Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies66.1465.6365.92874,700-0.170.26 
AAAlcoa Corporation47.2545.9746.253,695,500-1.252.63 
AACAac Holdings Inc10.8359.5209.540142,100-1.20011.17 
AANAaron's Inc39.8938.7638.83693,200-0.390.99 
AAPAdvance Auto Parts Inc94.9793.1993.681,597,200-1.071.13 
AATAmerican Assets Trust40.3439.9439.94155,100-0.080.20 
AAVAdvantage Oil & Gas Ltd6.6506.5006.60058,0000.0000.00 
ABAlliancebernstein Holding LP24.2023.8523.95127,600-0.301.24 
ABBAbb Ltd24.7224.5724.63502,9000.030.12 
ABBVAbbvie Inc87.7086.6787.417,340,3000.000.00 
ABCAmerisourcebergen Corp80.9479.2080.381,035,8000.881.11 
ABEVAmbev S.A.6.8606.7206.74019,374,900-0.0801.17 
ABGAsbury Automotive Group Inc59.0558.4058.40164,300-0.350.60 
ABMABM Industries Incorporated39.4438.9238.93355,500-0.360.92 
ABRArbor Realty Trust8.0558.0008.020128,8000.0100.12 
ABR-AArbor Realty Trust Inc25.4325.3725.431,8000.070.28 
ABR-BArbor Realty Trust Inc25.3625.3425.365000.000.00 
ABR-CArbor Realty Trust26.4926.4526.451,0000.030.11 
ABRNArbor Realty Trust 7.375% Senior25.4825.4425.453,0000.020.08 
ABTAbbott Laboratories51.9851.3851.435,737,500-0.460.89 
ABXBarrick Gold Corp16.5516.1616.337,734,500-0.140.85 
ACAssociated Capital Group Inc36.2534.4534.5026,300-1.052.95 
ACCAmerican Campus Communities Inc48.0847.3047.30444,000-0.661.38 
ACCOAcco Brands Corp11.7011.4311.50266,000-0.151.29 
ACHAluminum Corporation of China Ltd23.2322.9323.02142,700-0.110.48 
ACMAecom Technology Corp35.1034.7934.94441,400-0.060.17 
ACNAccenture Plc138.1136.6136.72,006,900-1.40.98 
ACPAvenue Income Credit Strategies14.4714.4214.43108,600-0.050.35 
ACREAres Commercial Real Estate Cor13.3013.1913.2547,6000.030.23 
ACVAllianzgi Diversified Income &21.2221.1321.1720,1000.020.09 
ADCAgree Realty Corp50.6350.0550.07177,100-0.160.32 
ADMArcher Daniels Midland Company43.6043.2643.292,301,300-0.030.07 
ADNTAdient Plc82.6681.7782.24583,300-0.350.42 
ADSAlliance Data Systems Corp216.2210.6215.8522,8005.42.56 
ADSWAdvanced Disposal Services Inc24.3424.0724.23149,700-0.070.29 
ADXAdams Express Company15.0715.0115.0151,000-0.060.40 
AEBAegon N.V. Perp Cap Secs Floating Rate24.9024.7524.7622,900-0.090.36 
AEDAegon N.V. Perp Cap Secs [Ne]26.1726.0926.174,8000.060.23 
AEEAmeren Corp59.1858.6358.81766,0000.070.12 
AEGAegon N.V.5.9105.8705.8801,409,1000.0701.20 
AEHAegon N.V. Perp Cap Secs25.9525.9025.9514,1000.010.04 
AEKAegon Nv 8.00% Non-Cum Notes Due 204226.3226.2126.2615,100-0.030.11 
AELAmerican Equity Investment Life28.5928.0428.19471,2000.150.53 
AEMAgnico-Eagle Mines Ltd47.0546.0746.141,491,500-0.791.68 
AEOAmerican Eagle Outfitters13.8913.6313.673,141,200-0.151.09 
AEPAmerican Electric Power Company71.9271.3771.451,942,700-0.230.32 
AERAercap Holdings N.V.50.4349.8450.16533,700-0.040.08 
AESThe Aes Corp11.3411.1311.133,259,900-0.151.33 
AETAetna Inc154.8153.3153.41,319,100-1.61.06 
