Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies59.7058.9259.302,772,8000.070.12 
AAAlcoa Corporation34.0933.0333.092,324,800-0.421.25 
AACAac Holdings Inc7.1206.5106.590271,600-0.4306.13 
AANAaron's Inc35.7735.0735.55615,9000.691.98 
AAPAdvance Auto Parts Inc134.1129.4132.03,933,500-1.10.79 
AATAmerican Assets Trust39.9439.5139.54205,500-0.080.20 
AAVAdvantage Oil & Gas Ltd6.7006.3506.400102,100-0.2003.03 
ABAlliancebernstein Holding LP21.4520.9021.25484,6000.301.43 
ABBAbb Ltd25.1024.9825.07662,3000.100.40 
ABBVAbbvie Inc66.5765.8066.324,058,3000.390.59 
ABCAmerisourcebergen Corp91.4389.8391.111,047,0001.141.27 
ABEVAmbev S.A.5.7805.6705.72020,308,700-0.0200.35 
ABGAsbury Automotive Group Inc57.1055.2555.80273,400-0.450.80 
ABMABM Industries Incorporated42.4441.9942.30314,9000.200.48 
ABRArbor Realty Trust8.2508.1708.200441,5000.0100.12 
ABR-AArbor Realty Trust Inc25.5725.3925.502,600-0.040.16 
ABR-BArbor Realty Trust Inc25.2025.0625.106,1000.050.20 
ABR-CArbor Realty Trust26.0525.9926.001,600-0.040.15 
ABRNArbor Realty Trust 7.375% Senior25.6225.5225.553,500-0.040.16 
ABTAbbott Laboratories44.0043.4443.954,473,9000.420.96 
ABXBarrick Gold Corp16.6016.2316.2913,912,200-0.422.51 
ACAssociated Capital Group Inc34.6533.8033.8512,000-0.300.88 
ACCAmerican Campus Communities Inc48.1347.3947.73473,100-0.220.46 
ACCOAcco Brands Corp11.4511.2011.25569,500-0.100.88 
ACHAluminum Corporation of China Ltd11.6111.5311.5337,5000.090.79 
ACMAecom Technology Corp32.8432.0332.34991,400-0.200.61 
ACNAccenture Plc123.6122.2123.11,425,5001.20.94 
ACPAvenue Income Credit Strategies14.4114.2014.41116,6000.171.19 
ACREAres Commercial Real Estate Cor13.1913.0413.13100,800-0.030.23 
ACVAllianzgi Diversified Income &20.7920.4320.4335,200-0.331.59 
ADCAgree Realty Corp46.2545.8046.08190,8000.280.61 
ADMArcher Daniels Midland Company42.9042.3942.622,038,2000.070.16 
ADNTAdient Plc68.8565.7366.051,121,600-2.263.31 
ADSAlliance Data Systems Corp249.2242.8245.61,072,5007.93.33 
ADSWAdvanced Disposal Services Inc23.1022.8223.07654,7000.231.01 
ADXAdams Express Company14.2714.1814.21167,5000.080.57 
AEBAegon N.V.25.3425.0825.2423,1000.130.52 
AEDAegon N.V.26.3026.2426.3012,4000.060.23 
AEEAmeren Corp56.2455.2156.052,165,300-0.090.16 
AEGAegon N.V.4.9704.9304.9501,320,500-0.0200.40 
AEHAegon N.V.26.2426.1426.2443,4000.120.46 
AEKAegon N.V. 8.00%25.9425.7025.8938,2000.000.00 
AELAmerican Equity Investment Life25.1524.7724.86505,4000.140.57 
AEMAgnico-Eagle Mines Ltd48.5647.7648.251,294,300-0.020.04 
AEOAmerican Eagle Outfitters11.6311.3211.428,520,3000.100.88 
AEPAmerican Electric Power Company70.9370.0870.802,214,2000.600.85 
AERAercap Holdings N.V.45.4444.6444.95896,700-0.150.33 
AESThe Aes Corp11.8111.6711.784,913,1000.030.26 
AES-CAes TR III 6.75 Pfd50.5050.4050.4714,9000.010.02 
AETAetna Inc146.5143.8145.22,075,8001.30.90 
AEUAAnadarko Petroleum Corp44.4943.7544.4915,1000.390.88 
