Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies64.4563.2063.524,621,300-1.452.23 
AAAlcoa Corp44.6343.3544.473,320,000-1.312.86 
AACAac Holdings Inc10.0109.6909.900112,500-0.0600.60 
AANAaron's Inc45.0043.7544.98432,2000.160.36 
AAPAdvance Auto Parts Inc139.2136.4138.3986,0000.10.04 
AATAmerican Assets Trust37.7836.9537.00246,900-0.571.52 
AAVAdvantage Oil & Gas Ltd3.1503.0503.050123,300-0.1003.17 
ABAlliancebernstein Holding LP29.5529.1529.45214,400-0.050.17 
ABBAbb Ltd22.5122.2122.472,168,800-0.180.79 
ABBVAbbvie Inc98.3896.9398.015,528,300-0.470.48 
ABCAmerisourcebergen Corp92.1890.3992.171,159,0000.600.66 
ABEVAmbev S.A.5.0804.8905.00038,096,6000.0100.20 
ABGAsbury Automotive Group Inc75.0073.4074.95274,6000.801.08 
ABMABM Industries Incorporated30.8830.3830.78647,100-0.170.55 
ABRArbor Realty Trust10.2410.0310.071,168,000-0.141.37 
ABR-AArbor Realty Trust Inc25.9925.6025.955,100-0.070.27 
ABR-BArbor Realty Trust Inc25.2725.2725.271000.000.00 
ABR-CArbor Realty Trust26.2926.1426.296,4000.271.04 
ABTAbbott Laboratories62.4161.9262.345,302,300-0.480.76 
ABXBarrick Gold Corp12.9612.7212.867,640,3000.020.16 
ACAssociated Capital Group Inc38.7038.1038.6020,8000.050.13 
ACCAmerican Campus Communities Inc43.1842.4542.571,176,700-0.511.18 
ACCOAcco Brands Corp13.4513.0813.45343,6000.251.89 
ACHAluminum Corporation of China Ltd11.7911.6211.72152,600-0.423.46 
ACMAecom Technology Corp33.7433.0233.62732,0000.020.06 
ACNAccenture Plc163.3161.3163.32,574,3000.40.26 
ACPAvenue Income Credit Strategies14.0814.0214.07130,6000.010.07 
ACREAres Commercial Real Estate Cor13.9713.8813.9269,3000.000.00 
ACVAllianzgi Diversified Income &23.7723.5123.7336,300-0.050.21 
ADCAgree Realty Corp53.7153.2453.44106,8000.040.07 
ADMArcher Daniels Midland Company46.1645.4846.073,737,700-0.120.26 
ADNTAdient Plc49.1648.0348.99964,5000.571.18 
ADSAlliance Data Systems Corp234.5229.8234.5643,1001.00.44 
ADSWAdvanced Disposal Services Inc24.1423.8024.00596,1000.010.04 
ADTADT Inc.8.3408.1808.2602,222,600-0.0300.36 
ADXAdams Express Company15.6115.5115.58230,200-0.080.51 
AEBAegon N.V. Perp Cap Secs Floating Rate24.9024.6924.695,600-0.140.56 
AEDAegon N.V. Perp Cap Secs [Ne]26.7526.6126.7049,7000.010.04 
AEEAmeren Corp58.4157.6758.281,619,3000.641.11 
AEGAegon N.V.6.3056.2456.2802,587,5000.1302.11 
AEHAegon N.V. Perp Cap Secs26.2526.1426.1929,2000.050.19 
AELAmerican Equity Investment Life36.0535.5035.91528,800-0.290.80 
AEMAgnico-Eagle Mines Ltd45.1844.4344.48994,500-0.952.09 
AEOAmerican Eagle Outfitters23.7123.2523.522,740,600-0.190.80 
AEPAmerican Electric Power Company66.8965.5566.875,873,0001.412.15 
AERAercap Holdings N.V.55.0554.5154.69900,500-0.290.53 
AESThe Aes Corp13.2012.9613.089,251,3000.010.08 
AETAetna Inc189.8186.1189.31,508,8002.31.25 
