Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies60.8159.3959.722,520,600-0.821.35 
AAAlcoa Corporation37.6136.5636.633,451,000-0.671.80 
AACAac Holdings Inc6.6906.3906.460117,800-0.2003.00 
AANAaron's Inc40.2439.7039.74646,800-0.521.29 
AAPAdvance Auto Parts Inc107.5105.2106.71,700,1001.41.34 
AATAmerican Assets Trust40.4339.5440.11139,7000.020.05 
AAVAdvantage Oil & Gas Ltd7.2507.0507.10079,8000.0500.71 
ABAlliancebernstein Holding LP25.3024.8524.90309,000-0.200.80 
ABBAbb Ltd23.4323.2623.392,450,700-0.080.34 
ABBVAbbvie Inc72.6971.9572.594,876,9000.070.10 
ABCAmerisourcebergen Corp94.7393.4194.211,366,100-0.440.46 
ABEVAmbev S.A.5.9605.8705.9409,716,5000.0200.34 
ABGAsbury Automotive Group Inc53.9552.6553.80398,8000.300.56 
ABMABM Industries Incorporated44.6944.2544.58210,4000.240.54 
ABRArbor Realty Trust8.2808.2008.240258,8000.0100.12 
ABR-AArbor Realty Trust Inc25.6025.6025.60100-0.090.35 
ABR-BArbor Realty Trust Inc25.3825.3125.341,9000.000.00 
ABR-CArbor Realty Trust26.4426.4226.421,0000.120.46 
ABRNArbor Realty Trust 7.375% Senior25.5325.4825.502,1000.010.04 
ABTAbbott Laboratories50.8150.2750.406,057,000-0.430.85 
ABXBarrick Gold Corp16.3715.8116.2418,460,5000.201.25 
ACAssociated Capital Group Inc33.8033.4533.5012,300-0.100.30 
ACCAmerican Campus Communities Inc47.7146.6647.481,489,0000.330.70 
ACCOAcco Brands Corp12.2011.9512.00518,3000.000.00 
ACHAluminum Corporation of China Ltd15.8815.5615.88100,2000.483.12 
ACMAecom Technology Corp31.9831.5131.71496,400-0.270.84 
ACNAccenture Plc129.6128.7129.51,615,3000.60.43 
ACPAvenue Income Credit Strategies14.6814.5314.64197,800-0.010.07 
ACREAres Commercial Real Estate Cor13.0012.8612.89169,900-0.090.69 
ACVAllianzgi Diversified Income &22.0121.7921.7947,800-0.200.91 
ADCAgree Realty Corp49.0947.8148.94364,6001.162.43 
ADMArcher Daniels Midland Company42.1041.6141.712,376,600-0.250.60 
ADNTAdient Plc70.2768.2069.051,312,6000.801.17 
ADSAlliance Data Systems Corp242.7238.6238.8508,100-3.31.37 
ADSWAdvanced Disposal Services Inc24.3324.0024.02675,1000.020.08 
ADXAdams Express Company14.8614.8014.81186,8000.000.00 
AEBAegon N.V. Perp Cap Secs Floating Rate25.2125.0525.076,400-0.140.56 
AEDAegon N.V. Perp Cap Secs [Ne]26.3426.2726.2810,200-0.060.23 
AEEAmeren Corp56.4055.6656.34706,4000.540.97 
AEGAegon N.V.5.5305.5005.5101,341,0000.0000.00 
AEHAegon N.V. Perp Cap Secs26.0726.0026.0513,5000.050.19 
AEKAegon Nv 8.00% Non-Cum Notes Due 204226.4726.3526.4628,9000.120.46 
AELAmerican Equity Investment Life28.0227.2127.21663,500-0.592.12 
AEMAgnico-Eagle Mines Ltd47.9045.0447.382,280,7001.954.29 
AEOAmerican Eagle Outfitters11.9511.4811.525,300,100-0.413.44 
AEPAmerican Electric Power Company69.5168.5969.451,962,9000.610.89 
AERAercap Holdings N.V.49.1948.5648.801,230,900-0.220.45 
AESThe Aes Corp11.2411.0411.165,336,200-0.080.71 
AETAetna Inc156.5155.2155.72,152,400-0.60.36 
