Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies47.9347.4147.621,701,600-0.020.04 
AAAlcoa Corporation35.7434.9335.665,330,8000.240.68 
AACAac Holdings Inc8.0707.8508.05053,4000.2002.55 
AANAaron's Inc30.6229.6730.311,221,8001.123.84 
AAPAdvance Auto Parts Inc172.9170.4171.5731,300-0.20.13 
AATAmerican Assets Trust43.1842.6742.97140,7000.170.40 
AAVAdvantage Oil & Gas Ltd6.5506.4006.45053,4000.1001.57 
ABAlliancebernstein Holding L.P.23.3022.9523.10175,0000.000.00 
ABBAbb Ltd22.8022.6922.781,370,3000.220.98 
ABBVAbbvie Inc Common Stock61.7761.0861.156,730,000-0.230.37 
ABCAmerisourcebergen Corp86.2783.2183.753,749,200-1.722.01 
ABEVAmbev S.A.5.4405.3505.4309,925,9000.0701.31 
ABGAsbury Automotive Group Inc65.0863.1063.90174,500-0.701.08 
ABMABM Industries Incorporated39.7739.2639.64364,8000.260.66 
ABRArbor Realty Trust7.5307.4107.51082,2000.0300.40 
ABR-AArbor Realty Trust Inc25.5025.1525.505,6000.150.59 
ABR-BArbor Realty Trust Inc26.0024.9625.236,2000.160.64 
ABR-CArbor Realty Trust25.8925.6525.842,2000.100.39 
ABRNArbor Realty Trust 7.375% Senior25.7425.6525.655,600-0.070.27 
ABTAbbott Laboratories40.7740.3540.465,908,0000.060.15 
ABXBarrick Gold Corp17.3416.9217.1117,743,1000.191.12 
ACAssociated Capital Group Inc34.3533.8534.3510,0000.100.29 
ACCAmerican Campus Communities Inc50.0649.5250.05635,4000.460.93 
ACCOAcco Brands Corp12.4012.0012.15537,000-0.100.82 
ACHAluminum Corporation of China Ltd11.2111.1511.1544,600-0.262.28 
ACMAecom Technology Corp35.7835.2235.45583,6000.090.25 
ACNAccenture Plc116.3114.8115.12,781,300-0.40.37 
ACPAvenue Income Credit Strategies14.6013.8213.8280,500-0.050.36 
ACREAres Commercial Real Estate Cor13.7513.5913.62110,200-0.100.73 
ACVAllianzgi Diversified Income &19.1518.9719.0329,2000.050.26 
ADCAgree Realty Corp46.0344.9545.99169,2000.761.68 
ADMArcher Daniels Midland Company45.2144.2644.732,395,3000.230.52 
ADNTAdient Plc65.0063.4764.19731,1000.881.39 
ADPTAdeptus Health Inc8.1407.8507.970428,100-0.0400.50 
ADSAlliance Data Systems Corp231.6229.2230.6551,7000.30.14 
ADSWAdvanced Disposal Services Inc21.7021.2421.5485,2000.291.36 
ADXAdams Express Company13.0212.9513.00172,4000.060.46 
AEBAegon N.V.23.7723.1823.1877,000-0.371.57 
AEDAegon N.V.25.6025.2725.5860,4000.311.23 
AEEAmeren Corp52.4051.7852.05806,0000.240.46 
AEGAegon N.V.5.3905.3505.3801,296,100-0.0100.19 
AEHAegon N.V.25.3325.2225.23107,700-0.050.20 
AEKAegon N.V. 8.00%26.2926.1326.1387,500-0.080.31 
AELAmerican Equity Investment Life23.8523.4223.85589,5000.411.75 
AEMAgnico-Eagle Mines Ltd46.3445.1145.641,314,1000.440.97 
AEOAmerican Eagle Outfitters15.1014.8314.962,474,2000.080.54 
AEPAmerican Electric Power Company63.1562.4962.912,014,9000.210.33 
AERAercap Holdings N.V.42.6041.7842.081,156,3000.400.96 
AESThe Aes Corp11.8411.3511.417,657,500-0.322.73 
AES-CAes TR III 6.75 Pfd50.7450.3550.658,300-0.080.16 