AFAstoria Financial Corp18.9818.7418.92396,1000.050.26 
AF-CAstoria Financial Corp25.6525.6225.622,800-0.050.19 
AFAAmerican Financial Group Inc25.3025.1825.1811,200-0.020.08 
AFBAlliance National Municipal13.6013.5013.57161,3000.000.00 
AFCAllied Capital Corp25.5825.5025.558,2000.040.16 
AFGAmerican Financial Group99.0398.2298.78438,7000.150.15 
AFGEAmerican Financial Group Inc26.9926.7226.756,600-0.070.26 
AFGHAmerican Financial Group Inc27.8527.4427.6912,8000.361.32 
AFIArmstrong Flooring Inc19.1318.7518.83188,300-0.251.31 
AFLAflac Incorporated74.7973.8174.711,309,4000.881.19 
AFS-AAmtrust Financial Services Inc21.9221.6121.9214,0000.241.11 
AFS-BAmtrust Financial Services Dep Pfd22.8022.5522.8029,3000.210.93 
AFS-CAmtrust Financial Services Series C23.7423.4223.6614,5000.241.02 
AFS-DAmtrust Financial Services Dep Pfd23.4123.2223.417,1000.150.64 
AFS-EAmtrust Financial Services Inc Prf24.9724.6824.8018,800-0.050.20 
AFS-FAmtrust Financial Services Inc22.2421.7722.1832,8000.381.74 
AFSDAflac Incorporated25.6525.5625.6217,0000.010.04 
AFSSAmtrust Financial Services Inc25.2525.0525.1815,000-0.070.28 
AFSTAmtrust Financial Services Inc25.5925.3225.594,6000.110.43 
AFTApollo Senior Floating Rate Fund Inc17.4817.3817.4149,8000.010.06 
AFWAmerican Financial Group Inc25.3725.2625.3426,100-0.080.31 
AGFirst Majestic Silver8.9008.6008.6903,690,600-0.2002.25 
AGCAdvent Claymore Convertible Securities6.3206.2406.280171,5000.0100.16 
AGCOAgco Corp64.4563.4263.74363,500-0.290.45 
AGDAlpine Global Dynamic Dividend Fund10.2210.1610.2248,3000.060.59 
AGIAlamos Gold Inc6.4906.2806.4402,291,5000.0500.78 
AGMFederal Agricultural Mortgage Corp62.9261.9362.8287,6000.931.50 
AGM-AFederal Agricultural Mortgage26.3626.0926.311,7000.030.11 
AGM-BFederal Ag27.5526.8827.0010,600-0.070.26 
AGM-CFederal Agricultural Mortgage28.5028.4928.501,6000.291.03 
AGM.AFederal Agricultural Mortgage Corp62.0160.0262.01600-1.492.35 
AGNAllergan Plc226.1224.1224.41,421,2000.20.09 
AGN-AAllergan Plc. 5.50% Mandatory C807.9802.5804.011,300-0.90.11 
AGOAssured Guaranty Ltd39.5239.0839.30800,0000.260.67 
AGO-BAssured Guaranty Ltd [B]26.3126.3126.311000.000.00 
AGO-EAssured Guaranty Ltd [E]25.6925.5325.638,0000.170.67 
AGO-FAssured Guaranty Ltd [F]25.2124.9725.026,300-0.130.52 
AGRAvangrid Inc45.5045.0245.21250,5000.050.11 
AGROAdecoagro S.A.11.3611.1911.28455,1000.010.09 
AGUAgrium Inc92.9791.3192.05437,200-0.440.48 
AGXArgan Inc63.0060.7061.10207,900-1.402.24 
AHCA.H. Belo Corp5.5505.4005.4503,600-0.1001.80 
AHHArmada Hoffler Properties Inc13.2713.1113.17240,4000.010.08 
AHLAspen Insurance Holdings51.5050.4051.00245,6000.300.59 
AHL-BAspen Insurance Holdings Limit25.4425.4125.444,7000.030.12 
AHL-CAspen Ins Pfd Inc28.2528.0528.2417,6000.110.39 
AHL-DAspen Insurance Holdings Ltd25.2924.9825.1091,3000.110.44 
AHPAshford Hospitality Prime Inc10.3710.0210.08167,500-0.070.69 
