Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies56.5855.8356.092,708,100-0.691.22 
AAAlcoa Inc16.6316.1216.3925,951,500-0.331.97 
AANAaron's Inc27.5226.2826.381,135,400-1.244.49 
AAPAdvance Auto Parts Inc124.5121.0121.1891,300-3.12.49 
AATAmerican Assets Trust34.9934.2234.29214,900-0.641.83 
AAVAdvantage Oil & Gas Ltd5.4305.2805.340597,000-0.0400.74 
ABAlliance Capital Management L.P.26.4225.2826.14712,400-0.150.57 
ABBAbb Ltd23.2522.9823.001,387,800-0.472.00 
ABBVAbbvie Inc. Common Stock53.4052.3052.3415,459,500-1.412.62 
ABCAmerisourcebergen Corp78.0476.7276.912,099,000-1.041.33 
ABEVAmbev S.A.7.0506.8606.89026,796,400-0.3805.23 
ABGAsbury Automotive Group Inc68.7167.3667.53204,800-1.732.50 
ABMABM Industries Incorporated24.8724.4724.61199,500-0.381.52 
ABRArbor Realty Trust7.1407.0507.07069,800-0.0300.42 
ABR-AArbor Realty Trust Inc25.0824.9825.082,4000.020.08 
ABR-BArbor Realty Trust Inc24.6324.5024.509,000-0.070.28 
ABR-CArbor Realty Trust25.4025.3725.371,700-0.070.28 
ABRNArbor Realty Trust 7.375% Senio24.7524.6024.6913,700-0.090.36 
ABTAbbott Laboratories42.8842.0842.124,658,600-0.741.73 
ABW-BAssociated Banc-Corp Depositary27.6827.6827.682,7000.000.00 
ABXBarrick Gold Corp18.4518.0518.088,997,700-0.392.11 
ACCAmerican Campus Communities Inc39.5038.9038.92630,200-0.711.79 
ACCOAcco Brands Corp6.7306.4406.620994,9000.1201.85 
ACEAce Limited101.8100.1100.12,101,800-1.71.71 
ACGAlliancebernstein Income Fund Inc7.4807.4107.450579,100-0.0400.53 
ACHAluminum Corporation of China Ltd11.6111.4411.44189,100-0.262.22 
ACIArch Coal2.9802.8802.9704,243,8000.0301.02 
ACMAecom Technology Corp34.3633.8233.952,771,300-0.581.68 
ACMPAccess Midstream Partners L.P.60.9859.7560.22773,000-1.061.73 
ACNAccenture Plc.80.6679.2279.282,745,700-1.211.50 
ACPAvenue Income Credit Strategies17.8217.5517.6039,800-0.231.29 
ACREAres Commercial Real Estate Cor12.2512.0812.22253,9000.010.08 
ACTActavis Inc214.8210.8214.33,033,200-1.30.60 
ACWAccuride Corporation5.1204.9605.000409,700-0.1102.15 
ADCAgree Realty Corp29.5429.2529.2860,500-0.160.54 
ADMArcher-Daniels-Midland Company46.8646.1946.403,677,400-0.340.73 
ADPTAdeptus Health Inc.26.1923.9125.7477,7001.496.14 
ADSAlliance Data Systems Corp269.3262.0262.3571,100-8.23.02 
ADTADT Corp35.0034.1634.803,711,0000.020.06 
ADXAdams Express Company13.7813.6413.64288,200-0.231.66 
AEBAegon Nv24.0123.4623.5323,300-0.542.24 
AECAssociated Estates Realty Corp17.9817.6417.67621,100-0.281.56 
AEDAegon Nv25.4325.3125.3326,700-0.110.43 
AEEAmeren Corp39.1238.4438.451,962,000-0.551.41 
AEGAegon Nv8.2808.1008.1201,184,000-0.2202.64 
AEHAegon Nv25.6525.4025.4864,400-0.170.66 
AEKAegon N.V. 8.00%28.5428.1928.3333,700-0.210.74 
