Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies73.1872.0472.141,583,700-0.370.51 
AAAlcoa Corp23.3922.6723.212,578,5000.662.93 
AACAac Holdings Inc0.91820.80000.8555629,5000.06558.29 
AANAaron's Inc61.5160.1461.16574,6000.090.15 
AAPAdvance Auto Parts Inc153.9149.2149.91,237,800-4.62.96 
AATAmerican Assets Trust46.6145.2445.68639,500-0.811.74 
ABAlliancebernstein Holding LP29.1728.7128.95121,9000.140.49 
ABBAbb Ltd19.8519.7519.781,133,5000.040.20 
ABBVAbbvie Inc68.4166.8068.0042,093,8002.303.50 
ABCAmerisourcebergen Corp84.8483.2583.781,067,500-0.500.59 
ABEVAmbev S.A.4.7704.6604.70027,089,100-0.0501.05 
ABGAsbury Automotive Group Inc83.3880.8182.50125,1001.401.73 
ABMABM Industries Incorporated39.2838.6838.93306,900-0.060.15 
ABRArbor Realty Trust12.1011.8311.831,746,400-0.201.66 
ABR-AArbor Realty Trust Inc26.1426.0826.08600-0.050.21 
ABR-BArbor Realty Trust Inc26.1925.5825.582,700-0.321.24 
ABR-CArbor Realty Trust26.1726.0026.142,6000.130.48 
ABTAbbott Laboratories84.3782.6382.965,731,300-1.281.52 
ACAssociated Capital Group Inc35.5634.4334.436,700-0.812.30 
ACAArcosa Inc36.8435.9336.50582,2000.601.67 
ACBAurora Cannabis Inc7.6307.3607.6308,187,8000.1702.28 
ACCAmerican Campus Communities Inc46.0645.0645.21591,200-0.932.02 
ACCOAcco Brands Corp7.5207.3307.390509,4000.0700.96 
ACHAluminum Corp of China Ltd8.9108.7708.88042,6000.2803.26 
ACMAecom Technology Corp37.0236.2836.871,294,9000.280.77 
ACNAccenture Plc185.9183.3183.32,395,200-1.60.86 
ACPAvenue Income Credit Strategies12.4312.2712.3538,9000.040.32 
ACREAres Commercial Real Estate Cor15.0414.8014.90319,7000.020.13 
ACVAllianzgi Diversified Income &23.1223.0023.0123,3000.060.26 
ADCAgree Realty Corp65.6463.4063.61233,700-1.993.03 
ADMArcher Daniels Midland Company40.7840.2540.503,818,0000.080.20 
ADNTAdient Plc23.3122.2523.181,752,6000.974.37 
ADSAlliance Data Systems Corp136.1135.0135.4541,0001.00.71 
ADSWAdvanced Disposal Services Inc32.1232.0632.10489,7000.030.09 
ADTADT Inc6.0305.8905.9901,811,1000.1202.04 
ADXAdams Express Company15.4015.2915.3187,0000.050.33 
AEBAegon N.V. Perp Cap Secs Floating Rate22.7122.5922.5913,900-0.060.26 
AEDAegon N.V. Perp Cap Secs [Ne]25.0024.9925.0010,3000.010.04 
AEEAmeren Corp76.6474.6674.731,160,100-1.852.42 
AEGAegon N.V.4.9004.8404.860972,9000.0300.62 
AEHAegon N.V. Perp Cap Secs25.9225.8125.8295,000-0.040.15 
AELAmerican Equity Investment Life26.8125.8425.98543,100-0.762.84 
AEMAgnico-Eagle Mines Ltd51.6249.5251.101,985,500-0.170.33 
AEOAmerican Eagle Outfitters17.3616.9316.984,389,300-0.191.11 
AEPAmerican Electric Power Company90.3188.4088.502,895,100-1.872.07 
AEP-BAmerican Elec. Pwr CO Inc 6.125% Corp.54.0253.5053.5010,000-0.671.24 
AERAercap Holdings N.V.51.0150.3850.85743,4000.581.15 