AEUAAnadarko Petroleum Corp33.4232.7632.898,000-0.441.32 
AFBAlliance National Municipal12.7012.5812.6255,1000.040.32 
AFCAllied Capital Corp25.9925.8625.863,800-0.090.35 
AFGAmerican Financial Group109.8108.9109.7304,6000.20.15 
AFGEAmerican Financial Group Inc26.1125.8925.896,500-0.150.58 
AFGHAmerican Financial Group Inc26.0325.8425.8510,400-0.190.73 
AFIArmstrong Flooring Inc14.3213.7614.18174,1000.342.46 
AFLAflac Incorporated45.2944.8745.003,159,900-0.170.38 
AFS-AAmtrust Financial Services Inc19.7419.3919.648,8000.180.92 
AFS-BAmtrust Financial Services Dep Pfd20.2819.8819.888,900-0.211.05 
AFS-CAmtrust Financial Services Series C21.3820.6720.9012,7000.060.29 
AFS-DAmtrust Financial Services Dep Pfd22.0021.7321.768,700-0.030.14 
AFS-EAmtrust Financial Services Inc Prf23.0022.8023.0013,6000.060.26 
AFS-FAmtrust Financial Services Inc19.9819.8119.8126,100-0.060.30 
AFSSAmtrust Financial Services Inc24.3223.9224.0114,4000.210.88 
AFSTAmtrust Financial Services Inc25.6525.1425.1417,100-0.501.95 
AFTApollo Senior Floating Rate Fund Inc16.6116.5516.6123,0000.060.36 
AGFirst Majestic Silver7.4607.1607.3402,239,800-0.0901.21 
AGCAdvent Claymore Convertible Securities5.7005.6605.67057,600-0.0300.53 
AGCOAgco Corp61.6459.6060.71890,700-1.933.08 
AGDAlpine Global Dynamic Dividend Fund10.6310.5610.6026,300-0.100.93 
AGIAlamos Gold Inc5.7805.6805.6901,204,800-0.1101.90 
AGMFederal Agricultural Mortgage Corp94.9093.0094.2927,9000.780.83 
AGM-AFederal Agricultural Mortgage25.4025.4025.40100-0.040.16 
AGM-BFederal Ag26.2526.2126.211,100-0.040.15 
AGM-CFederal Agricultural Mortgage26.9826.9826.981000.000.00 
AGM.AFederal Agricultural Mortgage Corp85.8185.6985.696000.510.60 
AGNAllergan Plc173.2168.8173.12,034,2001.30.77 
AGOAssured Guaranty Ltd37.3036.7437.00725,000-0.300.80 
AGO-BAssured Guaranty Ltd [B]25.8425.7525.844,9000.090.35 
AGO-EAssured Guaranty Ltd [E]25.6725.5725.602,800-0.050.19 
AGO-FAssured Guaranty Ltd [F]25.1225.0325.032,900-0.140.56 
AGRAvangrid Inc51.6350.8151.40672,3000.601.18 
AGROAdecoagro S.A.8.5308.2258.460401,5000.2002.42 
AGSPlayags Inc.25.9024.8125.01174,200-0.793.06 
AGXArgan Inc35.6335.0035.40144,500-0.250.70 
AHCA.H. Belo Corp4.7504.6704.70011,100-0.0501.05 
AHHArmada Hoffler Properties Inc14.9614.7614.79233,300-0.050.34 
AHLAspen Insurance Holdings42.7841.7042.40503,6000.601.44 
AHL-CAspen Ins Pfd Inc25.9425.8325.8511,400-0.090.35 
AHL-DAspen Insurance Holdings Ltd24.6924.5024.5532,700-0.100.39 
AHTAshford Hospitality Trust Inc7.0706.9306.970466,400-0.0400.57 
AHT-DAshford Hosp D Pfd25.9325.9025.931,4000.030.12 
AHT-FAshford Hospitality Trust Inc23.7323.6523.702,5000.030.13 
AHT-GAshford Hospitality Trust Inc23.7023.6523.6918,5000.030.13 
AHT-HAshford Hospitality Trust Inc Cum Pfd23.8923.8723.892,100-0.230.95 