AETAetna Inc124.0121.7122.53,334,3000.00.02 
AEUAAnadarko Petroleum Corp43.0942.7043.071,1000.070.16 
AFAstoria Financial Corp18.8218.5818.73600,1000.150.81 
AF-CAstoria Financial Corp25.3925.2325.342,400-0.090.35 
AFAAmerican Financial Group Inc25.0424.8324.886,100-0.110.44 
AFBAlliance National Municipal13.3913.2913.3578,100-0.020.15 
AFCAllied Capital Corp25.3525.2525.358,4000.090.36 
AFGAmerican Financial Group86.9586.1386.28167,800-0.040.05 
AFGEAmerican Financial Group Inc26.0425.4825.9912,0000.311.21 
AFGHAmerican Financial Group Inc25.6625.3125.5929,0000.200.79 
AFIArmstrong Flooring Inc20.3820.1120.30121,9000.201.00 
AFLAflac Incorporated70.1869.6270.082,406,3000.620.89 
AFS-AAmtrust Financial Services Inc25.1825.0625.113000.010.04 
AFS-BAmtrust Financial Services Dep Pfd25.5025.5025.501000.000.00 
AFS-CAmtrust Financial Services Series C25.6325.5125.591,6000.030.12 
AFS-DAmtrust Financial Services Dep Pfd25.5025.0125.0161,900-0.311.22 
AFS-EAmtrust Financial Services Inc Prf26.1525.6026.159,4000.441.71 
AFS-FAmtrust Financial Services Inc24.0923.7724.0547,3000.120.50 
AFSDAflac Incorporated25.2324.6724.6779,400-0.291.16 
AFSSAmtrust Financial Services Inc25.7925.3425.5015,4000.020.08 
AFSTAmtrust Financial Services Inc26.0725.6526.063,8000.391.52 
AFTApollo Senior Floating Rate Fund Inc17.3417.1217.20110,700-0.050.29 
AFWAmerican Financial Group Inc25.5925.1525.1562,600-0.301.18 
AGFirst Majestic Silver9.3008.9109.1104,040,0000.0901.00 
AGCAdvent Claymore Convertible Securities5.9805.9305.97061,6000.0300.51 
AGCOAgco Corp62.2961.7062.281,388,8000.600.97 
AGDAlpine Global Dynamic Dividend Fund9.0909.0209.09033,6000.0000.00 
AGIAlamos Gold Inc8.5508.1508.3401,853,9000.0700.85 
AGMFederal Agricultural Mortgage Corp57.3456.6456.7733,4000.140.25 
AGM-AFederal Agricultural Mortgage25.7425.2525.601,000-0.060.23 
AGM-BFederal Ag27.4427.1027.212,800-0.260.95 
AGM-CFederal Agricultural Mortgage25.7325.7325.732000.110.43 
AGM.AFederal Agricultural Mortgage Corp65.9665.9665.961000.000.00 
AGNAllergan Plc216.1213.1214.32,923,900-0.20.11 
AGN-AAllergan Plc. 5.50% Mandatory C784.0764.0764.029,100-15.92.03 
AGOAssured Guaranty Ltd40.1039.5439.65641,400-0.260.65 
AGO-BAssured Guaranty Ltd [B]25.7325.6725.671,8000.040.16 
AGO-EAssured Guaranty Ltd [E]25.2524.6024.6073,400-0.240.97 
AGO-FAssured Guaranty Ltd [F]24.6024.2524.4415,8000.150.62 
AGRAvangrid Inc38.8738.3838.56402,000-0.060.16 
AGROAdecoagro S.A.11.1410.9111.08388,6000.050.45 
AGUAgrium Inc106.0101.6105.2370,1004.14.04 
AGXArgan Inc71.0570.0070.20242,400-0.250.35 
AHCA.H. Belo Corp6.5006.3006.50023,3000.0500.78 
AHHArmada Hoffler Properties Inc14.4714.3014.33107,600-0.030.21 
AHLAspen Insurance Holdings56.5055.8056.30196,6000.300.54 
AHL-AAspen Insurance Pfd25.0024.9824.991,300-0.010.04 
