Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies90.2889.2190.123,718,3000.660.74 
AAAlcoa Corp18.2517.5117.699,067,000-0.090.51 
AANAaron's Inc61.6460.6561.38962,4001.141.89 
AAPAdvance Auto Parts Inc152.1150.4151.1817,400-0.90.59 
AATAmerican Assets Trust47.0346.2946.83305,6000.430.93 
ABAlliancebernstein Holding LP33.3732.8533.11248,7000.050.15 
ABBAbb Ltd24.0523.8823.911,711,900-0.070.29 
ABBVAbbvie Inc89.2787.7988.0010,122,300-1.261.41 
ABCAmerisourcebergen Corp91.5890.4191.061,455,400-0.400.44 
ABEVAmbev S.A.4.4904.4204.43030,768,900-0.0100.23 
ABGAsbury Automotive Group Inc103.5102.1102.3136,700-0.20.23 
ABMABM Industries Incorporated40.5539.4339.79334,800-0.621.53 
ABRArbor Realty Trust14.7314.5114.70828,4000.181.24 
ABR-AArbor Rlty TR Inc [Abr/Pa]26.4926.4626.478000.070.25 
ABR-BArbor Rlty TR Inc [Abr/Pb]26.1726.1726.17300-0.060.23 
ABR-CArbor Rlty TR Inc [Abr/Pc]26.6626.6626.661000.000.00 
ABTAbbott Laboratories89.2088.3189.005,879,7000.720.82 
ACAssociated Capital Group Inc52.6050.1651.0821,4000.671.33 
ACAArcosa Inc47.4746.2446.52243,000-0.551.17 
ACBAurora Cannabis Inc2.1902.0302.13044,470,200-0.0200.93 
ACCAmerican Campus Communities Inc46.5746.2946.33869,900-0.050.11 
ACCOAcco Brands Corp9.3709.1109.150243,000-0.1401.51 
ACE.WAccel Entmt Inc [Acel/W]2.9322.9322.9321,1000.0622.16 
ACELAccel Entertainment Inc.12.2011.6812.03123,000-0.060.50 
ACHAluminum Corp of China Ltd8.5308.4708.4806,700-0.0100.12 
ACMAecom Technology Corp50.5250.0750.33961,9000.060.12 
ACNAccenture Plc210.7208.4209.22,584,5000.20.11 
ACPAvenue Income Credit Strategies11.6911.6111.69248,000-0.040.34 
ACREAres Commercial Real Estate Cor16.4516.2416.39266,200-0.020.12 
ACVAllianzgi Diversified Income &25.2925.1125.1844,2000.050.20 
ADCAgree Realty Corp73.0172.3572.54174,6000.160.22 
ADMArcher Daniels Midland45.5545.1145.252,741,600-0.090.20 
ADNTAdient Plc22.2421.4521.841,194,200-0.090.41 
ADSAlliance Data Systems Corp114.5112.7112.9576,400-1.10.98 
ADSWAdvanced Disposal Services Inc32.9532.9232.94643,7000.010.03 
ADTADT Inc6.5906.2606.5001,964,9000.0100.15 
ADXAdams Express Company16.1916.1016.15235,9000.010.06 
AEBAegon N.V. Perp Cap Secs Floating Rate24.8924.6024.8735,2000.100.40 
AEEAmeren Corp79.9079.1679.751,552,8000.540.68 
AEFCAegon Funding Company Llc 5.10%25.8225.6825.8172,4000.100.39 
AEGAegon N.V.4.3904.3604.370577,000-0.0200.46 
AELAmerican Equity Investment Life29.1728.7928.95433,9000.010.03 
AEL-AAmerican Equity Investment Life Holding26.5326.3126.48126,5000.080.30 
AEMAgnico-Eagle Mines Ltd61.0160.0860.351,127,5000.000.00 
AEOAmerican Eagle Outfitters14.8014.5014.703,149,400-0.010.07 
AEPAmerican Electric Power Company98.6697.0698.564,554,7001.251.28 
