List of Symbols for New York Stock Exchange [NYSE] Starting with A

Exchange:

List of Symbols for New York Stock Exchange [NYSE]

Code	Name	High	Low	Close	Volume	Change
A	Agilent Technologies	60.81	59.39	59.72	2,520,600	-0.82	1.35
AA	Alcoa Corporation	37.61	36.56	36.63	3,451,000	-0.67	1.80
AAC	Aac Holdings Inc	6.690	6.390	6.460	117,800	-0.200	3.00
AAN	Aaron's Inc	40.24	39.70	39.74	646,800	-0.52	1.29
AAP	Advance Auto Parts Inc	107.5	105.2	106.7	1,700,100	1.4	1.34
AAT	American Assets Trust	40.43	39.54	40.11	139,700	0.02	0.05
AAV	Advantage Oil & Gas Ltd	7.250	7.050	7.100	79,800	0.050	0.71
AB	Alliancebernstein Holding LP	25.30	24.85	24.90	309,000	-0.20	0.80
ABB	Abb Ltd	23.43	23.26	23.39	2,450,700	-0.08	0.34
ABBV	Abbvie Inc	72.69	71.95	72.59	4,876,900	0.07	0.10
ABC	Amerisourcebergen Corp	94.73	93.41	94.21	1,366,100	-0.44	0.46
ABEV	Ambev S.A.	5.960	5.870	5.940	9,716,500	0.020	0.34
ABG	Asbury Automotive Group Inc	53.95	52.65	53.80	398,800	0.30	0.56
ABM	ABM Industries Incorporated	44.69	44.25	44.58	210,400	0.24	0.54
ABR	Arbor Realty Trust	8.280	8.200	8.240	258,800	0.010	0.12
ABR-A	Arbor Realty Trust Inc	25.60	25.60	25.60	100	-0.09	0.35
ABR-B	Arbor Realty Trust Inc	25.38	25.31	25.34	1,900	0.00	0.00
ABR-C	Arbor Realty Trust	26.44	26.42	26.42	1,000	0.12	0.46
ABRN	Arbor Realty Trust 7.375% Senior	25.53	25.48	25.50	2,100	0.01	0.04
ABT	Abbott Laboratories	50.81	50.27	50.40	6,057,000	-0.43	0.85
ABX	Barrick Gold Corp	16.37	15.81	16.24	18,460,500	0.20	1.25
AC	Associated Capital Group Inc	33.80	33.45	33.50	12,300	-0.10	0.30
ACC	American Campus Communities Inc	47.71	46.66	47.48	1,489,000	0.33	0.70
ACCO	Acco Brands Corp	12.20	11.95	12.00	518,300	0.00	0.00
ACH	Aluminum Corporation of China Ltd	15.88	15.56	15.88	100,200	0.48	3.12
ACM	Aecom Technology Corp	31.98	31.51	31.71	496,400	-0.27	0.84
ACN	Accenture Plc	129.6	128.7	129.5	1,615,300	0.6	0.43
ACP	Avenue Income Credit Strategies	14.68	14.53	14.64	197,800	-0.01	0.07
ACRE	Ares Commercial Real Estate Cor	13.00	12.86	12.89	169,900	-0.09	0.69
ACV	Allianzgi Diversified Income &	22.01	21.79	21.79	47,800	-0.20	0.91
ADC	Agree Realty Corp	49.09	47.81	48.94	364,600	1.16	2.43
ADM	Archer Daniels Midland Company	42.10	41.61	41.71	2,376,600	-0.25	0.60
ADNT	Adient Plc	70.27	68.20	69.05	1,312,600	0.80	1.17
ADS	Alliance Data Systems Corp	242.7	238.6	238.8	508,100	-3.3	1.37
ADSW	Advanced Disposal Services Inc	24.33	24.00	24.02	675,100	0.02	0.08
