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	72.33	69.66	70.42	2,052,600	-1.87	2.59
AA	Alcoa Corp	6.280	5.780	5.970	7,951,800	-0.110	1.81
AAN	Aaron's Inc	19.47	18.36	18.62	1,185,400	-0.55	2.87
AAP	Advance Auto Parts Inc	86.91	82.73	84.65	1,148,400	-3.76	4.25
AAT	American Assets Trust	22.90	20.83	21.48	322,000	-1.22	5.37
AB	Alliancebernstein Holding LP	18.53	17.25	17.34	321,400	-1.15	6.22
ABB	Abb Ltd	16.79	16.23	16.47	2,906,800	-0.41	2.43
ABBV	Abbvie Inc	75.44	72.55	73.37	8,062,600	-1.76	2.34
ABC	Amerisourcebergen Corp	84.63	80.39	81.34	1,517,200	-2.55	3.04
ABEV	Ambev S.A.	2.240	2.130	2.180	28,022,400	-0.130	5.63
ABG	Asbury Automotive Group Inc	46.88	41.91	42.10	304,500	-4.90	10.43
ABM	ABM Industries Incorporated	24.36	22.28	22.78	384,300	-1.46	6.02
ABR	Arbor Realty Trust	4.430	3.780	4.060	3,640,300	-0.220	5.14
ABR-A	Arbor Rlty TR Inc [Abr/Pa]	15.02	11.62	13.50	20,900	-1.16	7.89
ABR-B	Arbor Rlty TR Inc [Abr/Pb]	15.68	10.29	12.55	22,900	-1.15	8.39
ABR-C	Arbor Rlty TR Inc [Abr/Pc]	13.75	10.00	13.00	56,800	-0.50	3.70
ABT	Abbott Laboratories	79.99	78.18	79.45	9,139,300	0.01	0.01
AC	Associated Capital Group Inc	28.19	25.99	26.65	24,500	-0.52	1.91
ACA	Arcosa Inc	37.88	36.04	37.50	348,400	0.90	2.46
ACB	Aurora Cannabis Inc	0.8700	0.7900	0.8096	30,589,000	-0.0237	2.84
ACC	American Campus Communities Inc	26.51	24.86	25.88	1,576,600	-0.36	1.37
ACCO	Acco Brands Corp	4.820	4.470	4.630	752,500	-0.170	3.54
ACE.W	Accel Entmt Inc [Acel/W]	1.447	1.447	1.447	2,500	-0.164	10.16
ACEL	Accel Entertainment Inc.	7.400	7.150	7.270	155,700	-0.120	1.62
ACH	Aluminum Corp of China Ltd	4.940	4.820	4.880	43,100	-0.040	0.81
ACM	Aecom Technology Corp	27.90	25.81	26.19	1,518,200	-1.34	4.87
ACN	Accenture Plc	158.7	148.3	152.2	3,766,800	-4.1	2.64
ACP	Avenue Income Credit Strategies	6.920	6.330	6.400	205,100	-0.350	5.19
ACRE	Ares Commercial Real Estate Cor	5.130	3.970	4.190	872,700	-0.830	16.53
ACV	Allianzgi Diversified Income &	16.73	15.48	16.48	49,800	-0.17	1.02
ADC	Agree Realty Corp	61.01	56.45	57.08	663,200	-3.52	5.81
ADM	Archer Daniels Midland	34.79	33.85	34.65	2,581,900	0.32	0.93
ADNT	Adient Plc	7.910	7.120	7.350	1,510,000	-0.300	3.92
ADS	Alliance Data Systems Corp	28.68	25.64	26.49	1,419,600	-1.80	6.36
ADSW	Advanced Disposal Services Inc	32.72	32.20	32.37	1,301,800	-0.33	1.01
ADT	ADT Inc	4.220	4.020	4.170	2,510,600	0.060	1.46
ADX	Adams Express Company	12.22	11.77	11.92	698,600	-0.27	2.21