AHT-IAshford Hospitality Trust Inc. 7.50%23.9623.8123.9615,1000.060.25 
AIArlington Asset Investment Corp10.7410.5010.71926,1000.070.66 
AI-BArlington Asset 7.00% Series B Pfd24.3024.3024.301000.000.00 
AICArlington Asset Investment Cor23.8623.7123.753,900-0.080.34 
AIFApollo Tactical Income Fund Inc15.6815.6315.6465,000-0.030.19 
AIGAmerican International Group55.8155.0855.505,324,900-0.050.09 
AIG.WAmerican International Group16.4216.0116.3160,4000.090.55 
AINAlbany International Corp62.4061.2061.85125,800-0.851.36 
AIRAAR Corp47.8546.7347.32184,700-0.581.21 
AITApplied Industrial Technologies76.0874.8075.45230,300-0.050.07 
AIVApartment Investment and Management41.2040.6940.75734,300-0.200.49 
AIV-AApartment Investment and Manag26.0426.0426.041000.070.27 
AIWArlington Asset Investment Cor24.1324.1324.131000.030.12 
AIYApollo Investment Corp25.3725.3325.3720,6000.030.12 
AIZAssurant Inc99.8494.6899.601,999,5004.374.59 
AIZPAssurant Inc. 6.50% Series D Mandatory109.3105.7109.326,2003.53.30 
AJGArthur J. Gallagher & Co66.3565.7566.02903,300-0.370.56 
AJRDAerojet Rocketdyne Holdings29.5628.4028.62842,200-1.083.64 
AJXGreat Ajax Corp13.0512.9812.9853,300-0.020.15 
AJXAGreat Ajax Corp 7.25% Convertible Senior25.3025.2525.2515,500-0.010.04 
AKO.AEmbotell Andina Sa Cl A21.4021.4021.401000.000.00 
AKO.BEmbotell Andna Sa Cl B25.0824.4424.5022,0000.100.41 
AKPAlliance California Muni13.1013.0113.0325,1000.010.08 
AKRAcadia Realty Trust27.6526.8526.89892,800-0.642.32 
AKSAK Steel Holding Corp4.6504.5204.6308,462,300-0.0901.91 
ALAir Lease Corporation Class A C43.5342.9643.32884,200-0.581.32 
ALBAlbemarle Corp91.8790.2491.401,841,100-1.471.58 
ALEAllete Inc75.4774.3275.36186,5001.291.74 
ALEXAlexander and Baldwin Inc21.4521.1221.23337,300-0.050.23 
ALGAlamo Group92.9189.9792.4357,600-1.141.22 
ALKAlaska Air Group62.9462.2062.471,714,200-0.300.48 
ALLAllstate Corp93.7192.3093.481,773,6000.490.53 
ALL-AAllstate Corporation Pfd25.6525.5325.653,000-0.030.10 
ALL-BAlly Financial Inc Fixed Rate F26.8226.7426.7534,000-0.100.37 
ALL-CThe Allstate Corp26.0125.9425.9519,900-0.020.08 
ALL-DAllstate Corp26.4726.4226.422,000-0.050.19 
ALL-EThe Allstate Corp26.4226.3426.3834,8000.010.04 
ALL-FThe Allstate Corp27.0926.9827.0830,000-0.020.07 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th25.9725.8625.8880,000-0.050.19 
ALL-YGMAC Capital Trust I Fixed Rate26.1026.0226.03124,600-0.090.34 
ALLEAllegion Plc Ordinary Shares Wh81.0479.2980.17621,600-1.311.61 
ALLYAlly Financial26.1925.7126.134,219,000-0.250.95 
ALP-QAlabama Power Co. Pfd25.5625.4225.505,400-0.010.04 
ALSNAllison Transmission Holdings41.6440.8841.551,352,700-0.190.46 
ALVAutoliv Inc156.1153.7155.8565,600-2.71.69 
ALXAlexander's Inc385.5381.4381.57,300-2.70.71 