ADX	Adams Express Company	14.86	14.80	14.81	186,800	0.00	0.00
AEB	Aegon N.V. Perp Cap Secs Floating Rate	25.21	25.05	25.07	6,400	-0.14	0.56
AED	Aegon N.V. Perp Cap Secs [Ne]	26.34	26.27	26.28	10,200	-0.06	0.23
AEE	Ameren Corp	56.40	55.66	56.34	706,400	0.54	0.97
AEG	Aegon N.V.	5.530	5.500	5.510	1,341,000	0.000	0.00
AEH	Aegon N.V. Perp Cap Secs	26.07	26.00	26.05	13,500	0.05	0.19
AEK	Aegon Nv 8.00% Non-Cum Notes Due 2042	26.47	26.35	26.46	28,900	0.12	0.46
AEL	American Equity Investment Life	28.02	27.21	27.21	663,500	-0.59	2.12
AEM	Agnico-Eagle Mines Ltd	47.90	45.04	47.38	2,280,700	1.95	4.29
AEO	American Eagle Outfitters	11.95	11.48	11.52	5,300,100	-0.41	3.44
AEP	American Electric Power Company	69.51	68.59	69.45	1,962,900	0.61	0.89
AER	Aercap Holdings N.V.	49.19	48.56	48.80	1,230,900	-0.22	0.45
AES	The Aes Corp	11.24	11.04	11.16	5,336,200	-0.08	0.71
AET	Aetna Inc	156.5	155.2	155.7	2,152,400	-0.6	0.36
AEUA	Anadarko Petroleum Corp	40.56	39.96	40.09	7,900	0.08	0.20
AF	Astoria Financial Corp	20.36	19.32	19.59	902,700	-0.76	3.73
AF-C	Astoria Financial Corp	26.16	25.98	26.16	2,100	-0.01	0.04
AFA	American Financial Group Inc	25.38	25.32	25.35	5,500	0.03	0.12
AFB	Alliance National Municipal	13.94	13.84	13.91	129,000	0.09	0.65
AFC	Allied Capital Corp	26.01	25.83	25.94	6,000	0.08	0.31
AFG	American Financial Group	102.7	100.5	100.7	326,600	-2.0	1.99
AFGE	American Financial Group Inc	27.19	26.99	27.17	1,900	0.08	0.30
AFGH	American Financial Group Inc	27.86	27.72	27.78	6,600	-0.22	0.79
AFI	Armstrong Flooring Inc	17.62	17.35	17.48	100,000	-0.04	0.23
AFL	Aflac Incorporated	78.20	77.12	77.35	1,698,000	-0.71	0.91
AFS-A	Amtrust Financial Services Inc	24.81	24.64	24.64	2,500	-0.16	0.65
AFS-B	Amtrust Financial Services Dep Pfd	24.86	24.75	24.84	7,800	-0.06	0.23
AFS-C	Amtrust Financial Services Series C	25.40	25.31	25.31	11,400	-0.06	0.24
AFS-D	Amtrust Financial Services Dep Pfd	25.30	25.19	25.25	8,300	0.01	0.04
AFS-E	Amtrust Financial Services Inc Prf	25.78	25.58	25.75	17,000	0.02	0.08
AFS-F	Amtrust Financial Services Inc	23.88	23.73	23.76	32,400	-0.03	0.13
AFSD	Aflac Incorporated	25.52	25.45	25.49	10,400	-0.05	0.18
AFSS	Amtrust Financial Services Inc	25.69	25.47	25.56	8,800	-0.18	0.70
AFST	Amtrust Financial Services Inc	26.79	26.27	26.70	15,900	0.03	0.11
AFT	Apollo Senior Floating Rate Fund Inc	17.01	16.93	17.01	30,900	0.09	0.53
AG	First Majestic Silver	8.340	7.720	8.220	5,195,500	0.340	4.31
