Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies48.7348.0048.251,523,500-0.070.14 
AAAlcoa Corporation34.8332.6434.816,399,9002.176.65 
AACAac Holdings Inc8.0907.9107.97090,200-0.0300.38 
AANAaron's Inc32.5131.6632.31467,0000.290.91 
AAPAdvance Auto Parts Inc174.2171.8174.0791,4001.00.57 
AATAmerican Assets Trust43.4942.9743.45143,9000.280.65 
AAVAdvantage Oil & Gas Ltd6.5006.2006.250129,800-0.2503.85 
ABAlliancebernstein Holding L.P.23.3122.9023.05198,000-0.100.43 
ABBAbb Ltd22.4722.3322.412,777,0000.080.36 
ABBVAbbvie Inc Common Stock62.1461.3161.665,512,700-0.200.32 
ABCAmerisourcebergen Corp86.1885.1985.512,094,500-0.480.56 
ABEVAmbev S.A.5.4205.2805.31016,791,600-0.0300.56 
ABGAsbury Automotive Group Inc65.5063.7065.50166,9000.951.47 
ABMABM Industries Incorporated40.3339.7639.85385,9000.060.15 
ABRArbor Realty Trust7.5507.4007.54091,2000.0100.13 
ABR-AArbor Realty Trust Inc25.2825.2825.28100-0.050.20 
ABR-BArbor Realty Trust Inc24.9724.9724.971,9000.050.20 
ABR-CArbor Realty Trust25.5825.5825.58100-0.160.62 
ABRNArbor Realty Trust 7.375% Senior25.7325.5025.603,300-0.080.31 
ABTAbbott Laboratories41.1040.5140.767,195,000-0.140.34 
ABXBarrick Gold Corp17.2716.6816.8217,095,600-0.422.44 
ACAssociated Capital Group Inc34.5533.8034.0012,800-0.100.29 
ACCAmerican Campus Communities Inc50.2049.8449.94412,400-0.170.34 
ACCOAcco Brands Corp12.5512.3512.50516,4000.050.40 
ACHAluminum Corporation of China Ltd11.3411.2211.2262,900-0.161.41 
ACMAecom Technology Corp35.7535.2635.70853,3000.401.13 
ACNAccenture Plc117.0115.7116.02,262,100-0.10.07 
ACPAvenue Income Credit Strategies13.8713.7513.79127,3000.020.15 
ACREAres Commercial Real Estate Cor13.9913.8513.9160,6000.000.00 
ACVAllianzgi Diversified Income &19.1718.9119.0143,400-0.090.47 
ADCAgree Realty Corp46.6145.8846.19275,1000.060.13 
ADMArcher Daniels Midland Company45.2244.7044.952,987,7000.260.58 
ADNTAdient Plc64.8962.8064.771,225,1001.893.01 
ADPTAdeptus Health Inc8.7208.3108.430483,900-0.2502.88 
ADSAlliance Data Systems Corp232.5229.9231.6424,8001.60.70 
ADSWAdvanced Disposal Services Inc21.9921.5321.80224,0000.170.79 
ADXAdams Express Company12.9912.9312.99104,2000.050.39 
AEBAegon N.V.23.8723.6523.8519,4000.241.02 
AEDAegon N.V.25.4725.3225.3429,3000.020.08 
AEEAmeren Corp52.6652.2452.36880,600-0.190.36 
AEGAegon N.V.5.3505.2905.3202,152,400-0.1102.03 
AEHAegon N.V.25.3025.2525.2650,7000.000.00 
AEKAegon N.V. 8.00%26.3726.2026.3248,4000.010.04 
AELAmerican Equity Investment Life23.1322.4523.05402,1000.341.50 
AEMAgnico-Eagle Mines Ltd47.1245.0845.702,828,900-0.791.70 
AEOAmerican Eagle Outfitters15.3115.0115.303,217,8000.010.07 
AEPAmerican Electric Power Company63.9263.3963.461,883,800-0.350.55 
AERAercap Holdings N.V.42.8341.7742.531,140,4000.310.73 
AESThe Aes Corp12.0611.8711.934,558,5000.020.17 
