Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies47.2746.1446.411,938,200-0.771.63 
AAAlcoa Inc10.1009.8309.96026,879,0000.0800.81 
AA-BAlcoa Inc32.9532.3232.4024,5000.240.75 
AACAac Holdings Inc17.0516.5116.98111,3000.331.98 
AANAaron's Inc25.1824.6624.69718,100-0.301.20 
AAPAdvance Auto Parts Inc148.9146.1146.7812,300-2.31.52 
AATAmerican Assets Trust44.0643.5043.8681,000-0.250.57 
AAVAdvantage Oil & Gas Ltd7.1106.9106.93079,900-0.0500.72 
ABAlliance Capital Management LP22.3321.9222.09262,100-0.160.72 
ABBAbb Ltd22.6022.2822.382,525,500-0.321.41 
ABBVAbbvie Inc Common Stock64.3162.8062.826,431,100-1.402.18 
ABCAmerisourcebergen Corp83.2881.2581.251,625,300-1.952.34 
ABEVAmbev S.A.6.1605.9906.03011,328,400-0.1201.95 
ABGAsbury Automotive Group Inc55.2354.3254.43177,400-0.130.24 
ABMABM Industries Incorporated39.7239.2739.33149,300-0.360.91 
ABRArbor Realty Trust7.6807.5607.62034,600-0.0400.52 
ABR-AArbor Realty Trust Inc25.3425.3125.31600-0.060.24 
ABR-BArbor Realty Trust Inc25.0125.0025.018000.010.04 
ABR-CArbor Realty Trust25.4025.4025.40900-0.491.89 
ABRNArbor Realty Trust 7.375% Senior25.5825.4025.402,9000.010.04 
ABTAbbott Laboratories42.2541.2641.446,785,700-0.852.01 
ABXBarrick Gold Corp18.1417.6517.949,713,100-0.080.44 
ACAssociated Capital Group Inc35.2634.6434.7916,100-0.180.51 
ACCAmerican Campus Communities Inc51.5450.8751.02903,500-0.641.24 
ACCOAcco Brands Corp9.6709.5009.510519,600-0.1501.55 
ACHAluminum Corporation of China Ltd9.2309.1109.16045,9000.0500.55 
ACMAecom Technology Corp29.7729.3029.42916,300-0.060.20 
ACNAccenture Plc125.0120.4121.67,643,2005.04.28 
ACPAvenue Income Credit Strategies12.8612.7612.8549,4000.010.08 
ACREAres Commercial Real Estate Cor12.5912.4312.55152,400-0.060.48 
ACVAllianzgi Diversified Income &19.0818.6518.8330,000-0.180.95 
ACWAccuride Corporation2.5702.5502.570600,9000.0100.39 
ADCAgree Realty Corp50.1149.3449.67266,400-0.601.19 
ADMArcher Daniels Midland Company42.1641.3841.532,146,200-0.320.76 
ADPTAdeptus Health Inc42.1140.5941.37217,400-0.781.85 
ADSAlliance Data Systems Corp216.1212.2213.0523,000-1.30.59 
ADXAdams Express Company13.1212.9813.00210,900-0.100.76 
AEBAegon N.V.25.1024.8825.0715,800-0.030.12 
AEDAegon N.V.26.2025.7525.8414,000-0.301.15 
AEEAmeren Corp50.2149.2949.601,491,800-0.761.51 
AEGAegon N.V.3.9103.7603.7802,056,100-0.1303.32 
AEHAegon N.V.25.9325.4525.4590,000-0.250.97 
AEKAegon N.V. 8.00%27.0626.7926.7928,700-0.271.00 
AELAmerican Equity Investment Life18.2417.4317.46501,800-0.543.00 
AEMAgnico-Eagle Mines Ltd55.6153.8855.151,234,9000.150.27 
AEOAmerican Eagle Outfitters18.1017.7117.722,713,400-0.090.51 
AEPAmerican Electric Power Company65.4264.1064.503,631,800-0.861.32 
AERAercap Holdings N.V.38.6337.4437.761,478,300-0.280.74 
AESThe Aes Corp13.1412.8012.906,109,400-0.251.90 