AHL-BAspen Insurance Holdings Limit25.7425.5625.6810,600-0.010.04 
AHL-CAspen Ins Pfd Inc26.1025.6125.6179,300-0.311.20 
AHL-DAspen Insurance Holdings Ltd22.9622.7122.9533,4000.040.17 
AHPAshford Hospitality Prime Inc14.0413.7713.9775,4000.141.01 
AHP-BAshford Hospitality Prime Inc22.4022.4022.408000.000.00 
AHTAshford Hospitality Trust Inc7.7707.5807.600263,9000.0000.00 
AHT-AAshford Hsop TR Pfd25.5925.3725.382,300-0.040.16 
AHT-DAshford Hosp D Pfd25.1125.0025.115,2000.110.44 
AHT-FAshford Hospitality Trust Inc23.6723.2023.6731,1000.130.55 
AHT-GAshford Hospitality Trust Inc22.9622.6822.96391,9000.160.70 
AIArlington Asset Investment Corp15.1314.9115.12220,1000.181.20 
AIBApollo Investment Corp25.6925.1325.6916,0000.341.34 
AICArlington Asset Investment Cor23.9723.5223.971,1000.391.65 
AIFApollo Tactical Income Fund Inc15.6815.5715.6671,8000.100.64 
AIGAmerican International Group67.4566.2666.549,070,9000.250.38 
AIG.WAmerican International Group25.1924.1524.50183,3000.110.45 
AINAlbany International Corp47.1546.6547.0079,2000.400.86 
AIRAAR Corp32.3531.7532.03149,400-0.110.34 
AITApplied Industrial Technologies62.4061.8062.20137,8000.350.57 
AIVApartment Investment and Management44.7844.0644.761,108,5000.721.63 
AIV-AApartment Investment and Manag26.1026.1026.10100-0.090.34 
AIWArlington Asset Investment Cor23.2623.1923.26900-0.230.98 
AIYApollo Investment Corp26.0525.9626.051,900-0.090.34 
AIZAssurant Inc96.6695.4996.15349,5000.500.52 
AJGArthur J. Gallagher & Co52.9752.5752.84703,6000.170.32 
AJRDGencorp Inc18.4718.0718.25241,900-0.100.54 
AJXGreat Ajax Corp13.2013.0413.2078,6000.141.07 
AKO.AEmbotell Andina Sa A20.5520.5520.551000.000.00 
AKO.BEmbotell Andna Sa B23.0022.5722.575,2000.020.09 
AKPAlliance California Muni13.5013.4313.4514,700-0.040.30 
AKRAcadia Realty Trust31.9431.6431.90237,8000.180.57 
AKSAK Steel Holding Corp9.7309.2709.52017,544,3000.0000.00 
ALAir Lease Corporation Class A C35.4434.9535.20388,3000.230.66 
ALBAlbemarle Corp94.0592.8493.36599,4000.310.33 
ALDWAlon USA Partners LP10.3610.0110.0740,200-0.010.10 
ALEAllete Inc63.1662.4862.72185,8000.140.22 
ALEXAlexander and Baldwin Inc44.6043.6644.3298,3000.581.33 
ALGAlamo Group76.7276.0976.5136,100-0.030.04 
ALJAlon USA Energy11.8811.5911.591,445,800-0.080.69 
ALKAlaska Air Group94.7393.8094.711,318,8000.490.52 
ALLAllstate Corp74.9674.3774.541,528,4000.320.43 
ALL-AAllstate Corporation Pfd25.7025.2625.2673,600-0.321.25 
ALL-BAlly Financial Inc Fixed Rate F26.0525.4325.4375,400-0.532.04 
ALL-CThe Allstate Corp26.2125.9025.9189,100-0.190.73 
ALL-DAllstate Corp26.3926.1726.219,100-0.080.30 
ALL-EThe Allstate Corporation26.3225.9525.9585,500-0.150.57 
ALL-FThe Allstate Corporation25.9525.3425.3466,800-0.351.36 
ALL-YGMAC Capital Trust I Fixed Rate25.6125.5025.60195,2000.040.16 
ALLEAllegion Plc Ordinary Shares Wh66.5464.6265.161,013,000-1.422.13 