AGC	Advent Claymore Convertible Securities	6.460	6.410	6.430	86,200	-0.010	0.16
AGCO	Agco Corp	71.91	71.26	71.81	684,800	-0.04	0.06
AGD	Alpine Global Dynamic Dividend Fund	10.64	10.55	10.57	43,900	-0.01	0.09
AGI	Alamos Gold Inc	7.110	6.720	7.080	2,537,000	0.330	4.89
AGM	Federal Agricultural Mortgage Corp	71.38	70.23	70.55	75,900	-0.19	0.27
AGM-A	Federal Agricultural Mortgage	26.00	25.80	26.00	1,900	-0.11	0.42
AGM-B	Federal Ag	27.61	27.61	27.61	300	-0.25	0.90
AGM-C	Federal Agricultural Mortgage	28.23	28.20	28.23	800	-0.02	0.07
AGM.A	Federal Agricultural Mortgage Corp	69.80	69.80	69.80	100	2.68	3.99
AGN	Allergan Plc	256.6	253.7	256.2	1,297,000	1.5	0.60
AGN-A	Allergan Plc. 5.50% Mandatory C	906.2	899.0	905.6	3,800	3.0	0.34
AGO	Assured Guaranty Ltd	45.47	44.64	44.64	543,500	-0.74	1.63
AGO-B	Assured Guaranty Ltd [B]	26.37	26.11	26.26	5,700	0.08	0.29
AGO-E	Assured Guaranty Ltd [E]	26.15	26.05	26.09	2,900	-0.01	0.04
AGO-F	Assured Guaranty Ltd [F]	25.20	25.18	25.18	1,800	-0.02	0.08
AGR	Avangrid Inc	45.71	45.31	45.67	416,200	0.23	0.51
AGRO	Adecoagro S.A.	10.55	10.29	10.30	845,100	-0.15	1.44
AGU	Agrium Inc	100.25	98.55	99.00	607,000	-1.09	1.09
AGX	Argan Inc	64.55	63.35	64.25	172,300	-0.05	0.08
AHC	A.H. Belo Corp	5.350	5.200	5.300	18,500	0.050	0.95
AHH	Armada Hoffler Properties Inc	13.35	13.15	13.30	288,800	0.12	0.91
AHL	Aspen Insurance Holdings	51.94	50.70	51.00	372,900	-0.75	1.45
AHL-B	Aspen Insurance Holdings Limit	25.00	24.99	25.00	1,100	0.01	0.04
AHL-C	Aspen Ins Pfd Inc	28.57	28.31	28.50	26,900	0.06	0.21
AHL-D	Aspen Insurance Holdings Ltd	25.81	25.70	25.80	31,600	0.03	0.12
AHP	Ashford Hospitality Prime Inc	10.62	10.32	10.35	270,900	-0.07	0.67
AHP-B	Ashford Hospitality Prime Inc	20.62	20.25	20.40	4,100	0.15	0.74
AHT	Ashford Hospitality Trust Inc	6.280	6.150	6.150	317,800	-0.080	1.28
AHT-A	Ashford Hsop TR Pfd	25.76	25.66	25.66	800	0.04	0.16
AHT-D	Ashford Hosp D Pfd	25.58	25.55	25.56	7,100	0.08	0.31
AHT-F	Ashford Hospitality Trust Inc	25.21	25.06	25.07	7,500	0.02	0.08
AHT-G	Ashford Hospitality Trust Inc	25.15	24.93	24.96	20,000	0.02	0.08
AI	Arlington Asset Investment Corp	12.91	12.72	12.80	614,900	-0.02	0.16
AI-B	Arlington Asset 7.00% Series B Pfd	25.74	25.50	25.74	1,000	0.09	0.35
AIB	Apollo Investment Corp	25.31	25.29	25.31	3,600	0.05	0.20
AIC	Arlington Asset Investment Cor	24.35	24.18	24.30	8,600	0.14	0.58
AIF	Apollo Tactical Income Fund Inc	16.40	16.31	16.33	56,600	-0.03	0.18
