Inc53.0952.7053.096,1000.240.45 
ANWAegean Marine Petroleum Network5.4005.1505.2501,239,700-0.0500.94 
AODAlpine Total Dynamic Dividend8.7208.6508.680296,6000.0200.23 
AOIAlliance One International15.0014.1514.8072,600-0.100.67 
AONAON Plc135.5134.2134.31,072,500-1.10.78 
AOSSmith [A.O.] Corp56.6956.0156.27899,900-0.180.32 
APAmpco-Pittsburgh Corp13.0512.6012.6039,800-0.352.70 
APAApache Corp46.2545.1545.632,693,300-0.030.07 
APAMArtisan Partners Asset Manageme29.8029.4029.50296,7000.050.17 
APBAsia Pacific Fund Inc12.8312.7512.834,9000.050.39 
APCAnadarko Petroleum Corp46.1745.0445.094,792,800-0.260.57 
APDAir Products and Chemicals144.5143.2144.31,008,1000.80.54 
APFMorgan Stanley Asia Pacific Fund Inc16.6416.4416.5914,1000.020.12 
APFHAdvancepierre Foods Holdings Inc40.3240.2540.25610,3000.020.05 
APHAmphenol Corp74.8274.1974.371,037,300-0.360.48 
APLEApple Hospitality REIT Inc19.2619.0819.12921,000-0.120.62 
APOApollo Global Management Llc C27.6527.1527.491,060,000-0.030.11 
APO-AApollo Global Management Llc Pfd Ser A25.9825.9125.9525,1000.030.12 
APTSPreferred Apartment Communities16.2715.9816.05240,900-0.181.11 
APUAmerigas Partners LP44.2543.5843.66122,300-0.260.59 
AQNAlgonquin Pwr & Util10.7610.6410.69103,1000.121.14 
ARAntero Resources Corp20.5119.9920.164,317,200-0.010.05 
ARAAmerican Renal Associates Holdi19.3918.3519.29445,7000.804.33 
ARCAmerican Reprographics Company4.4104.3404.38078,9000.0300.69 
ARCHArch Coal Inc65.0061.4862.501,084,4000.200.32 
ARCOArcos Dorados Holdings Inc7.8507.7007.800186,3000.1001.30 
ARCXArc Logistics Partners LP14.7314.5014.6823,7000.070.48 
ARDArdagh Group S.A. Common Shares21.7420.6821.73174,300-0.120.55 
ARDCAres Dynamic Credit Allocation16.3316.0216.02107,500-0.321.96 
AREAlexandria Real Estate Equities121.6118.4120.81,181,5001.71.46 
ARE-AAlexandria Real Estate Equities26.0926.0126.0321,7000.030.12 
ARE-DAlexandria Real Estate Equitie37.0036.6536.651,800-0.651.74 
ARESAres Management LP17.8017.4517.5088,300-0.050.28 
ARH-CArch Capital Group Ltd. 6.75% P25.6025.5525.605,3000.060.23 
ARIApollo Commercial Real Estate19.2419.0619.21983,5000.150.79 
ARI-AApollo Commercial Real Estate26.1926.0526.1415,1000.090.35 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.8025.7425.802,4000.080.31 
ARLAmerican Realty Investors9.0209.0209.0202000.0901.01 
ARMKAramark Holdings Corp41.2540.8940.991,228,900-0.100.24 
ARN-BArconic Inc40.1039.5339.79142,1000.070.18 
ARNCArconic Inc25.5625.0625.302,829,100-0.020.08 
AROCArchrock Inc10.409.8010.20469,2000.353.55 
ARRArmour Residential R27.4327.2127.23336,300-0.030.11 
ARR-AArmour Residential REIT Inc25.4325.2325.422,5000.120.47 
ARR-BArmour Residential REIT Inc25.0925.0025.0614,7000.030.12 
ARUAres Capital Corp25.2725.1125.204,100-0.080.32 
ARWArrow Electronics77.7776.9077.54266,9000.530.69 
ASAASA Gold and Precious Metals11.8111.6211.70118,5000.110.95 
ASBAssociated Banc-Corp24.6024.2524.30573,800-0.200.82 
ASB-CAssociated Banc-Corp Depositary26.2226.1126.189000.010.04 
ASB-DAssociated Banc-Corp25.0924.8224.9822,1000.110.44 
ASCArdmore Shipping Corp7.9007.6507.850129,3000.2002.61 
ASGLiberty All-Star Growth Fund4.9004.8104.860108,6000.0000.00 
ASGNOn Assignment54.1953.1253.97116,400-0.060.11 
ASHAshland Global Holdings Inc.67.1766.4866.66474,400-0.190.28 