ALLYAlly Financial19.4819.2419.274,489,600-0.050.26 
ALP-OAlabama Pwr 5.83A Pf27.9627.7227.732,300-0.240.86 
ALRAlere Inc40.1939.4439.49287,600-0.441.10 
ALR-BAlere Inc Inverness Medical In328.2326.0326.0400-2.50.76 
ALSNAllison Transmission Holdings34.0933.7533.95757,4000.160.47 
ALVAutoliv Inc114.7112.5113.6479,5000.60.54 
ALXAlexander's Inc439.9435.9436.82,7000.80.19 
AMAntero Resources Midstream Llc34.1433.6433.78394,9000.050.15 
AMBRAmber Road Inc9.0708.9209.010118,3000.0100.11 
AMCAmc Entertainment Holdings Inc34.4033.9034.30320,6000.401.18 
AMEAmtek Inc51.1850.6350.811,224,2000.130.26 
AMFWAmec Foster Wheeler Plc5.9105.7905.82081,6000.2304.11 
AMGAffiliated Managers Group143.7142.1143.5383,0002.21.52 
AMHAmerican Homes 4 Rent21.2320.8221.131,843,0000.190.91 
AMH-AAmerican Homes28.1328.1328.134000.050.18 
AMH-BAmerican Homes 4 Rent 5% Series27.8427.7727.77400-0.321.14 
AMH-CAmerican Homes27.6627.4027.5241,800-0.080.29 
AMH-DAmerican Homes 4 Rent24.7224.1624.1627,200-0.391.59 
AMH-EAmerican Homes 4 Rent 6.35% Ser24.6424.2424.6016,0000.451.86 
AMIDAmerican Midstreampartners LP17.9017.5517.8077,5000.251.42 
AMNAmn Healthcare Services Inc37.6636.7037.00486,8000.551.51 
AMOVAmerica Movil A Ads12.5912.1712.4011,5000.191.56 
AMPAmeriprise Financial Services114.0112.4113.11,180,0000.10.06 
AMRCAmeresco Inc5.4505.2005.40060,7000.2504.85 
AMTAmerican Tower Corp105.4104.0104.22,598,800-0.20.23 
AMT-AApollo Residential Mortgage Prfd104.2103.9104.21,200-0.10.05 
AMT-BAmerican Tower Corporation [Rei103.2100.2101.481,900-1.41.40 
AMXAmerica Movil S.A.B. De C.V12.6912.3312.553,566,6000.131.05 
ANAutonation Inc52.0051.4351.69701,4000.070.14 
ANETArista Networks Inc90.9089.4189.80732,2000.080.09 
ANFAbercrombie & Fitch Company11.9111.6011.902,689,6000.151.28 
ANFIAmira Nature Foods Ltd5.8505.6405.84079,2000.1001.74 
ANHAnworth Mortgage Asset Corp5.2505.1905.210520,100-0.0300.57 
ANH-AAnworth Mtg Pfd A25.6125.4625.461,600-0.070.27 
ANH-BAnworth 6.25 Pr S B25.9225.8825.921,100-0.080.31 
ANH-CAnworth Mortgage Asset Corpora24.8024.8024.801000.000.00 
ANTMAnthem Inc152.0149.0150.61,961,4002.51.70 
ANTXAnthem Inc48.1447.5047.86212,1000.511.08 
ANWAegean Marine Petroleum Network10.9310.6010.80302,6000.201.89 
AODAlpine Total Dynamic Dividend7.7907.7107.790553,3000.0100.13 
AOIAlliance One International18.6317.4418.4554,2000.553.07 
AONAON Plc112.7111.3112.11,580,000-0.20.19 
AOSSmith [A.O.] Corp47.8947.2747.891,325,4000.440.93 
APAmpco-Pittsburgh Corp14.7014.2514.5530,1000.201.39 
APAApache Corp63.1861.5861.812,780,000-0.410.66 
APAMArtisan Partners Asset Manageme29.3528.8529.30481,7000.652.27 
APBAsia Pacific Fund Inc10.2010.1210.197,000-0.020.20 
APCAnadarko Petroleum Corp71.2969.7270.033,351,400-0.150.21 
APDAir Products and Chemicals146.8145.6146.61,149,9001.20.79 
APFMorgan Stanley Asia Pacific Fund Inc14.0813.9814.057,0000.060.43 