AEUAAnadarko Petroleum Corp37.2536.5236.7214,400-0.080.22 
AFAstoria Financial Corp20.6620.4520.55642,7000.100.49 
AF-CAstoria Financial Corp25.7825.7525.782,4000.030.12 
AFBAlliance National Municipal13.9613.8913.9251,500-0.020.14 
AFCAllied Capital Corp26.1326.0226.124,6000.030.11 
AFGAmerican Financial Group103.2102.1102.2273,300-0.40.34 
AFGEAmerican Financial Group Inc26.3726.2926.2913,7000.020.08 
AFGHAmerican Financial Group Inc26.8026.7226.783,100-0.010.02 
AFIArmstrong Flooring Inc15.1915.0815.08199,300-0.100.66 
AFLAflac Incorporated83.9483.3283.631,692,500-0.290.35 
AFS-AAmtrust Financial Services Inc24.3024.1024.187,5000.020.08 
AFS-BAmtrust Financial Services Dep Pfd24.4224.2624.3012,1000.000.00 
AFS-CAmtrust Financial Services Series C24.9924.8524.903,200-0.040.16 
AFS-DAmtrust Financial Services Dep Pfd24.7524.5224.755,2000.040.16 
AFS-EAmtrust Financial Services Inc Prf25.5025.2025.423,9000.210.81 
AFS-FAmtrust Financial Services Inc23.4423.3123.3924,4000.050.21 
AFSDAflac Incorporated25.5225.2225.3055,500-0.170.67 
AFSSAmtrust Financial Services Inc25.2525.1525.2112,7000.070.28 
AFSTAmtrust Financial Services Inc25.7725.6925.771,2000.070.27 
AFTApollo Senior Floating Rate Fund Inc16.5516.4916.5255,800-0.040.24 
AGFirst Majestic Silver6.9806.7006.8502,639,700-0.0100.15 
AGCAdvent Claymore Convertible Securities6.0906.0656.08036,2000.0100.16 
AGCOAgco Corp74.4073.3073.37951,9000.060.08 
AGDAlpine Global Dynamic Dividend Fund10.6310.5010.5456,700-0.060.57 
AGIAlamos Gold Inc7.1606.9306.9401,615,200-0.1201.70 
AGMFederal Agricultural Mortgage Corp70.0068.6569.8169,4000.941.36 
AGM-AFederal Agricultural Mortgage25.9725.9725.97400-0.311.18 
AGM-BFederal Ag27.0726.9226.923,200-0.110.41 
AGM-CFederal Agricultural Mortgage28.2527.7527.952,500-0.551.93 
AGM.AFederal Agricultural Mortgage Corp69.0069.0069.002002.002.99 
AGNAllergan Plc208.5202.6202.75,878,800-7.33.50 
AGN-AAllergan Plc. 5.50% Mandatory C750.1730.0730.188,400-27.23.59 
AGOAssured Guaranty Ltd42.4041.3341.33535,600-0.932.20 
AGO-BAssured Guaranty Ltd [B]26.1926.0726.071,500-0.100.38 
AGO-EAssured Guaranty Ltd [E]25.7825.7225.763,1000.050.19 
AGO-FAssured Guaranty Ltd [F]25.4525.3225.453,4000.130.51 
AGRAvangrid Inc46.7046.2946.56311,7000.070.15 
AGROAdecoagro S.A.10.0209.7909.960463,3000.1301.32 
AGUAgrium Inc108.0106.4107.4405,4000.40.40 
AGXArgan Inc65.7564.3064.30131,700-0.250.39 
AHCA.H. Belo Corp4.5504.4004.50052,3000.0000.00 
AHHArmada Hoffler Properties Inc13.6513.5713.61329,700-0.040.29 
AHLAspen Insurance Holdings41.9541.3041.50460,7000.150.36 
AHL-CAspen Ins Pfd Inc28.0927.9828.063,5000.000.00 
AHL-DAspen Insurance Holdings Ltd25.1024.9525.0947,1000.170.68 
AHPAshford Hospitality Prime Inc9.8409.6009.610134,600-0.0600.62 
AHP-BAshford Hospitality Prime Inc20.7320.5520.653,6000.010.05 
AHTAshford Hospitality Trust Inc6.6006.4306.440459,7000.0000.00 