AEB	Aegon N.V. Perp Cap Secs Floating Rate	18.98	18.11	18.82	30,800	-0.18	0.95
AEE	Ameren Corp	71.65	68.37	68.75	2,175,500	-2.92	4.07
AEFC	Aegon Funding Company Llc 5.10%	19.34	18.00	18.74	113,000	-0.25	1.32
AEG	Aegon N.V.	2.330	2.240	2.260	11,015,600	-0.030	1.31
AEL	American Equity Investment Life	16.38	14.76	15.90	1,222,000	-0.50	3.05
AEL-A	American Equity Investment Life Holding	14.90	13.42	14.43	33,500	-0.50	3.35
AEM	Agnico-Eagle Mines Ltd	45.67	43.51	44.67	1,993,900	1.04	2.38
AEO	American Eagle Outfitters	7.060	6.620	6.750	6,923,800	-0.040	0.59
AEP	American Electric Power Company	76.72	71.20	72.50	3,964,000	-4.29	5.59
AEP-B	American Elec Pwr Co. Inc [Aep/Pb]	47.70	45.39	45.76	98,000	-2.22	4.63
AER	Aercap Holdings N.V.	20.26	17.79	18.91	2,861,800	-0.55	2.83
AES	The Aes Corp	13.08	12.13	12.24	6,542,500	-0.80	6.13
AFB	Alliance National Municipal	12.56	12.30	12.36	53,200	-0.20	1.59
AFC	Allied Capital Corp	22.64	21.60	21.61	15,800	-0.95	4.22
AFG	American Financial Group	66.78	62.66	64.09	619,200	-2.26	3.41
AFGB	American Financial Group Inc 5.875%	23.05	22.67	23.02	8,000	-0.08	0.36
AFGC	American Financial Group Inc 5.125%	21.00	20.00	20.38	4,800	-0.47	2.25
AFGH	American Financial Group Inc	23.52	22.85	23.27	11,900	-0.13	0.56
AFI	Armstrong Flooring Inc	1.440	1.290	1.300	310,200	-0.120	8.45
AFL	Aflac Incorporated	32.66	31.30	32.41	4,690,300	0.58	1.82
AFT	Apollo Senior Floating Rate Fund Inc	11.10	10.73	10.84	63,000	-0.26	2.34
AG	First Majestic Silver	6.540	6.000	6.050	3,867,100	-0.250	3.97
AGCO	Agco Corp	44.82	42.89	43.50	476,100	-1.15	2.58
AGD	Alpine Global Dynamic Dividend Fund	7.340	6.920	6.990	83,600	-0.210	2.92
AGI	Alamos Gold Inc	5.870	5.600	5.640	2,231,600	-0.020	0.35
AGM	Federal Agricultural Mortgage Corp	53.05	49.23	49.62	52,600	-3.76	7.04
AGM-A	Federal Agricultural Mortgage Corp	23.70	23.00	23.20	2,500	-0.60	2.52
AGM-C	Federal Agricultural Mortgage Corp	27.72	26.39	26.82	1,600	1.62	6.41
AGM-D	Federal Agricultural Mortgage Corp	24.40	22.27	24.40	17,400	1.18	5.08
AGM.A	Federal Agricultural Mortgage Corp	47.96	47.96	47.96	100	0.00	0.00
AGN	Allergan Plc	178.4	174.6	175.7	2,927,400	-1.8	1.03
AGO	Assured Guaranty Ltd	23.98	21.30	21.76	1,759,100	-2.09	8.76
AGO-B	Assured Guaranty Municipal Hlds IN	24.71	24.28	24.43	22,200	0.13	0.53
AGO-E	Assured Guaranty Municipal Hlds IN	24.47	22.83	23.23	32,800	-0.97	4.01