AES-CAes TR III 6.75 Pfd51.3551.0151.1513,500-0.100.20 
AETAetna Inc116.0114.8115.01,523,500-1.21.06 
AEUAAnadarko Petroleum Corp41.7140.8941.2717,4000.030.07 
AFAstoria Financial Corp14.7414.3914.42349,700-0.271.84 
AF-CAstoria Financial Corp26.3926.2526.383,300-0.010.04 
AFAAmerican Financial Group Inc25.8525.7025.797,100-0.010.04 
AFBAlliance National Municipal14.8314.7214.7969,900-0.040.27 
AFCAllied Capital Corp25.9225.5525.6632,400-0.190.74 
AFGAmerican Financial Group75.1974.2574.53250,700-0.570.76 
AFGEAmerican Financial Group Inc27.4626.9427.3512,3000.291.07 
AFGHAmerican Financial Group Inc27.2826.8526.8528,700-0.260.96 
AFIArmstrong Flooring Inc19.1018.6218.7183,400-0.120.64 
AFLAflac Incorporated72.5771.2771.561,280,200-0.911.26 
AFS-AAmtrust Financial Services Inc25.4525.2525.354,300-0.200.78 
AFS-BAmtrust Financial Services Dep Pfd25.8425.7125.7313,500-0.070.27 
AFS-CAmtrust Financial Services Series C26.1025.9526.085,000-0.010.04 
AFS-DAmtrust Financial Services Dep Pfd25.9525.7525.7564,000-0.130.50 
AFS-EAmtrust Financial Services Inc Prf26.9126.7426.8119,000-0.020.07 
AFSDAflac Incorporated26.8326.5026.5043,200-0.240.90 
AFSSAmtrust Financial Services Inc26.3026.1126.236,200-0.020.08 
AFSTAmtrust Financial Services Inc27.0026.6126.8011,700-0.200.74 
AFTApollo Senior Floating Rate Fund Inc16.9016.8016.8361,9000.020.12 
AFWAmerican Financial Group Inc26.3226.0926.118,600-0.070.27 
AGFirst Majestic Silver10.7810.3310.484,355,400-0.322.96 
AGCAdvent Claymore Convertible Securities5.7905.7505.76033,100-0.0601.03 
AGCOAgco Corp48.9447.7547.83640,0000.110.23 
AGDAlpine Global Dynamic Dividend Fund8.7608.6408.69030,500-0.0300.34 
AGIAlamos Gold Inc8.3708.0308.3001,175,2000.0901.10 
AGMFederal Agricultural Mortgage Corp40.7039.5939.8851,900-0.811.99 
AGM-AFederal Agricultural Mortgage26.9226.7526.832,500-0.110.41 
AGM-BFederal Ag28.1126.6926.8010,100-1.956.78 
AGM-CFederal Agricultural Mortgage27.5027.3027.30300-0.451.62 
AGM.AFederal Agricultural Mortgage Corp47.4047.4047.40100-0.591.23 
AGNAllergan Plc238.1229.6230.84,369,500-7.02.94 
AGN-AAllergan Plc. 5.50% Mandatory C840.8821.5821.993,100-20.22.39 
AGOAssured Guaranty Ltd28.0227.4327.501,191,5000.461.70 
AGO-BAssured Guaranty Ltd [B]26.5426.3226.344,3000.020.08 
AGO-EAssured Guaranty Ltd [E]26.9126.6426.835,6000.100.37 
AGO-FAssured Guaranty Ltd [F]25.5625.4625.463,100-0.080.31 
AGRAvangrid Inc42.9641.9242.36331,600-0.431.00 
AGROAdecoagro S.A.11.3611.0911.19262,5000.000.00 
AGUAgrium Inc91.7890.4490.76446,200-0.510.56 
AGXArgan Inc57.9356.8557.89263,000-0.170.29 
AHCA.H. Belo Corp7.5907.2607.31044,600-0.2403.18 
AHHArmada Hoffler Properties Inc13.7713.5413.65417,000-0.030.22 
AHLAspen Insurance Holdings47.0246.4046.40172,500-0.631.34 
AHL-AAspen Insurance Pfd25.4925.3825.409,000-0.100.39 