ASIXAdvansix Inc30.2229.2430.02217,2000.321.08 
ASPNAspen Aerogels Inc4.2504.0804.24044,2000.1303.16 
ASRGrupo Aeroportuario Del Sureste208.9201.1206.563,8005.72.83 
ASXAdvanced Semiconductor Engineering6.1606.0906.140694,7000.0600.99 
ATAtlantic Power Corp2.5002.4502.500134,8000.0502.04 
ATENA10 Networks Inc8.5708.4208.500224,6000.0600.71 
ATGEAdtalem Global Education Inc.37.9537.3337.70500,000-0.100.26 
ATHAthene Holding Ltd50.3149.7050.101,364,5000.230.46 
ATHMAutohome Inc46.2045.0445.621,173,6000.581.29 
ATIAllegheny Technologies Inc16.7615.9816.541,684,1000.613.83 
ATKRAtkore International Group22.4822.1322.17452,500-0.210.94 
ATOAtmos Energy Corp84.1483.3983.45237,500-0.430.51 
ATRAptargroup87.3686.4186.82166,300-0.180.21 
ATTOAtento S.A.10.9510.8510.9017,2000.000.00 
ATUActuant Corp23.6021.7023.051,030,6000.803.60 
ATVAcorn International13.0512.9413.05400-0.251.88 
ATWAtwood Oceanics8.2907.9408.0007,593,300-0.0200.25 
AUAnglogold Ashanti Ltd10.6810.3610.483,908,8000.323.15 
AUOAu Optronics Corp4.2104.0904.2002,834,6000.0400.96 
AUYYamana Gold2.5202.4502.52011,885,6000.0903.70 
AVAAvista Corp44.2343.4343.45282,700-0.390.89 
AVALGrupo Aval Acciones Y Valores S8.0407.9207.960233,0000.0300.38 
AVBAvalonbay Communities195.4193.1193.9614,500-0.70.36 
AVDAmerican Vanguard Corp17.8017.1017.6533,0000.402.32 
AVHAvianca Holdings S.A.6.6606.5906.61020,7000.0000.00 
AVKAdvent Claymore Convertible Securities16.1015.9316.0070,4000.000.00 
AVPAvon Products3.5503.3703.4606,655,7000.0100.29 
AVTAvnet Inc38.6738.0738.57997,7000.471.23 
AVXAvx Corp16.3416.0916.28107,6000.110.68 
AVYAvery Dennison Corp87.9087.3987.55474,900-0.180.21 
AWFAlliancebernstein Global High Income12.8912.8212.85102,2000.010.08 
AWHAllied World Assurance Company52.3251.9552.16935,3000.250.48 
AWIArmstrong World Industries Inc44.7043.4044.25358,7000.701.61 
AWKAmerican Water Works81.3680.2681.10582,3000.390.48 
AWPAlpine Global Premier Propertie6.3306.2406.320365,7000.0600.96 
AWRAmerican States Water Company48.4947.4548.04101,600-0.020.04 
AXEAnixter International Inc76.8075.2576.25103,0000.500.66 
AXLAmerican Axle & Manufacturing14.8314.4014.631,713,100-0.070.48 
AXONAxovant Sciences Ltd.24.6623.4024.00711,9000.200.84 
AXPAmerican Express Company82.6382.0682.252,312,0000.040.05 
AXRAmrep Corp6.8106.7206.7902,600-0.0300.44 
AXSAxis Capital Holdings64.9264.2064.23250,600-0.550.85 
AXS-DAxis Capital Holdings Ltd25.3725.2525.2714,400-0.010.04 
AXS-EAxis Capital Holdings Ltd25.0825.0225.06108,2000.020.08 
AXTAAxalta Coating Systems Ltd32.5132.2432.351,230,100-0.060.19 
AYIAcuity Brands Inc179.1174.1176.8550,9002.01.15 
AYRAircastle Ltd21.2820.8621.13220,4000.050.24 
AYXAlteryx Inc.19.4918.9819.12246,800-0.150.78 
AZNAstrazeneca Plc35.6034.9835.364,015,3000.481.38 
AZOAutozone582.1566.6579.6702,8005.60.98 
AZREAzure Power Global Ltd16.0015.7715.926,100-0.080.50 
AZULAzul S.A. American Depositary Shares20.7620.5520.6785,300-0.090.43 
AZZAzz Inc55.7054.5555.2553,7000.701.28 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
107.22.61.99
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,23730.04
DJI21,397-130.06
SP5002,435-10.05
DAX12,794200.15
FTSE7,439-90.11
NI22520,11980.04
CAC405,28280.15
GLD1,24940.29
BDI1,200494.26
HSI25,699250.10