AEUAAnadarko Petroleum Corp40.5639.9640.097,9000.080.20 
AFAstoria Financial Corp20.3619.3219.59902,700-0.763.73 
AF-CAstoria Financial Corp26.1625.9826.162,100-0.010.04 
AFAAmerican Financial Group Inc25.3825.3225.355,5000.030.12 
AFBAlliance National Municipal13.9413.8413.91129,0000.090.65 
AFCAllied Capital Corp26.0125.8325.946,0000.080.31 
AFGAmerican Financial Group102.7100.5100.7326,600-2.01.99 
AFGEAmerican Financial Group Inc27.1926.9927.171,9000.080.30 
AFGHAmerican Financial Group Inc27.8627.7227.786,600-0.220.79 
AFIArmstrong Flooring Inc17.6217.3517.48100,000-0.040.23 
AFLAflac Incorporated78.2077.1277.351,698,000-0.710.91 
AFS-AAmtrust Financial Services Inc24.8124.6424.642,500-0.160.65 
AFS-BAmtrust Financial Services Dep Pfd24.8624.7524.847,800-0.060.23 
AFS-CAmtrust Financial Services Series C25.4025.3125.3111,400-0.060.24 
AFS-DAmtrust Financial Services Dep Pfd25.3025.1925.258,3000.010.04 
AFS-EAmtrust Financial Services Inc Prf25.7825.5825.7517,0000.020.08 
AFS-FAmtrust Financial Services Inc23.8823.7323.7632,400-0.030.13 
AFSDAflac Incorporated25.5225.4525.4910,400-0.050.18 
AFSSAmtrust Financial Services Inc25.6925.4725.568,800-0.180.70 
AFSTAmtrust Financial Services Inc26.7926.2726.7015,9000.030.11 
AFTApollo Senior Floating Rate Fund Inc17.0116.9317.0130,9000.090.53 
AGFirst Majestic Silver8.3407.7208.2205,195,5000.3404.31 
AGCAdvent Claymore Convertible Securities6.4606.4106.43086,200-0.0100.16 
AGCOAgco Corp71.9171.2671.81684,800-0.040.06 
AGDAlpine Global Dynamic Dividend Fund10.6410.5510.5743,900-0.010.09 
AGIAlamos Gold Inc7.1106.7207.0802,537,0000.3304.89 
AGMFederal Agricultural Mortgage Corp71.3870.2370.5575,900-0.190.27 
AGM-AFederal Agricultural Mortgage26.0025.8026.001,900-0.110.42 
AGM-BFederal Ag27.6127.6127.61300-0.250.90 
AGM-CFederal Agricultural Mortgage28.2328.2028.23800-0.020.07 
AGM.AFederal Agricultural Mortgage Corp69.8069.8069.801002.683.99 
AGNAllergan Plc256.6253.7256.21,297,0001.50.60 
AGN-AAllergan Plc. 5.50% Mandatory C906.2899.0905.63,8003.00.34 
AGOAssured Guaranty Ltd45.4744.6444.64543,500-0.741.63 
AGO-BAssured Guaranty Ltd [B]26.3726.1126.265,7000.080.29 
AGO-EAssured Guaranty Ltd [E]26.1526.0526.092,900-0.010.04 
AGO-FAssured Guaranty Ltd [F]25.2025.1825.181,800-0.020.08 
AGRAvangrid Inc45.7145.3145.67416,2000.230.51 
AGROAdecoagro S.A.10.5510.2910.30845,100-0.151.44 
AGUAgrium Inc100.2598.5599.00607,000-1.091.09 
AGXArgan Inc64.5563.3564.25172,300-0.050.08 
AHCA.H. Belo Corp5.3505.2005.30018,5000.0500.95 
AHHArmada Hoffler Properties Inc13.3513.1513.30288,8000.120.91 
AHLAspen Insurance Holdings51.9450.7051.00372,900-0.751.45 
AHL-BAspen Insurance Holdings Limit25.0024.9925.001,1000.010.04 
AHL-CAspen Ins Pfd Inc28.5728.3128.5026,9000.060.21 
AHL-DAspen Insurance Holdings Ltd25.8125.7025.8031,6000.030.12 
AHPAshford Hospitality Prime Inc10.6210.3210.35270,900-0.070.67 