AIG	American International Group	65.48	65.01	65.19	4,458,800	-0.10	0.15
AIG.W	American International Group	22.98	22.64	22.67	111,000	-0.13	0.57
AIN	Albany International Corp	54.35	53.60	54.10	87,600	-0.05	0.09
AIR	AAR Corp	36.75	36.25	36.70	269,100	0.05	0.14
AIT	Applied Industrial Technologies	57.75	56.60	56.70	94,500	-0.95	1.65
AIV	Apartment Investment and Management	44.05	43.32	43.88	847,400	0.45	1.04
AIV-A	Apartment Investment and Manag	26.65	26.64	26.64	500	0.04	0.15
AIW	Arlington Asset Investment Cor	24.60	24.50	24.60	1,300	0.10	0.41
AIY	Apollo Investment Corp	26.58	26.20	26.34	6,200	-0.19	0.70
AIZ	Assurant Inc	106.4	105.0	105.1	213,500	-1.1	1.06
AJG	Arthur J. Gallagher & Co	59.18	58.56	58.67	572,700	-0.43	0.73
AJRD	Gencorp Inc	23.94	23.48	23.63	539,500	-0.22	0.92
AJX	Great Ajax Corp	13.94	13.84	13.85	16,900	0.00	0.00
AJXA	Great Ajax Corp. 7.25% Convertible	26.10	25.65	25.65	200	-0.16	0.62
AKO.A	Embotell Andina Sa A	23.92	22.86	23.92	800	0.47	2.00
AKO.B	Embotell Andna Sa B	26.32	25.39	26.01	35,900	0.02	0.08
AKP	Alliance California Muni	13.74	13.69	13.72	68,300	0.05	0.37
AKR	Acadia Realty Trust	29.94	29.20	29.63	821,500	0.64	2.21
AKS	AK Steel Holding Corp	6.790	6.200	6.240	55,727,700	-0.540	7.96
AL	Air Lease Corporation Class A C	40.23	39.49	40.02	678,600	0.18	0.45
ALB	Albemarle Corp	119.3	117.0	117.2	870,700	-1.6	1.35
ALDW	Alon USA Partners LP	11.31	11.08	11.19	27,800	0.01	0.09
ALE	Allete Inc	72.54	71.70	72.29	155,100	0.30	0.42
ALEX	Alexander and Baldwin Inc	42.81	41.72	41.74	165,300	-1.04	2.43
ALG	Alamo Group	95.62	93.81	94.11	32,100	-1.37	1.43
ALJ	Alon USA Energy	13.68	13.31	13.32	1,256,800	-0.08	0.60
ALK	Alaska Air Group	88.74	83.41	87.72	2,873,700	0.59	0.68
ALL	Allstate Corp	90.29	89.24	89.40	1,403,800	-0.81	0.90
ALL-A	Allstate Corporation Pfd	26.32	26.20	26.24	17,400	-0.09	0.34
ALL-B	Ally Financial Inc Fixed Rate F	27.96	27.73	27.79	70,100	-0.17	0.61
ALL-C	The Allstate Corp	26.94	26.78	26.91	12,400	-0.05	0.19
ALL-D	Allstate Corp	27.15	27.04	27.15	5,500	0.01	0.04
ALL-E	The Allstate Corporation	27.11	26.94	27.06	93,000	-0.05	0.18
ALL-F	The Allstate Corporation	27.55	27.27	27.35	13,900	-0.20	0.73
ALL-Y	GMAC Capital Trust I Fixed Rate	26.34	26.15	26.25	88,600	0.03	0.11
ALLE	Allegion Plc Ordinary Shares Wh	79.40	78.48	78.49	853,300	-0.61	0.77
ALLY	Ally Financial	22.03	21.48	21.71	5,619,500	-0.32	1.45
ALP-O	Alabama Pwr 5.83A Pf	28.28	27.61	28.28	6,200	0.77	2.78