AMAntero Resources Midstream Llc30.5530.1730.30448,800-0.220.72 
AMBRAmber Road Inc10.0559.5909.870202,5000.1901.96 
AMCAmc Entertainment Holdings Inc16.2515.6816.25983,4000.251.56 
AMEAmtek Inc74.1972.6973.381,209,600-1.512.02 
AMGAffiliated Managers Group155.0150.6154.0863,2001.00.65 
AMGPAntero Midstream Gp LP19.0618.3618.98262,8000.512.76 
AMHAmerican Homes 4 Rent21.5921.1321.536,353,9000.331.56 
AMH-DAmerican Homes 4 Rent25.5125.4025.463,700-0.030.12 
AMH-EAmerican Homes 4 Rent 6.35% Ser25.3425.2225.241,800-0.060.22 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd24.6024.4524.5727,300-0.030.12 
AMH-GAmerican Homes 4 Rent Series G Pfd23.9823.9023.903,200-0.070.27 
AMIDAmerican Midstreampartners LP10.4510.1010.20127,000-0.201.92 
AMNAmn Healthcare Services Inc59.7557.7559.65404,8001.101.88 
AMOVAmerica Movil A ADR15.8515.7515.793,900-0.161.00 
AMPAmeriprise Financial Services148.9145.6148.31,112,700-0.50.30 
AMRCAmeresco Inc12.4012.0012.3591,5000.252.07 
AMRXAmneal Pharmaceuticals Inc.19.5918.7118.841,259,000-0.693.53 
AMTAmerican Tower Corp140.3137.5139.12,741,7000.90.61 
AMXAmerica Movil S.A.B. De C.V.16.0615.7715.963,058,700-0.050.31 
ANAutonation Inc50.3049.0750.22703,3000.711.43 
ANDVAndeavor139.3136.8138.01,465,200-0.40.28 
ANDXAndeavor Logistics LP44.1443.4843.74287,300-0.280.64 
ANETArista Networks Inc277.9271.4273.8747,700-5.41.94 
ANFAbercrombie & Fitch Company25.7825.1125.711,502,500-0.080.31 
ANFIAmira Nature Foods Ltd2.5602.3502.450265,800-0.1606.13 
ANHAnworth Mortgage Asset Corp5.1605.1005.150500,9000.0300.59 
ANH-AAnworth Mtg Pfd A26.3526.2226.352,9000.000.00 
ANH-BAnworth 6.25 Pr S B26.5026.5026.501000.250.95 
ANH-CAnworth Mortgage Asset Corpora25.3125.2025.314,5000.010.02 
ANTMAnthem Inc245.5242.2244.51,362,0000.50.18 
ANWAegean Marine Petroleum Network0.93000.80000.90001,625,1000.08009.76 
AODAlpine Total Dynamic Dividend9.0008.9509.000282,200-0.0400.44 
AOIAlliance One International16.1515.3515.70180,200-0.452.79 
AONAON Plc140.1139.1139.71,066,800-0.60.40 
AOSSmith [A.O.] Corp62.2360.8061.491,665,400-1.352.15 
APAmpco-Pittsburgh Corp10.259.4510.1571,1000.505.18 
APAApache Corp43.5342.0943.263,977,6000.420.98 
APAMArtisan Partners Asset Manageme32.1031.4332.05334,5000.050.16 
APBAsia Pacific Fund Inc14.5514.2014.547,9000.080.55 
APCAnadarko Petroleum Corp70.0368.5069.083,835,700-0.560.80 
APDAir Products and Chemicals161.2159.3159.61,279,700-3.82.32 
APFMorgan Stanley Asia Pacific Fund Inc17.4117.3417.379,800-0.221.25 
APHAmphenol Corp89.8288.6589.68949,300-1.121.23 
APLEApple Hospitality REIT Inc18.4518.1718.171,808,900-0.271.46 
APOApollo Global Management Llc C31.8531.3231.65600,900-0.541.68 
APO-AApollo Global Management Llc Pfd Ser A25.4725.2325.2326,100-0.200.79 