AHL-BAspen Insurance Holdings Limit25.9225.8725.875,100-0.030.12 
AHL-CAspen Ins Pfd Inc29.6129.1029.2422,000-0.270.91 
AHL-DAspen Insurance Holdings Ltd25.8725.6225.77217,1000.000.00 
AHPAshford Hospitality Prime Inc14.2213.9814.11156,0000.000.00 
AHP-BAshford Hospitality Prime Inc23.8523.8523.85500-0.140.58 
AHSAmn Healthcare Services Inc32.2531.3331.53895,900-0.722.23 
AHTAshford Hospitality Trust Inc6.0805.9205.920316,900-0.1101.82 
AHT-AAshford Hsop TR Pfd25.2025.1725.197,4000.020.08 
AHT-DAshford Hosp D Pfd25.5825.3525.4217,100-0.160.63 
AHT-FAshford Hospitality Trust Inc25.6625.3525.5838,000-0.090.35 
AIArlington Asset Investment Corp14.8614.5614.65253,800-0.161.08 
AIBApollo Investment Corp26.3025.7125.9028,000-0.562.12 
AICArlington Asset Investment Cor23.1722.7722.984,400-0.190.82 
AIFApollo Tactical Income Fund Inc15.4915.2915.38109,700-0.040.26 
AIGAmerican International Group59.8658.2358.407,291,900-1.101.85 
AIG.WAmerican International Group21.9821.0321.04374,200-0.964.36 
AINAlbany International Corp42.3941.6941.8071,500-0.280.67 
AIRAAR Corp30.2429.7530.00202,2000.210.70 
AITApplied Industrial Technologies46.5745.8446.16177,500-0.100.22 
AIVApartment Investment and Management47.4746.5846.601,142,300-0.781.65 
AIV-AApartment Investment and Manag28.4028.1028.101,8000.000.00 
AIWArlington Asset Investment Cor23.5723.1523.571,000-0.030.13 
AIYApollo Investment Corp26.5526.1626.1621,200-0.230.87 
AIZAssurant Inc92.2590.9991.47357,700-0.300.33 
AJGArthur J. Gallagher & Co50.8950.0250.32815,100-0.651.28 
AJRDGencorp Inc17.9917.5017.51130,200-0.512.83 
AJXGreat Ajax Corp13.8613.6513.6827,500-0.010.07 
AKO.AEmbotell Andina Sa A21.4220.9320.9311,000-0.361.69 
AKO.BEmbotell Andna Sa B23.3221.8822.0877,900-0.421.87 
AKPAlliance California Muni15.5615.3815.4117,200-0.130.84 
AKRAcadia Realty Trust36.7336.1836.37313,300-0.451.22 
AKSAK Steel Holding Corp5.2004.8604.94013,720,900-0.1603.14 
ALAir Lease Corporation Class A C28.4127.7328.01744,700-0.160.57 
ALBAlbemarle Corp85.3183.0783.151,199,900-1.722.03 
ALDWAlon USA Partners LP8.7508.3808.380152,400-0.3003.46 
ALEAllete Inc60.6659.4859.87103,900-0.941.55 
ALEXAlexander and Baldwin Inc38.6037.7237.73100,500-0.922.38 
ALGAlamo Group66.3364.4964.5717,800-0.751.15 
ALJAlon USA Energy8.2507.6107.7001,778,300-0.4805.87 
ALKAlaska Air Group66.5165.2765.31785,000-0.891.34 
ALLAllstate Corp69.2968.4368.642,317,800-0.460.67 
ALL-AAllstate Corporation Pfd26.8826.7026.7114,200-0.170.63 
ALL-BAlly Financial Inc Fixed Rate F27.6927.2827.2828,400-0.260.94 
ALL-CThe Allstate Corp27.5327.1927.2033,200-0.301.09 
ALL-DAllstate Corp27.6727.3027.302,600-0.150.55 
ALL-EThe Allstate Corporation27.6027.1627.1631,300-0.371.34 
ALL-FThe Allstate Corporation27.9927.3827.389,600-0.501.79 