AEP-BAmerican Elec Pwr Co. Inc [Aep/Pb]55.9255.3555.92128,9000.781.41 
AERAercap Holdings N.V.62.8962.1762.35347,600-0.180.29 
AESThe Aes Corp20.6020.2420.505,006,000-0.070.34 
AFBAlliance National Municipal13.9913.9613.9677,600-0.030.21 
AFCAllied Capital Corp27.0426.9227.0011,0000.030.10 
AFGAmerican Financial Group111.8110.9111.3293,3000.60.53 
AFGBAmerican Financial Group Inc 5.875%27.6027.4827.5412,1000.020.07 
AFGCAmerican Financial Group Inc 5.125%26.8726.7426.824,5000.060.22 
AFGHAmerican Financial Group Inc26.3626.2626.2710,7000.000.00 
AFIArmstrong Flooring Inc4.4704.2704.36075,0000.0100.23 
AFLAflac Incorporated53.4652.7953.423,369,7000.631.19 
AFTApollo Senior Floating Rate Fund Inc15.4415.3615.3962,200-0.030.19 
AGFirst Majestic Silver11.1210.4110.536,290,000-0.524.71 
AGCOAgco Corp75.3174.4774.76281,400-0.140.19 
AGDAlpine Global Dynamic Dividend Fund10.6710.5210.5399,600-0.141.31 
AGIAlamos Gold Inc5.7105.4905.6101,578,3000.0200.36 
AGMFederal Agricultural Mortgage Corp84.1382.3782.7024,300-0.851.02 
AGM-AFederal Agricultural Mortgage Corp25.9025.8925.891,0000.170.65 
AGM-CFederal Agricultural Mortgage Corp27.2927.0027.234000.160.60 
AGM-DFederal Agricultural Mortgage Corp26.6026.3326.5910,400-0.010.04 
AGM.AFederal Agricultural Mortgage Corp71.9771.9771.971000.000.00 
AGNAllergan Plc193.8192.3192.72,091,800-1.20.59 
AGOAssured Guaranty Ltd49.3448.8149.27329,6000.470.96 
AGO-BAssured Guaranty Municipal Hlds IN27.2927.0727.104,200-0.030.11 
AGO-EAssured Guaranty Municipal Hlds IN26.5526.5026.519,300-0.040.15 
AGO-FAssured Guaranty Municipal Hlds IN26.5426.2026.238,5000.030.11 
AGRAvangrid Inc51.2150.8651.18276,4000.240.47 
AGROAdecoagro S.A.8.1407.7507.800224,500-0.2102.62 
AGSPlayags Inc11.2710.9211.00143,300-0.121.08 
AGXArgan Inc43.9642.9643.37187,8000.260.60 
AHCA.H. Belo Corp3.0202.9602.98015,8000.0000.00 
AHHArmada Hoffler Properties Inc18.7518.5518.74212,9000.100.54 
AHH-AArmada Hoffler Pptys Inc [Ahh/Pa]27.3027.3027.301000.000.00 
AHL-CAspen Insurance Holdings Ltd [Ahl/Pc]29.1528.9629.0222,100-0.070.24 
AHL-DAspen Insurance Holdings Ltd [Ahl/Pd]26.8026.6926.7013,400-0.020.07 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]26.2226.0826.1815,2000.110.42 
AHTAshford Hospitality Trust Inc2.7902.7302.740367,600-0.0100.36 
AHT-DAshford Hospitality TR Inc [Aht/Pd]25.7425.7025.721,700-0.010.04 
AHT-FAshford Hospitality TR Inc [Aht/Pf]22.4522.3722.4414,0000.010.04 
AHT-GAshford Hospitality TR Inc [Aht/Pg]21.8421.7121.8446,1000.100.46 
AHT-HAshford Hospitality TR Inc [Aht/Ph]22.7322.3422.684,200-0.020.09 
AHT-IAshford Hospitality TR Inc [Aht/Pi]22.2622.0822.2614,5000.221.00 
AIArlington Asset Investment Corp5.7545.7005.720337,100-0.0200.35 
