Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies83.8082.7083.201,838,1491.581.94 
AAAlcoa Corp20.7220.1920.571,408,5310.321.58 
AANAaron's Inc58.5657.5557.84392,443-0.801.36 
AAPAdvance Auto Parts Inc157.3152.4155.7795,5834.22.74 
AATAmerican Assets Trust47.8447.3647.4160,089-0.250.52 
ABAlliancebernstein Holding LP28.9228.4928.62218,268-0.050.17 
ABBAbb Ltd22.7022.4922.661,606,748-0.010.04 
ABBVAbbvie Inc86.9586.2186.603,440,2540.160.19 
ABCAmerisourcebergen Corp86.4884.9086.38577,700-0.010.01 
ABEVAmbev S.A.4.4604.3804.4107,047,697-0.0200.45 
ABGAsbury Automotive Group Inc110.7109.3110.143,1390.00.01 
ABMABM Industries Incorporated38.3737.9938.1555,779-0.010.03 
ABRArbor Realty Trust14.5314.2414.253,743,946-0.523.52 
ABR-AArbor Rlty TR Inc [Abr/Pa]26.2326.2126.21577-0.060.23 
ABR-BArbor Rlty TR Inc [Abr/Pb]25.9925.8025.804660.040.16 
ABR-CArbor Rlty TR Inc [Abr/Pc]26.1626.0226.02470-0.260.99 
ABTAbbott Laboratories84.5483.7684.501,761,8890.630.75 
ACAssociated Capital Group Inc35.4535.1635.451,649-0.551.53 
ACAArcosa Inc40.1239.7840.0189,895-0.020.05 
ACBAurora Cannabis Inc2.6402.5002.52011,566,207-0.1003.82 
ACCAmerican Campus Communities Inc48.4248.0048.20163,823-0.110.23 
ACCOAcco Brands Corp9.2909.2009.220144,935-0.0300.32 
ACELAccel Entertainment Inc.11.5011.3211.50153,6670.110.97 
ACHAluminum Corp of China Ltd8.1307.9708.11045,2320.2703.44 
ACMAecom Technology Corp42.7842.3842.67414,9620.370.87 
ACNAccenture Plc202.3200.9202.0598,5650.00.00 
ACPAvenue Income Credit Strategies11.2211.1311.1698,094-0.010.09 
ACP.PAberdeen Income Cr Strategies [Acp/R]0.33900.25000.2909347,900-0.071619.75 
ACREAres Commercial Real Estate Cor15.6515.5715.6361,2480.030.19 
ACVAllianzgi Diversified Income &25.5425.0525.1945,7850.050.20 
ADCAgree Realty Corp73.1772.4572.48149,204-0.310.43 
ADMArcher Daniels Midland44.2243.9644.091,090,7340.020.05 
ADNTAdient Plc23.7323.0823.31403,163-0.381.60 
ADSAlliance Data Systems Corp105.9104.2104.7230,170-0.80.72 
ADSWAdvanced Disposal Services Inc32.9032.8232.89404,9150.050.15 
ADTADT Inc9.2509.0609.100368,646-0.0100.11 
ADXAdams Express Company15.5615.4715.52201,356-0.010.06 
AEBAegon N.V. Perp Cap Secs Floating Rate23.9123.7723.8119,456-0.090.38 
AEEAmeren Corp75.0374.4174.81561,0890.350.47 
AEFCAegon Funding Company Llc 5.10%25.3325.2725.3019,2860.040.16 
AEGAegon N.V.4.4804.4404.450711,234-0.0100.22 
AEHAegon N.V. Perp Cap Secs25.0024.9824.9947,9290.010.04 
AELAmerican Equity Investment Life29.7829.5029.64115,262-0.160.54 
AEL-AAmerican Equity Investment Life Holding25.5425.4325.4734,202-0.020.08 
AEMAgnico-Eagle Mines Ltd59.8958.5058.75506,774-0.550.93 
AEOAmerican Eagle Outfitters15.3615.1815.252,839,883-0.080.52 