APO-BApollo Global Management Llc Pfd Ser B24.8224.7124.7344,100-0.090.36 
APRNBlue Apron Holdings Inc3.2803.0503.2803,931,3000.0702.18 
APTSPreferred Apartment Communities15.0314.7214.97457,9000.161.08 
APTVAptiv Plc101.999.8100.62,002,600-2.42.30 
APUAmerigas Partners LP41.7541.3141.57148,0000.060.14 
APYApergy Corp.38.0336.6537.78764,700-0.160.42 
AQAquantia Corp13.0512.5012.95474,2000.191.49 
AQNAlgonquin Pwr & Util9.6309.4809.570173,3000.0000.00 
AQUAEvoqua Water Technologies Corp20.5520.1720.521,564,200-0.050.24 
ARAntero Resources Corp20.2019.3620.182,106,1000.391.97 
ARAAmerican Renal Associates Holdi16.4416.1616.29106,6000.050.31 
ARCAmerican Reprographics Company2.0501.9602.020247,3000.0100.50 
ARCHArch Coal Inc80.0377.3279.41308,500-0.220.28 
ARCOArcos Dorados Holdings Inc7.2256.9007.100548,4000.1001.43 
ARDArdagh Group S.A.16.9116.5316.5884,900-0.251.49 
ARDCAres Dynamic Credit Allocation16.3216.2316.2859,900-0.010.06 
AREAlexandria Real Estate Equities126.9125.7126.4759,8000.00.03 
ARE-AAlexandria Real Estate Equities26.6626.5426.544,600-0.040.13 
ARE-DAlexandria Real Estate Equitie35.2135.1035.10200-0.240.68 
ARESAres Management LP20.7520.2520.65384,0000.150.73 
ARGDArgo Grp Itl Snr NTS25.2725.2225.221,600-0.050.20 
ARGOArgo Group Intl Hlds62.1861.3562.0592,6000.150.24 
ARIApollo Commercial Real Estate18.9618.8218.891,128,600-0.020.11 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.8025.7525.758,400-0.050.19 
ARLAmerican Realty Investors14.8813.8714.2716,200-0.553.71 
ARMKAramark Holdings Corp39.1038.3938.492,975,200-0.882.24 
ARNCArconic Inc17.5517.1717.404,786,800-0.241.36 
AROCArchrock Inc12.0511.5811.952,557,8000.100.84 
ARRArmour Residential R23.0022.8822.98279,7000.020.09 
ARR-AArmour Residential REIT Inc25.4625.3725.444,2000.080.32 
ARR-BArmour Residential REIT Inc24.9924.9224.9912,9000.040.16 
ARWArrow Electronics78.4576.6678.37567,100-0.230.29 
ASAASA Gold and Precious Metals10.3010.2010.2249,000-0.090.87 
ASBAssociated Banc-Corp28.4527.7528.30979,0000.250.89 
ASB-CAssociated Banc-Corp Depositary25.8525.8525.85600-0.150.58 
ASB-DAssociated Banc-Corp24.9324.8224.934,800-0.050.20 
ASCArdmore Shipping Corp7.9007.6007.900133,6000.1501.94 
ASGLiberty All-Star Growth Fund6.5406.4306.50080,800-0.0200.31 
ASGNOn Assignment82.4780.3881.85190,700-0.971.17 
ASHAshland Global Holdings Inc78.8277.4478.42711,8000.070.09 
ASIXAdvansix Inc40.2338.9339.57105,400-1.132.78 
ASPNAspen Aerogels Inc5.2905.0505.24020,8000.0400.77 
ASRGrupo Aeroportuario Del Sureste157.1154.4156.568,700-0.10.05 
ASXAse Industrial Holding Co. Ltd4.7604.6204.680597,800-0.1402.90 
ATAtlantic Power Corp2.2002.0752.200586,6000.1507.32 
ATENA10 Networks Inc6.7456.5906.650398,900-0.1001.48 
ATGEAdtalem Global Education Inc49.1048.2048.90376,0000.000.00 