AHP-BAshford Hospitality Prime Inc20.6220.2520.404,1000.150.74 
AHTAshford Hospitality Trust Inc6.2806.1506.150317,800-0.0801.28 
AHT-AAshford Hsop TR Pfd25.7625.6625.668000.040.16 
AHT-DAshford Hosp D Pfd25.5825.5525.567,1000.080.31 
AHT-FAshford Hospitality Trust Inc25.2125.0625.077,5000.020.08 
AHT-GAshford Hospitality Trust Inc25.1524.9324.9620,0000.020.08 
AIArlington Asset Investment Corp12.9112.7212.80614,900-0.020.16 
AI-BArlington Asset 7.00% Series B Pfd25.7425.5025.741,0000.090.35 
AIBApollo Investment Corp25.3125.2925.313,6000.050.20 
AICArlington Asset Investment Cor24.3524.1824.308,6000.140.58 
AIFApollo Tactical Income Fund Inc16.4016.3116.3356,600-0.030.18 
AIGAmerican International Group65.4865.0165.194,458,800-0.100.15 
AIG.WAmerican International Group22.9822.6422.67111,000-0.130.57 
AINAlbany International Corp54.3553.6054.1087,600-0.050.09 
AIRAAR Corp36.7536.2536.70269,1000.050.14 
AITApplied Industrial Technologies57.7556.6056.7094,500-0.951.65 
AIVApartment Investment and Management44.0543.3243.88847,4000.451.04 
AIV-AApartment Investment and Manag26.6526.6426.645000.040.15 
AIWArlington Asset Investment Cor24.6024.5024.601,3000.100.41 
AIYApollo Investment Corp26.5826.2026.346,200-0.190.70 
AIZAssurant Inc106.4105.0105.1213,500-1.11.06 
AJGArthur J. Gallagher & Co59.1858.5658.67572,700-0.430.73 
AJRDGencorp Inc23.9423.4823.63539,500-0.220.92 
AJXGreat Ajax Corp13.9413.8413.8516,9000.000.00 
AJXAGreat Ajax Corp. 7.25% Convertible26.1025.6525.65200-0.160.62 
AKO.AEmbotell Andina Sa A23.9222.8623.928000.472.00 
AKO.BEmbotell Andna Sa B26.3225.3926.0135,9000.020.08 
AKPAlliance California Muni13.7413.6913.7268,3000.050.37 
AKRAcadia Realty Trust29.9429.2029.63821,5000.642.21 
AKSAK Steel Holding Corp6.7906.2006.24055,727,700-0.5407.96 
ALAir Lease Corporation Class A C40.2339.4940.02678,6000.180.45 
ALBAlbemarle Corp119.3117.0117.2870,700-1.61.35 
ALDWAlon USA Partners LP11.3111.0811.1927,8000.010.09 
ALEAllete Inc72.5471.7072.29155,1000.300.42 
ALEXAlexander and Baldwin Inc42.8141.7241.74165,300-1.042.43 
ALGAlamo Group95.6293.8194.1132,100-1.371.43 
ALJAlon USA Energy13.6813.3113.321,256,800-0.080.60 
ALKAlaska Air Group88.7483.4187.722,873,7000.590.68 
ALLAllstate Corp90.2989.2489.401,403,800-0.810.90 
ALL-AAllstate Corporation Pfd26.3226.2026.2417,400-0.090.34 
ALL-BAlly Financial Inc Fixed Rate F27.9627.7327.7970,100-0.170.61 
ALL-CThe Allstate Corp26.9426.7826.9112,400-0.050.19 
ALL-DAllstate Corp27.1527.0427.155,5000.010.04 
ALL-EThe Allstate Corporation27.1126.9427.0693,000-0.050.18 
ALL-FThe Allstate Corporation27.5527.2727.3513,900-0.200.73 
ALL-YGMAC Capital Trust I Fixed Rate26.3426.1526.2588,6000.030.11 
ALLEAllegion Plc Ordinary Shares Wh79.4078.4878.49853,300-0.610.77 
ALLYAlly Financial22.0321.4821.715,619,500-0.321.45 
ALP-OAlabama Pwr 5.83A Pf28.2827.6128.286,2000.772.78 
ALRAlere Inc50.5350.4450.53967,2000.080.16 