ALR	Alere Inc	50.53	50.44	50.53	967,200	0.08	0.16
ALR-B	Alere Inc Inverness Medical In	398.5	397.7	397.8	43,000	0.1	0.02
ALSN	Allison Transmission Holdings	37.26	36.92	37.04	850,300	-0.06	0.16
ALV	Autoliv Inc	109.2	108.1	109.1	524,800	-0.8	0.68
ALX	Alexander's Inc	435.3	431.9	434.7	2,600	1.2	0.28
AM	Antero Resources Midstream Llc	34.72	34.34	34.46	282,800	-0.07	0.20
AMBR	Amber Road Inc	9.630	9.250	9.540	291,400	0.080	0.85
AMC	Amc Entertainment Holdings Inc	21.20	20.70	21.05	1,625,200	0.20	0.96
AME	Amtek Inc	61.96	61.35	61.51	637,300	-0.27	0.44
AMFW	Amec Foster Wheeler Plc	5.790	5.730	5.750	28,200	0.080	1.41
AMG	Affiliated Managers Group	182.7	180.3	181.6	281,700	0.1	0.07
AMGP	Antero Midstream Gp LP	21.47	20.84	21.01	173,800	0.00	0.00
AMH	American Homes 4 Rent	23.19	22.92	23.17	1,311,500	0.13	0.56
AMH-A	American Homes	28.58	28.41	28.56	2,500	-0.02	0.07
AMH-B	American Homes 4 Rent 5% Series	28.58	28.47	28.50	800	0.09	0.32
AMH-C	American Homes	28.46	28.30	28.30	1,600	-0.15	0.53
AMH-D	American Homes 4 Rent	26.95	26.44	26.85	7,300	0.24	0.90
AMH-E	American Homes 4 Rent 6.35% Ser	26.45	26.30	26.45	11,200	0.05	0.19
AMH-F	American Homes 4 Rent Cum Red Perp Pfd	25.51	25.23	25.42	19,600	0.22	0.87
AMH-G	Home	25.13	25.03	25.10	35,000	0.05	0.20
AMID	American Midstreampartners LP	14.75	14.15	14.70	348,900	0.65	4.63
AMN	Amn Healthcare Services Inc	38.70	37.98	38.10	278,100	-0.65	1.68
AMOV	America Movil A Ads	17.88	17.59	17.88	3,000	0.18	1.02
AMP	Ameriprise Financial Services	145.9	140.0	144.7	2,653,400	5.8	4.18
AMRC	Ameresco Inc	6.720	6.500	6.500	92,400	-0.100	1.52
AMT	American Tower Corp	138.0	136.3	137.9	1,337,900	1.3	0.91
AMT-B	American Tower Corporation [Rei	123.8	123.6	123.8	20,500	0.2	0.19
AMX	America Movil S.A.B. De C.V	18.00	17.70	17.95	2,155,400	0.19	1.07
AN	Autonation Inc	42.83	41.98	42.48	898,800	-0.34	0.79
ANET	Arista Networks Inc	159.0	157.0	157.2	575,500	-0.8	0.51
ANF	Abercrombie & Fitch Company	9.680	9.380	9.540	2,001,500	-0.030	0.31
ANFI	Amira Nature Foods Ltd	6.510	5.980	6.170	295,000	-0.340	5.22
ANH	Anworth Mortgage Asset Corp	6.100	6.050	6.060	424,400	0.020	0.33
ANH-A	Anworth Mtg Pfd A	26.71	26.71	26.71	300	-0.30	1.11
ANH-B	Anworth 6.25 Pr S B	30.12	29.69	29.69	400	0.15	0.51
ANH-C	Anworth Mortgage Asset Corpora	25.11	25.06	25.11	5,500	0.05	0.20
ANTM	Anthem Inc	187.6	179.6	185.0	2,605,000	-5.6	2.93
ANTX	Anthem Inc	52.25	47.02	51.47	277,400	-0.49	0.94