AELAmerican Equity Investment Life22.8221.9922.14374,900-1.074.61 
AEMAgnico-Eagle Mines Limited39.7936.6037.194,572,400-3.578.76 
AEOAmerican Eagle Outfitters10.8510.5210.663,490,200-0.141.30 
AEPAmerican Electric Power Company52.9351.9651.992,505,300-1.011.91 
AERAercap Holdings N.V.43.9342.6143.631,065,900-0.330.75 
AESThe Aes Corp14.9914.5814.613,890,900-0.382.54 
AES-CAes TR III 6.75 Pfd51.2451.0651.067,800-0.110.21 
AETAetna Inc78.7776.1177.536,150,300-2.212.77 
AFAstoria Financial Corp13.2112.8812.88770,900-0.382.87 
AF-CAstoria Financial Corp24.6324.4524.478,000-0.110.45 
AFAAmerican Financial Group Inc25.2524.8524.955,400-0.160.64 
AFBAlliance National Municipal13.6113.4313.4582,300-0.080.59 
AFCAllied Capital Corp25.0424.9124.98103,400-0.040.16 
AFGAmerican Financial Group56.9855.9655.99631,100-1.101.93 
AFLAflac Incorporated61.2059.6459.743,267,800-1.642.67 
AFMAffiliated Managers Group Inc26.1025.8025.825,900-0.120.46 
AFQAmerican Financial Group26.1126.0026.057,600-0.020.08 
AFS-AAmtrust Financial Services Inc.23.8523.3223.4613,900-0.441.84 
AFSDAflac Incorporated24.4124.1324.1537,300-0.351.43 
AFTApollo Senior Floating Rate Fund Inc17.6617.5517.5657,900-0.080.45 
AFWAmerican Financial Group Inc25.8025.5325.5855,800-0.120.47 
AGFirst Majestic Silver10.7310.5010.601,209,900-0.141.30 
AGCAdvent Claymore Convertible Securities7.4407.1707.180360,600-0.3004.01 
AGCOAgco Corp49.2748.6748.712,139,100-0.601.22 
AGDAlpine Global Dynamic Dividend Fund10.4510.2710.2937,900-0.181.72 
AGIAlamos Gold Inc9.1608.8508.930448,900-0.4705.00 
AGMFederal Agricultural Mortgage Corp29.5328.9929.1533,700-0.150.51 
AGM-AFederal Agricultural Mortgage24.1023.8524.076,5000.170.71 
AGM-BFederal Ag25.7525.4625.703,800-0.040.16 
AGM-CFederal Agricultural Mortgage25.0724.7525.0313,900-0.080.32 
AGM.AFederal Agricultural Mortgage Corp23.5923.1423.257000.251.09 
AGNAllergan Inc170.2164.0165.95,056,600-6.33.66 
AGOAssured Guaranty Ltd22.7622.3022.322,176,200-0.421.85 
AGO-BAssured Guaranty Ltd [B]25.5025.3425.503,2000.080.31 
AGO-EAssured Guaranty Ltd [E]24.7024.1424.1424,100-0.461.87 
AGO-FAssured Guaranty Ltd [F]23.3022.3822.4518,800-0.662.86 
AGROAdecoagro S.A.10.0109.8909.960201,900-0.0100.10 
AGUAgrium Inc92.0591.0891.08594,900-0.820.89 
AGXArgan Inc34.4833.6633.90126,600-0.712.05 
AHCA.H. Belo Corp10.6510.4010.55136,500-0.080.75 
AHHArmada Hoffler Properties Inc9.5009.3409.40057,000-0.0200.21 
AHLAspen Insurance Holdings40.7039.9440.011,176,300-1.162.82 
AHL-AAspen Insurance Pfd26.9226.8026.802,400-0.180.67 
AHL-BAspen Insurance Holdings Limit26.3626.0026.028,900-0.361.36 
AHL-CAspen Ins Pfd Inc25.1524.8724.889,500-0.371.47 
AHPAshford Hospitality Prime Inc.16.9916.5016.6596,900-0.291.71 
