Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies74.0873.2573.441,213,400-0.040.05 
AAAlcoa Corp52.9051.7352.494,892,000-0.450.85 
AACAac Holdings Inc9.1109.0009.02054,700-0.0600.66 
AANAaron's Inc42.3041.4942.11416,600-0.180.43 
AAPAdvance Auto Parts Inc119.1116.6119.11,276,9001.10.91 
AATAmerican Assets Trust36.6536.2836.65108,0000.350.96 
AAVAdvantage Oil & Gas Ltd3.6503.4203.600613,8000.1504.35 
ABAlliancebernstein Holding LP27.5827.3527.40155,700-0.050.18 
ABBAbb Ltd28.2528.1128.161,467,6000.120.43 
ABBVAbbvie Inc107.0105.0105.45,095,300-1.11.04 
ABCAmerisourcebergen Corp103.7102.1102.81,371,5000.20.15 
ABEVAmbev S.A.6.7706.6506.71016,051,900-0.0901.32 
ABGAsbury Automotive Group Inc75.5073.8575.20251,0000.150.20 
ABMABM Industries Incorporated39.5438.8039.33471,500-0.170.43 
ABRArbor Realty Trust8.5208.3708.500239,2000.1101.31 
ABR-AArbor Realty Trust Inc25.5725.3325.403,6000.040.16 
ABR-BArbor Realty Trust Inc25.1025.1025.101,0000.000.00 
ABR-CArbor Realty Trust26.2226.0626.145000.040.15 
ABRNArbor Realty Trust 7.375% Senior25.7025.6825.702,1000.000.00 
ABTAbbott Laboratories59.5758.9859.238,122,000-0.340.57 
ABXBarrick Gold Corp14.9314.3414.8311,940,5000.322.21 
ACAssociated Capital Group Inc36.4535.6536.407,1000.701.96 
ACCAmerican Campus Communities Inc39.7938.9539.77800,1000.852.18 
ACCOAcco Brands Corp12.8512.5012.70247,3000.000.00 
ACHAluminum Corporation of China Ltd18.7018.4918.5971,600-0.231.22 
ACMAecom Technology Corp39.4638.5539.28788,9000.110.28 
ACNAccenture Plc162.1160.6160.91,635,800-0.60.34 
ACPAvenue Income Credit Strategies14.6414.3714.3770,100-0.181.24 
ACREAres Commercial Real Estate Cor13.2413.1113.23108,8000.070.53 
ACVAllianzgi Diversified Income &22.8622.7522.8025,9000.110.48 
ADCAgree Realty Corp50.6849.7950.61121,8000.791.59 
ADMArcher Daniels Midland Company42.8442.2742.613,915,100-0.140.33 
ADNTAdient Plc73.1672.2172.851,771,1000.110.15 
ADSAlliance Data Systems Corp262.7260.3260.8430,500-1.10.41 
ADSWAdvanced Disposal Services Inc24.4124.1324.3699,500-0.070.29 
ADTADT Corp12.1211.4511.918,272,0000.464.02 
ADXAdams Express Company16.0415.8816.04186,5000.161.01 
AEBAegon N.V. Perp Cap Secs Floating Rate24.7024.3624.6210,0000.190.78 
AEDAegon N.V. Perp Cap Secs [Ne]25.8225.7025.7630,7000.040.16 
AEEAmeren Corp56.3855.2856.071,351,1000.771.39 
AEGAegon N.V.6.9206.8706.8902,154,100-0.0901.29 
AEHAegon N.V. Perp Cap Secs25.8225.7425.7670,2000.010.04 
AEKAegon Nv 8.00% Non-Cum Notes Due 204226.7626.6826.7311,400-0.010.04 
AELAmerican Equity Investment Life35.0634.4634.90372,2000.200.58 
AEMAgnico-Eagle Mines Ltd46.6345.2346.481,046,4000.561.22 
AEOAmerican Eagle Outfitters18.8318.4718.772,198,700-0.020.11 
AEPAmerican Electric Power Company69.4668.1368.773,888,4000.640.94 