AI-BArlington Asset Investment Corp [Ai/Pb]21.4521.3521.431,5000.110.53 
AI-CArlington Asset Investment Corp [Ai/Pc]22.3522.0222.0822,6000.080.36 
AICArlington Asset Investment Cor24.7124.4224.505,9000.060.26 
AIFApollo Tactical Income Fund Inc15.5015.3915.4046,500-0.120.77 
AIGAmerican International Group53.0852.5352.905,818,5000.541.03 
AIG-AAmerican International Group Inc27.5027.3627.4240,600-0.080.29 
AIG.WAmerican Intl Group Inc WT [Aig/W]11.6311.2211.50274,9000.373.32 
AINAlbany International Corp79.9178.1378.39190,100-0.881.11 
AIOAllianzgi Artificial Intelligence &20.6820.2220.5073,5000.221.08 
AIRAAR Corp46.4745.7945.82113,500-0.180.39 
AITApplied Industrial Technologies68.4567.1767.48161,300-0.460.68 
AIVApartment Investment and Management52.9052.4352.75726,0000.120.23 
AIWArlington Asset Investment Cor24.8424.6524.655,800-0.240.96 
AIZAssurant Inc133.8131.4133.8457,9002.21.67 
AIZPAssurant Inc 6.50% Series D Mandatory129.3129.3129.31000.00.00 
AJGArthur J. Gallagher & Company96.7096.1296.45629,1000.400.42 
AJRDAerojet Rocketdyne Holdings53.6852.9353.13856,000-0.270.51 
AJXGreat Ajax Corp15.1515.0515.0674,600-0.020.13 
AJXAGreat Ajax Corp 7.25% Convertible Senior26.9426.9426.94200-0.130.46 
AKO.AEmbotell Andina Sa Cl A14.5014.5014.501000.000.00 
AKO.BEmbotell Andna Sa Cl B16.8716.8716.874000.090.54 
AKRAcadia Realty Trust25.7325.4625.48441,5000.010.04 
AKSAK Steel Holding Corp3.1603.1003.1203,959,8000.0100.32 
ALAir Lease Corp Cl A49.9649.2149.42853,800-0.210.42 
AL-AAir Lease Corp [Al/Pa]27.6727.2627.3539,000-0.291.05 
ALBAlbemarle Corp81.3079.7880.902,151,3000.480.60 
ALCAlcon Inc61.6061.2461.47706,5000.280.46 
ALEAllete Inc83.8882.9783.57206,0000.040.05 
ALEXAlexander and Baldwin Inc22.2321.9321.93199,400-0.231.04 
ALGAlamo Group131.6128.1130.747,5001.71.31 
ALKAlaska Air Group67.1166.0466.62943,9000.080.12 
ALLAllstate Corp117.6115.9117.61,725,6001.41.21 
ALL-AAllstate Corp [All/Pa]25.0124.9924.9910,400-0.020.07 
ALL-BAllstate Corp [All/Pb]27.7527.5827.5836,100-0.070.25 
ALL-GAllstate Corp [All/Pg]27.4127.2627.3532,8000.050.18 
ALL-HAllstate Corp [All/Ph]26.4926.3626.4465,7000.000.00 
ALL-IAllstate Corp 4.75% Prf Perpetual USD 2525.9925.8325.9988,2000.160.62 
ALL-YGMAC Capital Trust I [Ally/Pa]26.4926.3726.4776,200-0.030.11 
ALLEAllegion Plc130.0127.7128.1975,700-0.50.36 
ALLYAlly Financial30.9230.4230.454,016,100-0.311.01 
ALP-QAlabama Power Co. [Alp/Pq]28.0427.9827.9836,700-0.060.21 
ALSNAllison Transmission Holdings49.2748.2648.41651,900-0.611.24 
ALU.UAlussa Energy Acquisition Corp [Alus.U]10.3210.3110.3220,1000.020.19 
ALUSAlussa Energy Acquisition Corp Cl A9.9509.9409.9405000.0400.40 
ALVAutoliv Inc81.7781.0081.24817,100-0.450.55 
ALXAlexander's Inc353.5349.1349.316,700-4.21.18 