AGO-F	Assured Guaranty Municipal Hlds IN	23.41	22.80	22.80	4,100	-0.65	2.77
AGR	Avangrid Inc	42.74	39.72	39.89	756,800	-2.54	5.99
AGRO	Adecoagro S.A.	3.620	3.310	3.610	329,400	0.050	1.40
AGS	Playags Inc	1.640	1.270	1.440	1,260,800	-0.110	7.10
AGX	Argan Inc	35.48	33.52	35.28	110,700	0.34	0.97
AHC	A.H. Belo Corp	1.470	1.310	1.450	61,100	0.010	0.69
AHH	Armada Hoffler Properties Inc	9.930	8.920	9.230	450,100	-0.560	5.72
AHH-A	Armada Hoffler Pptys Inc [Ahh/Pa]	18.81	18.63	18.81	10,300	-0.19	1.00
AHL-C	Aspen Insurance Holdings Ltd [Ahl/Pc]	19.75	18.12	19.70	18,400	-0.18	0.91
AHL-D	Aspen Insurance Holdings Ltd [Ahl/Pd]	19.16	17.51	18.17	23,000	-1.04	5.41
AHL-E	Aspen Insurance Holdings Ltd [Ahl/Pe]	18.87	16.89	17.35	30,500	-1.19	6.42
AHT	Ashford Hospitality Trust Inc	0.6680	0.6001	0.6452	802,300	-0.0048	0.74
AHT-D	Ashford Hospitality TR Inc [Aht/Pd]	9.940	9.000	9.000	3,700	0.000	0.00
AHT-F	Ashford Hospitality TR Inc [Aht/Pf]	5.003	4.770	4.870	10,700	-0.130	2.60
AHT-G	Ashford Hospitality TR Inc [Aht/Pg]	5.020	4.650	5.020	28,500	0.020	0.40
AHT-H	Ashford Hospitality TR Inc [Aht/Ph]	5.140	4.927	5.100	2,200	-0.039	0.76
AHT-I	Ashford Hospitality TR Inc [Aht/Pi]	5.230	4.790	5.090	11,400	-0.290	5.39
AI	Arlington Asset Investment Corp	2.110	1.720	1.750	850,600	-0.400	18.60
AI-B	Arlington Asset Investment Corp [Ai/Pb]	12.50	11.74	12.10	1,300	-0.40	3.20
AI-C	Arlington Asset Investment Corp [Ai/Pc]	12.69	11.69	12.15	9,500	-0.95	7.25
AIC	Arlington Asset Investment Cor	17.50	16.50	17.19	21,300	-0.31	1.74
AIF	Apollo Tactical Income Fund Inc	10.79	10.32	10.42	243,200	-0.37	3.43
AIG	American International Group	21.69	19.90	20.46	9,573,000	-0.79	3.72
AIG-A	American International Group Inc	22.66	20.86	21.47	56,500	-0.30	1.38
AIG.W	American Intl Group Inc WT [Aig/W]	0.7900	0.6000	0.6000	146,700	-0.1300	17.81
AIN	Albany International Corp	44.10	40.86	42.13	156,400	-1.64	3.75
AIO	Allianzgi Artificial Intelligence &	15.99	15.00	15.08	67,800	-0.35	2.27
AIR	AAR Corp	17.73	14.66	14.92	474,000	-2.27	13.21
AIT	Applied Industrial Technologies	43.69	41.39	42.62	197,800	-1.28	2.92
AIV	Apartment Investment and Management	31.86	29.96	30.64	1,678,700	-0.58	1.86
AIW	Arlington Asset Investment Cor	18.01	17.49	18.00	4,200	-0.70	3.74
AIZ	Assurant Inc	100.87	97.56	98.75	288,300	-1.31	1.31
AIZP	Assurant Inc 6.50% Series D Mandatory	101.6	101.6	101.6	200	0.0	0.00