AESThe Aes Corp16.6416.2816.324,009,800-0.331.98 
AFBAlliance National Municipal13.4313.3613.4250,2000.050.37 
AFCAllied Capital Corp26.3526.2126.3513,9000.050.19 
AFGAmerican Financial Group103.0101.0101.0410,300-1.41.41 
AFGBAmerican Financial Group Inc 5.875%26.2626.1726.2512,7000.010.04 
AFGEAmerican Financial Group Inc25.6025.5025.5917,8000.030.12 
AFGHAmerican Financial Group Inc26.3026.2026.306,1000.010.04 
AFIArmstrong Flooring Inc9.9609.6109.710239,500-0.1801.82 
AFLAflac Incorporated54.9954.1754.242,779,200-0.711.29 
AFTApollo Senior Floating Rate Fund Inc14.8814.8114.8375,5000.020.14 
AGFirst Majestic Silver8.0207.6307.8304,529,400-0.0700.89 
AGCOAgco Corp78.3276.8877.51706,4000.690.90 
AGDAlpine Global Dynamic Dividend Fund9.5809.5109.570100,6000.0800.84 
AGIAlamos Gold Inc6.1755.9256.0802,774,300-0.0801.30 
AGMFederal Agricultural Mortgage Corp69.6868.2068.8132,1000.691.01 
AGM-AFederal Agricultural Mortgage25.8225.8225.822000.030.13 
AGM-BFederal Ag25.2625.2525.2551,6000.000.01 
AGM-CFederal Agricultural Mortgage26.6226.6226.621000.000.00 
AGM-DFederal Agricultural Mortgage Corp Pfd25.5525.4925.4916,3000.000.00 
AGM.AFederal Agricultural Mortgage Corp63.7262.3562.354001.812.99 
AGNAllergan Plc165.2162.5164.015,977,9001.60.97 
AGOAssured Guaranty Ltd42.6941.5941.66619,100-0.701.65 
AGO-BAssured Guaranty Ltd [B]27.1427.0727.111,500-0.060.22 
AGO-EAssured Guaranty Ltd [E]26.2226.1026.189,200-0.240.91 
AGO-FAssured Guaranty Ltd [F]25.7425.6825.742,4000.060.23 
AGRAvangrid Inc51.1050.4350.49443,300-0.681.33 
AGROAdecoagro S.A.6.9406.8306.900180,9000.0000.00 
AGSPlayags Inc19.2518.5718.66280,900-0.060.32 
AGXArgan Inc38.9138.3038.4096,600-0.290.75 
AHCA.H. Belo Corp3.8203.7703.7708,700-0.0200.53 
AHHArmada Hoffler Properties Inc16.8716.1016.10252,500-0.553.30 
AHH-AArmada Hoffler Properties Inc Pfd A26.3526.0126.216,5000.080.31 
AHL-CAspen Ins Pfd Inc26.4426.1926.4411,7000.080.30 
AHL-DAspen Insurance Holdings Ltd25.3825.1025.3821,7000.281.12 
AHTAshford Hospitality Trust Inc2.9592.7702.7701,558,100-0.1103.82 
AHT-DAshford Hosp D Pfd25.7725.4225.4210,000-0.150.59 
AHT-FAshford Hospitality Trust Inc22.2522.0022.109,300-0.150.67 
AHT-GAshford Hospitality Trust Inc22.2521.9321.9332,200-0.291.31 
AHT-HAshford Hospitality Trust Inc Cum Pfd22.3321.9522.009,700-0.291.32 
AHT-IAshford Hospitality Trust Inc 7.50%22.3922.1122.1114,600-0.220.99 
AIArlington Asset Investment Corp6.7356.5006.670873,5000.1702.62 
AI-BArlington Asset 7.00% Series B Pfd21.9321.7821.932,4000.150.69 
AI-CArlington Asset Investment Corp Cum Pfd21.7321.4521.457,300-0.050.23 
AICArlington Asset Investment Cor24.4824.3524.479,2000.060.25 
AIFApollo Tactical Income Fund Inc14.7714.7014.7338,5000.040.27 
AIGAmerican International Group52.9652.1052.263,883,400-0.470.89 