AES-CAes TR III 6.75 Pfd50.6750.3550.639,8000.310.62 
AETAetna Inc121.9119.9121.04,240,100-0.10.06 
AEUAAnadarko Petroleum Corp43.0742.4943.003,3000.340.80 
AFAstoria Financial Corp18.6818.4318.64544,7000.180.98 
AF-CAstoria Financial Corp25.4725.2625.465,100-0.010.04 
AFAAmerican Financial Group Inc25.1924.9725.1610,7000.140.56 
AFBAlliance National Municipal13.4713.4313.4732,8000.020.15 
AFCAllied Capital Corp25.6325.5425.567,3000.040.16 
AFGAmerican Financial Group87.3886.4586.74180,0000.430.50 
AFGEAmerican Financial Group Inc26.0125.3325.6619,200-0.020.08 
AFGHAmerican Financial Group Inc25.4525.2525.3911,0000.140.55 
AFIArmstrong Flooring Inc20.4520.1820.3847,6000.331.65 
AFLAflac Incorporated70.2469.3869.972,385,2000.090.13 
AFS-AAmtrust Financial Services Inc25.3025.1025.286,5000.110.44 
AFS-BAmtrust Financial Services Dep Pfd25.9925.4125.802,200-0.060.23 
AFS-CAmtrust Financial Services Series C25.8325.7825.802,6000.010.04 
AFS-DAmtrust Financial Services Dep Pfd25.7425.5925.619,4000.020.08 
AFS-EAmtrust Financial Services Inc Prf26.3426.1826.182,900-0.020.08 
AFS-FAmtrust Financial Services Inc24.1824.0324.1234,3000.050.21 
AFSDAflac Incorporated25.2025.1125.1616,8000.050.20 
AFSSAmtrust Financial Services Inc25.7425.3425.4520,100-0.070.27 
AFSTAmtrust Financial Services Inc26.2426.1026.135,900-0.010.04 
AFTApollo Senior Floating Rate Fund Inc17.4617.1817.30115,300-0.060.35 
AFWAmerican Financial Group Inc25.6925.6525.663,900-0.020.08 
AGFirst Majestic Silver9.5408.8809.0206,441,700-0.4704.95 
AGCAdvent Claymore Convertible Securities6.0005.9205.96081,900-0.0200.33 
AGCOAgco Corp61.7160.8761.71900,5001.061.75 
AGDAlpine Global Dynamic Dividend Fund9.2509.1609.20032,7000.0000.00 
AGIAlamos Gold Inc8.6608.2408.3902,555,400-0.1101.29 
AGMFederal Agricultural Mortgage Corp56.1354.3555.7325,5000.681.24 
AGM-AFederal Agricultural Mortgage25.1525.0025.082,6000.050.20 
AGM-BFederal Ag27.4927.0027.153,600-0.461.67 
AGM-CFederal Agricultural Mortgage25.6225.6225.62200-0.170.66 
AGM.AFederal Agricultural Mortgage Corp63.5662.8863.561,0005.569.59 
AGNAllergan Plc219.1214.7216.62,664,8001.80.83 
AGN-AAllergan Plc. 5.50% Mandatory C791.9779.3786.367,7007.20.93 
AGOAssured Guaranty Ltd39.6838.9339.67603,1000.711.82 
AGO-BAssured Guaranty Ltd [B]25.7925.6625.771,0000.100.39 
AGO-EAssured Guaranty Ltd [E]25.2125.1125.216,7000.030.12 
AGO-FAssured Guaranty Ltd [F]24.3124.1924.316,0000.070.29 
AGRAvangrid Inc39.5338.6739.06848,500-0.421.06 
AGROAdecoagro S.A.11.2811.1011.11345,100-0.090.80 
AGUAgrium Inc104.4101.2101.3371,300-3.13.01 
AGXArgan Inc71.3569.2971.35204,1001.502.15 
AHCA.H. Belo Corp6.5006.2506.45010,5000.1502.38 
AHHArmada Hoffler Properties Inc14.4814.3214.37116,9000.000.00 
AHLAspen Insurance Holdings56.6555.7056.50173,5000.651.16 
AHL-AAspen Insurance Pfd25.0024.9824.991,300-0.010.04 