AJG	Arthur J. Gallagher & Company	78.82	74.52	76.26	2,491,400	-2.50	3.17
AJRD	Aerojet Rocketdyne Holdings	42.23	39.82	40.73	631,600	-0.83	2.00
AJX	Great Ajax Corp	4.490	3.960	4.490	259,800	0.060	1.35
AJXA	Great Ajax Corp 7.25% Convertible Senior	17.01	16.04	16.04	3,300	-0.99	5.81
AKO.A	Embotell Andina Sa Cl A	11.48	10.79	11.11	2,200	0.82	7.98
AKO.B	Embotell Andna Sa Cl B	13.25	12.70	13.25	700	-0.18	1.34
AKR	Acadia Realty Trust	10.73	10.05	10.44	1,524,500	0.00	0.00
AKS	AK Steel Holding Corp	1.550	1.550	1.550	1,000	0.000	0.00
AL	Air Lease Corp Cl A	20.69	17.61	18.89	2,531,900	-1.45	7.13
AL-A	Air Lease Corp [Al/Pa]	14.90	11.77	13.00	43,600	-1.05	7.47
ALB	Albemarle Corp	55.38	52.69	52.70	1,749,700	-0.96	1.79
ALC	Alcon Inc	50.17	48.99	50.01	1,130,700	0.48	0.97
ALE	Allete Inc	56.65	53.69	54.51	435,200	-2.09	3.69
ALEX	Alexander and Baldwin Inc	9.870	9.070	9.450	684,800	-0.350	3.57
ALG	Alamo Group	83.80	76.01	77.98	60,600	-5.32	6.39
ALI-A	Altera Infrastructure LP Pfd A	12.20	11.02	11.02	6,400	-0.98	8.17
ALI-B	Altera Infrastructure LP Units	13.36	12.67	12.75	4,800	-0.88	6.44
ALI-E	Altera Infrastructure LP Pfd E	14.25	12.62	13.06	9,700	-1.04	7.37
ALK	Alaska Air Group	25.65	23.58	24.69	2,707,400	0.03	0.12
ALL	Allstate Corp	86.99	83.75	85.96	3,264,300	0.17	0.20
ALL-B	Allstate Corp [All/Pb]	23.52	22.61	23.10	41,900	-0.09	0.39
ALL-G	Allstate Corp [All/Pg]	24.47	24.05	24.24	40,000	-0.12	0.49
ALL-H	Allstate Corp [All/Ph]	22.27	21.86	22.19	101,200	0.04	0.18
ALL-I	Allstate Corp 4.75% Prf Perpetual USD 25	22.25	21.70	22.10	33,500	-0.14	0.63
ALL-Y	GMAC Capital Trust I [Ally/Pa]	20.47	18.54	18.75	559,000	-0.49	2.55
ALLE	Allegion Plc	85.87	82.20	84.04	830,600	-0.38	0.45
ALLY	Ally Financial	12.95	11.91	11.98	6,338,900	-0.97	7.49
ALP-Q	Alabama Power Co. [Alp/Pq]	25.55	25.01	25.55	13,300	0.23	0.91
ALSN	Allison Transmission Holdings	31.03	29.12	29.48	1,196,500	-1.54	4.96
ALT.W	Alta Equipment Group Inc [Altg/W]	0.7920	0.7920	0.7920	100	-0.1080	12.00
ALTG	Alta Equipment Group Inc.	4.620	4.050	4.110	60,100	-0.200	4.64
ALU.U	Alussa Energy Acquisition Corp [Alus.U]	9.900	9.900	9.900	15,600	0.004	0.04
ALU.W	Alussa Energy Acquisition Corp [Alus/W]	0.7500	0.7500	0.7500	270,200	0.0000	0.00
ALUS	Alussa Energy Acquisition Corp Cl A	9.700	9.540	9.630	4,900	-0.070	0.72
ALV	Autoliv Inc	42.43	39.83	40.47	915,700	-1.59	3.78
ALX	Alexander's Inc	266.1	255.4	265.9	15,800	3.2	1.22