AHSAmn Healthcare Services Inc13.4713.1013.10280,500-0.493.61 
AHTAshford Hospitality Trust Inc11.6411.5011.51628,200-0.110.95 
AHT-AAshford Hsop TR Pfd25.7525.6525.718000.030.12 
AHT-DAshford Hosp D Pfd25.6725.5025.5913,500-0.030.12 
AHT-EAshford Hospitality Trust Inc 927.2227.1027.164,800-0.100.37 
AIArlington Asset Investment Corp26.4826.0826.08464,900-0.271.02 
AIBApollo Investment Corp25.1124.8024.9021,900-0.281.11 
AIFApollo Tactical Income Fund Inc17.9517.7417.8886,000-0.010.06 
AIGAmerican International Group52.9651.9051.988,238,300-1.072.02 
AIG.WAmerican International Group24.7623.8123.90254,500-0.923.71 
AINAlbany International Corp36.4035.6635.84114,200-0.942.56 
AIRAAR Corp27.0426.6826.90224,200-0.200.74 
AITApplied Industrial Technologies49.0748.1448.46217,900-0.881.78 
AIVApartment Investment and Management34.3333.6534.182,412,800-0.140.41 
AIV-AApartment Investment and Manag25.4725.4725.471000.000.00 
AIV-ZApartment Inv. & Mgt. Co.25.7225.6025.692,500-0.030.12 
AIWArlington Asset Investment Cor24.1724.1624.16500-0.622.50 
AIYApollo Investment Corp25.2924.7624.8311,400-0.311.23 
AIZAssurant Inc64.5863.2763.36593,300-1.312.03 
AJGArthur J. Gallagher & Co.45.8644.9845.001,022,700-0.851.85 
AKO.AEmbotell Andina Sa A18.0517.9218.0511,2000.150.84 
AKO.BEmbotell Andna Sa B21.6121.0021.4053,100-0.030.14 
AKPAlliance California Muni13.2213.0813.0812,900-0.090.68 
AKRAcadia Realty Trust28.4328.2128.23247,300-0.250.88 
AKSAK Steel Holding Corp9.3208.8609.1009,308,300-0.1501.62 
ALAir Lease Corporation Class A C35.2534.2334.45668,200-1.012.85 
ALBAlbemarle Corp66.7159.8661.345,793,300-5.378.05 
ALDWAlon USA Partners LP18.1017.4317.58143,900-0.271.51 
ALEAllete Inc47.7346.9046.92210,500-0.751.57 
ALEXAlexander and Baldwin Inc38.8937.9138.17205,300-0.661.70 
ALGAlamo Group48.0247.2547.5341,800-0.831.72 
ALJAlon USA Energy13.2412.5612.85866,100-0.050.39 
ALKAlaska Air Group44.7743.8843.971,870,400-0.932.07 
ALLAllstate Corp59.8957.2058.456,257,8001.562.74 
ALL-AAllstate Corporation Pfd.27.3727.1527.18550,300-0.190.69 
ALL-BAlly Financial Inc Fixed Rate F27.2927.1027.13225,400-0.170.62 
ALL-CThe Allstate Corp26.7126.4526.45108,800-0.341.27 
ALL-DAllstate Corp26.1726.1126.1510,500-0.170.65 
ALL-EThe Allstate Corporation26.0425.8525.9285,700-0.180.69 
ALL-FThe Allstate Corporation25.6025.3025.3580,900-0.291.13 
ALLEAllegion Plc Ordinary Shares Wh52.7349.9351.431,583,400-2.234.16 
ALLYAlly Financial23.1422.9222.961,723,400-0.100.43 
ALP-NAlabama Pwr 5.2A Pfd25.2425.1125.193,9000.090.36 
ALP-OAlabama Pwr 5.83A Pf27.2027.2027.202000.070.26 
ALP-PAlabama Power 5.30 A25.5525.5025.55900-0.050.20 
ALRAlere Inc40.0839.0440.00815,9000.080.20 