ANW	Aegean Marine Petroleum Network	5.300	5.000	5.100	760,100	0.100	2.00
AOD	Alpine Total Dynamic Dividend	8.880	8.830	8.870	456,600	0.000	0.00
AOI	Alliance One International	15.60	15.15	15.30	11,300	-0.25	1.61
AON	AON Plc	140.1	138.9	139.0	797,600	-1.1	0.75
AOS	Smith [A.O.] Corp	55.95	53.65	54.19	2,921,500	-0.82	1.49
AP	Ampco-Pittsburgh Corp	15.00	14.15	14.15	23,600	-0.60	4.07
APA	Apache Corp	49.80	48.76	48.86	2,063,200	0.00	0.00
APAM	Artisan Partners Asset Manageme	33.85	33.40	33.45	376,800	-0.20	0.59
APB	Asia Pacific Fund Inc	13.54	13.51	13.54	9,900	0.01	0.07
APC	Anadarko Petroleum Corp	46.43	45.10	45.17	5,164,500	-0.55	1.20
APD	Air Products and Chemicals	145.2	143.8	143.9	1,108,100	-1.1	0.79
APF	Morgan Stanley Asia Pacific Fund Inc	17.30	17.22	17.27	7,000	-0.02	0.12
APH	Amphenol Corp	77.47	74.03	74.94	2,286,700	-0.90	1.19
APLE	Apple Hospitality REIT Inc	18.31	18.01	18.02	747,500	-0.22	1.21
APO	Apollo Global Management Llc C	28.50	27.92	28.18	795,400	0.07	0.25
APO-A	Apollo Global Management Llc Pfd Ser A	26.08	25.83	26.08	46,000	0.25	0.97
APRN	Blue Apron Holdings Inc.	7.440	6.750	6.750	4,532,900	-0.750	10.00
APTS	Preferred Apartment Communities	16.65	16.41	16.58	187,300	0.12	0.73
APU	Amerigas Partners LP	45.15	44.78	45.02	59,600	0.07	0.16
AQN	Algonquin Pwr & Util	10.74	10.49	10.70	142,100	0.21	2.00
AR	Antero Resources Corp	21.54	20.92	20.95	2,607,700	-0.32	1.50
ARA	American Renal Associates Holdi	17.98	17.44	17.48	94,800	-0.51	2.83
ARC	American Reprographics Company	3.870	3.780	3.790	50,600	-0.050	1.30
ARCH	Arch Coal Inc	77.36	75.71	76.11	593,300	-0.13	0.17
ARCO	Arcos Dorados Holdings Inc	9.300	8.700	8.700	1,448,300	-0.500	5.43
ARCX	Arc Logistics Partners LP	15.64	15.40	15.50	34,200	-0.11	0.67
ARD	Ardagh Group S.A. Common Shares	23.29	22.18	22.74	76,700	-0.35	1.52
ARDC	Ares Dynamic Credit Allocation	16.56	16.44	16.44	57,300	-0.06	0.36
ARE	Alexandria Real Estate Equities	121.1	119.6	120.8	327,400	0.7	0.57
ARE-A	Alexandria Real Estate Equities	26.97	26.74	26.82	27,800	0.03	0.11
ARE-D	Alexandria Real Estate Equitie	36.88	36.75	36.81	6,200	0.01	0.01
ARES	Ares Management LP	18.60	18.45	18.60	27,500	0.15	0.81
ARH-C	Arch Capital Group Ltd. 6.75% P	25.50	25.45	25.45	41,100	-0.05	0.20
ARI	Apollo Commercial Real Estate	18.13	17.97	18.04	1,054,700	0.00	0.00
ARI-A	Apollo Commercial Real Estate	25.75	25.58	25.60	15,900	-0.15	0.58