AM	Antero Midstream Corp	2.570	2.200	2.490	7,901,200	0.210	9.21
AMB.W	Ambac Financial Group	5.125	4.330	4.890	18,100	-0.450	8.43
AMBC	Ambac Financial Group	11.33	10.58	11.19	1,561,900	-0.17	1.50
AMC	Amc Entertainment Holdings Inc	2.340	2.000	2.270	7,493,300	0.030	1.34
AMCR	Amcor Plc	8.230	7.760	7.840	8,311,100	-0.340	4.16
AME	Amtek Inc	72.36	69.72	71.29	1,802,600	0.20	0.28
AMG	Affiliated Managers Group	57.21	53.32	55.36	418,000	-1.36	2.40
AMH	American Homes 4 Rent	21.34	19.93	20.64	3,719,400	-0.57	2.69
AMH-D	American Homes 4 Rent [Amh/Pd]	23.60	22.55	23.50	13,600	-0.32	1.34
AMH-E	American Homes 4 Rent [Amh/Pe]	23.01	21.95	22.88	60,700	-0.65	2.76
AMH-F	American Homes 4 Rent [Amh/Pf]	22.14	20.93	21.92	8,300	-0.74	3.27
AMH-G	American Homes 4 Rent [Amh/Pg]	22.15	21.21	21.50	9,900	-0.70	3.15
AMH-H	American Homes 4 Rent [Amh/Ph]	22.81	21.93	22.75	20,200	-0.22	0.96
AMK	Assetmark Financial Holdings Inc	19.39	18.14	19.07	85,800	0.68	3.70
AMN	Amn Healthcare Services Inc	61.39	55.12	58.01	527,000	-3.05	5.00
AMOV	America Movil A ADR	11.73	10.45	10.97	2,300	0.00	0.00
AMP	Ameriprise Financial Services	94.46	88.55	90.32	937,900	-3.73	3.97
AMPY	Amplify Energy Corp	0.6500	0.5700	0.6322	664,100	0.0622	10.91
AMRC	Ameresco Inc	16.95	15.41	15.64	185,200	-1.41	8.27
AMRX	Amneal Pharmaceuticals Inc	3.110	2.710	2.870	2,283,800	-0.180	5.90
AMT	American Tower Corp	223.8	216.8	222.8	2,858,100	2.1	0.93
AMX	America Movil S.A.B. DE C.V.	11.34	10.69	10.82	2,820,900	-0.52	4.59
AN	Autonation Inc	25.62	23.12	24.59	1,431,600	-0.62	2.46
ANET	Arista Networks Inc	197.7	192.2	194.6	844,300	0.5	0.28
ANF	Abercrombie & Fitch Company	8.170	7.670	8.060	2,068,000	0.090	1.13
ANH	Anworth Mortgage Asset Corp	0.9500	0.8000	0.8326	1,604,700	-0.1506	15.32
ANH-A	Anworth Mortgage Asset Cp [Anh/Pa]	11.680	9.300	9.900	21,300	-1.230	11.05
ANH-B	Anworth Mortgage Asset Cp [Anh/Pb]	11.000	8.780	9.710	36,100	-0.545	5.31
ANH-C	Anworth Mortgage Asset Cp [Anh/Pc]	11.16	8.99	10.53	10,200	-0.53	4.78
ANTM	Anthem Inc	210.9	199.2	203.3	1,776,900	-8.1	3.83
AOD	Alpine Total Dynamic Dividend	6.410	6.080	6.180	641,600	-0.180	2.83
AON	AON Plc	158.3	151.0	154.1	1,671,000	-3.1	1.98
AOS	Smith [A.O.] Corp	36.93	35.56	35.87	1,262,500	-0.07	0.19
AP	Ampco-Pittsburgh Corp	3.260	2.800	2.850	125,200	-0.400	12.31
APA	Apache Corp	5.630	4.560	5.380	51,801,300	0.690	14.71
APAM	Artisan Partners Asset Mgmt	19.84	18.41	19.59	503,300	-0.04	0.20