AERAercap Holdings N.V.54.8354.1654.581,331,7000.080.15 
AESThe Aes Corp11.5711.2811.4210,852,6000.040.35 
AETAetna Inc189.6188.1189.31,990,2000.00.02 
AEUAAnadarko Petroleum Corp38.4937.5138.1814,9000.230.61 
AFBAlliance National Municipal13.3013.2513.29189,7000.010.08 
AFCAllied Capital Corp25.4625.3525.3613,900-0.150.60 
AFGAmerican Financial Group112.8111.1112.7339,8001.10.95 
AFGEAmerican Financial Group Inc26.1125.8626.1112,1000.050.19 
AFGHAmerican Financial Group Inc26.0825.9226.018,5000.010.04 
AFIArmstrong Flooring Inc16.7616.5016.6556,6000.020.12 
AFLAflac Incorporated88.3087.2788.082,511,4000.390.44 
AFS-AAmtrust Financial Services Inc18.1117.3817.9240,0000.191.07 
AFS-BAmtrust Financial Services Dep Pfd18.8418.0218.7536,6000.573.14 
AFS-CAmtrust Financial Services Series C19.2218.4319.2015,2000.492.59 
AFS-DAmtrust Financial Services Dep Pfd18.9818.4318.9669,4000.542.93 
AFS-EAmtrust Financial Services Inc Prf20.0619.0819.9343,6000.291.48 
AFS-FAmtrust Financial Services Inc18.6418.0118.6389,6000.231.25 
AFSSAmtrust Financial Services Inc23.9823.7223.867,700-0.020.08 
AFSTAmtrust Financial Services Inc24.1023.7224.0523,000-0.050.21 
AFTApollo Senior Floating Rate Fund Inc16.4816.3616.47129,3000.130.76 
AGFirst Majestic Silver7.1106.8707.0204,207,3000.0300.43 
AGCAdvent Claymore Convertible Securities6.1906.1206.19091,4000.0400.65 
AGCOAgco Corp73.2172.5473.14375,9000.140.19 
AGDAlpine Global Dynamic Dividend Fund11.5211.3811.4565,300-0.010.09 
AGIAlamos Gold Inc6.2756.0306.2601,560,3000.1502.45 
AGMFederal Agricultural Mortgage Corp80.8679.0980.6467,1001.191.50 
AGM-AFederal Agricultural Mortgage25.1325.0625.071,0000.070.28 
AGM-BFederal Ag26.8226.7726.811,900-0.070.24 
AGM-CFederal Agricultural Mortgage27.2027.2027.201,8000.050.18 
AGM.AFederal Agricultural Mortgage Corp78.0078.0078.001002.202.90 
AGNAllergan Plc193.3186.3188.13,845,300-0.10.05 
AGN-AAllergan Plc 5.50% Mandatory C691.5669.1674.512,8000.10.01 
AGOAssured Guaranty Ltd36.0734.7935.901,746,6000.792.25 
AGO-BAssured Guaranty Ltd [B]25.9925.8825.992,7000.060.21 
AGO-EAssured Guaranty Ltd [E]25.9525.3225.959,1000.070.27 
AGO-FAssured Guaranty Ltd [F]25.0825.0025.086000.090.36 
AGRAvangrid Inc48.3747.5448.14440,8000.481.01 
AGROAdecoagro S.A.10.2910.0710.18486,6000.121.19 
AGUAgrium Inc117.3114.9115.0833,8000.40.36 
AGXArgan Inc46.0545.3545.70138,300-0.150.33 
AHCA.H. Belo Corp5.1005.0005.0008,100-0.0500.99 
AHHArmada Hoffler Properties Inc14.9114.5914.87223,9000.302.06 
AHLAspen Insurance Holdings42.3041.0042.20858,500-0.100.24 
AHL-CAspen Ins Pfd Inc26.8226.6526.8123,700-0.040.15 
AHL-DAspen Insurance Holdings Ltd24.9324.8024.8325,0000.010.04 
AHPAshford Hospitality Prime Inc9.7809.5259.750166,1000.2002.09 
AHP-BAshford Hospitality Prime Inc20.1019.7220.101,4000.482.45 