ALR-BAlere Inc Inverness Medical In398.5397.7397.843,0000.10.02 
ALSNAllison Transmission Holdings37.2636.9237.04850,300-0.060.16 
ALVAutoliv Inc109.2108.1109.1524,800-0.80.68 
ALXAlexander's Inc435.3431.9434.72,6001.20.28 
AMAntero Resources Midstream Llc34.7234.3434.46282,800-0.070.20 
AMBRAmber Road Inc9.6309.2509.540291,4000.0800.85 
AMCAmc Entertainment Holdings Inc21.2020.7021.051,625,2000.200.96 
AMEAmtek Inc61.9661.3561.51637,300-0.270.44 
AMFWAmec Foster Wheeler Plc5.7905.7305.75028,2000.0801.41 
AMGAffiliated Managers Group182.7180.3181.6281,7000.10.07 
AMGPAntero Midstream Gp LP21.4720.8421.01173,8000.000.00 
AMHAmerican Homes 4 Rent23.1922.9223.171,311,5000.130.56 
AMH-AAmerican Homes28.5828.4128.562,500-0.020.07 
AMH-BAmerican Homes 4 Rent 5% Series28.5828.4728.508000.090.32 
AMH-CAmerican Homes28.4628.3028.301,600-0.150.53 
AMH-DAmerican Homes 4 Rent26.9526.4426.857,3000.240.90 
AMH-EAmerican Homes 4 Rent 6.35% Ser26.4526.3026.4511,2000.050.19 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd25.5125.2325.4219,6000.220.87 
AMH-GHome25.1325.0325.1035,0000.050.20 
AMIDAmerican Midstreampartners LP14.7514.1514.70348,9000.654.63 
AMNAmn Healthcare Services Inc38.7037.9838.10278,100-0.651.68 
AMOVAmerica Movil A Ads17.8817.5917.883,0000.181.02 
AMPAmeriprise Financial Services145.9140.0144.72,653,4005.84.18 
AMRCAmeresco Inc6.7206.5006.50092,400-0.1001.52 
AMTAmerican Tower Corp138.0136.3137.91,337,9001.30.91 
AMT-BAmerican Tower Corporation [Rei123.8123.6123.820,5000.20.19 
AMXAmerica Movil S.A.B. De C.V18.0017.7017.952,155,4000.191.07 
ANAutonation Inc42.8341.9842.48898,800-0.340.79 
ANETArista Networks Inc159.0157.0157.2575,500-0.80.51 
ANFAbercrombie & Fitch Company9.6809.3809.5402,001,500-0.0300.31 
ANFIAmira Nature Foods Ltd6.5105.9806.170295,000-0.3405.22 
ANHAnworth Mortgage Asset Corp6.1006.0506.060424,4000.0200.33 
ANH-AAnworth Mtg Pfd A26.7126.7126.71300-0.301.11 
ANH-BAnworth 6.25 Pr S B30.1229.6929.694000.150.51 
ANH-CAnworth Mortgage Asset Corpora25.1125.0625.115,5000.050.20 
ANTMAnthem Inc187.6179.6185.02,605,000-5.62.93 
ANTXAnthem Inc52.2547.0251.47277,400-0.490.94 
ANWAegean Marine Petroleum Network5.3005.0005.100760,1000.1002.00 
AODAlpine Total Dynamic Dividend8.8808.8308.870456,6000.0000.00 
AOIAlliance One International15.6015.1515.3011,300-0.251.61 
AONAON Plc140.1138.9139.0797,600-1.10.75 
AOSSmith [A.O.] Corp55.9553.6554.192,921,500-0.821.49 
APAmpco-Pittsburgh Corp15.0014.1514.1523,600-0.604.07 
APAApache Corp49.8048.7648.862,063,2000.000.00 
APAMArtisan Partners Asset Manageme33.8533.4033.45376,800-0.200.59 
APBAsia Pacific Fund Inc13.5413.5113.549,9000.010.07 
APCAnadarko Petroleum Corp46.4345.1045.175,164,500-0.551.20 
APDAir Products and Chemicals145.2143.8143.91,108,100-1.10.79 
APFMorgan Stanley Asia Pacific Fund Inc17.3017.2217.277,000-0.020.12 
APHAmphenol Corp77.4774.0374.942,286,700-0.901.19 