ALR-BAlere Inc. Inverness Medical In336.2333.0333.06000.00.00 
ALSNAllison Transmission Holdings29.6829.1429.281,788,400-0.612.04 
ALUAlcatel Lucent3.5403.3903.43035,094,000-0.41010.68 
ALVAutoliv Inc100.7799.4899.51479,500-2.352.31 
ALXAlexander's Inc365.3361.4363.03,600-7.21.95 
AMBRAmber Road Inc.13.9913.2013.70144,000-0.181.30 
AMCAmc Entertainment Holdings Inc23.2522.0922.64308,9000.130.58 
AMDAdvanced Micro Devices3.9903.7803.910111,965,6000.0902.36 
AMEAmtek Inc50.0148.6048.691,831,300-1.492.97 
AMGAffiliated Managers Group204.3198.7199.3660,100-6.23.03 
AMHAmerican Homes 4 Rent18.3918.1918.22674,100-0.241.30 
AMH-AAmerican Homes25.0424.7124.8022,400-0.200.80 
AMH-BAmerican Homes 4 Rent 5% Series24.4424.3724.381,400-0.070.29 
AMH-CAmerican Homes24.7624.6524.7616,000-0.040.16 
AMIDAmerican Midstreampartners LP29.8828.8729.8333,700-0.070.23 
AMPAmeriprise Financial Services122.6119.5119.61,189,000-3.93.12 
AMRCAmeresco Inc7.5807.1107.520206,0000.77011.41 
AMREAmreit Inc23.3722.8023.14260,200-0.461.95 
AMTAmerican Tower Corp96.2694.3994.392,444,000-1.861.93 
AMT-AApollo Residential Preferred24.3924.1724.2025,100-0.230.94 
AMTDTD Ameritrade Holding Corp32.6032.0932.123,058,600-0.411.26 
AMTGApollo Residential Mortgage In16.4016.1916.30259,200-0.090.55 
AMXAmerica Movil S.A.B. De C.V.23.7223.3423.575,818,900-0.230.97 
ANAutonation Inc54.5653.3053.32924,400-1.292.36 
ANETArista Networks Inc.67.0065.1166.12257,700-1.672.46 
ANFAbercrombie & Fitch Company39.6138.1339.342,827,2000.200.51 
ANFIAmira Nature Foods Ltd15.1414.6015.01168,2000.030.20 
ANHAnworth Mortgage Asset Corp5.1205.0505.080962,300-0.0400.78 
ANH-AAnworth Mtg Pfd A25.7525.3525.403,900-0.401.55 
ANH-BAnworth 6.25 Pr S B23.3623.3623.36100-0.110.47 
ANNAnn Inc37.6536.7436.75491,800-0.822.18 
ANRAlpha Natural Resources3.4503.3303.3904,095,200-0.0601.74 
ANWAegean Marine Petroleum Network9.5909.4109.42067,600-0.2102.18 
AODAlpine Total Dynamic Dividend8.8508.6608.680643,400-0.1902.14 
AOIAlliance One International2.3102.2402.270319,600-0.0200.87 
AOLAOL Inc39.1838.2138.55995,300-0.471.20 
AONAON Plc85.9084.3284.361,435,300-1.732.01 
AOSSmith [A.O.] Corp47.2546.3646.70776,400-0.721.52 
APAmpco-Pittsburgh Corp20.5519.9920.1731,500-0.251.22 
APAApache Corp104.6101.9102.76,160,4001.41.35 
APAMArtisan Partners Asset Manageme53.2752.0052.10221,800-1.803.34 
APBAsia Pacific Fund Inc11.7311.6611.6911,500-0.030.26 
APCAnadarko Petroleum Corp109.1106.0106.96,759,500-3.02.75 
APDAir Products and Chemicals135.0131.9132.01,471,100-3.42.50 
APFMorgan Stanley Asia Pacific Fund Inc17.1016.9217.0032,000-0.140.82 
APHAmphenol Corp99.2596.1596.17696,400-1.241.27 
APLAtlas Pipeline Partners L.P.35.5334.1134.49835,700-1.153.23 