ARI-C	Apollo Commercial 8% Cum. Perp. Pfd.	25.61	25.50	25.60	1,800	0.00	0.00
ARL	American Realty Investors	8.640	8.620	8.630	1,100	0.000	0.00
ARMK	Aramark Holdings Corp	40.26	39.83	39.88	1,586,200	-0.39	0.97
ARN-B	Arconic Inc	40.73	40.38	40.38	743,200	-0.51	1.25
ARNC	Arconic Inc	25.95	25.57	25.59	3,005,300	-0.33	1.27
AROC	Archrock Inc	11.70	11.25	11.30	355,500	-0.05	0.44
ARR	Armour Residential R	25.10	24.91	24.94	393,500	-0.07	0.28
ARR-A	Armour Residential REIT Inc	25.73	25.50	25.50	11,400	-0.08	0.31
ARR-B	Armour Residential REIT Inc	25.15	25.10	25.15	4,700	0.01	0.04
ARW	Arrow Electronics	84.04	82.82	83.65	631,500	-0.20	0.24
ASA	ASA Gold and Precious Metals	12.05	11.63	11.94	107,600	0.30	2.58
ASB	Associated Banc-Corp	23.85	22.95	23.10	2,160,600	-0.60	2.53
ASB-C	Associated Banc-Corp Depositary	27.30	27.00	27.28	2,100	0.18	0.66
ASB-D	Associated Banc-Corp	25.25	25.02	25.10	11,300	0.08	0.32
ASC	Ardmore Shipping Corp	8.100	7.850	7.950	177,700	0.000	0.00
ASG	Liberty All-Star Growth Fund	5.110	5.050	5.070	76,900	-0.080	1.55
ASGN	On Assignment	53.27	51.63	51.71	380,600	-1.57	2.95
ASH	Ashland Global Holdings Inc.	67.06	66.36	66.58	287,700	-0.43	0.64
ASIX	Advansix Inc	34.69	33.68	34.13	149,300	-0.37	1.07
ASPN	Aspen Aerogels Inc	4.515	4.390	4.420	7,400	-0.030	0.67
ASR	Grupo Aeroportuario Del Sureste	219.9	215.6	219.1	73,700	0.7	0.33
ASX	Advanced Semiconductor Engineering	6.580	6.520	6.560	631,800	0.030	0.46
AT	Atlantic Power Corp	2.400	2.350	2.350	133,000	-0.050	2.08
ATEN	A10 Networks Inc	6.530	6.250	6.370	1,016,800	-0.120	1.85
ATGE	Adtalem Global Education Inc.	34.90	33.20	33.50	498,800	-1.30	3.74
ATH	Athene Holding Ltd	50.88	50.13	50.22	432,500	-0.50	0.99
ATHM	Autohome Inc	49.31	48.08	48.70	684,900	0.35	0.72
ATI	Allegheny Technologies Inc	19.64	18.57	18.74	4,209,400	-0.37	1.94
ATKR	Atkore International Group	21.40	21.00	21.32	1,636,300	0.08	0.38
ATO	Atmos Energy Corp	87.09	86.49	86.77	280,600	-0.13	0.15
ATR	Aptargroup	88.97	87.99	88.06	317,700	-0.63	0.71
ATTO	Atento S.A.	11.95	11.75	11.75	42,600	-0.20	1.67
ATU	Actuant Corp	24.90	23.80	23.80	242,700	-0.95	3.84
ATUS	Altice USA Inc. Class A	31.90	30.97	31.60	408,000	0.52	1.67
ATV	Acorn International	9.780	9.500	9.500	5,000	-0.250	2.56
ATW	Atwood Oceanics	8.340	7.810	7.970	7,469,200	-0.210	2.57
AU	Anglogold Ashanti Ltd	10.020	9.530	9.860	3,537,900	0.280	2.92
AUO	Au Optronics Corp	4.000	3.810	3.870	2,349,500	-0.120	3.01
AUY	Yamana Gold	2.640	2.420	2.620	16,736,700	0.140	5.65