APFHAdvancepierre Foods Holdings Inc27.3227.0927.17909,9000.090.33 
APHAmphenol Corp68.7968.2968.601,189,0000.390.57 
APLEApple Hospitality REIT Inc20.2520.0320.211,322,3000.160.80 
APOApollo Global Management Llc C20.9520.6320.80862,1000.000.00 
APTSPreferred Apartment Communities14.1913.9714.03114,1000.040.29 
APUAmerigas Partners LP48.3347.8047.9945,9000.030.06 
AQNAlgonquin Pwr & Util8.5308.4508.470140,700-0.0500.59 
ARAntero Resources Corp26.1025.5925.662,228,600-0.120.47 
ARAAmerican Renal Associates Holdi19.9619.0219.6093,300-0.241.21 
ARCAmerican Reprographics Company5.0104.8405.000144,9000.1402.88 
ARCHArch Coal Inc74.1772.2673.50246,3001.291.79 
ARCOArcos Dorados Holdings Inc5.7005.6505.700253,0000.0000.00 
ARCXArc Logistics Partners LP16.5016.2416.4013,9000.140.86 
ARDCAres Dynamic Credit Allocation15.4315.3015.3461,7000.020.13 
AREAlexandria Real Estate Equities111.6109.9111.2442,6001.21.13 
ARE-AAlexandria Real Estate Equities25.4924.9324.9336,500-0.210.84 
ARE-DAlexandria Real Estate Equitie34.9434.3034.946000.260.75 
ARE-EAlexandria Real Estate Equitie25.4525.2325.232,800-0.120.47 
ARESAres Management LP20.9520.0020.3082,3000.402.01 
ARH-CArch Capital Group Ltd. 6.75% P25.4425.2325.2375,300-0.100.39 
ARIApollo Commercial Real Estate17.1016.9917.01720,6000.010.06 
ARI-AApollo Commercial Real Estate25.6925.5225.662,3000.130.51 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.2224.5424.5476,800-0.793.12 
ARLAmerican Realty Investors6.2806.1806.1801,600-0.0801.28 
ARMKAramark Holdings Corp33.3233.0733.132,016,400-0.060.18 
ARN-BArconic Inc34.7633.7833.78165,300-0.561.63 
ARNCArconic Inc21.6421.1421.295,623,400-0.020.09 
AROCArchrock Inc15.4014.6514.65608,200-0.402.66 
ARRArmour Residential R21.8521.6521.68256,700-0.060.28 
ARR-AArmour Residential REIT Inc24.2024.1124.123,900-0.180.74 
ARR-BArmour Residential REIT Inc23.2123.1023.215,8000.100.43 
ARUAres Capital Corp26.1025.8826.095,6000.090.35 
ARWArrow Electronics73.4572.5973.04387,1000.210.29 
ASAASA Gold and Precious Metals12.4312.0612.26195,3000.141.16 
ASBAssociated Banc-Corp25.3024.6024.751,115,3000.451.85 
ASB-CAssociated Banc-Corp Depositary25.6925.4225.423000.040.16 
ASB-DAssociated Banc-Corp.22.6522.4522.595,1000.020.09 
ASCArdmore Shipping Corp7.6507.2007.500209,9000.1502.04 
ASGLiberty All-Star Growth Fund4.4404.3204.37083,9000.0000.00 
ASGNOn Assignment45.8744.5845.72301,3001.443.25 
ASHAshland Inc110.6109.4110.0371,4000.20.21 
ASIXAdvansix Inc25.2524.6725.24263,0000.763.10 
ASPNAspen Aerogels Inc4.4504.3404.36040,0000.0100.23 
ASRGrupo Aeroportuario Del Sureste139.2135.1139.252,8005.03.70 
ASXAdvanced Semiconductor Engineering5.2905.1905.260877,900-0.0701.31 
ATAtlantic Power Corp2.4502.3502.350358,600-0.0502.08 
ATENA10 Networks Inc8.2007.9408.000486,500-0.1301.60 