APL-EAtlas Pipeline Partners L.P25.6925.3525.5541,300-0.120.47 
APOApollo Global Management Llc C26.7626.1126.26910,700-0.612.27 
APUAmerigas Partners L.P.45.5745.2245.36349,900-0.290.64 
ARAntero Resources Corp58.1557.2157.761,220,100-0.420.72 
ARCAmerican Reprographics Company5.5905.4505.450196,600-0.1602.85 
ARCOArcos Dorados Holdings Inc10.5110.1910.26573,200-0.242.29 
ARCXArc Logistics Partners LP25.2325.0025.004,500-0.100.40 
ARDCAres Dynamic Credit Allocation17.8217.5917.6357,400-0.201.12 
AREAlexandria Real Estate Equities79.0876.9878.60766,7000.120.15 
ARE-EAlexandria Real Estate Equitie25.2925.2525.274,400-0.190.75 
ARESAres Management LP19.4819.2819.4360,000-0.130.66 
ARGAirgas Inc109.5106.7106.9634,800-2.52.25 
ARH-CArch Capital Group Ltd. 6.75% P27.1226.9127.0052,4000.000.00 
ARIApollo Commercial Real Estate16.7016.5116.57364,000-0.080.48 
ARI-AApollo Commercial Real Estate26.4626.2326.271,400-0.230.87 
ARLAmerican Realty Investors6.5806.5506.5501,700-0.1402.09 
ARMFAres Multi-Strategy Credit Fund21.9721.7521.8921,600-0.120.55 
ARMKAramark Holdings Corp.27.4226.9326.96501,900-0.381.39 
ARNAres Capital Corporation 7.00%25.6025.4225.4524,700-0.140.55 
AROAeropostale Inc3.4203.2703.3201,536,700-0.0300.90 
ARPAtlas Resource Partners L.P. C20.6119.9020.19959,400-0.452.18 
ARPIAmerican Residential Properties18.4318.1218.12155,300-0.331.79 
ARRArmour Residential R4.2404.2104.2103,582,100-0.0300.71 
ARR-AArmour Residential REIT Inc25.6225.2525.627,000-0.040.16 
ARR-BArmour Residential REIT Inc24.4124.1324.2612,800-0.080.33 
ARUAres Capital Corp25.7325.7025.739,000-0.100.39 
ARWArrow Electronics58.9657.9457.95766,100-1.031.75 
ARXAeroflex Holding10.6010.5210.561,263,800-0.060.56 
ARYAres Capital Corp26.2025.9026.0038,100-0.210.80 
ASAASA Gold and Precious Metals14.6414.3814.4137,600-0.342.31 
ASCArdmore Shipping Corp13.2012.9713.13183,5000.000.00 
ASGLiberty All-Star Growth Fund5.2605.1605.18045,000-0.0801.52 
ASGNOn Assignment30.3526.2327.013,629,300-7.8922.61 
ASHAshland Inc107.4104.3104.71,039,000-2.72.55 
ASPAmerican Strategic Income Portfolio10.2510.2010.2227,500-0.020.20 
ASPNAspen Aerogels Inc9.4708.9009.00032,900-0.2002.17 
ASRGrupo Aeroportuario Del Sureste126.6124.0124.543,600-3.22.48 
ASXAdvanced Semiconductor Engineering6.0705.9705.9901,210,600-0.1502.44 
ATAtlantic Power Corp3.8703.7603.7701,214,100-0.1002.58 
ATEAdvantest Corporation Ads11.2711.2411.241,900-0.080.71 
ATENA10 Networks Inc.11.709.2610.801,816,200-2.1316.47 
ATHLAthlon Energy Inc49.0847.1247.661,175,400-2.064.14 
ATHMAutohome Inc.37.1036.1837.05277,1000.000.00 
ATIAllegheny Technologies Inc38.9937.6337.652,036,100-1.203.09 
ATKAlliant Techsystems Inc134.5129.0129.9390,7001.91.52 