AVA	Avista Corp	52.73	52.46	52.61	1,063,800	0.08	0.15
AVAL	Grupo Aval Acciones Y Valores S	8.720	8.610	8.710	56,400	0.030	0.35
AVB	Avalonbay Communities	191.5	187.4	191.1	429,800	3.3	1.75
AVD	American Vanguard Corp	18.40	17.80	18.00	91,200	-0.30	1.64
AVH	Avianca Holdings S.A.	7.200	6.970	7.110	40,500	-0.120	1.66
AVK	Advent Claymore Convertible Securities	16.80	16.58	16.67	99,500	0.12	0.73
AVP	Avon Products	3.790	3.690	3.700	2,253,700	-0.050	1.33
AVT	Avnet Inc	39.56	38.94	39.13	749,300	-0.21	0.53
AVX	Avx Corp	18.43	17.60	17.66	152,600	-0.39	2.16
AVY	Avery Dennison Corp	93.36	91.00	92.34	1,220,200	1.07	1.17
AWF	Alliancebernstein Global High Income	13.04	12.97	13.03	122,600	0.05	0.39
AWH	Allied World Assurance Company	50.17	49.68	49.91	227,700	0.24	0.48
AWI	Armstrong World Industries Inc	45.00	43.85	44.05	901,500	-1.40	3.08
AWK	American Water Works	81.46	80.44	81.35	307,800	0.59	0.73
AWP	Alpine Global Premier Propertie	6.570	6.460	6.540	732,000	0.100	1.55
AWR	American States Water Company	50.13	49.02	49.95	210,700	0.75	1.52
AXE	Anixter International Inc	82.50	80.18	81.25	211,500	-1.05	1.28
AXL	American Axle & Manufacturing	16.03	15.62	16.00	1,670,900	0.16	1.01
AXON	Axovant Sciences Ltd.	22.24	21.54	21.97	450,200	0.17	0.78
AXP	American Express Company	85.72	85.17	85.30	3,038,100	-0.11	0.13
AXR	Amrep Corp	6.750	6.570	6.750	2,700	0.070	1.05
AXS	Axis Capital Holdings	65.89	64.62	64.88	421,300	-0.64	0.98
AXS-D	Axis Capital Holdings Ltd	25.66	25.56	25.63	6,000	0.01	0.04
AXS-E	Axis Capital Holdings Ltd	24.92	24.81	24.87	79,300	0.11	0.44
AXTA	Axalta Coating Systems Ltd	32.41	31.97	32.02	1,999,300	-0.27	0.84
AYI	Acuity Brands Inc	207.3	201.9	203.0	498,500	-3.3	1.60
AYR	Aircastle Ltd	23.68	23.21	23.38	209,200	-0.23	0.97
AYX	Alteryx Inc.	21.65	20.89	21.24	174,300	-0.23	1.07
AZN	Astrazeneca Plc	34.00	33.71	33.94	4,065,600	0.16	0.47
AZO	Autozone	517.2	505.8	516.0	396,900	5.0	0.97
AZRE	Azure Power Global Ltd	16.45	14.95	14.95	15,000	-1.16	7.20
AZUL	Azul S.A. American Depositary Shares	25.47	24.79	25.39	66,900	0.30	1.20
AZZ	Azz Inc	51.75	49.75	50.35	138,100	-1.45	2.80

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.162.164.247
United States

GLOBAL INDICES

Code	Last	Change
COMP	6,423	11	0.16
DJI	21,711	98	0.45
SP500	2,478	1	0.03
DAX	12,305	41	0.33
FTSE	7,452	18	0.24
NI225	20,070	20	0.10
CAC40	5,190	29	0.56
GLD	1,261	11	0.86
BDI	1,200	49	4.26
HSI	27,027	86	0.32