AHL-BAspen Insurance Holdings Limit25.6825.5625.626,1000.060.23 
AHL-CAspen Ins Pfd Inc26.3626.1826.3113,6000.010.04 
AHL-DAspen Insurance Holdings Ltd23.3023.1623.1929,900-0.020.09 
AHPAshford Hospitality Prime Inc14.0913.8313.9548,2000.161.16 
AHP-BAshford Hospitality Prime Inc22.4022.4022.401000.000.00 
AHTAshford Hospitality Trust Inc7.7807.6207.750347,0000.0500.65 
AHT-AAshford Hsop TR Pfd25.5925.3425.594,2000.050.20 
AHT-DAshford Hosp D Pfd25.2125.1325.137,600-0.020.08 
AHT-FAshford Hospitality Trust Inc23.7423.4723.566,300-0.130.55 
AHT-GAshford Hospitality Trust Inc23.0322.8122.8963,200-0.070.30 
AIArlington Asset Investment Corp15.1514.9415.11207,9000.100.67 
AIBApollo Investment Corp25.1125.0625.1111,6000.040.16 
AICArlington Asset Investment Cor23.3823.2323.382,4000.050.21 
AIFApollo Tactical Income Fund Inc15.6615.5415.56128,700-0.070.45 
AIGAmerican International Group66.4765.8666.244,939,4000.180.27 
AIG.WAmerican International Group24.4024.1024.2034,400-0.060.25 
AINAlbany International Corp47.0046.1547.0095,1000.350.75 
AIRAAR Corp31.9331.3631.93176,8000.441.40 
AITApplied Industrial Technologies62.7560.5562.00175,6001.252.06 
AIVApartment Investment and Management44.8344.3444.46675,300-0.060.13 
AIV-AApartment Investment and Manag26.1926.1926.191000.210.81 
AIWArlington Asset Investment Cor23.2623.1923.26900-0.230.98 
AIYApollo Investment Corp26.0025.9426.003,5000.130.50 
AIZAssurant Inc95.5494.2495.12397,7000.410.43 
AJGArthur J. Gallagher & Co53.0152.2952.93510,5000.360.68 
AJRDGencorp Inc18.3617.7518.30646,0000.452.52 
AJXGreat Ajax Corp13.3413.1713.2411,700-0.030.23 
AKO.AEmbotell Andina Sa A20.6320.6320.63100-0.170.82 
AKO.BEmbotell Andna Sa B22.8722.5322.533,900-0.301.31 
AKPAlliance California Muni13.6813.5513.6046,400-0.020.15 
AKRAcadia Realty Trust32.4832.1232.19380,900-0.180.56 
AKSAK Steel Holding Corp10.189.3810.0725,789,9000.626.56 
ALAir Lease Corporation Class A C35.2234.5135.21440,0000.571.65 
ALBAlbemarle Corp95.0192.3092.601,102,000-1.751.85 
ALDWAlon USA Partners LP10.5010.0810.3562,4000.040.39 
ALEAllete Inc63.3762.7563.34159,2000.280.44 
ALEXAlexander and Baldwin Inc44.3243.9344.0672,2000.150.34 
ALGAlamo Group77.1476.2576.8045,7000.300.39 
ALJAlon USA Energy11.9511.5911.85212,9000.040.34 
ALKAlaska Air Group93.4891.7592.931,828,300-0.480.51 
ALLAllstate Corp74.8373.9274.521,795,6000.670.91 
ALL-AAllstate Corporation Pfd25.9525.8425.8411,800-0.020.08 
ALL-BAlly Financial Inc Fixed Rate F26.6026.3526.5430,6000.040.15 
ALL-CThe Allstate Corp26.4026.2626.3226,300-0.070.27 
ALL-DAllstate Corp26.6926.5526.559,300-0.060.23 
ALL-EThe Allstate Corporation26.6326.3826.5330,000-0.040.15 
ALL-FThe Allstate Corporation26.3326.1026.1031,400-0.060.23 
ALL-YGMAC Capital Trust I Fixed Rate25.6125.5325.58361,500-0.030.12 
ALLEAllegion Plc Ordinary Shares Wh66.6465.8266.48601,5000.610.93 