AHT-AAshford Hsop TR Pfd25.4625.4625.464,8000.000.00 
AHT-DAshford Hosp D Pfd25.8325.7725.8310,6000.050.19 
AHT-FAshford Hospitality Trust Inc25.3425.0525.3213,6000.160.64 
AHT-GAshford Hospitality Trust Inc25.3425.1725.2511,9000.140.56 
AHT-HAshford Hospitality Trust Inc Cum Pfd25.2025.1325.1443,3000.030.12 
AIArlington Asset Investment Corp13.4113.3213.34384,6000.020.15 
AI-BArlington Asset 7.00% Series B Pfd25.8425.8025.806000.000.00 
AIBApollo Investment Corp25.3825.3725.376,500-0.020.08 
AICArlington Asset Investment Cor24.3924.2824.39800-0.030.12 
AIFApollo Tactical Income Fund Inc16.1316.0416.0844,8000.000.00 
AIGAmerican International Group60.7160.1460.504,354,7000.380.63 
AIG.WAmerican International Group19.0018.5118.8983,1000.331.78 
AINAlbany International Corp56.4055.9055.90109,700-0.200.36 
AIRAAR Corp38.7537.5537.56308,000-1.323.40 
AITApplied Industrial Technologies61.6061.1561.50135,5000.250.41 
AIVApartment Investment and Management45.4144.8844.89591,700-0.330.73 
AIV-AApartment Investment and Manag26.8126.6326.761,600-0.140.52 
AIWArlington Asset Investment Cor24.8224.8224.82400-0.030.12 
AIYApollo Investment Corp26.2026.1526.173,500-0.060.23 
AIZAssurant Inc93.8792.9593.60257,5000.320.34 
AJGArthur J. Gallagher & Co60.8360.4660.67575,800-0.050.08 
AJRDAerojet Rocketdyne Holdings32.5631.6332.301,127,5000.551.73 
AJXGreat Ajax Corp14.2414.1114.1938,2000.020.14 
AJXAGreat Ajax Corp. 7.25% Convertible25.8525.8525.85900-0.030.12 
AKO.AEmbotell Andina Sa A26.2924.5525.558,7000.652.61 
AKO.BEmbotell Andna Sa B28.6127.2128.0030,7000.260.94 
AKPAlliance California Muni13.9913.8113.8140,200-0.161.15 
AKRAcadia Realty Trust29.2328.6428.64428,300-0.331.14 
AKSAK Steel Holding Corp5.6105.4705.54011,333,200-0.1001.77 
ALAir Lease Corporation Class A C41.2140.8340.99482,800-0.180.44 
ALBAlbemarle Corp136.5134.1134.92,017,900-1.20.87 
ALDWAlon USA Partners LP11.4311.1511.2182,200-0.262.27 
ALEAllete Inc77.8077.0377.15187,800-0.140.18 
ALEXAlexander and Baldwin Inc45.3644.9845.19205,1000.060.13 
ALGAlamo Group102.1100.8101.163,700-0.50.44 
ALKAlaska Air Group73.3971.1772.912,426,300-0.090.12 
ALLAllstate Corp92.3290.5490.671,450,200-0.710.78 
ALL-AAllstate Corporation Pfd26.0425.9726.003,8000.020.08 
ALL-BAlly Financial Inc Fixed Rate F27.1326.9726.9721,200-0.090.33 
ALL-CThe Allstate Corp26.9126.8726.9024,4000.000.00 
ALL-DAllstate Corp27.2427.0727.203,5000.110.41 
ALL-EThe Allstate Corporation27.0426.9227.0020,7000.000.00 
ALL-FThe Allstate Corporation26.8826.8026.889,4000.110.41 
ALL-YGMAC Capital Trust I Fixed Rate26.3626.2426.30141,0000.010.04 
ALLEAllegion Plc Ordinary Shares Wh83.8283.2583.47465,800-0.100.12 
ALLYAlly Financial23.1522.8323.092,559,9000.120.52 
ALP-OAlabama Pwr 5.83A Pf25.0525.0125.016,500-0.010.04 
ALP-QAlabama Power Co. Pfd25.8025.7325.75282,600-0.020.08 
ALRAlere Inc50.5550.3250.35612,600-0.200.40 