AEPAmerican Electric Power Company92.0391.4391.82575,099-0.040.04 
AEP-BAmerican Elec Pwr Co. Inc [Aep/Pb]53.5553.4753.522,567-0.140.26 
AERAercap Holdings N.V.61.1960.1560.78400,8330.060.10 
AESThe Aes Corp19.2318.8219.211,845,0970.422.24 
AFBAlliance National Municipal13.7513.6813.6921,547-0.010.07 
AFCAllied Capital Corp26.0025.9525.973,0750.030.13 
AFGAmerican Financial Group111.1110.2111.062,8240.20.19 
AFGBAmerican Financial Group Inc 5.875%26.7526.6526.6521,765-0.100.37 
AFGCAmerican Financial Group Inc 5.125%25.7125.6025.6521,7100.010.04 
AFGEAmerican Financial Group Inc25.3525.3325.347,1450.010.04 
AFGHAmerican Financial Group Inc26.1426.0826.092,099-0.010.04 
AFIArmstrong Flooring Inc3.9603.8203.900200,772-0.0902.26 
AFLAflac Incorporated53.3352.9253.311,021,0330.260.49 
AFTApollo Senior Floating Rate Fund Inc14.8614.7714.8543,9210.020.13 
AGFirst Majestic Silver10.6010.4510.491,253,9270.080.77 
AGCOAgco Corp76.3275.1676.05240,7310.080.11 
AGDAlpine Global Dynamic Dividend Fund10.06010.00010.00026,492-0.0500.50 
AGIAlamos Gold Inc5.4505.3305.330997,5050.0100.19 
AGMFederal Agricultural Mortgage Corp82.9381.6382.0526,657-0.310.38 
AGM-AFederal Agricultural Mortgage Corp26.0226.0226.023970.020.08 
AGM-CFederal Agricultural Mortgage Corp26.5026.5026.50400-0.301.12 
AGM-DFederal Agricultural Mortgage Corp26.1126.1026.114,615-0.040.15 
AGM.AFederal Agricultural Mortgage Corp71.0471.0471.041000.000.00 
AGNAllergan Plc186.2185.2185.9640,7300.60.34 
AGOAssured Guaranty Ltd49.6549.2149.62146,7580.240.49 
AGO-BAssured Guaranty Municipal Hlds IN26.7726.7726.773,7170.140.52 
AGO-EAssured Guaranty Municipal Hlds IN26.1926.0426.152,125-0.030.11 
AGO-FAssured Guaranty Municipal Hlds IN25.6025.5825.581,4130.010.04 
AGRAvangrid Inc49.0348.5849.00128,8470.300.62 
AGROAdecoagro S.A.8.0507.7007.890571,2130.3805.06 
AGSPlayags Inc11.1410.9011.07254,3670.211.93 
AGXArgan Inc34.6734.3834.4546,855-0.100.29 
AHCA.H. Belo Corp2.9702.8902.9702,9300.0200.68 
AHHArmada Hoffler Properties Inc18.7718.6618.7092,357-0.070.37 
AHH-AArmada Hoffler Pptys Inc [Ahh/Pa]27.6826.8927.011,880-0.100.37 
AHL-CAspen Insurance Holdings Ltd [Ahl/Pc]27.6027.2727.4118,785-0.250.90 
AHL-DAspen Insurance Holdings Ltd [Ahl/Pd]25.9425.8025.9410,9510.120.46 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]25.8825.7825.8111,8610.010.04 
AHTAshford Hospitality Trust Inc2.8002.6502.680358,511-0.1103.94 
AHT-DAshford Hospitality TR Inc [Aht/Pd]25.3425.2025.348240.240.96 
AHT-FAshford Hospitality TR Inc [Aht/Pf]21.3921.2721.381,884-0.070.33 
AHT-GAshford Hospitality TR Inc [Aht/Pg]21.1120.9821.113,743-0.010.05 
AHT-HAshford Hospitality TR Inc [Aht/Ph]21.8021.7021.702,414-0.020.09 