ALLYAlly Financial19.4819.2319.443,877,8000.080.41 
ALP-OAlabama Pwr 5.83A Pf27.6027.3527.417,600-0.130.47 
ALRAlere Inc40.3239.8840.27138,200-0.010.02 
ALR-BAlere Inc Inverness Medical In335.0334.7334.7100-0.30.09 
ALSNAllison Transmission Holdings34.0333.7033.76993,0000.070.21 
ALVAutoliv Inc114.0113.0113.7572,100-0.80.69 
ALXAlexander's Inc438.7436.8438.72,6000.70.17 
AMAntero Resources Midstream Llc34.0833.0733.97440,7000.581.74 
AMBRAmber Road Inc9.0408.9409.01091,4000.0000.00 
AMCAmc Entertainment Holdings Inc33.9033.3033.80251,300-0.100.29 
AMEAmtek Inc50.7750.1950.712,030,7000.430.86 
AMFWAmec Foster Wheeler Plc5.6705.5905.60069,400-0.2003.45 
AMGAffiliated Managers Group142.1139.5142.0981,5000.60.45 
AMHAmerican Homes 4 Rent21.0520.8020.941,695,8000.120.58 
AMH-AAmerican Homes28.0427.8028.001,5000.080.29 
AMH-BAmerican Homes 4 Rent 5% Series27.9627.9627.964000.060.22 
AMH-CAmerican Homes27.5027.3527.50153,7000.150.55 
AMH-DAmerican Homes 4 Rent25.1525.0425.084,8000.020.08 
AMH-EAmerican Homes 4 Rent 6.35% Ser24.7324.5324.687,3000.060.24 
AMIDAmerican Midstreampartners LP17.8017.5517.6074,700-0.201.12 
AMNAmn Healthcare Services Inc37.3536.9537.10359,300-0.050.13 
AMOVAmerica Movil A Ads12.4012.1212.2232,700-0.050.41 
AMPAmeriprise Financial Services113.5110.8113.41,078,2001.91.67 
AMRCAmeresco Inc5.1004.9004.95092,8000.0501.02 
AMTAmerican Tower Corp106.4105.0105.72,071,7000.50.48 
AMT-AApollo Residential Mortgage Prfd105.0104.6104.91,9000.90.90 
AMT-BAmerican Tower Corporation [Rei104.2103.0104.21,9001.61.54 
AMXAmerica Movil S.A.B. De C.V12.5212.2412.423,081,600-0.010.08 
ANAutonation Inc51.8351.0151.82819,4000.150.29 
ANETArista Networks Inc91.0087.6788.711,240,3000.480.54 
ANFAbercrombie & Fitch Company12.1511.7612.082,261,7000.030.25 
ANFIAmira Nature Foods Ltd5.9005.7705.86083,700-0.0500.85 
ANHAnworth Mortgage Asset Corp5.2905.2305.260355,7000.0000.00 
ANH-AAnworth Mtg Pfd A25.4725.3525.364,300-0.020.08 
ANH-BAnworth 6.25 Pr S B26.1626.0026.001,300-0.030.12 
ANH-CAnworth Mortgage Asset Corpora24.8024.7024.781,100-0.020.08 
ANTMAnthem Inc147.9146.0147.21,759,9000.50.32 
ANTXAnthem Inc47.4246.8547.24318,7000.040.08 
ANWAegean Marine Petroleum Network10.5510.3510.55171,1000.100.96 
AODAlpine Total Dynamic Dividend7.9407.8507.870559,600-0.0100.13 
AOIAlliance One International18.5517.8017.9510,200-0.251.37 
AONAON Plc114.2113.2114.1960,2000.40.38 
AOSSmith [A.O.] Corp48.1747.6947.90988,9000.030.06 
APAmpco-Pittsburgh Corp14.7513.9914.4532,6000.151.05 
APAApache Corp63.3662.1662.912,554,000-0.190.30 
APAMArtisan Partners Asset Manageme28.6527.6528.65455,3000.652.32 
APBAsia Pacific Fund Inc10.2210.1810.186,0000.020.20 
APCAnadarko Petroleum Corp70.4869.2169.894,027,500-0.831.17 
APDAir Products and Chemicals146.4144.6146.31,147,9001.00.68 
APFMorgan Stanley Asia Pacific Fund Inc14.0413.9614.007,500-0.030.21 