AIG-AAmerican International Group Inc Dep Shs26.0825.9826.0757,3000.080.31 
AIG.WAmerican International Group12.0111.4411.7582,000-0.191.59 
AINAlbany International Corp81.2380.1480.92259,7000.530.66 
AIRAAR Corp35.5835.0735.21205,4000.040.11 
AITApplied Industrial Technologies59.5858.5259.17271,7000.310.53 
AIVApartment Investment and Management50.6149.2949.571,619,700-1.042.05 
AIWArlington Asset Investment Cor24.6024.4024.499,400-0.160.65 
AIYApollo Investment Corp26.0926.0026.051,3000.020.08 
AIZAssurant Inc106.2102.7102.8781,600-3.33.08 
AIZPAssurant Inc 6.50% Series D Mandatory110.1109.5109.5600-2.11.88 
AJGArthur J. Gallagher & CO86.3584.6284.63798,100-1.571.82 
AJRDAerojet Rocketdyne Holdings43.1242.5542.79289,600-0.110.26 
AJXGreat Ajax Corp13.5513.3513.3636,700-0.141.04 
AJXAGreat Ajax Corp 7.25% Convertible Senior26.1025.5925.942,5000.261.03 
AKO.AEmbotell Andina Sa Cl A19.0719.0719.071000.522.80 
AKO.BEmbotell Andna Sa Cl B21.9621.6521.961,9000.120.55 
AKRAcadia Realty Trust27.7526.9327.05372,000-0.652.35 
AKSAK Steel Holding Corp2.3202.1802.3007,212,2000.1305.99 
ALAir Lease Corp Cl A40.4839.6440.29474,0000.781.97 
AL-AAir Lease Corp [Al/Pa]26.5926.3526.4819,2000.030.11 
ALBAlbemarle Corp69.4068.0169.161,252,1001.372.02 
ALCAlcon Inc60.2359.2060.041,252,1001.081.83 
ALEAllete Inc84.1782.1482.15222,200-2.122.52 
ALEXAlexander and Baldwin Inc22.5122.1022.23344,000-0.241.07 
ALGAlamo Group99.8097.1697.4371,400-1.261.28 
ALKAlaska Air Group62.2361.4261.91646,400-0.030.05 
ALLAllstate Corp101.7299.3899.491,850,200-2.122.09 
ALL-AAllstate Corp Pfd25.8525.6925.6912,600-0.160.62 
ALL-BAlly Financial Inc Fixed Rate F26.2326.1326.2243,8000.020.07 
ALL-DAllstate Corp27.4027.0927.4012,8000.110.40 
ALL-EThe Allstate Corp26.0425.8525.8544,600-0.110.42 
ALL-FThe Allstate Corp26.3126.0426.1111,100-0.200.75 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th26.3126.1526.1745,100-0.020.08 
ALL-YGMAC Capital Trust I Fixed Rate26.4226.2626.28262,000-0.120.45 
ALLEAllegion Plc108.5106.9107.6532,0000.00.02 
ALLYAlly Financial30.2529.8430.054,212,1000.210.70 
ALP-QAlabama Power Co. Pfd25.5425.2525.2712,600-0.030.12 
ALSNAllison Transmission Holdings46.0845.3145.76562,3000.090.20 
ALVAutoliv Inc69.1467.8969.07569,7001.502.22 
ALXAlexander's Inc373.7363.5363.519,300-9.72.59 
AMAntero Midstream Corp11.1711.0311.136,075,2000.131.18 
AMBRAmber Road Inc13.0513.0213.03234,9000.010.08 
AMCAmc Entertainment Holdings Inc9.7009.3109.4502,925,300-0.0300.32 
AMCRAmcor Plc11.5411.3311.519,356,1000.050.44 
AMEAmtek Inc88.1287.4187.83706,0000.270.31 
AMGAffiliated Managers Group90.3188.6190.12398,1001.611.82 
AMHAmerican Homes 4 Rent24.3323.8623.971,775,000-0.381.56 
AMH-DAmerican Homes 4 Rent27.3327.0527.258,2000.150.55 