AMAntero Midstream Corp7.6707.2307.2407,330,800-0.3304.36 
AMCAmc Entertainment Holdings Inc7.3817.1307.2802,016,800-0.0500.68 
AMCRAmcor Plc10.9110.7910.906,028,9000.080.74 
AMEAmtek Inc102.1100.2101.81,532,5001.61.59 
AMGAffiliated Managers Group87.2185.1685.64294,300-0.740.86 
AMHAmerican Homes 4 Rent27.0526.8426.951,377,100-0.120.44 
AMH-DAmerican Homes 4 Rent [Amh/Pd]27.0826.8126.953,200-0.080.30 
AMH-EAmerican Homes 4 Rent [Amh/Pe]26.8826.7026.76202,200-0.050.20 
AMH-FAmerican Homes 4 Rent [Amh/Pf]26.3126.2926.306,600-0.050.19 
AMH-GAmerican Homes 4 Rent [Amh/Pg]26.2226.1026.2012,4000.070.27 
AMH-HAmerican Homes 4 Rent [Amh/Ph]27.4227.1227.203,700-0.110.42 
AMKAssetmark Financial Holdings Inc30.5129.9130.4391,7000.381.26 
AMNAmn Healthcare Services Inc67.4166.5266.85367,2000.500.75 
AMOVAmerica Movil A ADR16.4916.2716.494,6000.392.42 
AMPAmeriprise Financial Services173.8171.6172.4777,0000.50.28 
AMPYAmplify Energy Corp7.5807.2507.250179,300-0.2403.20 
AMRCAmeresco Inc20.1019.7419.78292,000-0.100.50 
AMRXAmneal Pharmaceuticals Inc5.4405.0205.1001,786,500-0.2504.67 
AMTAmerican Tower Corp234.4232.6233.42,352,9001.20.51 
AMXAmerica Movil S.A.B. DE C.V.16.5716.2416.531,806,9000.261.60 
ANAutonation Inc46.1645.5545.60803,000-0.400.87 
ANETArista Networks Inc222.7219.2221.9996,2002.61.19 
ANFAbercrombie & Fitch Company18.3817.7117.791,742,300-0.502.73 
ANHAnworth Mortgage Asset Corp3.7003.6703.670425,200-0.0200.54 
ANH-AAnworth Mortgage Asset Cp [Anh/Pa]25.9425.9025.923,9000.020.08 
ANH-BAnworth Mortgage Asset Cp [Anh/Pb]22.8522.7122.791,300-0.060.28 
ANH-CAnworth Mortgage Asset Cp [Anh/Pc]25.5225.4625.494,100-0.030.13 
ANTMAnthem Inc305.7300.1305.41,312,6000.30.11 
AODAlpine Total Dynamic Dividend9.1209.0709.110228,900-0.0400.44 
AONAON Plc212.0210.4211.9943,2001.70.81 
AOSSmith [A.O.] Corp47.9446.9046.931,815,700-0.701.47 
APAmpco-Pittsburgh Corp3.0402.8703.04013,8000.1404.83 
APAApache Corp33.2432.5732.674,551,800-0.431.30 
APAMArtisan Partners Asset Mgmt35.4834.8334.97251,900-0.220.63 
APDAir Products and Chemicals237.4235.2237.01,857,0001.20.52 
APHAmphenol Corp110.1108.0109.51,275,300-0.30.31 
APHAAphria Inc5.3305.0805.2706,649,8000.0801.54 
APLEApple Hospitality REIT Inc16.0515.9115.971,160,1000.020.13 
APOApollo Global Management Llc C50.7049.1650.362,642,4001.282.61 
APO-AApollo Global Mgmt Inc [Apo/Pa]26.9226.8226.9211,7000.020.09 
APO-BApollo Global Mgmt Inc [Apo/Pb]27.3427.1727.2019,100-0.150.55 
APRNBlue Apron Holdings Inc5.1454.9905.020370,100-0.0801.57 
APTSPreferred Apartment Communities13.6113.3713.38236,700-0.130.96 
APTVAptiv Plc92.1990.4891.531,766,7000.330.36 
APYApergy Corp31.6030.8831.02310,100-0.150.48 
AQNAlgonquin Pwr & Util14.8114.6314.77382,0000.151.03 