APLEApple Hospitality REIT Inc18.3118.0118.02747,500-0.221.21 
APOApollo Global Management Llc C28.5027.9228.18795,4000.070.25 
APO-AApollo Global Management Llc Pfd Ser A26.0825.8326.0846,0000.250.97 
APRNBlue Apron Holdings Inc.7.4406.7506.7504,532,900-0.75010.00 
APTSPreferred Apartment Communities16.6516.4116.58187,3000.120.73 
APUAmerigas Partners LP45.1544.7845.0259,6000.070.16 
AQNAlgonquin Pwr & Util10.7410.4910.70142,1000.212.00 
ARAntero Resources Corp21.5420.9220.952,607,700-0.321.50 
ARAAmerican Renal Associates Holdi17.9817.4417.4894,800-0.512.83 
ARCAmerican Reprographics Company3.8703.7803.79050,600-0.0501.30 
ARCHArch Coal Inc77.3675.7176.11593,300-0.130.17 
ARCOArcos Dorados Holdings Inc9.3008.7008.7001,448,300-0.5005.43 
ARCXArc Logistics Partners LP15.6415.4015.5034,200-0.110.67 
ARDArdagh Group S.A. Common Shares23.2922.1822.7476,700-0.351.52 
ARDCAres Dynamic Credit Allocation16.5616.4416.4457,300-0.060.36 
AREAlexandria Real Estate Equities121.1119.6120.8327,4000.70.57 
ARE-AAlexandria Real Estate Equities26.9726.7426.8227,8000.030.11 
ARE-DAlexandria Real Estate Equitie36.8836.7536.816,2000.010.01 
ARESAres Management LP18.6018.4518.6027,5000.150.81 
ARH-CArch Capital Group Ltd. 6.75% P25.5025.4525.4541,100-0.050.20 
ARIApollo Commercial Real Estate18.1317.9718.041,054,7000.000.00 
ARI-AApollo Commercial Real Estate25.7525.5825.6015,900-0.150.58 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.6125.5025.601,8000.000.00 
ARLAmerican Realty Investors8.6408.6208.6301,1000.0000.00 
ARMKAramark Holdings Corp40.2639.8339.881,586,200-0.390.97 
ARN-BArconic Inc40.7340.3840.38743,200-0.511.25 
ARNCArconic Inc25.9525.5725.593,005,300-0.331.27 
AROCArchrock Inc11.7011.2511.30355,500-0.050.44 
ARRArmour Residential R25.1024.9124.94393,500-0.070.28 
ARR-AArmour Residential REIT Inc25.7325.5025.5011,400-0.080.31 
ARR-BArmour Residential REIT Inc25.1525.1025.154,7000.010.04 
ARWArrow Electronics84.0482.8283.65631,500-0.200.24 
ASAASA Gold and Precious Metals12.0511.6311.94107,6000.302.58 
ASBAssociated Banc-Corp23.8522.9523.102,160,600-0.602.53 
ASB-CAssociated Banc-Corp Depositary27.3027.0027.282,1000.180.66 
ASB-DAssociated Banc-Corp25.2525.0225.1011,3000.080.32 
ASCArdmore Shipping Corp8.1007.8507.950177,7000.0000.00 
ASGLiberty All-Star Growth Fund5.1105.0505.07076,900-0.0801.55 
ASGNOn Assignment53.2751.6351.71380,600-1.572.95 
ASHAshland Global Holdings Inc.67.0666.3666.58287,700-0.430.64 
ASIXAdvansix Inc34.6933.6834.13149,300-0.371.07 
ASPNAspen Aerogels Inc4.5154.3904.4207,400-0.0300.67 
ASRGrupo Aeroportuario Del Sureste219.9215.6219.173,7000.70.33 
ASXAdvanced Semiconductor Engineering6.5806.5206.560631,8000.0300.46 
ATAtlantic Power Corp2.4002.3502.350133,000-0.0502.08 
ATENA10 Networks Inc6.5306.2506.3701,016,800-0.1201.85 
ATGEAdtalem Global Education Inc.34.9033.2033.50498,800-1.303.74 
ATHAthene Holding Ltd50.8850.1350.22432,500-0.500.99 