AHTAshford Hospitality Trust Inc6.8456.6606.840365,0000.1201.79 
AHT-DAshford Hosp D Pfd25.6025.4725.596,1000.040.16 
AHT-FAshford Hospitality Trust Inc24.2724.2024.2314,300-0.110.45 
AHT-GAshford Hospitality Trust Inc24.2424.1024.103,5000.000.00 
AHT-HAshford Hospitality Trust Inc Cum Pfd24.3624.1024.2221,7000.150.62 
AHT-IHome23.9923.8223.9988,4000.130.54 
AIArlington Asset Investment Corp11.7611.6411.66460,500-0.070.60 
AI-BArlington Asset 7.00% Series B Pfd24.9024.8124.864,4000.050.20 
AICArlington Asset Investment Cor24.4924.3524.352,5000.030.12 
AIFApollo Tactical Income Fund Inc15.7215.6115.7252,7000.070.45 
AIGAmerican International Group62.5060.7162.3410,001,2001.342.20 
AIG.WAmerican International Group21.0019.5020.99376,1001.366.93 
AINAlbany International Corp62.7061.5562.5551,300-0.050.08 
AIRAAR Corp41.0740.4040.44197,800-0.591.44 
AITApplied Industrial Technologies71.2370.4070.70191,4000.000.00 
AIVApartment Investment and Management42.3541.5042.341,052,1000.952.30 
AIV-AApartment Investment and Manag26.6426.4526.453,600-0.552.04 
AIWArlington Asset Investment Cor24.2024.1624.161,000-0.030.12 
AIYApollo Investment Corp25.5425.5125.526,0000.000.00 
AIZAssurant Inc95.3394.0394.77402,3000.740.79 
AJGArthur J. Gallagher & Co65.2764.4464.561,406,800-0.190.29 
AJRDAerojet Rocketdyne Holdings30.1528.2228.361,536,500-1.795.94 
AJXGreat Ajax Corp13.8513.7613.8218,4000.040.29 
AJXAGreat Ajax Corp 7.25% Convertible Senior25.2525.2325.251,300-0.010.02 
AKO.AEmbotell Andina Sa A27.6027.0027.20500-0.301.09 
AKO.BEmbotell Andna Sa B29.7028.7728.776,300-0.401.37 
AKPAlliance California Muni13.4613.3713.4542,4000.010.04 
AKRAcadia Realty Trust25.8625.5125.68464,0000.130.51 
AKSAK Steel Holding Corp6.3906.1006.30017,699,0000.0801.29 
ALAir Lease Corporation Class A C49.4148.7849.26396,500-0.030.06 
ALBAlbemarle Corp115.0112.1113.02,972,100-0.50.47 
ALDWAlon USA Partners LP18.7718.4718.49256,800-0.261.39 
ALEAllete Inc73.4671.8573.06387,9000.941.30 
ALEXAlexander and Baldwin Inc29.1128.4728.95396,0000.602.12 
ALGAlamo Group117.1114.3115.751,100-1.91.62 
ALKAlaska Air Group70.0068.4469.472,557,6000.921.34 
ALLAllstate Corp104.5100.3101.34,676,500-3.23.05 
ALL-AAllstate Corporation Pfd25.3125.2325.259,4000.020.08 
ALL-BAlly Financial Inc Fixed Rate F26.0825.9026.0048,1000.040.15 
ALL-CThe Allstate Corp25.8025.7325.7742,2000.040.16 
ALL-DAllstate Corp26.1226.0526.083,400-0.040.15 
ALL-EThe Allstate Corp26.0525.9826.0240,4000.070.27 
ALL-FThe Allstate Corp26.2525.9826.249,5000.170.65 
ALL-YGMAC Capital Trust I Fixed Rate26.2526.0926.18152,9000.050.17 
ALLEAllegion Plc Ordinary Shares Wh85.6684.7185.35675,600-0.450.52 
ALLYAlly Financial30.5030.1330.353,403,900-0.300.98 
