Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies70.6169.3869.45757,195-1.692.38 
AAAlcoa Corp29.5928.4128.981,607,525-0.120.41 
AACAac Holdings Inc2.4002.2002.220210,915-0.1506.33 
AANAaron's Inc42.1341.2841.60140,126-0.330.79 
AAPAdvance Auto Parts Inc168.4163.9164.2406,257-2.11.26 
AATAmerican Assets Trust41.9341.5341.6939,513-0.230.55 
ABAlliancebernstein Holding LP27.6026.5826.91360,526-0.642.32 
ABBAbb Ltd19.7519.5019.531,008,518-0.281.41 
ABBVAbbvie Inc87.1685.3085.651,492,151-2.062.35 
ABCAmerisourcebergen Corp81.3379.6479.90528,922-1.992.43 
ABEVAmbev S.A.4.1904.1004.1406,235,491-0.0100.24 
ABGAsbury Automotive Group Inc66.8164.6865.7275,4310.630.97 
ABMABM Industries Incorporated26.4226.0326.07128,079-0.240.91 
ABRArbor Realty Trust11.6411.5111.53236,9170.020.17 
ABR-AArbor Realty Trust Inc25.4525.4525.455210.000.00 
ABR-BArbor Realty Trust Inc25.7125.3025.301,400-0.100.39 
ABR-CArbor Realty Trust25.7825.7425.74810-0.050.19 
ABTAbbott Laboratories71.5070.5670.671,800,429-1.512.09 
ABXBarrick Gold Corp14.0313.6213.828,884,969-0.292.06 
ACAssociated Capital Group Inc34.6434.0034.052,564-0.040.12 
ACAArcosa Inc.25.1724.6024.70198,132-0.060.24 
ACBAurora Cannabis Inc5.9305.3305.8707,326,1340.1602.80 
ACCAmerican Campus Communities Inc43.5343.0943.13157,020-0.210.48 
ACCOAcco Brands Corp6.9306.8106.820162,708-0.0901.30 
ACHAluminum Corporation of China Ltd8.7408.6008.7105,437-0.1301.47 
ACMAecom Technology Corp28.2727.7928.01364,028-0.280.99 
ACNAccenture Plc158.6155.1155.6781,923-4.72.91 
ACPAvenue Income Credit Strategies11.2611.1511.2277,020-0.070.62 
ACREAres Commercial Real Estate Cor14.2614.0614.2449,7780.130.92 
ACVAllianzgi Diversified Income &21.6721.5321.5612,739-0.321.46 
ADCAgree Realty Corp61.6360.1660.21426,847-1.001.63 
ADMArcher Daniels Midland Company45.1744.5044.961,304,4910.030.07 
ADNTAdient Plc19.2518.0518.21811,454-0.291.57 
ADSAlliance Data Systems Corp175.0173.1173.4170,076-2.11.17 
ADSWAdvanced Disposal Services Inc26.1325.7325.8465,252-0.090.35 
ADTADT Inc7.1906.9707.0001,204,230-0.1902.64 
ADXAdams Express Company13.3813.2013.21111,539-0.201.49 
AEBAegon N.V. Perp Cap Secs Floating Rate19.5519.2219.4534,0590.251.30 
AEDAegon N.V. Perp Cap Secs [Ne]25.2325.1125.2313,0720.000.00 
AEEAmeren Corp70.8669.6969.74393,885-0.700.99 
AEGAegon N.V.4.8204.7704.780964,037-0.0701.44 
AEHAegon N.V. Perp Cap Secs25.1525.0425.1545,7550.140.56 
AELAmerican Equity Investment Life29.9729.2629.4769,210-0.210.71 
AEMAgnico-Eagle Mines Ltd40.0238.8938.99525,948-1.032.57 
AEOAmerican Eagle Outfitters19.0318.3918.533,291,221-0.010.05 
AEPAmerican Electric Power Company81.0579.4579.521,082,700-0.841.05 
AERAercap Holdings N.V.47.7046.9247.22301,486-0.400.84 
AESThe Aes Corp15.8715.7315.792,203,0210.010.06 
AETAetna Inc213.4211.8212.711,862,7000.70.33 
AFBAlliance National Municipal12.0512.0312.0477,2440.020.17 
AFCAllied Capital Corp25.2425.1525.237,3990.080.32 
AFGAmerican Financial Group91.6690.5691.03154,520-0.550.60 
AFGEAmerican Financial Group Inc24.8924.7924.875,567-0.010.04 
AFGHAmerican Financial Group Inc24.9924.6224.6312,849-0.281.12 
AFIArmstrong Flooring Inc13.8313.3913.6518,3900.010.07 
AFLAflac Incorporated45.5444.6244.631,799,584-1.112.43 