ALL-YGMAC Capital Trust I Fixed Rate25.4925.2925.31576,800-0.120.47 
ALLEAllegion Plc Ordinary Shares Wh69.4767.7768.26672,000-1.151.66 
ALLYAlly Financial19.5919.0919.243,607,100-0.140.72 
ALP-OAlabama Pwr 5.83A Pf30.4129.6329.63700-0.120.40 
ALRAlere Inc43.9742.6142.79560,700-0.410.95 
ALR-BAlere Inc Inverness Medical In343.0338.9343.01006.92.07 
ALSNAllison Transmission Holdings28.4627.9928.04893,100-0.190.67 
ALVAutoliv Inc106.3104.1104.2246,100-2.22.04 
ALXAlexander's Inc426.5422.6422.62,800-3.80.90 
AMAntero Resources Midstream Llc26.2025.7325.98277,000-0.180.69 
AMBRAmber Road Inc9.6409.4509.490131,700-0.1301.35 
AMCAmc Entertainment Holdings Inc31.5430.7830.80144,800-0.511.63 
AMEAmtek Inc48.0647.2247.231,466,200-0.751.56 
AMFWAmec Foster Wheeler Plc7.4107.2607.27020,9000.0700.97 
AMGAffiliated Managers Group145.1140.4140.6483,100-3.12.12 
AMHAmerican Homes 4 Rent21.8321.2321.602,879,9000.100.47 
AMH-AAmerican Homes28.2427.9628.244,3000.441.58 
AMH-BAmerican Homes 4 Rent 5% Series28.1227.9127.911,1000.120.43 
AMH-CAmerican Homes27.7027.5527.551,300-0.150.54 
AMH-DAmerican Homes 4 Rent26.9226.2626.268,900-0.521.94 
AMH-EAmerican Homes 4 Rent 6.35% Ser26.0025.6025.7938,300-0.120.46 
AMIDAmerican Midstreampartners LP14.6514.1114.2487,400-0.020.14 
AMPAmeriprise Financial Services99.4296.7297.42773,200-1.731.74 
AMRCAmeresco Inc5.2105.0105.020171,200-0.0300.59 
AMTAmerican Tower Corp113.7111.5113.52,444,3000.90.75 
AMT-AApollo Residential Mortgage Prfd109.9109.9109.995,6000.10.11 
AMT-BAmerican Tower Corporation [Rei110.2109.8109.95,1000.40.40 
AMTGApollo Residential Mortgage In13.6713.5013.641,049,1000.010.07 
AMXAmerica Movil S.A.B. De C.V11.8211.4711.493,830,600-0.161.37 
ANAutonation Inc47.9447.1547.261,220,200-0.190.40 
ANETArista Networks Inc86.2684.4185.22540,900-0.540.63 
ANFAbercrombie & Fitch Company15.9215.5115.542,638,000-0.362.26 
ANFIAmira Nature Foods Ltd8.3508.1008.240198,400-0.0901.08 
ANHAnworth Mortgage Asset Corp4.9904.9004.940714,400-0.0300.60 
ANH-AAnworth Mtg Pfd A25.7025.3225.408,800-0.471.82 
ANH-BAnworth 6.25 Pr S B24.8024.7024.791,000-0.030.12 
ANH-CAnworth Mortgage Asset Corpora24.9524.7124.912,5000.030.12 
ANTMAnthem Inc127.2124.9124.91,027,200-2.41.92 
ANTXAnthem Inc44.2943.6643.8379,000-0.521.17 
ANWAegean Marine Petroleum Network9.9609.6009.680259,000-0.2102.12 
AODAlpine Total Dynamic Dividend7.6507.5907.610486,500-0.0400.52 
AOIAlliance One International19.2317.8918.4548,9000.231.26 
AONAON Plc112.5110.5110.9596,000-1.41.21 
AOSSmith [A.O.] Corp99.2197.6897.91396,900-1.181.19 
APAmpco-Pittsburgh Corp11.5011.2411.2826,4000.030.27 
APAApache Corp66.0062.9363.747,894,7000.040.06 
APAMArtisan Partners Asset Manageme27.3326.6326.65344,400-0.501.84 
APBAsia Pacific Fund Inc10.6610.5010.513,200-0.161.50 
APCAnadarko Petroleum Corp63.3561.0162.589,805,5001.312.14 