ALP-QAlabama Power Co. Pfd25.2425.1025.2119,9000.110.44 
ALSNAllison Transmission Holdings45.1144.4244.47919,200-0.641.42 
ALVAutoliv Inc137.4136.6137.0422,200-0.20.11 
ALXAlexander's Inc380.0379.9380.01,6002.60.69 
AMAntero Resources Midstream Llc33.1832.6032.99421,4000.210.64 
AMBRAmber Road Inc8.1707.9108.12028,9000.0901.12 
AMCAmc Entertainment Holdings Inc13.7013.1513.401,734,8000.151.13 
AMEAmtek Inc77.3876.3577.00823,5000.500.65 
AMGAffiliated Managers Group214.5212.0212.9222,400-1.10.49 
AMGPAntero Midstream Gp LP22.3921.2122.00627,4000.532.47 
AMHAmerican Homes 4 Rent20.7520.3120.733,121,6000.160.78 
AMH-CAmerican Homes28.3028.2028.2110,6000.030.11 
AMH-DAmerican Homes 4 Rent26.1925.9126.155,500-0.240.91 
AMH-EAmerican Homes 4 Rent 6.35% Ser25.8425.5125.5352,700-0.230.89 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd25.0224.2124.8617,4000.160.65 
AMH-GHome24.7424.2524.7439,5000.361.48 
AMIDAmerican Midstreampartners LP14.8014.5014.80114,2000.251.72 
AMNAmn Healthcare Services Inc51.2050.5550.90292,300-0.100.20 
AMOVAmerica Movil A Ads18.1717.8518.174,000-0.090.49 
AMPAmeriprise Financial Services178.8176.3178.31,142,1000.40.21 
AMRCAmeresco Inc9.2509.0009.25043,1000.1501.65 
AMTAmerican Tower Corp141.4139.2141.22,923,4002.01.41 
AMT-BAmerican Tower Corporation [Rei124.6123.1124.6346,9001.81.50 
AMXAmerica Movil S.A.B. De C.V.18.3618.0018.321,513,800-0.100.54 
ANAutonation Inc60.5059.5660.101,040,8000.060.10 
ANDVAndeavor119.4118.1118.6927,300-0.60.53 
ANDXAndeavor Logistics LP54.5152.7454.27427,6000.510.95 
ANETArista Networks Inc276.2268.2273.1942,200-2.50.92 
ANFAbercrombie & Fitch Company23.5322.4123.064,304,7000.632.81 
ANFIAmira Nature Foods Ltd4.0603.9603.98087,100-0.0601.49 
ANHAnworth Mortgage Asset Corp5.2805.2205.240385,4000.0100.19 
ANH-AAnworth Mtg Pfd A25.7525.6325.653,300-0.090.35 
ANH-BAnworth 6.25 Pr S B26.8526.8526.85400-0.150.56 
ANH-CAnworth Mortgage Asset Corpora25.2025.1525.184,4000.010.04 
ANTMAnthem Inc250.7248.7250.51,007,2000.00.00 
ANTXAnthem Inc60.8360.5060.83103,2000.110.18 
ANWAegean Marine Petroleum Network5.0504.8254.900151,100-0.1002.00 
AODAlpine Total Dynamic Dividend9.9509.8709.940267,800-0.0100.10 
AOIAlliance One International13.3513.1013.3510,0000.201.52 
AONAON Plc138.7135.7137.41,063,3001.41.06 
AOSSmith [A.O.] Corp67.1966.3766.80655,500-0.200.30 
APAmpco-Pittsburgh Corp15.6514.8515.6035,4000.553.65 
APAApache Corp48.3246.8247.774,447,4000.110.23 
APAMArtisan Partners Asset Manageme40.9040.1540.40344,000-0.501.22 
APBAsia Pacific Fund Inc15.2615.0915.232,3000.100.66 
APCAnadarko Petroleum Corp61.3760.2060.946,338,2000.220.36 
APDAir Products and Chemicals169.7167.7169.61,058,5001.00.59 
APFMorgan Stanley Asia Pacific Fund Inc19.5219.3519.4935,7000.321.67 