AHT-IAshford Hospitality TR Inc [Aht/Pi]21.8121.6121.6713,021-0.050.23 
AIArlington Asset Investment Corp5.9205.8505.850108,433-0.0400.68 
AI-BArlington Asset Investment Corp [Ai/Pb]21.6921.6021.606000.000.00 
AI-CArlington Asset Investment Corp [Ai/Pc]22.0621.9521.976,600-0.030.15 
AICArlington Asset Investment Cor23.4023.3823.405930.020.09 
AIFApollo Tactical Income Fund Inc14.7514.6914.7048,197-0.030.20 
AIGAmerican International Group51.8551.1851.211,368,444-0.370.72 
AIG-AAmerican International Group Inc26.5426.3626.4822,4890.040.15 
AIG.WAmerican Intl Group Inc WT [Aig/W]10.6110.1210.2096,629-0.282.67 
AINAlbany International Corp82.4381.0881.9348,461-0.040.05 
AIOAllianzgi Artificial Intelligence &19.5019.4019.4928,8990.060.31 
AIRAAR Corp45.0144.4644.9428,9140.040.09 
AITApplied Industrial Technologies64.6163.7363.9857,406-0.100.16 
AIVApartment Investment and Management52.7452.1152.37235,249-0.280.53 
AIWArlington Asset Investment Cor24.2424.1524.205170.000.00 
AIZAssurant Inc130.8130.2130.6107,594-0.40.28 
AIZPAssurant Inc 6.50% Series D Mandatory128.7128.6128.6900-0.20.16 
AJGArthur J. Gallagher & Company94.5293.7794.27193,3600.120.13 
AJRDAerojet Rocketdyne Holdings44.2643.2844.2182,0820.781.80 
AJXGreat Ajax Corp15.2015.1015.1530,6700.020.13 
AJXAGreat Ajax Corp 7.25% Convertible Senior27.3527.3127.31359-0.130.47 
AKO.AEmbotell Andina Sa Cl A13.8213.8213.824800.070.51 
AKO.BEmbotell Andna Sa Cl B16.7916.4016.79966-0.010.06 
AKRAcadia Realty Trust26.7226.4826.52175,737-0.040.15 
AKSAK Steel Holding Corp3.4703.3303.4106,490,5980.0902.71 
ALAir Lease Corp Cl A46.9246.6246.75118,759-0.040.09 
AL-AAir Lease Corp [Al/Pa]26.2826.1326.213,803-0.050.19 
ALBAlbemarle Corp65.4764.1165.28443,0940.560.87 
ALCAlcon Inc55.2554.8154.90645,437-0.540.97 
ALEAllete Inc79.4878.2579.48290,2580.650.82 
ALEXAlexander and Baldwin Inc21.0520.9120.9685,162-0.020.10 
ALGAlamo Group117.6115.6117.011,100-0.70.62 
ALKAlaska Air Group67.9866.8567.35276,593-0.640.94 
ALLAllstate Corp111.8111.0111.2316,361-0.10.07 
ALL-AAllstate Corp [All/Pa]25.6325.3025.4122,320-0.361.40 
ALL-BAllstate Corp [All/Pb]26.3426.2426.3169,6330.050.19 
ALL-GAllstate Corp [All/Pg]26.6826.5926.6614,430-0.020.07 
ALL-HAllstate Corp [All/Ph]25.7425.6825.7357,3980.020.08 
ALL-IAllstate Corp 4.75% Prf Perpetual USD 2525.1125.0825.1084,2530.040.16 
ALL-YGMAC Capital Trust I [Ally/Pa]25.9425.9025.9154,049-0.010.04 
ALLEAllegion Plc124.6123.7124.0707,585-0.10.11 
ALLYAlly Financial31.6431.3631.52866,317-0.080.25 
ALP-QAlabama Power Co. [Alp/Pq]26.2526.1826.226,584-0.030.11 
ALSNAllison Transmission Holdings48.5947.5348.28423,4010.320.67 
ALVAutoliv Inc82.4081.3682.1489,9750.270.33 
ALXAlexander's Inc325.4321.6323.72,475-1.00.30 