APDAir Products and Chemicals151.6149.7150.52,038,0000.70.49 
APFMorgan Stanley Asia Pacific Fund Inc15.1014.9515.0317,6000.000.00 
APFHAdvancepierre Foods Holdings Inc27.4626.5626.72283,1000.050.19 
APHAmphenol Corp65.0664.4864.681,292,400-0.300.46 
APLEApple Hospitality REIT Inc18.6618.5218.57744,900-0.060.32 
APOApollo Global Management Llc C18.0917.7017.78847,000-0.050.28 
APTSPreferred Apartment Communities13.6313.4413.53112,700-0.090.66 
APUAmerigas Partners LP46.1445.5945.62139,900-0.380.83 
ARAntero Resources Corp27.1225.8926.142,912,300-0.722.68 
ARAAmerican Renal Associates Holdi18.7318.0018.03139,200-0.633.38 
ARCAmerican Reprographics Company3.7903.6803.73089,900-0.0300.80 
ARCOArcos Dorados Holdings Inc5.4705.2105.270230,500-0.1803.30 
ARCXArc Logistics Partners LP15.0514.8615.0517,5000.211.42 
ARDCAres Dynamic Credit Allocation14.9014.7414.7928,400-0.070.47 
AREAlexandria Real Estate Equities112.2109.4109.8451,800-3.02.67 
ARE-AAlexandria Real Estate Equities26.1925.8925.97116,200-0.200.76 
ARE-DAlexandria Real Estate Equitie35.9535.5035.502,500-0.371.03 
ARE-EAlexandria Real Estate Equitie25.7025.5925.655,4000.000.00 
ARESAres Management LP19.5418.0618.6572,100-0.301.58 
ARH-CArch Capital Group Ltd. 6.75% P25.9925.6325.6314,900-0.230.89 
ARIApollo Commercial Real Estate16.5116.3116.371,264,200-0.110.67 
ARI-AApollo Commercial Real Estate25.7725.5425.5493,6000.020.08 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.4025.1725.258,600-0.030.12 
ARLAmerican Realty Investors7.5007.1707.50014,2000.2603.59 
ARMKAramark Holdings Corp37.9637.5337.901,672,9000.260.69 
AROCArchrock Inc12.9712.3412.56608,5000.010.08 
ARRArmour Residential R22.6622.3522.53389,6000.000.00 
ARR-AArmour Residential REIT Inc24.3924.2924.345,3000.000.00 
ARR-BArmour Residential REIT Inc23.3123.2323.239,300-0.020.09 
ARUAres Capital Corp25.4525.3525.396,400-0.060.24 
ARWArrow Electronics64.2162.9563.37243,500-0.480.75 
ASAASA Gold and Precious Metals14.8614.6014.8023,700-0.100.67 
ASBAssociated Banc-Corp19.7219.2219.221,099,700-0.371.89 
ASB-BAssociated Banc-Corp Depositary25.5025.4925.4910,100-0.010.04 
ASB-CAssociated Banc-Corp Depositary26.5426.5426.542000.000.00 
ASB-DAssociated Banc-Corp.25.2325.0525.0558,400-0.180.71 
ASCArdmore Shipping Corp7.4207.0507.080180,700-0.2102.88 
ASGLiberty All-Star Growth Fund4.3304.2704.27024,700-0.0501.16 
ASGNOn Assignment37.5036.0236.05192,600-1.433.82 
ASHAshland Inc118.1116.0116.9875,500-0.70.60 
ASPNAspen Aerogels Inc6.2405.9506.17042,2000.1402.32 
ASRGrupo Aeroportuario Del Sureste149.6144.3144.364,800-3.62.42 
ASXAdvanced Semiconductor Engineering5.9405.8605.900596,500-0.0200.34 
ATAtlantic Power Corp2.5102.4402.470232,500-0.0401.59 
ATENA10 Networks Inc10.6610.4210.50267,500-0.100.94 