AHP-BAshford Hospitality Prime Inc20.0019.9119.9710,700-0.080.40 
AHTAshford Hospitality Trust Inc6.5306.2606.310397,300-0.1302.02 
AHT-AAshford Hsop TR Pfd25.7425.5825.695,300-0.030.12 
AHT-DAshford Hosp D Pfd25.4725.3225.456,700-0.010.04 
AHT-FAshford Hospitality Trust Inc25.0224.8925.023,5000.070.28 
AHT-GAshford Hospitality Trust Inc24.7024.6124.6511,0000.120.49 
AIArlington Asset Investment Corp14.7614.5114.61362,1000.130.90 
AI-BArlington Asset 7.00% Series B Pfd23.7523.5523.604,200-0.150.63 
AIBApollo Investment Corp25.3725.2825.326,4000.010.04 
AICArlington Asset Investment Cor24.1924.1524.19800-0.010.04 
AIFApollo Tactical Income Fund Inc16.4916.4116.4137,900-0.030.18 
AIGAmerican International Group63.2462.5563.129,920,7000.520.83 
AIG.WAmerican International Group21.3020.8521.25120,8000.321.53 
AINAlbany International Corp47.9047.4747.80128,4000.300.63 
AIRAAR Corp34.4834.1434.29304,9000.240.70 
AITApplied Industrial Technologies62.3261.0561.3098,200-0.600.97 
AIVApartment Investment and Management43.6842.9743.19515,200-0.080.18 
AIV-AApartment Investment and Manag26.7926.7726.776000.070.26 
AIWArlington Asset Investment Cor24.4924.4924.491000.190.78 
AIYApollo Investment Corp26.0325.8625.974,500-0.080.31 
AIZAssurant Inc100.799.0100.5257,6001.11.06 
AJGArthur J. Gallagher & Co57.5756.8257.55764,2000.711.25 
AJRDGencorp Inc21.8921.6121.84463,5000.291.35 
AJXGreat Ajax Corp13.9213.7713.8117,300-0.050.36 
AJXAGreat Ajax Corp. 7.25% Convertible25.6225.4625.522,0000.070.28 
AKO.AEmbotell Andina Sa A22.5521.7022.481,4000.442.00 
AKO.BEmbotell Andna Sa B24.5124.0624.5125,3000.431.79 
AKPAlliance California Muni13.6613.6113.6360,100-0.030.22 
AKRAcadia Realty Trust28.1127.7027.88451,7000.160.58 
AKSAK Steel Holding Corp6.1805.8805.94017,518,9000.0901.54 
ALAir Lease Corporation Class A C38.1137.2637.491,177,500-0.451.19 
ALBAlbemarle Corp113.7112.3112.6636,0000.50.48 
ALDWAlon USA Partners LP11.3010.9311.0039,100-0.141.26 
ALEAllete Inc73.0671.9072.99164,9000.991.38 
ALEXAlexander and Baldwin Inc41.5240.5440.7289,400-0.641.55 
ALGAlamo Group84.5083.4784.1867,5000.300.36 
ALJAlon USA Energy13.1412.6612.70434,800-0.181.40 
ALKAlaska Air Group86.8084.5186.581,594,9002.042.41 
ALLAllstate Corp86.3985.8286.281,689,5000.470.55 
ALL-AAllstate Corporation Pfd26.1326.0826.088,300-0.020.08 
ALL-BAlly Financial Inc Fixed Rate F28.1427.9827.9837,000-0.150.53 
ALL-CThe Allstate Corp27.1827.0727.1417,200-0.060.22 
ALL-DAllstate Corp27.3027.2327.254,4000.000.00 
ALL-EThe Allstate Corporation27.2927.2127.2919,5000.020.07 
ALL-FThe Allstate Corporation27.5527.4327.434,600-0.040.15 
ALL-YGMAC Capital Trust I Fixed Rate25.6525.5225.60173,0000.050.20 
ALLEAllegion Plc Ordinary Shares Wh79.6979.0579.46645,4000.410.52 
ALLYAlly Financial19.1818.9319.114,302,5000.050.26 
ALP-OAlabama Pwr 5.83A Pf28.2528.1228.256000.230.82 
ALRAlere Inc49.0148.8148.86558,7000.050.10 