AMAntero Midstream Corp5.4805.1305.4105,778,3870.2705.25 
AMCAmc Entertainment Holdings Inc8.4108.0908.1401,060,468-0.0800.97 
AMCRAmcor Plc10.4010.2610.301,651,308-0.121.15 
AMEAmtek Inc98.3397.6697.97248,856-0.360.37 
AMGAffiliated Managers Group84.2682.9783.03228,455-1.231.46 
AMHAmerican Homes 4 Rent26.5326.1426.27319,970-0.130.49 
AMH-DAmerican Homes 4 Rent [Amh/Pd]26.3126.2026.318510.060.23 
AMH-EAmerican Homes 4 Rent [Amh/Pe]26.1826.0826.185,1570.040.15 
AMH-FAmerican Homes 4 Rent [Amh/Pf]25.9325.7925.79623-0.060.23 
AMH-GAmerican Homes 4 Rent [Amh/Pg]25.9825.7725.824,384-0.070.27 
AMH-HAmerican Homes 4 Rent [Amh/Ph]26.7026.5926.591,3190.000.00 
AMKAssetmark Financial Holdings Inc26.9525.7026.8547,9060.451.70 
AMNAmn Healthcare Services Inc61.0460.0460.5872,2600.250.41 
AMOVAmerica Movil A ADR15.0414.8115.0410,2590.140.94 
AMPAmeriprise Financial Services165.3163.7165.0298,0250.20.09 
AMPYAmplify Energy Corp5.7005.4105.650156,9310.1803.29 
AMRCAmeresco Inc16.4516.2916.3056,518-0.070.43 
AMRXAmneal Pharmaceuticals Inc3.6303.4203.570781,9260.0100.28 
AMTAmerican Tower Corp214.1209.2209.6680,744-3.11.45 
AMXAmerica Movil S.A.B. DE C.V.15.1814.9415.162,174,2650.171.13 
ANAutonation Inc50.9250.5650.80101,2370.120.24 
ANETArista Networks Inc194.9189.6193.0387,3942.71.40 
ANFAbercrombie & Fitch Company17.6617.2917.62663,2210.251.44 
ANFIAmira Nature Foods Ltd0.53540.46000.4670140,031-0.065812.35 
ANHAnworth Mortgage Asset Corp3.6103.5803.590198,925-0.0300.83 
ANH-AAnworth Mortgage Asset Cp [Anh/Pa]26.2126.1526.157830.000.00 
ANH-BAnworth Mortgage Asset Cp [Anh/Pb]22.6722.6522.673,2000.170.76 
ANH-CAnworth Mortgage Asset Cp [Anh/Pc]25.6125.5825.611,5340.010.03 
ANTMAnthem Inc284.4280.4282.9322,4080.50.18 
AODAlpine Total Dynamic Dividend8.6508.5808.590184,105-0.0500.58 
AONAON Plc205.8204.0205.6152,6330.10.05 
AOSSmith [A.O.] Corp45.6544.9045.05871,691-0.330.73 
APAmpco-Pittsburgh Corp3.1403.0603.09029,505-0.0300.96 
APAApache Corp21.0620.5920.762,973,1100.130.63 
APAMArtisan Partners Asset Mgmt30.0529.8029.85177,387-0.170.57 
APDAir Products and Chemicals231.7229.9230.0318,409-0.90.38 
APHAmphenol Corp105.2104.2105.2537,2120.70.66 
APHAAphria Inc5.0904.8704.9102,863,433-0.1603.15 
APLEApple Hospitality REIT Inc15.9615.8515.92568,415-0.030.19 
APOApollo Global Management Llc C44.5043.6944.23289,2490.400.91 
APO-AApollo Global Mgmt Inc [Apo/Pa]26.2326.1626.1911,1130.000.00 
APO-BApollo Global Mgmt Inc [Apo/Pb]26.6126.5426.585,116-0.010.04 
APRNBlue Apron Holdings Inc7.0006.7206.97058,2650.1702.50 
APTSPreferred Apartment Communities14.0713.9613.9998,9720.010.07 
APTVAptiv Plc93.2492.2293.01285,9680.050.05 
APYApergy Corp28.0626.6027.56306,4460.973.65 