ATHAthene Holding Ltd46.8845.8346.33484,5000.280.61 
ATHMAutohome Inc30.5029.6629.97465,4000.080.27 
ATIAllegheny Technologies Inc17.0615.9717.064,446,5000.362.16 
ATKRAtkore International Group25.7925.2625.53575,8000.010.04 
ATOAtmos Energy Corp74.8574.1374.71349,3000.450.61 
ATRAptargroup72.5171.5571.64347,200-1.091.50 
ATTOAtento S.A.9.2508.6508.8505,000-0.4504.84 
ATUActuant Corp27.1026.7027.05444,3000.150.56 
ATVAcorn International9.4308.5308.7009,200-0.7507.94 
ATWAtwood Oceanics14.3813.8213.884,382,0000.191.39 
AUAnglogold Ashanti Ltd12.3011.8912.063,045,900-0.030.25 
AUOAu Optronics Corp4.0203.9904.020322,6000.0200.50 
AUYYamana Gold3.2503.1203.2106,960,6000.0601.90 
AVAviva Plc11.9011.6711.69991,200-0.191.60 
AVAAvista Corp39.3938.9339.33298,3000.310.79 
AVALGrupo Aval Acciones Y Valores S8.2008.0508.180100,7000.0000.00 
AVBAvalonbay Communities177.4174.8177.0563,9001.81.00 
AVDAmerican Vanguard Corp16.3516.0516.3092,6000.352.19 
AVHAvianca Holdings S.A.9.4709.0809.450101,7000.3503.85 
AVKAdvent Claymore Convertible Securities15.3815.2515.3570,4000.050.33 
AVPAvon Products5.7405.4605.5703,500,3000.1302.39 
AVTAvnet Inc47.5347.0647.20741,6000.230.49 
AVXAvx Corp15.9015.7315.7798,5000.020.13 
AVYAvery Dennison Corp73.0972.0572.41524,800-0.080.11 
AWFAlliancebernstein Global High Income12.9212.8612.91203,1000.050.39 
AWHAllied World Assurance Company53.0352.6552.711,305,900-0.150.28 
AWIArmstrong World Industries Inc40.0039.6039.85489,7000.150.38 
AWKAmerican Water Works72.4071.5871.93813,0000.060.08 
AWPAlpine Global Premier Propertie5.2705.2005.220894,900-0.0300.57 
AWRAmerican States Water Company42.8442.2742.62103,3000.230.54 
AXEAnixter International Inc79.2577.9578.50230,5000.550.71 
AXLAmerican Axle & Manufacturing20.6419.9220.021,607,200-0.552.67 
AXONAxovant Sciences Ltd. Common Sh12.5712.2612.50164,0000.040.32 
AXPAmerican Express Company76.9175.3976.208,465,900-0.490.64 
AXRAmrep Corp7.0906.8907.0004,800-0.0801.13 
AXSAxis Capital Holdings65.1164.3964.50357,700-0.320.49 
AXS-CAxis Capital Holdings Limited P25.3225.2225.2287,800-0.070.28 
AXS-DAxis Capital Holdings Ltd24.3423.7524.1326,9000.110.46 
AXS-EAxis Capital Holdings Ltd22.4822.2022.351,301,300-0.140.62 
AXTAAxalta Coating Systems Ltd28.8328.5428.751,394,2000.150.52 
AYIAcuity Brands Inc210.0206.8207.9537,7001.40.68 
AYRAircastle Ltd21.7621.4321.70113,4000.231.07 
AZNAstrazeneca Plc27.4226.8627.0710,124,600-0.843.01 
AZOAutozone775.0764.2770.0340,4000.10.02 
AZREAzure Power Global Ltd16.9216.4016.4515,6000.050.30 
AZZAzz Inc59.1058.2558.70146,6000.851.47 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
184.73.25.126
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,555150.28
DJI19,827950.48
SP5002,27180.34
DAX11,630330.29
FTSE7,198-100.14
NI22519,138660.34
CAC404,851100.20
GLD1,20530.28
BDI1,200494.26
HSI22,886-1640.71