ALR-BAlere Inc Inverness Medical In387.0385.5387.029,8002.00.52 
ALSNAllison Transmission Holdings38.9938.3938.56904,1000.050.13 
ALVAutoliv Inc108.4107.2108.0452,6000.50.46 
ALXAlexander's Inc411.0409.6410.02,5000.10.02 
AMAntero Resources Midstream Llc34.7934.1234.34430,300-0.351.01 
AMBRAmber Road Inc7.2907.1907.20039,400-0.0100.14 
AMCAmc Entertainment Holdings Inc23.8523.1323.402,740,100-0.100.43 
AMEAmtek Inc61.3760.8761.09873,7000.100.16 
AMFWAmec Foster Wheeler Plc6.5206.3506.36034,600-0.4606.74 
AMGAffiliated Managers Group154.3152.6154.0499,7001.50.98 
AMGPAntero Midstream Gp LP22.2321.4122.06656,5000.381.75 
AMHAmerican Homes 4 Rent22.8222.3422.352,212,300-0.371.63 
AMH-AAmerican Homes28.3928.3528.381,100-0.010.04 
AMH-BAmerican Homes 4 Rent 5% Series28.5428.5428.54200-0.040.14 
AMH-CAmerican Homes28.5128.5128.511,500-0.090.31 
AMH-DAmerican Homes 4 Rent25.6325.5125.612,8000.050.20 
AMH-EAmerican Homes 4 Rent 6.35% Ser25.5425.3125.4020,300-0.090.35 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd24.3024.1024.1652,600-0.090.37 
AMIDAmerican Midstreampartners LP13.6012.7012.75433,700-0.654.85 
AMNAmn Healthcare Services Inc36.6536.1536.40650,400-0.100.27 
AMOVAmerica Movil A Ads16.3615.7915.9319,200-0.171.06 
AMPAmeriprise Financial Services123.0121.9122.6965,4000.80.66 
AMRCAmeresco Inc7.2507.0007.200140,5000.2002.86 
AMTAmerican Tower Corp132.0129.0131.11,457,3001.81.35 
AMT-AApollo Residential Mortgage Prfd118.0117.6117.61,800-0.30.21 
AMT-BAmerican Tower Corporation [Rei120.6118.6120.590,4001.81.51 
AMXAmerica Movil S.A.B. De C.V16.5216.0216.092,618,800-0.120.74 
ANAutonation Inc39.7038.6638.901,285,100-0.340.87 
ANETArista Networks Inc148.2144.9148.1992,1003.82.62 
ANFAbercrombie & Fitch Company14.1813.5714.058,410,0001.169.00 
ANFIAmira Nature Foods Ltd5.0004.8804.98074,5000.0901.84 
ANHAnworth Mortgage Asset Corp5.9905.9005.980653,9000.0901.53 
ANH-AAnworth Mtg Pfd A26.1926.1026.103,300-0.321.21 
ANH-BAnworth 6.25 Pr S B29.0428.9729.042,8000.481.68 
ANH-CAnworth Mortgage Asset Corpora24.8224.8124.8210,9000.020.08 
ANTMAnthem Inc182.5180.2181.51,426,4001.40.79 
ANTXAnthem Inc51.9351.5751.711,660,1000.160.31 
ANWAegean Marine Petroleum Network6.6005.7005.8003,673,100-0.70010.77 
AODAlpine Total Dynamic Dividend8.7608.7008.750257,3000.0500.57 
AOIAlliance One International11.5510.5510.6542,800-0.857.39 
AONAON Plc130.6129.1130.31,309,1001.10.87 
AOSSmith [A.O.] Corp54.7154.2654.50817,9000.210.39 
APAmpco-Pittsburgh Corp16.2515.9016.0530,600-0.150.93 
APAApache Corp50.5647.6647.713,645,400-2.164.33 
APAMArtisan Partners Asset Manageme28.4028.0028.30215,7000.301.07 
APBAsia Pacific Fund Inc12.4412.3612.432,5000.191.55 
APCAnadarko Petroleum Corp53.8651.6652.073,950,900-1.282.40 
APDAir Products and Chemicals144.5143.3144.1781,3000.00.01 
APFMorgan Stanley Asia Pacific Fund Inc16.3516.2316.3524,1000.150.93 