AMH-EAmerican Homes 4 Rent 6.35% Ser26.9826.6426.9013,6000.210.79 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd25.5325.4025.424,900-0.080.31 
AMH-GAmerican Homes 4 Rent Series G Pfd25.7525.6725.753,900-0.120.46 
AMH-HAmerican Homes 4 Rent Perp Cum Red Pfd26.1925.8925.9726,400-0.100.39 
AMIDAmerican Midstreampartners LP5.1805.1255.160138,5000.0300.58 
AMNAmn Healthcare Services Inc53.4452.2552.84273,400-0.040.08 
AMOVAmerica Movil A ADR15.0715.0715.07600-0.120.79 
AMPAmeriprise Financial Services146.8143.3146.11,221,7002.41.68 
AMRCAmeresco Inc14.7014.3014.35127,3000.090.63 
AMRXAmneal Pharmaceuticals Inc6.9206.5806.8601,289,8000.2704.10 
AMTAmerican Tower Corp210.9205.2205.82,434,000-5.02.38 
AMXAmerica Movil S.A.B. DE C.V.15.2615.1215.141,643,4000.020.13 
ANAutonation Inc40.9740.2340.731,011,0000.230.57 
ANDXAndeavor Logistics LP36.5236.0636.06607,200-0.030.08 
ANETArista Networks Inc258.0249.0255.31,437,1008.93.62 
ANFAbercrombie & Fitch Company15.9815.3915.823,024,3000.462.99 
ANFIAmira Nature Foods Ltd0.75000.65000.7077233,1000.04026.02 
ANHAnworth Mortgage Asset Corp3.7853.7503.750475,700-0.0100.27 
ANH-AAnworth Mtg Pfd A28.0027.4628.003,8000.341.23 
ANH-BAnworth 6.25 Pr S B22.1722.1522.151,300-0.040.18 
ANH-CAnworth Mortgage Asset Corp25.6525.5225.632,5000.110.43 
ANTMAnthem Inc285.8277.1278.81,474,500-6.32.22 
AODAlpine Total Dynamic Dividend8.2608.2208.240201,1000.0300.37 
AONAON Plc194.3189.5189.9861,600-3.41.74 
AOSSmith [A.O.] Corp46.4045.8546.181,311,4000.090.20 
APAmpco-Pittsburgh Corp4.0303.9004.00021,6000.0200.50 
APAApache Corp29.5828.4429.033,575,9000.812.87 
APAMArtisan Partners Asset Mgmt26.4325.8526.29270,5000.180.69 
APCAnadarko Petroleum Corp70.8270.2570.497,028,6000.400.57 
APDAir Products and Chemicals225.0221.4223.9843,700-0.80.34 
APHAmphenol Corp95.7395.1195.431,229,8000.640.68 
APHAAphria Inc7.0356.9106.9801,842,8000.0600.87 
APLEApple Hospitality REIT Inc15.7615.3615.381,744,800-0.322.04 
APOApollo Global Management Llc C33.6833.0933.521,713,5000.150.45 
APO-AApollo Global Management Llc Pfd Ser A25.7825.6525.6611,300-0.010.05 
APO-BApollo Global Management Llc Pfd Ser B25.8325.7525.8126,4000.090.35 
APRNBlue Apron Holdings Inc6.7706.2506.380400,200-0.3004.49 
APTSPreferred Apartment Communities14.5814.3814.44412,100-0.060.41 
APTVAptiv Plc79.7577.2778.921,275,9000.811.04 
APUAmerigas Partners LP35.2734.5634.59299,400-0.681.93 
APYApergy Corp32.8931.7532.27471,0000.842.67 
AQAquantia Corp13.0712.9612.97172,4000.020.15 
AQNAlgonquin Pwr & Util12.3912.2212.31214,700-0.080.65 
AQNAAlgonquin Power & Utilities Corp26.7926.6826.7423,5000.090.34 
AQNBAlgonquin Power & Utilities Corp. 6.20%25.6425.5325.58128,6000.010.04 