APD	Air Products and Chemicals	195.0	185.3	186.6	1,943,600	-7.9	4.06
APH	Amphenol Corp	69.36	67.59	68.42	2,111,200	-0.34	0.49
APHA	Aphria Inc	2.970	2.790	2.820	2,788,400	-0.070	2.42
APLE	Apple Hospitality REIT Inc	7.740	6.410	6.910	6,169,700	-0.830	10.72
APO	Apollo Global Management Llc C	32.87	30.16	31.92	1,773,200	0.95	3.07
APO-A	Apollo Global Mgmt Inc [Apo/Pa]	21.50	21.00	21.35	23,400	-0.01	0.05
APO-B	Apollo Global Mgmt Inc [Apo/Pb]	21.72	21.20	21.72	35,600	0.05	0.23
APRN	Blue Apron Holdings Inc	12.79	11.40	12.03	1,205,100	-0.18	1.47
APTS	Preferred Apartment Communities	5.971	5.269	5.500	452,300	-0.360	6.14
APTV	Aptiv Plc	46.46	43.04	43.29	2,168,300	-2.30	5.04
APY	Apergy Corp	7.610	6.220	6.510	1,643,600	-0.530	7.53
AQN	Algonquin Pwr & Util	12.82	12.40	12.61	684,400	0.00	0.00
AQNA	Algonquin Power & Utilities Corp	23.44	22.17	23.44	29,200	0.32	1.38
AQNB	Algonquin Power & Utilities Corp 6.20%	23.12	21.61	23.12	23,200	0.66	2.94
AQUA	Evoqua Water Technologies Corp	11.35	10.29	10.67	974,000	-0.39	3.53
AR	Antero Resources Corp	0.7773	0.6701	0.7715	13,418,900	0.0658	9.32
ARA	American Renal Associates	6.210	5.760	5.910	148,900	-0.100	1.66
ARC	American Reprographics Company	0.7900	0.7300	0.7875	344,100	0.0375	5.00
ARCH	Arch Coal Inc	32.43	29.10	30.92	257,000	-0.19	0.61
ARCO	Arcos Dorados Holdings Inc	3.170	2.960	3.040	1,366,100	-0.010	0.33
ARD	Ardagh Group S.A.	11.40	10.38	10.77	76,000	-0.35	3.15
ARDC	Ares Dynamic Credit Allocation	10.050	9.600	9.830	171,100	-0.290	2.87
ARE	Alexandria Real Estate Equities	133.0	128.5	130.0	780,900	-1.4	1.06
ARE-A	Ares Management Corp [Ares/Pa]	21.60	20.25	20.64	66,700	-0.67	3.14
ARES	Ares Management LP	30.59	28.50	28.84	1,328,900	-1.30	4.31
ARGD	Argo Grp Itl Snr NTS	22.45	21.33	22.00	10,800	-0.30	1.35
ARGO	Argo Group Intl Hlds	33.43	31.87	32.75	232,100	-0.30	0.91
ARI	Apollo Commercial Real Estate	5.500	4.780	5.310	3,902,200	0.010	0.19
ARL	American Realty Investors	6.615	6.070	6.360	2,800	0.090	1.44
ARLO	Arlo Technologies Inc	2.050	1.820	1.950	808,200	-0.040	2.01
ARMK	Aramark Holdings Corp	17.88	16.29	17.00	3,580,400	-0.95	5.29
ARNC	Arconic Corp	8.100	6.330	8.060	26,556,800	1.850	29.79
AROC	Archrock Inc	3.730	3.150	3.360	1,234,700	-0.230	6.41
ARR	Armour Residential R	6.730	5.623	6.270	1,644,000	-0.420	6.28
ARR-C	Armour Residential REIT Inc 7% Prf	15.74	14.01	15.12	90,200	-0.99	6.14