APFHAdvancepierre Foods Holdings Inc27.9026.8527.83971,1000.823.04 
APHAmphenol Corp68.5067.7768.28810,7000.580.86 
APLEApple Hospitality REIT Inc20.2320.0120.201,061,3000.070.35 
APOApollo Global Management Llc C21.3120.7021.20519,7000.160.76 
APTSPreferred Apartment Communities13.9713.7813.85102,6000.000.00 
APUAmerigas Partners LP48.7248.1248.6281,6000.160.33 
AQNAlgonquin Pwr & Util8.7208.5308.560160,000-0.1101.27 
ARAntero Resources Corp25.8225.0125.642,376,4000.190.75 
ARAAmerican Renal Associates Holdi20.7619.4419.8377,400-0.612.98 
ARCAmerican Reprographics Company5.0805.0005.03035,8000.0400.80 
ARCHArch Coal Inc73.6372.0773.00231,500-0.040.05 
ARCOArcos Dorados Holdings Inc5.7505.6005.650424,1000.0300.53 
ARCXArc Logistics Partners LP16.5516.4016.4213,800-0.080.48 
ARDCAres Dynamic Credit Allocation15.3815.3315.3572,1000.020.13 
AREAlexandria Real Estate Equities111.6109.7111.0229,5000.50.45 
ARE-AAlexandria Real Estate Equities25.6825.3825.6222,2000.160.63 
ARE-DAlexandria Real Estate Equitie34.6834.6834.681000.000.00 
ARE-EAlexandria Real Estate Equitie25.5325.2925.4958,5000.000.00 
ARESAres Management LP18.1017.1518.00231,7000.804.65 
ARH-CArch Capital Group Ltd. 6.75% P25.5025.4025.4312,7000.020.08 
ARIApollo Commercial Real Estate17.2017.0317.19856,0000.100.59 
ARI-AApollo Commercial Real Estate25.7225.5525.674,500-0.020.08 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.4525.2225.4426,5000.200.79 
ARLAmerican Realty Investors6.2605.9306.1402,2000.3506.04 
ARMKAramark Holdings Corp33.7533.2133.302,628,900-0.200.60 
ARN-BArconic Inc33.9033.4933.88174,7000.391.16 
ARNCArconic Inc20.9620.6320.882,576,3000.140.68 
AROCArchrock Inc15.1514.8015.05518,500-0.100.66 
ARRArmour Residential R21.9821.7821.86376,3000.060.28 
ARR-AArmour Residential REIT Inc24.3024.2324.3015,300-0.030.12 
ARR-BArmour Residential REIT Inc23.2023.1023.1018,700-0.080.35 
ARUAres Capital Corp26.0925.9426.096,4000.170.66 
ARWArrow Electronics73.8972.2973.34563,7001.131.56 
ASAASA Gold and Precious Metals12.4212.0012.07106,300-0.201.63 
ASBAssociated Banc-Corp24.4024.0224.301,020,4000.150.62 
ASB-CAssociated Banc-Corp Depositary25.4325.4025.431,100-0.050.20 
ASB-DAssociated Banc-Corp.22.9722.6022.7757,400-0.080.35 
ASCArdmore Shipping Corp7.4507.2007.400200,0000.0500.68 
ASGLiberty All-Star Growth Fund4.3804.3204.370103,5000.0100.23 
ASGNOn Assignment45.0544.3244.71349,0000.120.27 
ASHAshland Inc111.8110.1110.5380,600-0.50.45 
ASIXAdvansix Inc24.2623.2124.25439,8001.175.07 
ASPNAspen Aerogels Inc4.4204.2504.42055,2000.1704.00 
ASRGrupo Aeroportuario Del Sureste141.0134.2135.159,900-6.14.35 
ASXAdvanced Semiconductor Engineering5.4505.3705.390278,600-0.0500.92 
ATAtlantic Power Corp2.4802.4002.400316,300-0.0502.04 
ATENA10 Networks Inc8.2408.1208.180355,7000.0100.12 