ATHMAutohome Inc24.8024.4224.43412,100-0.341.37 
ATIAllegheny Technologies Inc18.2417.6917.841,877,000-0.231.27 
ATKRAtkore International Group18.5418.2318.30125,800-0.080.44 
ATOAtmos Energy Corp75.8774.4574.88378,700-0.961.27 
ATRAptargroup78.5777.0877.21175,500-1.401.78 
ATTOAtento S.A.8.5408.3908.4204,700-0.0800.94 
ATUActuant Corp22.9122.3222.331,154,800-0.522.28 
ATVAcorn International9.4909.0109.49023,3000.4805.33 
ATWAtwood Oceanics9.2308.2508.5707,656,8000.3604.38 
AUAnglogold Ashanti Ltd16.2815.8316.143,536,700-0.070.43 
AUOAu Optronics Corp3.6703.6303.630326,100-0.0701.89 
AUYYamana Gold4.4904.3304.43014,507,400-0.0300.67 
AVAviva Plc11.6711.3611.42385,600-0.221.89 
AVAAvista Corp42.7141.9342.14359,700-0.581.36 
AVALGrupo Aval Acciones Y Valores S8.7808.6008.630263,200-0.0800.92 
AVBAvalonbay Communities181.9178.9179.4837,100-2.21.21 
AVDAmerican Vanguard Corp16.5816.0016.0272,300-0.492.97 
AVGAvg Technologies N.V.25.0224.9825.02946,9000.050.20 
AVHAvianca Holdings S.A.6.5106.3806.420119,7000.0200.31 
AVKAdvent Claymore Convertible Securities14.6714.5314.5573,600-0.161.09 
AVPAvon Products5.7005.4405.5203,508,500-0.1202.13 
AVTAvnet Inc40.9840.2540.59823,500-0.160.39 
AVVAviva Plc25.7125.5325.5431,300-0.070.27 
AVXAvx Corp13.6713.4213.45143,200-0.191.39 
AVYAvery Dennison Corp78.2876.9477.05404,200-1.261.61 
AWFAlliancebernstein Global High Income12.7012.6012.66137,500-0.010.08 
AWHAllied World Assurance Company41.1140.2440.52315,100-0.631.53 
AWIArmstrong World Industries Inc40.8940.3440.51683,900-0.280.69 
AWKAmerican Water Works76.0174.7674.98939,000-1.251.64 
AWPAlpine Global Premier Propertie5.5905.5105.540333,400-0.0601.07 
AWRAmerican States Water Company39.7439.3539.54100,600-0.230.58 
AXEAnixter International Inc63.1062.2262.58121,500-0.300.48 
AXLAmerican Axle & Manufacturing16.9016.4516.46931,600-0.301.79 
AXONAxovant Sciences Ltd. Common Sh14.5113.7414.30925,3000.251.78 
AXPAmerican Express Company64.8162.9663.374,132,400-0.851.32 
AXRAmrep Corp8.1407.8007.83017,200-0.0500.63 
AXSAxis Capital Holdings54.7754.1254.27245,300-0.901.63 
AXS-CAxis Capital Holdings Limited P25.8425.7525.7519,300-0.542.05 
AXS-DAxis Capital Holdings Ltd26.9226.5626.5617,000-0.250.93 
AXTAAxalta Coating Systems Ltd28.2727.7427.931,109,000-0.361.27 
AYIAcuity Brands Inc263.9259.4260.4208,300-2.40.92 
AYRAircastle Ltd20.3019.3819.58641,700-0.663.26 
AZNAstrazeneca Plc33.4732.7733.056,969,100-0.772.28 
AZOAutozone771.5759.1765.8385,500-1.40.18 
AZZAzz Inc65.5064.2164.6693,500-0.570.87 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.92.192.156
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,269-490.93
DJI18,143-1961.07
SP5002,151-200.93
DAX10,406-330.31
FTSE6,919701.02
NI22516,450-2441.46
CAC404,444110.26
GLD1,320-10.11
BDI1,200494.26
HSI23,328-4121.73