ARW	Arrow Electronics	52.54	49.64	50.68	553,600	-0.48	0.94
ASA	ASA Gold and Precious Metals	11.28	10.72	10.76	93,500	-0.20	1.82
ASB	Associated Banc-Corp	12.34	11.28	11.48	1,772,900	-0.75	6.13
ASB-C	Associated Banc-Corp [Asb/Pc]	23.62	23.50	23.62	700	0.05	0.20
ASB-D	Associated Banc-Corp [Asb/Pd]	21.51	21.24	21.25	2,400	-0.84	3.80
ASB-E	Associated Banc-Corp [Asb/Pe]	22.80	21.20	22.67	4,500	-1.11	4.67
ASC	Ardmore Shipping Corp	4.690	4.400	4.610	344,400	-0.100	2.12
ASG	Liberty All-Star Growth Fund	4.460	4.250	4.300	535,400	-0.140	3.15
ASGN	On Assignment	32.59	30.15	31.26	406,100	-0.91	2.83
ASH	Ashland Global Holdings Inc	49.21	46.63	46.91	534,500	-1.10	2.29
ASIX	Advansix Inc	11.919	9.300	9.760	481,000	-1.780	15.42
ASPN	Aspen Aerogels Inc	6.580	5.820	6.160	47,500	-0.130	2.07
ASR	Grupo Aeroportuario Del Sureste	89.00	82.08	83.34	58,900	-6.08	6.80
ASX	Ase Industrial Holding Co. Ltd	3.630	3.500	3.580	463,700	0.000	0.00
AT	Atlantic Power Corp	1.980	1.820	1.840	743,100	-0.120	6.12
ATC-D	Atlas Corp. [Atlas/Pd]	15.18	14.67	14.75	17,900	-0.62	4.06
ATC-E	Atlas Corp [Atlas/Pe]	16.43	15.87	16.43	31,500	0.61	3.88
ATC-G	Atlas Corp. [Atlas/Pg]	15.90	14.65	15.06	34,400	-0.34	2.21
ATC-H	Atlas Corp [Atlas/Ph]	14.66	14.00	14.41	24,800	-0.13	0.89
ATC-I	Atlas Corp [Atlas/Pi]	14.88	13.77	13.77	22,900	-0.43	3.01
ATCO	Atlas Corp.	6.950	6.400	6.540	609,700	-0.400	5.76
ATEN	A10 Networks Inc	5.950	5.680	5.890	369,000	0.000	0.00
ATGE	Adtalem Global Education Inc	25.15	22.93	23.57	440,200	-1.40	5.61
ATH	Athene Holding Ltd	22.51	21.01	21.47	2,229,900	-0.81	3.64
ATH-A	Athene Hld Ltd [Ath/Pa]	20.18	18.50	18.75	45,800	-1.14	5.73
ATH-B	Antah Hlds Ltd	19.12	16.84	17.27	37,300	-1.23	6.65
ATHM	Autohome Inc	71.34	68.65	70.32	491,900	-1.04	1.46
ATI	Allegheny Technologies Inc	8.050	7.600	7.980	3,440,900	0.050	0.63
ATKR	Atkore International Group	18.36	17.32	17.82	454,400	-0.55	2.99
ATO	Atmos Energy Corp	97.16	93.01	94.16	684,200	-3.21	3.30
ATR	Aptargroup	97.42	93.36	94.19	370,600	-1.96	2.04
ATTO	Atento S.A.	1.0000	0.8700	0.9000	145,000	-0.0900	9.09
ATUS	Altice USA Inc Cl A	22.34	21.26	21.91	5,701,700	-0.38	1.70
ATV	Acorn International	10.83	10.83	10.83	200	0.00	0.00
AU	Anglogold Ashanti Ltd	18.65	17.48	17.79	3,366,200	0.07	0.40
AUY	Yamana Gold	3.180	3.050	3.080	20,379,400	0.030	0.98
AVA	Avista Corp	41.88	40.39	40.60	571,300	-1.15	2.75
AVAL	Grupo Aval Acciones Y Valores S	4.460	4.140	4.420	238,200	0.210	4.99