APHAmphenol Corp92.2091.6791.821,486,200-0.160.17 
APLEApple Hospitality REIT Inc19.9519.6819.951,239,1000.180.91 
APOApollo Global Management Llc C35.6933.3435.39628,4000.732.11 
APO-AApollo Global Management Llc Pfd Ser A25.7125.6425.6818,0000.020.08 
APRNBlue Apron Holdings Inc3.2103.1203.2001,006,300-0.0100.31 
APTSPreferred Apartment Communities17.5917.2117.52361,6000.311.80 
APTVAptiv Plc93.5592.3292.831,489,700-0.720.77 
APUAmerigas Partners LP48.2447.3948.03138,1000.561.18 
AQAquantia Corp11.3810.9311.2569,8000.292.65 
AQNAlgonquin Pwr & Util11.0910.8411.04383,1000.040.36 
AQUAEvoqua Water Technologies Corp24.7824.3024.57428,500-0.210.85 
ARAntero Resources Corp20.5119.6420.306,715,2000.924.75 
ARAAmerican Renal Associates Holdi19.0818.7018.8446,100-0.060.32 
ARCAmerican Reprographics Company2.4002.3302.390145,6000.0200.84 
ARCHArch Coal Inc94.5390.3992.18360,700-1.791.90 
ARCOArcos Dorados Holdings Inc9.7309.3509.390824,200-0.3103.20 
ARDArdagh Group S.A.20.3719.9520.2465,7000.251.25 
ARDCAres Dynamic Credit Allocation16.3916.3216.3756,8000.000.00 
AREAlexandria Real Estate Equities127.9126.8127.7524,0000.40.27 
ARE-AAlexandria Real Estate Equities27.2727.0127.2719,0000.271.00 
ARE-DAlexandria Real Estate Equitie37.0035.8336.772,7000.371.02 
ARESAres Management LP24.9524.2324.95106,4000.753.10 
ARIApollo Commercial Real Estate18.4418.3618.42638,9000.030.16 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.2725.1625.266,5000.100.40 
ARLAmerican Realty Investors14.3013.8413.934,6000.171.24 
ARMKAramark Holdings Corp45.6345.2045.58742,9000.140.31 
ARNCArconic Inc30.4330.1130.302,262,400-0.130.43 
AROCArchrock Inc10.4310.0510.35570,1000.100.98 
ARRArmour Residential R24.9524.7524.89623,0000.130.53 
ARR-AArmour Residential REIT Inc25.4725.3525.457,6000.030.12 
ARR-BArmour Residential REIT Inc25.0324.9825.0214,2000.010.04 
ARWArrow Electronics86.6685.7185.87276,500-0.550.64 
ASAASA Gold and Precious Metals11.8111.4511.7879,6000.181.55 
ASBAssociated Banc-Corp26.2025.6525.90650,700-0.150.58 
ASB-CAssociated Banc-Corp Depositary27.1026.9427.033,200-0.100.37 
ASB-DAssociated Banc-Corp25.3825.0525.2278,900-0.080.32 
ASCArdmore Shipping Corp7.5007.2507.350159,7000.0000.00 
ASGLiberty All-Star Growth Fund6.1006.0106.10047,7000.0400.66 
ASGNOn Assignment68.7867.7768.77111,5000.580.85 
ASHAshland Global Holdings Inc75.1573.1873.961,278,6000.110.15 
ASIXAdvansix Inc39.3038.0139.06247,2000.681.77 
ASPNAspen Aerogels Inc5.4105.0805.40048,7000.2805.47 
ASRGrupo Aeroportuario Del Sureste196.8193.4196.039,0000.40.18 
ASXAdvanced Semiconductor Engineering7.2907.2107.2501,132,000-0.0700.96 
ATAtlantic Power Corp2.4002.3002.3002,100,100-0.1004.17 
ATENA10 Networks Inc6.9056.7206.800663,3000.0100.15 
ATGEAdtalem Global Education Inc46.2045.2646.10416,1000.551.21 