AQNAAlgonquin Power & Utilities Corp28.3228.1528.1914,8000.000.00 
AQNBAlgonquin Power & Utilities Corp 6.20%28.3928.1228.2015,500-0.100.37 
AQUAEvoqua Water Technologies Corp19.7719.3319.48668,0000.000.00 
ARAntero Resources Corp2.5702.3302.3908,928,800-0.1204.78 
ARAAmerican Renal Associates10.0409.6509.66062,700-0.1801.83 
ARCAmerican Reprographics Company1.3401.3001.31018,300-0.0100.76 
ARCHArch Coal Inc69.2864.8566.30479,400-2.453.56 
ARCOArcos Dorados Holdings Inc8.1408.0608.070585,9000.0100.12 
ARDArdagh Group S.A.21.3020.7821.0763,4000.261.25 
ARDCAres Dynamic Credit Allocation15.8515.6115.71133,600-0.090.57 
AREAlexandria Real Estate Equities164.4162.8162.91,963,300-0.90.56 
ARE-AAres Management Corp [Ares/Pa]27.4527.2127.2510,500-0.230.84 
ARESAres Management LP38.0937.1937.28594,8000.451.22 
ARGDArgo Grp Itl Snr NTS26.0025.9725.984,1000.030.12 
ARGOArgo Group Intl Hlds70.4469.5370.11159,3000.490.70 
ARIApollo Commercial Real Estate18.4518.3418.39920,100-0.040.22 
ARLAmerican Realty Investors15.6314.9014.904,900-0.875.52 
ARLOArlo Technologies Inc4.6254.3804.570428,8000.0601.33 
ARMKAramark Holdings Corp46.4545.8246.423,892,300-0.190.41 
ARNCArconic Inc30.1329.2229.324,337,700-0.682.27 
AROCArchrock Inc9.6309.4309.620845,1000.1201.26 
ARRArmour Residential R19.1819.0019.00686,100-0.140.73 
ARR-BArmour Residential REIT Inc [Arr/Pb]25.3325.2325.3215,4000.040.16 
ARWArrow Electronics84.3682.0682.32798,200-1.832.17 
ASAASA Gold and Precious Metals13.7013.4613.6085,2000.040.29 
ASBAssociated Banc-Corp21.2721.0421.121,497,0000.060.28 
ASB-CAssociated Banc-Corp [Asb/Pc]26.0025.9526.003,0000.040.13 
ASB-DAssociated Banc-Corp [Asb/Pd]26.0625.9026.012,400-0.070.26 
ASB-EAssociated Banc-Corp [Asb/Pe]27.1026.9027.095,9000.030.11 
ASCArdmore Shipping Corp7.5907.2907.300272,200-0.0400.54 
ASGLiberty All-Star Growth Fund7.0306.8506.940346,5000.1101.61 
ASGNOn Assignment71.0069.8269.99127,200-0.610.86 
ASHAshland Global Holdings Inc76.6976.0576.47496,2000.360.47 
ASIXAdvansix Inc16.6516.3716.50178,000-0.060.36 
ASPNAspen Aerogels Inc10.2309.7899.98074,7000.0500.50 
ASRGrupo Aeroportuario Del Sureste206.7203.1205.439,8001.20.58 
ASXAse Industrial Holding Co. Ltd5.3005.2105.240999,200-0.0300.57 
ATAtlantic Power Corp2.4402.4002.420236,6000.0100.41 
ATENA10 Networks Inc7.2607.1007.130272,800-0.0801.11 
ATGEAdtalem Global Education Inc37.0136.3136.51269,000-0.360.98 
ATHAthene Holding Ltd47.2646.7846.901,000,500-0.100.21 
ATH-AAthene Hld Ltd [Ath/Pa]29.0728.5828.9340,9000.100.35 
ATH-BAntah Hlds Ltd26.3226.2126.248,7000.020.09 
ATHMAutohome Inc88.2784.9587.74387,6000.180.21 
ATIAllegheny Technologies Inc19.1118.4818.671,471,400-0.110.59 
ATKRAtkore International Group42.1041.3541.58250,000-0.300.72 