ATHMAutohome Inc49.3148.0848.70684,9000.350.72 
ATIAllegheny Technologies Inc19.6418.5718.744,209,400-0.371.94 
ATKRAtkore International Group21.4021.0021.321,636,3000.080.38 
ATOAtmos Energy Corp87.0986.4986.77280,600-0.130.15 
ATRAptargroup88.9787.9988.06317,700-0.630.71 
ATTOAtento S.A.11.9511.7511.7542,600-0.201.67 
ATUActuant Corp24.9023.8023.80242,700-0.953.84 
ATUSAltice USA Inc. Class A31.9030.9731.60408,0000.521.67 
ATVAcorn International9.7809.5009.5005,000-0.2502.56 
ATWAtwood Oceanics8.3407.8107.9707,469,200-0.2102.57 
AUAnglogold Ashanti Ltd10.0209.5309.8603,537,9000.2802.92 
AUOAu Optronics Corp4.0003.8103.8702,349,500-0.1203.01 
AUYYamana Gold2.6402.4202.62016,736,7000.1405.65 
AVAAvista Corp52.7352.4652.611,063,8000.080.15 
AVALGrupo Aval Acciones Y Valores S8.7208.6108.71056,4000.0300.35 
AVBAvalonbay Communities191.5187.4191.1429,8003.31.75 
AVDAmerican Vanguard Corp18.4017.8018.0091,200-0.301.64 
AVHAvianca Holdings S.A.7.2006.9707.11040,500-0.1201.66 
AVKAdvent Claymore Convertible Securities16.8016.5816.6799,5000.120.73 
AVPAvon Products3.7903.6903.7002,253,700-0.0501.33 
AVTAvnet Inc39.5638.9439.13749,300-0.210.53 
AVXAvx Corp18.4317.6017.66152,600-0.392.16 
AVYAvery Dennison Corp93.3691.0092.341,220,2001.071.17 
AWFAlliancebernstein Global High Income13.0412.9713.03122,6000.050.39 
AWHAllied World Assurance Company50.1749.6849.91227,7000.240.48 
AWIArmstrong World Industries Inc45.0043.8544.05901,500-1.403.08 
AWKAmerican Water Works81.4680.4481.35307,8000.590.73 
AWPAlpine Global Premier Propertie6.5706.4606.540732,0000.1001.55 
AWRAmerican States Water Company50.1349.0249.95210,7000.751.52 
AXEAnixter International Inc82.5080.1881.25211,500-1.051.28 
AXLAmerican Axle & Manufacturing16.0315.6216.001,670,9000.161.01 
AXONAxovant Sciences Ltd.22.2421.5421.97450,2000.170.78 
AXPAmerican Express Company85.7285.1785.303,038,100-0.110.13 
AXRAmrep Corp6.7506.5706.7502,7000.0701.05 
AXSAxis Capital Holdings65.8964.6264.88421,300-0.640.98 
AXS-DAxis Capital Holdings Ltd25.6625.5625.636,0000.010.04 
AXS-EAxis Capital Holdings Ltd24.9224.8124.8779,3000.110.44 
AXTAAxalta Coating Systems Ltd32.4131.9732.021,999,300-0.270.84 
AYIAcuity Brands Inc207.3201.9203.0498,500-3.31.60 
AYRAircastle Ltd23.6823.2123.38209,200-0.230.97 
AYXAlteryx Inc.21.6520.8921.24174,300-0.231.07 
AZNAstrazeneca Plc34.0033.7133.944,065,6000.160.47 
AZOAutozone517.2505.8516.0396,9005.00.97 
AZREAzure Power Global Ltd16.4514.9514.9515,000-1.167.20 
AZULAzul S.A. American Depositary Shares25.4724.7925.3966,9000.301.20 
AZZAzz Inc51.7549.7550.35138,100-1.452.80 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.162.164.247
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,423110.16
DJI21,711980.45
SP5002,47810.03
DAX12,305410.33
FTSE7,452180.24
NI22520,070200.10
CAC405,190290.56
GLD1,261110.86
BDI1,200494.26
HSI27,027860.32