ATLSAtlas Energy Llc45.7343.5145.35549,500-0.400.87 
ATOAtmos Energy Corp49.2648.2948.32593,200-0.961.95 
ATRAptargroup61.8360.8961.10258,700-1.011.63 
ATUActuant Corp32.6032.2332.28815,900-0.290.89 
ATVAcorn International2.0402.0002.0409,9000.0402.00 
ATWAtwood Oceanics49.1847.5348.151,675,600-0.120.25 
AUAnglogold Ashanti Ltd17.4616.7317.192,753,300-0.593.32 
AUOAu Optronics Corp4.4904.4104.420268,000-0.1803.91 
AUQAurico Gold Inc4.1204.0404.1001,346,900-0.0400.97 
AUYYamana Gold8.5708.2508.52010,755,4000.1902.28 
AVAviva Plc17.2516.9116.9484,400-0.191.11 
AVAAvista Corp31.7231.0231.03265,200-0.672.11 
AVBAvalonbay Communities150.9148.1148.1975,900-2.91.92 
AVDAmerican Vanguard Corp12.8812.6412.69275,300-0.171.32 
AVGAvg Technologies N.V.17.9016.6017.003,953,600-2.6513.49 
AVHAvianca Holdings S.A.16.3115.9716.24146,400-0.070.43 
AVIVAviv REIT Inc. Common Stock28.7328.2628.45204,100-0.331.15 
AVKAdvent Claymore Convertible Securities19.0618.6118.79134,300-0.281.47 
AVPAvon Products14.0712.9513.2013,271,2000.211.62 
AVTAvnet Inc43.2042.3342.33556,300-1.112.56 
AVVAviva Plc28.3828.0328.3060,200-0.070.25 
AVXAvx Corp13.6613.4213.60343,500-0.020.15 
AVYAvery Dennison Corp47.5747.1047.211,087,500-0.641.34 
AWFAlliance World Dollar Fund II13.9213.6213.73853,800-0.221.58 
AWHAllied World Assurance Company36.6335.9836.01439,900-0.451.23 
AWIArmstrong World Industries Inc49.2048.3548.681,421,600-0.410.84 
AWKAmerican Water Works48.3647.7047.77844,700-0.561.16 
AWPAlpine Global Premier Propertie7.3207.1507.150377,500-0.1902.59 
AWRAmerican States Water Company31.0030.3830.55222,200-0.090.29 
AXEAnixter International Inc87.8585.6785.97244,100-2.422.74 
AXLAmerican Axle & Manufacturing18.6618.2218.392,327,300-0.412.18 
AXLLGeorgia Gulf Corp44.3442.8242.83948,200-1.302.95 
AXPAmerican Express Company90.2687.9988.007,549,600-2.913.20 
AXRAmrep Corp5.9605.6005.72016,6000.2003.62 
AXSAxis Capital Holdings43.8943.0543.151,103,400-0.400.92 
AXS-CAxis Capital Holdings Limited P26.1325.8325.90203,100-0.230.88 
AXS-DAxis Capital Holdings Limited23.1622.6522.7242,300-0.492.11 
AYIAcuity Brands Inc109.5107.1107.3411,900-2.11.96 
AYNAlliance New York Muni12.7512.5612.662,800-0.040.31 
AYRAircastle Limited18.1117.4017.95670,0000.321.82 
AZNAstrazeneca Plc73.8672.5772.796,108,600-0.400.55 
AZOAutozone523.8516.8517.0284,600-4.80.92 
AZZAzz Inc44.7443.6043.64188,800-1.262.81 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.90.178.218
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP4,370-932.09
DJI16,563-3171.88
SP5001,931-392.00
DAX9,407-1861.94
FTSE6,730-430.64
NI22515,621-250.16
CAC404,246-661.53
GLD1,282-131.03
BDI739.07.00.96
HSI24,757250.10