ATHAthene Holding Ltd45.9445.4045.521,388,400-0.501.09 
ATHMAutohome Inc116.4113.1114.8957,700-3.83.20 
ATIAllegheny Technologies Inc27.6026.8027.242,358,200-0.963.40 
ATKRAtkore International Group22.2621.8322.15301,300-0.090.40 
ATOAtmos Energy Corp88.8187.1388.32431,3001.211.39 
ATRAptargroup94.6293.6194.25333,700-0.590.62 
ATTOAtento S.A.7.7007.1007.150175,100-0.4505.92 
ATUActuant Corp25.9525.3325.95446,1000.050.19 
ATUSAltice USA Inc Class A17.3316.9017.106,399,400-0.221.27 
ATVAcorn International30.8928.9529.7015,200-0.702.30 
AUAnglogold Ashanti Ltd8.1408.0008.1003,893,900-0.0200.25 
AUOAu Optronics Corp4.3504.2704.310644,800-0.0501.15 
AUYYamana Gold3.0902.9603.04016,613,9000.0501.67 
AVAAvista Corp52.8452.7052.81277,5000.050.09 
AVALGrupo Aval Acciones Y Valores S8.4108.2208.270100,400-0.1601.90 
AVBAvalonbay Communities168.4166.7167.3742,500-0.30.17 
AVDAmerican Vanguard Corp22.4021.7022.3554,800-0.150.67 
AVHAvianca Holdings S.A.7.2007.0807.12064,200-0.1201.66 
AVKAdvent Claymore Convertible Securities15.6015.4615.4758,800-0.100.64 
AVLRAvalara Inc.47.0041.5845.991,142,3001.884.26 
AVPAvon Products1.5901.5501.5509,432,000-0.0201.27 
AVXAvx Corp15.6815.3115.66154,4000.060.38 
AVYAvery Dennison Corp104.4101.9102.1952,600-3.12.91 
AVYAAvaya Holdings Corp21.3320.8420.95988,400-0.462.15 
AWFAlliancebernstein Global High Income11.5411.5011.52165,400-0.020.17 
AWIArmstrong World Industries Inc64.2563.0564.00280,900-0.200.31 
AWKAmerican Water Works83.2581.8282.801,234,6000.851.04 
AWPAlpine Global Premier Propertie6.4106.3506.370333,200-0.0400.62 
AWRAmerican States Water Company57.3556.8257.35134,1000.370.65 
AXEAnixter International Inc66.6564.9566.15152,5000.200.30 
AXLAmerican Axle & Manufacturing18.2117.6318.113,232,8000.130.72 
AXPAmerican Express Company97.9396.6297.143,119,500-1.331.35 
AXRAmrep Corp7.1607.0007.000600-0.1201.69 
AXSAxis Capital Holdings57.0956.2856.87469,9000.320.57 
AXS-DAxis Capital Holdings Ltd25.0925.0225.069,600-0.020.08 
AXS-EAxis Capital Holdings Ltd24.9024.8624.8848,800-0.030.12 
AXTAAxalta Coating Systems Ltd30.8130.2730.512,722,5000.030.10 
AYIAcuity Brands Inc122.1118.6120.4581,400-2.72.18 
AYRAircastle Ltd21.2220.7921.16582,7000.070.33 
AYXAlteryx Inc40.3938.3939.551,102,500-1.052.59 
AZNAstrazeneca Plc35.9435.6335.941,991,800-0.160.44 
AZOAutozone688.7680.2686.5386,900-0.50.07 
AZREAzure Power Global Ltd16.0915.3815.4021,400-0.603.75 
AZULAzul S.A. ADR18.7217.6718.521,183,0000.492.72 
AZZAzz Inc45.6544.6545.00270,900-0.952.07 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.167.230.68
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,726-210.28
DJI24,700-2871.15
SP5002,763-110.40
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,274-40.29
BDI1,200494.26
HSI30,063-2530.83