ALR-BAlere Inc Inverness Medical In399.0397.9397.9300-1.10.28 
ALSNAllison Transmission Holdings35.4434.8334.881,349,900-0.481.36 
ALVAutoliv Inc124.5122.8124.4532,5001.81.50 
ALXAlexander's Inc422.6416.3417.210,100-5.31.25 
AMAntero Resources Midstream Llc31.2830.8431.221,796,900-0.060.19 
AMBRAmber Road Inc7.5207.4257.45062,700-0.1001.32 
AMCAmc Entertainment Holdings Inc15.8515.1015.802,596,5000.452.93 
AMEAmtek Inc66.7066.0366.11860,900-0.290.44 
AMFWAmec Foster Wheeler Plc6.5506.4806.50015,3000.1402.20 
AMGAffiliated Managers Group185.2183.0184.2271,3001.00.56 
AMGPAntero Midstream Gp LP19.6719.3619.54182,400-0.080.41 
AMHAmerican Homes 4 Rent22.2121.8521.921,551,900-0.080.36 
AMH-AAmerican Homes28.5928.5028.5011,000-0.050.18 
AMH-BAmerican Homes 4 Rent 5% Series28.7028.5328.5311,300-0.050.17 
AMH-CAmerican Homes28.5928.5228.521,4000.000.00 
AMH-DAmerican Homes 4 Rent26.8526.8126.841,6000.220.83 
AMH-EAmerican Homes 4 Rent 6.35% Ser26.6226.3426.4911,5000.100.38 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd25.5625.4325.448,7000.020.08 
AMH-GHome25.4925.4325.4311,900-0.060.24 
AMIDAmerican Midstreampartners LP13.6013.1013.2049,000-0.402.94 
AMNAmn Healthcare Services Inc41.4540.1540.90622,1000.400.99 
AMOVAmerica Movil A Ads18.1618.1118.161,400-0.140.77 
AMPAmeriprise Financial Services142.6141.0142.1720,2000.60.45 
AMRCAmeresco Inc7.6507.4257.60088,6000.0500.66 
AMTAmerican Tower Corp140.9139.4139.41,958,400-1.00.71 
AMT-BAmerican Tower Corporation [Rei125.5123.4123.43,500-0.40.32 
AMXAmerica Movil S.A.B. De C.V18.5118.3518.401,603,600-0.140.76 
ANAutonation Inc47.0946.7946.94958,5000.140.30 
ANDVAndeavor104.5103.5103.81,164,9000.10.11 
ANDXAndeavor Logistics LP47.9446.9147.63421,500-0.310.65 
ANETArista Networks Inc188.9184.5187.2605,800-1.30.67 
ANFAbercrombie & Fitch Company14.0213.8313.97901,0000.040.29 
ANFIAmira Nature Foods Ltd5.8305.6505.83099,8000.0601.04 
ANHAnworth Mortgage Asset Corp6.1406.0806.110587,2000.0100.16 
ANH-AAnworth Mtg Pfd A26.7326.4026.424,2000.120.46 
ANH-BAnworth 6.25 Pr S B29.8829.7329.731,4000.050.17 
ANH-CAnworth Mortgage Asset Corpora25.4025.4025.408,2000.010.04 
ANTMAnthem Inc184.4182.2183.51,637,0000.00.01 
ANTXAnthem Inc51.5451.3951.397,000-0.090.17 
ANWAegean Marine Petroleum Network4.2504.0004.100774,7000.0501.23 
AODAlpine Total Dynamic Dividend8.9008.8508.870169,100-0.0700.78 
AOIAlliance One International11.0010.6010.8018,800-0.201.82 
AONAON Plc146.6144.6144.91,124,200-1.00.71 
AOSSmith [A.O.] Corp59.2458.8259.00556,300-0.070.12 
APAmpco-Pittsburgh Corp17.6517.2517.3524,200-0.251.42 
APAApache Corp43.4342.5943.362,566,7000.310.72 
APAMArtisan Partners Asset Manageme31.4031.0031.25196,0000.000.00 
APBAsia Pacific Fund Inc14.0914.0314.095000.060.43 
APCAnadarko Petroleum Corp48.5647.0448.4915,965,4003.688.21 
APDAir Products and Chemicals151.5150.3151.11,586,9000.10.05 