ATOAtmos Energy Corp115.1114.0115.0602,0000.30.24 
ATRAptargroup118.6117.1117.3190,500-0.90.76 
ATTOAtento S.A.2.7902.6602.75069,2000.0702.61 
ATUSAltice USA Inc Cl A29.1528.6028.722,363,000-0.220.76 
ATVAcorn International18.2418.1118.246000.020.11 
AUAnglogold Ashanti Ltd20.7620.0920.393,355,100-0.251.21 
AUYYamana Gold3.7603.6403.68012,086,300-0.0501.34 
AVAAvista Corp49.3148.6249.30361,3000.681.40 
AVALGrupo Aval Acciones Y Valores S8.7208.5708.680534,5000.0000.00 
AVBAvalonbay Communities216.9214.7216.11,213,3001.20.55 
AVDAmerican Vanguard Corp19.1618.7418.8861,700-0.090.47 
AVHAvianca Holdings S.A.4.6904.5104.610230,8000.0100.22 
AVKAdvent Claymore Convertible Securities15.8815.6815.73120,800-0.090.57 
AVLRAvalara Inc86.9783.9784.65423,900-1.231.43 
AVNSAvanos Medical Inc33.7732.9433.14260,300-0.421.25 
AVPAvon Products5.9205.0505.600165,446,900-0.0500.88 
AVT-AAvantor Inc [Avtr/Pa]66.3665.3766.1166,8000.741.13 
AVTRAvantor Inc19.3518.8719.203,352,3000.251.32 
AVXAvx Corp20.6220.4920.54249,000-0.030.15 
AVYAvery Dennison Corp134.9133.1134.7671,3000.80.57 
AVYAAvaya Holdings Corp13.1612.7612.972,038,7000.000.00 
AWFAlliancebernstein Global High Income12.3512.3012.31200,0000.010.08 
AWIArmstrong World Industries Inc103.3101.9102.0276,000-0.50.52 
AWKAmerican Water Works130.6128.8130.41,338,4001.91.45 
AWPAlpine Global Premier Propertie6.7306.6206.620463,400-0.1301.93 
AWRAmerican States Water Company87.4786.5087.21243,2000.480.55 
AXAxos Financial Inc30.5430.2230.45309,9000.130.43 
AXEAnixter International Inc99.3598.9599.17306,000-0.100.10 
AXLAmerican Axle & Manufacturing9.7059.4709.630924,4000.0500.52 
AXOAxos Financial Inc26.1526.1526.15800-0.120.46 
AXPAmerican Express Company131.9130.8131.53,659,7001.00.74 
AXRAmrep Corp5.9505.7205.80010,400-0.0801.36 
AXSAxis Capital Holdings61.1760.5561.02373,8000.330.54 
AXS-DAxis Capital Holdings Ltd [Axs/Pd]25.0024.9924.991,700-0.010.04 
AXS-EAxis Capital Holdings Ltd [Axs/Pe]26.1025.9626.1031,9000.110.42 
AXTAAxalta Coating Systems Ltd30.4430.0730.322,981,2000.230.76 
AYIAcuity Brands Inc124.0122.6123.3564,9000.90.72 
AYRAircastle Ltd32.1232.0832.08214,500-0.030.09 
AYXAlteryx Inc127.7124.9126.11,114,5000.10.05 
AZNAstrazeneca Plc51.5551.1651.332,685,9000.821.62 
AZOAutozone1,1551,1401,155309,900121.09 
AZREAzure Power Global Ltd12.6712.0212.0285,400-0.181.48 
AZULAzul S.A. ADR44.0642.9244.02291,2001.693.99 
AZZAzz Inc44.7743.3144.07177,700-0.841.87 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
18.232.55.175
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP9,389320.34
DJI29,348500.17
SP5003,330130.39
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,55750.30
BDI1,200494.26
HSI30,063-2530.83