APFHAdvancepierre Foods Holdings Inc40.3440.2340.25268,200-0.020.05 
APHAmphenol Corp74.6873.9874.57936,9000.640.87 
APLEApple Hospitality REIT Inc19.1318.7518.80814,100-0.251.31 
APOApollo Global Management Llc C27.7627.4927.65747,5000.140.51 
APO-AApollo Global Management Llc Pfd Ser A25.7825.6525.7872,2000.060.23 
APTSPreferred Apartment Communities15.6315.3515.63374,5000.241.56 
APUAmerigas Partners LP44.4043.7243.94133,800-0.040.09 
AQNAlgonquin Pwr & Util10.2410.1410.2452,8000.020.20 
ARAntero Resources Corp21.8820.9621.212,612,900-0.190.89 
ARAAmerican Renal Associates Holdi17.0016.0316.81107,400-0.070.41 
ARCAmerican Reprographics Company3.4103.2803.28096,700-0.0401.20 
ARCHArch Coal Inc73.8371.2571.82341,100-1.131.55 
ARCOArcos Dorados Holdings Inc8.8008.6008.800599,6000.1501.73 
ARCXArc Logistics Partners LP14.5414.1814.4637,3000.271.90 
ARDArdagh Group S.A. Common Shares24.2523.6223.85125,1000.150.63 
ARDCAres Dynamic Credit Allocation16.2216.1116.2088,6000.010.06 
AREAlexandria Real Estate Equities119.0117.3117.4459,800-0.90.78 
ARE-AAlexandria Real Estate Equities26.5026.2826.4827,5000.180.68 
ARE-DAlexandria Real Estate Equitie35.6835.5535.602,0000.090.25 
ARESAres Management LP18.6018.0018.30142,800-0.150.81 
ARH-CArch Capital Group Ltd. 6.75% P25.4525.4125.4327,8000.020.08 
ARIApollo Commercial Real Estate19.0018.8418.951,258,1000.000.00 
ARI-AApollo Commercial Real Estate25.7325.6025.607,700-0.090.35 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.6125.4225.6014,1000.040.16 
ARLAmerican Realty Investors7.6507.2507.6508000.1101.46 
ARMKAramark Holdings Corp37.2836.9437.04734,8000.090.24 
ARN-BArconic Inc43.7842.5042.7316,800-0.972.22 
ARNCArconic Inc28.2227.0827.212,998,000-0.873.10 
AROCArchrock Inc11.5510.8010.90615,000-0.504.39 
ARRArmour Residential R25.9925.6025.87348,2000.190.74 
ARR-AArmour Residential REIT Inc25.3125.2125.283,9000.030.12 
ARR-BArmour Residential REIT Inc24.7024.6224.6618,2000.010.04 
ARUAres Capital Corp25.4425.3125.318,500-0.050.20 
ARWArrow Electronics75.4374.2875.19378,4000.831.12 
ASAASA Gold and Precious Metals12.0411.8511.9567,900-0.110.91 
ASBAssociated Banc-Corp24.7024.2524.40448,300-0.050.20 
ASB-CAssociated Banc-Corp Depositary26.6726.2826.632,8000.140.53 
ASB-DAssociated Banc-Corp24.7224.5724.729,100-0.030.12 
ASCArdmore Shipping Corp7.5507.2807.450143,300-0.0500.67 
ASGLiberty All-Star Growth Fund4.7504.7204.740120,6000.0100.21 
ASGNOn Assignment53.2852.1152.20321,700-0.090.17 
ASHAshland Global Holdings Inc.67.5166.2866.671,179,8000.340.51 
ASIXAdvansix Inc30.3830.0330.12178,700-0.090.30 
ASPNAspen Aerogels Inc4.5004.4204.4408,700-0.0601.33 
ASRGrupo Aeroportuario Del Sureste202.9197.0197.547,100-3.11.52 
ASXAdvanced Semiconductor Engineering6.3406.2906.330571,6000.0300.48 
ATAtlantic Power Corp2.4502.4002.450181,9000.0000.00 
ATENA10 Networks Inc8.3708.1608.170281,900-0.1301.57 