APFMorgan Stanley Asia Pacific Fund Inc17.4917.4317.4435,3000.020.11 
APHAmphenol Corp83.3682.7783.14728,4000.150.18 
APLEApple Hospitality REIT Inc18.7818.6318.64832,700-0.080.43 
APOApollo Global Management Llc C30.4530.0130.33335,2000.250.83 
APO-AApollo Global Management Llc Pfd Ser A26.2926.1526.1631,100-0.010.04 
APRNBlue Apron Holdings Inc5.6805.2005.2303,507,0000.0100.19 
APTSPreferred Apartment Communities18.6118.3218.47233,000-0.050.27 
APUAmerigas Partners LP43.4343.0043.00119,600-0.290.67 
AQNAlgonquin Pwr & Util10.7110.6010.6466,2000.000.00 
ARAntero Resources Corp20.3919.4619.755,091,100-0.552.71 
ARAAmerican Renal Associates Holdi15.4514.9115.2164,9000.020.13 
ARCAmerican Reprographics Company3.9703.9003.91052,500-0.0100.26 
ARCHArch Coal Inc72.9271.1571.55395,600-1.341.84 
ARCOArcos Dorados Holdings Inc9.7009.5009.650301,7000.1101.15 
ARCXArc Logistics Partners LP16.6516.6016.61106,000-0.040.24 
ARDArdagh Group S.A. Common Shares21.0220.6620.6848,200-0.170.82 
ARDCAres Dynamic Credit Allocation16.2616.1216.1937,300-0.070.43 
AREAlexandria Real Estate Equities120.0118.7119.3885,4000.00.01 
ARE-AAlexandria Real Estate Equities26.7926.6126.7810,600-0.050.19 
ARE-DAlexandria Real Estate Equitie36.6236.6236.622000.371.02 
ARESAres Management LP18.4518.1518.2549,700-0.100.54 
ARH-CArch Capital Group Ltd. 6.75% P25.7025.6125.6217,700-0.040.16 
ARIApollo Commercial Real Estate18.3718.2318.261,015,500-0.020.11 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.7625.5325.6012,1000.020.08 
ARLAmerican Realty Investors8.6508.6508.650400-0.0300.35 
ARMKAramark Holdings Corp40.8840.3540.801,014,6000.350.87 
ARN-BArconic Inc42.0840.8242.06133,9000.922.24 
ARNCArconic Inc26.8425.9626.793,813,7000.592.25 
AROCArchrock Inc12.0511.7011.85322,900-0.100.84 
ARRArmour Residential R26.2126.0626.07594,100-0.130.50 
ARR-AArmour Residential REIT Inc25.4225.3425.341,400-0.070.28 
ARR-BArmour Residential REIT Inc25.0324.9924.9928,8000.000.00 
ARWArrow Electronics79.8779.3079.52205,8000.050.06 
ASAASA Gold and Precious Metals12.0411.9011.9328,200-0.110.91 
ASBAssociated Banc-Corp23.7523.1523.551,148,7000.000.00 
ASB-CAssociated Banc-Corp Depositary26.8826.7026.771,400-0.180.67 
ASB-DAssociated Banc-Corp25.5925.5525.55600-0.030.12 
ASCArdmore Shipping Corp8.1007.6507.700192,800-0.3003.75 
ASGLiberty All-Star Growth Fund5.1305.1105.13060,1000.0100.20 
ASGNOn Assignment50.9950.3050.85138,1000.320.63 
ASHAshland Global Holdings Inc64.5863.9164.221,069,8000.200.31 
ASIXAdvansix Inc38.8837.5838.15182,6000.421.11 
ASPNAspen Aerogels Inc4.2004.1104.1108,200-0.0501.20 
ASRGrupo Aeroportuario Del Sureste202.4197.6199.953,2001.00.52 
ASXAdvanced Semiconductor Engineering6.2406.1706.2301,198,6000.0801.30 
ATAtlantic Power Corp2.4852.4002.450210,9000.0502.08 
ATENA10 Networks Inc6.6306.4206.550281,3000.0901.39 
ATGEAdtalem Global Education Inc33.3032.7533.25548,9000.100.30 