AVB	Avalonbay Communities	138.1	130.3	132.2	1,147,600	-3.1	2.31
AVD	American Vanguard Corp	13.75	12.21	12.55	117,100	-1.21	8.79
AVH	Avianca Holdings S.A.	0.9000	0.8200	0.8312	341,900	-0.0189	2.22
AVK	Advent Claymore Convertible Securities	9.880	9.500	9.700	151,000	-0.200	2.02
AVLR	Avalara Inc	65.93	61.63	63.63	1,008,700	-1.94	2.96
AVNS	Avanos Medical Inc	25.60	22.85	23.76	352,500	-0.86	3.49
AVT-A	Avantor Inc [Avtr/Pa]	44.82	43.12	44.12	20,000	0.15	0.34
AVTR	Avantor Inc	12.45	11.80	12.18	2,489,900	-0.18	1.46
AVX	Avx Corp	21.74	21.60	21.66	2,444,200	-0.06	0.28
AVY	Avery Dennison Corp	98.59	93.29	93.61	827,700	-2.29	2.39
AVYA	Avaya Holdings Corp	7.220	6.265	6.780	2,414,200	-0.200	2.87
AWF	Alliancebernstein Global High Income	8.970	8.655	8.760	319,800	-0.240	2.67
AWI	Armstrong World Industries Inc	74.09	66.86	67.95	350,900	-5.12	7.01
AWK	American Water Works	118.8	112.6	113.3	1,187,600	-4.3	3.67
AWP	Alpine Global Premier Propertie	3.930	3.750	3.820	667,900	-0.100	2.55
AWR	American States Water Company	79.66	76.25	78.57	437,000	1.13	1.46
AX	Axos Financial Inc	16.81	14.63	14.86	548,800	-1.80	10.80
AXE	Anixter International Inc	89.02	86.26	87.94	276,900	-0.18	0.20
AXL	American Axle & Manufacturing	3.220	2.720	2.740	3,152,600	-0.490	15.17
AXO	Axos Financial Inc	20.00	18.81	19.11	2,800	-1.14	5.61
AXP	American Express Company	76.66	72.61	73.60	10,023,000	-3.06	3.99
AXR	Amrep Corp	4.570	4.190	4.360	2,700	0.010	0.23
AXS	Axis Capital Holdings	36.71	35.28	35.96	808,000	-0.52	1.43
AXS-E	Axis Capital Holdings Ltd [Axs/Pe]	21.10	20.18	20.94	54,700	0.13	0.62
AXTA	Axalta Coating Systems Ltd	16.42	15.43	15.51	4,542,300	-0.87	5.31
AYI	Acuity Brands Inc	79.31	72.82	75.09	469,400	-1.65	2.15
AYR	Aircastle Ltd	32.01	31.75	32.01	4,898,300	0.10	0.31
AYX	Alteryx Inc	86.05	79.90	81.74	2,340,000	-1.76	2.11
AZN	Astrazeneca Plc	44.15	43.54	43.96	3,372,600	0.20	0.46
AZO	Autozone	794.0	764.4	790.6	362,000	-4.1	0.51
AZRE	Azure Power Global Ltd	14.11	12.59	14.00	29,100	-0.50	3.45
AZUL	Azul S.A. ADR	8.170	7.120	7.920	1,170,200	-0.490	5.83
AZZ	Azz Inc	26.20	24.12	25.22	130,700	-1.15	4.36

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

3.230.76.196
United States

GLOBAL INDICES

Code	Last	Change
COMP	7,373	-114	1.53
DJI	21,053	-361	1.69
SP500	2,489	-38	1.51
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	1,615	4	0.28
BDI	1,200	49	4.26
HSI	30,063	-253	0.83