AQUAEvoqua Water Technologies Corp13.3612.9013.18263,2000.322.49 
ARAntero Resources Corp5.5335.2905.48011,416,3000.0801.48 
ARAAmerican Renal Associates7.1106.7206.830127,800-0.1502.15 
ARCAmerican Reprographics Company2.0502.0002.04043,900-0.0100.49 
ARCHArch Coal Inc90.4388.5690.06119,8001.281.44 
ARCOArcos Dorados Holdings Inc7.1207.0307.050198,500-0.0300.42 
ARDArdagh Group S.A.16.8816.3716.50108,900-0.080.48 
ARDCAres Dynamic Credit Allocation15.0915.0015.0585,6000.030.20 
AREAlexandria Real Estate Equities142.7137.4138.91,687,700-3.32.29 
ARE-AAlexandria Real Estate Equities26.9126.4626.6524,200-0.311.15 
ARE-DAlexandria Real Estate Equitie38.0237.8837.882,300-0.370.97 
ARESAres Management LP26.0325.5025.971,814,4000.160.62 
ARGDArgo Grp Itl Snr NTS25.5425.4725.527,1000.000.00 
ARGOArgo Group Intl Hlds76.4772.8472.98159,600-2.513.32 
ARIApollo Commercial Real Estate18.7218.5918.601,282,800-0.040.21 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.2325.2125.2311,9000.010.04 
ARLAmerican Realty Investors13.8913.4313.886,0000.513.81 
ARLOArlo Technologies Inc4.0903.9003.910379,500-0.1002.49 
ARMKAramark Holdings Corp34.6933.9834.041,361,400-0.270.79 
ARNCArconic Inc24.9724.4124.892,900,7000.502.05 
AROCArchrock Inc10.149.8510.02920,2000.262.66 
ARRArmour Residential R18.5018.2818.28499,700-0.170.92 
ARR-AArmour Residential REIT Inc25.1325.0925.1221,0000.020.06 
ARR-BArmour Residential REIT Inc25.0525.0025.0327,500-0.030.12 
ARWArrow Electronics71.2670.0470.09541,3000.220.31 
ASAASA Gold and Precious Metals11.4711.1711.40123,0000.010.09 
ASBAssociated Banc-Corp20.9020.5520.561,276,8000.060.29 
ASB-CAssociated Banc-Corp Depositary26.1625.9526.163,0000.060.23 
ASB-DAssociated Banc-Corp25.3725.1425.257,700-0.080.30 
ASB-EAssociated Banc-Corp Depositary Shs26.3826.1726.172,1000.000.00 
ASCArdmore Shipping Corp7.2206.7607.090218,0000.3705.51 
ASGLiberty All-Star Growth Fund5.7805.7305.75086,0000.0701.23 
ASGNOn Assignment57.3755.8057.02349,7000.520.92 
ASHAshland Global Holdings Inc78.9077.8077.81337,300-0.500.64 
ASIXAdvansix Inc24.6523.5123.70150,600-0.923.74 
ASPNAspen Aerogels Inc6.4706.2906.470321,5000.1903.03 
ASRGrupo Aeroportuario Del Sureste170.3168.5168.992,200-0.70.42 
ASXAse Industrial Holding Co. Ltd3.8903.8203.880302,7000.0501.31 
ATAtlantic Power Corp2.3552.3002.340575,6000.0100.43 
ATENA10 Networks Inc6.9206.7206.800268,6000.1201.80 
ATGEAdtalem Global Education Inc45.0943.8944.65399,300-0.210.47 
ATHAthene Holding Ltd42.3441.6341.781,013,000-0.020.05 
ATH-AAthene Holding Ltd. Pfd A26.1726.0526.071,068,600-0.010.04 
ATHMAutohome Inc85.8383.3485.11602,7003.274.00 
ATIAllegheny Technologies Inc24.7224.1324.62887,2000.502.07 
ATKRAtkore International Group25.6325.3225.39167,000-0.080.31 
ATOAtmos Energy Corp107.8104.1104.1832,300-3.93.57 