ATHAthene Holding Ltd46.6645.9046.22286,2000.160.35 
ATHMAutohome Inc29.5028.7629.37422,2000.371.28 
ATIAllegheny Technologies Inc17.3016.5217.081,837,8000.523.14 
ATKRAtkore International Group26.0525.0925.81379,1000.773.08 
ATOAtmos Energy Corp75.7874.6975.24410,8000.500.67 
ATRAptargroup73.8073.0273.48260,9000.140.19 
ATTOAtento S.A.9.4008.5509.25091,4000.0500.54 
ATUActuant Corp26.9526.4526.85508,2000.250.94 
ATVAcorn International9.2609.2309.2601,3000.0300.33 
ATWAtwood Oceanics13.9513.3113.892,677,2000.060.43 
AUAnglogold Ashanti Ltd12.5111.9612.143,612,300-0.272.18 
AUOAu Optronics Corp4.0704.0204.070489,9000.0300.74 
AUYYamana Gold3.2803.1103.1608,829,300-0.1003.07 
AVAviva Plc11.9011.6711.69991,200-0.191.60 
AVAAvista Corp39.5439.2939.50279,8000.070.18 
AVALGrupo Aval Acciones Y Valores S8.3408.1508.18064,700-0.1101.33 
AVBAvalonbay Communities177.8175.5176.6607,8000.30.15 
AVDAmerican Vanguard Corp17.0216.7016.8560,5000.000.00 
AVHAvianca Holdings S.A.9.5909.2009.300223,200-0.1201.27 
AVKAdvent Claymore Convertible Securities15.3614.9715.29133,9000.221.46 
AVPAvon Products5.8605.5805.6403,549,800-0.1402.42 
AVTAvnet Inc47.2446.4447.09604,3000.571.23 
AVXAvx Corp16.0515.8015.94371,1000.020.13 
AVYAvery Dennison Corp73.1772.0073.17760,5000.720.99 
AWFAlliancebernstein Global High Income12.8912.8312.87134,4000.000.00 
AWHAllied World Assurance Company53.3852.7453.09574,9000.050.09 
AWIArmstrong World Industries Inc39.7039.3539.65545,8000.050.13 
AWKAmerican Water Works72.6471.5772.601,361,0000.530.74 
AWPAlpine Global Premier Propertie5.2905.2605.280491,4000.0100.19 
AWRAmerican States Water Company43.0942.6742.82103,100-0.320.74 
AXEAnixter International Inc80.5778.4580.00163,4001.551.98 
AXLAmerican Axle & Manufacturing20.4520.0120.341,255,0000.030.15 
AXONAxovant Sciences Ltd. Common Sh12.5612.2312.49219,9000.181.46 
AXPAmerican Express Company77.6176.5177.495,968,7000.891.16 
AXRAmrep Corp7.1006.7806.82096,300-0.1802.57 
AXSAxis Capital Holdings65.4964.3565.43292,3000.841.30 
AXS-CAxis Capital Holdings Limited P25.3525.3225.3219,700-0.010.04 
AXS-DAxis Capital Holdings Ltd24.3324.1924.339,100-0.010.04 
AXS-EAxis Capital Holdings Ltd22.6422.6022.62154,100-0.020.09 
AXTAAxalta Coating Systems Ltd28.4927.9628.474,816,0000.411.46 
AYIAcuity Brands Inc210.9205.9206.3946,700-4.52.12 
AYRAircastle Ltd21.9221.4821.69245,1000.130.60 
AZNAstrazeneca Plc28.6628.4328.506,141,8000.030.11 
AZOAutozone785.7772.6778.3308,000-4.00.51 
AZREAzure Power Global Ltd16.6916.5016.573,200-0.311.84 
AZZAzz Inc58.8557.8058.75191,6000.701.21 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
23.23.37.116
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,556170.31
DJI19,805-220.11
SP5002,27240.18
DAX11,599590.51
FTSE7,248270.38
NI22519,1002061.09
CAC404,853-60.13
GLD1,204-50.38
BDI1,200494.26
HSI23,017-810.35