AQNAlgonquin Pwr & Util14.3514.2514.30211,8860.020.14 
AQNAAlgonquin Power & Utilities Corp27.1726.9127.133,9120.190.71 
AQNBAlgonquin Power & Utilities Corp 6.20%27.1126.9827.112,2250.110.41 
AQUAEvoqua Water Technologies Corp19.1818.6819.10167,1230.281.49 
ARAntero Resources Corp2.7102.5702.6105,550,8490.0401.56 
ARAAmerican Renal Associates10.0209.6209.78038,384-0.1701.71 
ARCAmerican Reprographics Company1.1701.1201.120185,0700.0000.00 
ARCHArch Coal Inc76.2475.1975.9869,5310.400.53 
ARCOArcos Dorados Holdings Inc7.4007.1407.190142,109-0.1301.78 
ARDArdagh Group S.A.19.0718.5818.7065,976-0.251.32 
ARDCAres Dynamic Credit Allocation14.8314.7814.8049,8720.000.00 
AREAlexandria Real Estate Equities163.3161.7162.4244,4360.00.02 
ARE-AAres Management Corp [Ares/Pa]26.9626.7726.794,250-0.160.59 
ARESAres Management LP33.3832.9733.38113,2130.491.49 
ARGDArgo Grp Itl Snr NTS25.5025.4625.464,9710.010.04 
ARGOArgo Group Intl Hlds64.5363.7764.1582,661-0.130.20 
ARIApollo Commercial Real Estate18.5818.5118.56311,9550.000.00 
ARLAmerican Realty Investors14.0213.2013.605,4760.463.50 
ARLOArlo Technologies Inc3.2603.1603.180122,361-0.0702.15 
ARMKAramark Holdings Corp42.6241.8742.57457,1570.290.69 
ARNCArconic Inc31.1030.9131.00810,5500.210.68 
AROCArchrock Inc9.1708.9209.130460,7860.2002.24 
ARRArmour Residential R17.6817.4717.62285,3830.050.28 
ARR-BArmour Residential REIT Inc [Arr/Pb]25.0725.0125.0236,3410.010.04 
ARWArrow Electronics82.8881.7182.54152,7330.360.44 
ASAASA Gold and Precious Metals12.5212.4012.4151,8360.010.08 
ASBAssociated Banc-Corp21.7421.5121.58281,264-0.010.05 
ASB-CAssociated Banc-Corp [Asb/Pc]25.6525.4425.536,535-0.070.27 
ASB-DAssociated Banc-Corp [Asb/Pd]25.5525.5525.554670.130.51 
ASB-EAssociated Banc-Corp [Asb/Pe]26.5726.1726.233,9030.080.31 
ASCArdmore Shipping Corp8.5808.2708.51094,1120.2202.65 
ASGLiberty All-Star Growth Fund6.3306.0906.110336,490-0.2203.48 
ASGNOn Assignment68.3767.7167.8478,968-0.220.32 
ASHAshland Global Holdings Inc76.0174.9275.00553,578-0.730.96 
ASIXAdvansix Inc20.2919.6919.7142,556-0.592.91 
ASPNAspen Aerogels Inc8.0007.8507.9504,5840.0100.13 
ASRGrupo Aeroportuario Del Sureste174.1169.2173.898,8093.31.91 
ASXAse Industrial Holding Co. Ltd5.2805.1305.270127,3320.0200.38 
ATAtlantic Power Corp2.4102.3802.38076,789-0.0301.24 
ATENA10 Networks Inc6.3406.1606.34086,8830.1903.09 
ATGEAdtalem Global Education Inc33.6733.1633.51104,7690.050.15 
ATHAthene Holding Ltd44.5043.9944.22287,1440.000.00 
ATH-AAthene Hld Ltd [Ath/Pa]27.8427.6527.7328,5690.020.07 
ATH-BAntah Hlds Ltd25.8625.8025.865,2440.030.12 
ATHMAutohome Inc70.6869.1670.09193,8500.150.21 
ATIAllegheny Technologies Inc24.1023.6523.65290,053-0.070.29 
ATKRAtkore International Group42.3541.6442.24194,2280.250.60 