ATHAthene Holding Ltd54.0653.5453.87698,2000.060.11 
ATHMAutohome Inc66.0461.8863.091,086,100-2.904.39 
ATIAllegheny Technologies Inc22.7622.3022.741,731,0000.020.09 
ATKRAtkore International Group18.5618.0518.42318,4000.020.11 
ATOAtmos Energy Corp85.4584.4584.55276,100-0.530.62 
ATRAptargroup86.7685.8786.15199,5000.030.03 
ATTOAtento S.A.12.0011.9012.003,7000.050.42 
ATUActuant Corp26.9826.5026.75371,2000.200.75 
ATUSAltice USA Inc. Class A27.6226.9226.94837,500-0.411.50 
ATVAcorn International18.2416.3016.8010,1000.000.00 
ATWAtwood Oceanics8.6707.9008.0505,567,400-0.6006.94 
AUAnglogold Ashanti Ltd9.3409.1009.1902,837,200-0.1301.39 
AUOAu Optronics Corp4.1904.1204.150599,500-0.0400.95 
AUYYamana Gold2.7202.6302.70010,573,0000.0100.37 
AVAAvista Corp51.5451.2251.30336,900-0.130.25 
AVALGrupo Aval Acciones Y Valores S9.1509.0309.08028,100-0.0300.33 
AVBAvalonbay Communities181.5179.8179.8544,400-1.00.55 
AVDAmerican Vanguard Corp21.7521.2021.4576,7000.100.47 
AVHAvianca Holdings S.A.7.9907.6607.85093,800-0.1001.26 
AVKAdvent Claymore Convertible Securities16.0115.9516.0044,4000.030.19 
AVPAvon Products2.5002.4052.4203,739,400-0.0803.20 
AVTAvnet Inc38.8238.5638.65505,300-0.140.36 
AVXAvx Corp17.6617.4417.47213,000-0.160.91 
AVYAvery Dennison Corp99.3098.5498.82494,200-0.060.06 
AWFAlliancebernstein Global High Income13.0512.9012.92184,100-0.120.92 
AWIArmstrong World Industries Inc49.5548.9049.10244,6000.050.10 
AWKAmerican Water Works82.4981.6581.79648,700-0.610.74 
AWPAlpine Global Premier Propertie6.5906.5106.510295,500-0.1001.51 
AWRAmerican States Water Company51.7851.0851.1585,700-0.040.08 
AXEAnixter International Inc80.2078.8079.45149,8000.050.06 
AXLAmerican Axle & Manufacturing16.3116.0116.201,142,2000.010.06 
AXONAxovant Sciences Ltd.20.9919.8420.35589,5000.331.65 
AXPAmerican Express Company88.8088.0488.422,877,700-0.010.01 
AXRAmrep Corp7.0006.8107.00014,4000.1001.45 
AXSAxis Capital Holdings58.1357.1757.53395,9000.190.33 
AXS-DAxis Capital Holdings Ltd25.4925.2525.3626,2000.110.44 
AXS-EAxis Capital Holdings Ltd25.5925.4825.4876,600-0.050.20 
AXTAAxalta Coating Systems Ltd29.5729.1829.231,201,900-0.180.61 
AYIAcuity Brands Inc162.3159.8161.4420,6000.80.51 
AYRAircastle Ltd22.1721.8721.97151,600-0.080.36 
AYXAlteryx Inc19.5719.0019.01550,100-0.271.40 
AZNAstrazeneca Plc32.9532.7632.813,112,300-0.120.36 
AZOAutozone555.0541.0553.5659,1009.91.82 
AZREAzure Power Global Ltd16.0015.5815.6111,2000.463.04 
AZULAzul S.A. American Depositary Shares29.4328.3528.89460,4000.301.05 
AZZAzz Inc50.7550.1550.1570,500-0.400.79 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.92.158.65
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,423-330.52
DJI22,359-530.24
SP5002,501-80.30
DAX12,600310.25
FTSE7,264-80.11
NI22520,305-420.21
CAC405,267260.49
GLD1,291-100.75
BDI1,200494.26
HSI27,891-2190.78