ATHAthene Holding Ltd52.3251.5052.201,233,1000.100.19 
ATHMAutohome Inc84.5082.1082.90583,4000.330.40 
ATIAllegheny Technologies Inc30.2528.6529.776,676,0001.585.60 
ATKRAtkore International Group23.7323.0723.44733,5000.271.17 
ATOAtmos Energy Corp82.5281.1582.26957,1000.861.06 
ATRAptargroup87.7586.9187.60158,8000.140.16 
ATTOAtento S.A.9.9509.6009.65061,400-0.3503.50 
ATUActuant Corp26.1525.7026.10628,200-0.050.19 
ATUSAltice USA Inc Class A23.2922.4922.833,637,2000.934.25 
ATVAcorn International21.1720.1120.405,900-0.733.45 
AUAnglogold Ashanti Ltd11.3610.8011.293,307,8000.292.64 
AUOAu Optronics Corp4.7004.5504.6902,736,1000.0300.64 
AUYYamana Gold3.6003.3803.58023,548,3000.1704.99 
AVAAvista Corp51.4751.3151.39222,4000.040.08 
AVALGrupo Aval Acciones Y Valores S9.1009.0409.10057,2000.0400.44 
AVBAvalonbay Communities172.7170.5172.7757,7002.61.52 
AVDAmerican Vanguard Corp22.2521.6022.2076,1000.452.07 
AVHAvianca Holdings S.A.8.2108.0008.13038,600-0.0901.09 
AVKAdvent Claymore Convertible Securities16.4316.3316.4058,7000.050.31 
AVPAvon Products2.3802.3102.3702,444,3000.0000.00 
AVTAvnet Inc43.0942.3942.641,220,500-0.270.63 
AVXAvx Corp19.3519.0519.23160,2000.020.10 
AVYAvery Dennison Corp120.4119.6119.7543,300-1.00.82 
AVYAAvaya Holdings Corp20.0019.3419.41317,100-0.592.95 
AWFAlliancebernstein Global High Income12.6412.6112.64203,0000.040.32 
AWIArmstrong World Industries Inc62.2061.3062.20307,7000.350.57 
AWKAmerican Water Works84.7082.8384.201,113,9001.241.49 
AWPAlpine Global Premier Propertie6.9056.8406.860401,800-0.0400.58 
AWRAmerican States Water Company58.5656.3057.49631,7001.252.22 
AXEAnixter International Inc80.3078.6579.60196,600-0.350.44 
AXLAmerican Axle & Manufacturing18.8518.5018.681,404,200-0.191.01 
AXPAmerican Express Company98.4097.4497.984,375,100-0.340.35 
AXRAmrep Corp7.0706.9907.0301,5000.0000.00 
AXSAxis Capital Holdings52.2250.9551.781,038,3000.090.17 
AXS-DAxis Capital Holdings Ltd25.0024.9624.969,300-0.020.08 
AXS-EAxis Capital Holdings Ltd24.9924.9124.9850,900-0.040.16 
AXTAAxalta Coating Systems Ltd31.1230.8030.962,412,500-0.050.16 
AYIAcuity Brands Inc167.9164.9166.7623,8001.00.62 
AYRAircastle Ltd24.3424.1024.15153,600-0.080.33 
AYXAlteryx Inc28.6228.1128.56251,8000.240.85 
AZNAstrazeneca Plc36.2736.0036.073,529,5000.130.36 
AZOAutozone789.6775.0786.4323,800-2.30.30 
AZREAzure Power Global Ltd16.4416.1016.287,000-0.221.33 
AZULAzul S.A. ADR26.8726.5826.86254,300-0.441.61 
AZZAzz Inc47.4546.9047.0567,100-0.350.74 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.82.29.141
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,460520.71
DJI26,211-40.01
SP5002,83960.22
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,34070.49
BDI1,200494.26
HSI28,5943491.23