ATGEAdtalem Global Education Inc.37.6336.9037.20886,6000.150.40 
ATHAthene Holding Ltd49.7048.6749.521,079,5000.551.12 
ATHMAutohome Inc43.1742.0242.551,651,100-0.070.16 
ATIAllegheny Technologies Inc16.5415.8616.081,395,100-0.070.43 
ATKRAtkore International Group21.8721.4021.50245,0000.040.19 
ATOAtmos Energy Corp83.2482.0083.10356,6000.941.14 
ATRAptargroup84.2883.2684.15203,2000.760.91 
ATTOAtento S.A.10.5510.3510.4513,8000.100.97 
ATUActuant Corp25.8525.3025.55277,200-0.100.39 
ATVAcorn International12.6812.3212.506,6000.181.46 
ATWAtwood Oceanics9.0108.1508.1603,931,000-0.7308.21 
AUAnglogold Ashanti Ltd11.6511.2411.384,014,700-0.473.97 
AUOAu Optronics Corp3.8903.8603.890682,1000.0100.26 
AUYYamana Gold2.8402.7502.7809,916,700-0.0200.71 
AVAAvista Corp42.7442.0842.68197,8000.551.31 
AVALGrupo Aval Acciones Y Valores S8.5208.2808.31063,300-0.1201.42 
AVBAvalonbay Communities194.0191.0192.2713,300-0.10.07 
AVDAmerican Vanguard Corp17.5516.9517.3095,0000.000.00 
AVHAvianca Holdings S.A.7.1006.9207.000340,500-0.0600.85 
AVKAdvent Claymore Convertible Securities16.2416.0916.2480,6000.120.74 
AVPAvon Products3.6003.4103.55018,986,1000.0902.60 
AVTAvnet Inc37.1036.7736.86979,3000.160.44 
AVXAvx Corp16.3915.9916.3493,9000.251.55 
AVYAvery Dennison Corp84.0682.9883.83520,6001.011.22 
AWFAlliancebernstein Global High Income12.8312.7612.78185,3000.020.16 
AWHAllied World Assurance Company53.1852.8752.96496,4000.070.13 
AWIArmstrong World Industries Inc43.3541.2241.35821,000-2.004.61 
AWKAmerican Water Works77.8576.7277.73630,8000.690.90 
AWPAlpine Global Premier Propertie6.2506.1606.200496,9000.0500.81 
AWRAmerican States Water Company45.7145.3245.6658,6000.481.06 
AXEAnixter International Inc77.5576.0076.6572,0000.000.00 
AXLAmerican Axle & Manufacturing15.7015.0915.222,269,900-0.362.31 
AXONAxovant Sciences Ltd.22.9121.5621.71392,600-0.964.23 
AXPAmerican Express Company77.9277.2677.443,185,2000.320.41 
AXRAmrep Corp6.3706.3706.370300-0.0901.39 
AXSAxis Capital Holdings65.4264.3065.14437,3000.701.09 
AXS-DAxis Capital Holdings Ltd25.4325.1925.428,100-0.040.16 
AXS-EAxis Capital Holdings Ltd24.5924.4724.5063,7000.070.29 
AXTAAxalta Coating Systems Ltd31.6131.3231.53888,4000.321.03 
AYIAcuity Brands Inc168.3165.7166.3612,100-1.50.92 
AYRAircastle Ltd22.6722.3522.47321,900-0.090.40 
AYXAlteryx Inc.19.4918.6419.20120,5000.331.75 
AZNAstrazeneca Plc34.4034.1434.342,606,0000.070.20 
AZOAutozone609.9593.9607.3846,30016.42.77 
AZREAzure Power Global Ltd17.0015.8016.8211,6000.825.13 
AZULAzul S.A. American Depositary Shares23.4522.5123.05981,2001.074.87 
AZZAzz Inc55.2054.3554.5054,700-0.200.37 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.162.203.39
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,205420.69
DJI21,083710.34
SP5002,415110.44
DAX12,568-530.42
FTSE7,528100.13
NI22519,687-1260.64
CAC405,298-390.74
GLD1,256-20.20
BDI1,200494.26
HSI25,63980.03