ATRAptargroup121.3119.1119.2236,600-1.81.50 
ATTOAtento S.A.2.4402.3592.37078,6000.0200.85 
ATUActuant Corp24.0022.5222.78574,800-1.375.67 
ATUSAltice USA Inc Cl A23.7223.3723.553,325,7000.050.21 
ATVAcorn International22.4022.2022.201,800-0.120.54 
AUAnglogold Ashanti Ltd17.8417.0417.725,258,1000.442.55 
AUOAu Optronics Corp2.9002.8702.890316,4000.0702.48 
AUYYamana Gold2.5202.3602.49013,894,0000.0200.81 
AVAAvista Corp44.8744.0744.50463,900-0.300.67 
AVALGrupo Aval Acciones Y Valores S8.0607.8207.840126,300-0.0400.51 
AVBAvalonbay Communities204.6200.1201.3680,400-3.11.53 
AVDAmerican Vanguard Corp14.9514.4814.58140,700-0.201.35 
AVHAvianca Holdings S.A.3.8203.6603.70034,000-0.0300.80 
AVKAdvent Claymore Convertible Securities14.9814.7714.8866,9000.050.34 
AVLRAvalara Inc70.0268.2368.50411,600-0.110.16 
AVNSAvanos Medical Inc43.6842.5642.56215,300-0.531.23 
AVPAvon Products3.8903.7203.8307,212,300-0.0100.26 
AVT-AAvantor Inc [Avtr/Pa]65.1664.0464.69118,4000.090.14 
AVTRAvantor Inc18.8118.4118.693,978,000-0.010.05 
AVXAvx Corp16.5116.2416.31149,3000.120.74 
AVYAvery Dennison Corp112.6110.3110.4495,400-1.61.41 
AVYAAvaya Holdings Corp11.6911.1011.442,888,9000.030.26 
AWFAlliancebernstein Global High Income11.7611.6911.72103,9000.010.09 
AWIArmstrong World Industries Inc97.6795.8996.58370,800-0.280.29 
AWKAmerican Water Works117.2115.0115.3820,300-1.91.60 
AWPAlpine Global Premier Propertie6.2206.1006.150438,5000.0000.00 
AWRAmerican States Water Company74.5373.0873.21186,300-1.111.49 
AXAxos Financial Inc26.3425.6726.13338,6000.351.36 
AXEAnixter International Inc59.1857.9357.95148,4000.260.45 
AXLAmerican Axle & Manufacturing12.0711.7612.051,403,5000.252.12 
AXOAxos Financial Inc25.7525.6725.752,3000.020.08 
AXPAmerican Express Company124.0123.0123.61,902,5000.40.35 
AXRAmrep Corp6.1406.0006.0502,7000.2203.78 
AXSAxis Capital Holdings59.9058.5058.52647,900-1.272.12 
AXS-DAxis Capital Holdings Ltd24.9824.7224.7448,800-0.090.36 
AXS-EAxis Capital Holdings Ltd25.2325.1325.2346,500-0.020.09 
AXTAAxalta Coating Systems Ltd30.7229.9029.913,185,000-0.732.38 
AYIAcuity Brands Inc135.7133.6134.5302,6000.90.68 
AYRAircastle Ltd20.9420.4920.86285,5000.432.10 
AYXAlteryx Inc106.8103.3105.5799,2001.41.34 
AZNAstrazeneca Plc41.2440.7640.971,737,900-0.431.04 
AZOAutozone1,1001,0791,087244,300-111.02 
AZREAzure Power Global Ltd10.7110.5110.609,700-0.121.07 
AZULAzul S.A. ADR33.9232.3532.96615,600-0.020.06 
AZZAzz Inc44.1043.0543.9197,7000.821.90 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.227.157.163
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,910250.32
DJI26,537-110.04
SP5002,914-40.12
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,409-141.00
BDI1,200494.26
HSI30,063-2530.83