ATOAtmos Energy Corp106.8106.1106.6189,1470.30.24 
ATRAptargroup112.8111.3111.8101,283-0.90.75 
ATTOAtento S.A.2.8202.7702.8204,282-0.0100.35 
ATUSAltice USA Inc Cl A25.7925.2325.601,550,361-0.120.47 
ATVAcorn International19.5618.0018.5822,1470.713.95 
AUAnglogold Ashanti Ltd19.6519.0019.171,806,7390.432.29 
AUYYamana Gold3.6003.5203.5404,602,3480.0000.00 
AVAAvista Corp47.3847.0047.2165,5450.180.38 
AVALGrupo Aval Acciones Y Valores S8.3208.2008.230122,078-0.0100.12 
AVBAvalonbay Communities216.8213.3215.0166,015-0.90.40 
AVDAmerican Vanguard Corp16.5716.2016.4127,962-0.020.12 
AVHAvianca Holdings S.A.4.6704.5004.530134,3880.0902.03 
AVKAdvent Claymore Convertible Securities15.2915.1115.1790,475-0.020.13 
AVLRAvalara Inc73.4072.0072.62285,982-0.220.30 
AVNSAvanos Medical Inc33.1432.5632.59133,617-0.010.03 
AVPAvon Products4.9004.7404.8605,857,3240.0400.83 
AVT-AAvantor Inc [Avtr/Pa]64.2363.2364.232,2681.191.89 
AVTRAvantor Inc18.6418.0618.533,159,6440.412.26 
AVXAvx Corp20.4720.3020.39102,4690.090.44 
AVYAvery Dennison Corp130.1129.3129.6153,948-0.50.42 
AVYAAvaya Holdings Corp11.5411.2311.311,350,669-0.070.62 
AWFAlliancebernstein Global High Income12.0812.0612.0675,3350.000.00 
AWIArmstrong World Industries Inc94.9692.3992.5284,498-1.992.11 
AWKAmerican Water Works123.3122.3123.2157,8550.70.55 
AWPAlpine Global Premier Propertie6.5206.4406.450228,858-0.0701.07 
AWRAmerican States Water Company86.6885.9186.3055,6990.150.17 
AXAxos Financial Inc29.1628.6428.6977,299-0.351.21 
AXEAnixter International Inc89.4988.7089.46275,2130.680.77 
AXLAmerican Axle & Manufacturing10.059.6910.03481,6110.010.10 
AXOAxos Financial Inc26.2026.2026.204170.020.08 
AXPAmerican Express Company121.4120.0121.41,154,6300.90.78 
AXRAmrep Corp5.9805.8205.820207-0.1803.00 
AXSAxis Capital Holdings59.3058.7159.11258,476-0.050.08 
AXS-DAxis Capital Holdings Ltd [Axs/Pd]25.1025.0725.104,9500.000.00 
AXS-EAxis Capital Holdings Ltd [Axs/Pe]25.5325.4825.4827,834-0.050.20 
AXTAAxalta Coating Systems Ltd29.9929.6129.75792,899-0.471.56 
AYIAcuity Brands Inc133.0131.8132.885,750-0.20.16 
AYRAircastle Ltd32.1332.0632.1376,7940.030.09 
AYXAlteryx Inc109.4107.0107.7402,649-0.30.31 
AZNAstrazeneca Plc47.9847.4547.942,444,0270.170.36 
AZOAutozone1,2741,2251,250372,863816.90 
AZREAzure Power Global Ltd12.9712.5012.7718,533-0.181.39 
AZULAzul S.A. ADR38.6037.8838.12249,363-1.353.42 
AZZAzz Inc45.2444.3244.5551,830-0.250.56 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.234.214.113
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,622-350.40
DJI27,910-1050.38
SP5003,136-100.32
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,46520.12
BDI1,200494.26
HSI30,063-2530.83