AFS-AAmtrust Financial Services Inc14.2013.2713.7613,177-0.493.44 
AFS-BAmtrust Financial Services Dep Pfd14.6813.4213.6810,636-0.725.00 
AFS-CAmtrust Financial Services Series C14.8014.2514.802,499-0.151.03 
AFS-DAmtrust Financial Services Dep Pfd14.2413.2613.9330,321-0.453.13 
AFS-EAmtrust Financial Services Inc Prf14.7414.1014.4016,001-0.754.95 
AFS-FAmtrust Financial Services Inc14.5713.2214.0533,309-0.372.56 
AFSSAmtrust Financial Services Inc18.0017.7017.8512,202-0.040.22 
AFSTAmtrust Financial Services Inc17.9817.6817.855,311-0.140.78 
AFTApollo Senior Floating Rate Fund Inc14.6214.5214.5484,827-0.030.21 
AGFirst Majestic Silver5.2504.9905.1801,173,917-0.1001.89 
AGCOAgco Corp55.5354.0054.87310,3410.230.42 
AGDAlpine Global Dynamic Dividend Fund8.9808.9108.92014,226-0.0800.89 
AGIAlamos Gold Inc3.1202.9002.9502,250,208-0.2206.92 
AGMFederal Agricultural Mortgage Corp58.8155.6457.7614,9200.550.96 
AGM-AFederal Agricultural Mortgage25.1624.7524.931,3940.180.72 
AGM-BFederal Ag26.3426.3426.341000.000.00 
AGM-CFederal Agricultural Mortgage26.2125.4025.451,000-0.411.59 
AGM.AFederal Agricultural Mortgage Corp54.8954.8954.89100-0.651.17 
AGNAllergan Plc150.4148.3148.81,121,425-2.11.37 
AGOAssured Guaranty Ltd39.1738.4338.57185,781-0.170.44 
AGO-BAssured Guaranty Ltd [B]25.4125.4125.41449-0.170.66 
AGO-EAssured Guaranty Ltd [E]24.8324.3024.385,165-0.210.85 
AGO-FAssured Guaranty Ltd [F]24.1224.1224.12250-0.160.67 
AGRAvangrid Inc52.9852.2452.85130,038-0.070.13 
AGROAdecoagro S.A.7.2307.0107.160133,5620.0700.99 
AGSPlayags Inc22.7122.0522.2941,4310.020.09 
AGXArgan Inc40.7239.7940.0335,194-0.060.15 
AHCA.H. Belo Corp4.1304.0704.0704,224-0.0701.69 
AHHArmada Hoffler Properties Inc15.3115.0015.2845,6710.181.19 
AHLAspen Insurance Holdings41.9941.8741.91191,2420.000.00 
AHL-CAspen Ins Pfd Inc23.1522.9822.989,401-0.070.30 
AHL-DAspen Insurance Holdings Ltd21.0520.6120.9617,3010.080.38 
AHTAshford Hospitality Trust Inc4.4504.2804.400247,3480.0902.09 
AHT-DAshford Hosp D Pfd25.1925.1225.196330.190.76 
AHT-FAshford Hospitality Trust Inc21.5821.5021.534,024-0.030.14 
AHT-GAshford Hospitality Trust Inc21.7321.3421.593,811-0.110.51 
AHT-HAshford Hospitality Trust Inc Cum Pfd21.9921.4521.802,728-0.120.55 
AHT-IAshford Hospitality Trust Inc. 7.50%21.7521.4921.728,6980.000.00 
AIArlington Asset Investment Corp8.4008.2908.370128,1950.0200.24 
AI-BArlington Asset 7.00% Series B Pfd24.1924.1924.19600-0.010.04 
AICArlington Asset Investment Cor22.7922.6522.724750.020.11 
AIFApollo Tactical Income Fund Inc14.2513.9614.0961,641-0.140.98 
AIGAmerican International Group37.6436.8837.562,494,1300.270.72 
AIG.WAmerican International Group4.9904.7104.92031,481-0.0100.20 
AINAlbany International Corp68.7467.5267.5920,860-0.681.00 
AIRAAR Corp41.3440.2640.7262,925-0.501.21 
AITApplied Industrial Technologies58.7456.8456.9042,887-1.442.47 
AIVApartment Investment and Management47.3746.7246.86552,834-0.090.19 
AIV-AApartment Investment and Manag25.7325.7325.731000.000.00 
AIWArlington Asset Investment Cor23.3923.3923.391,0000.060.26 
AIYApollo Investment Corp25.2525.2325.231,0420.000.01 
AIZAssurant Inc90.3189.0989.59136,239-0.380.42 
AIZPAssurant Inc. 6.50% Series D Mandatory98.2698.2698.267,709-0.340.34 
AJGArthur J. Gallagher & Co75.1574.3574.61278,316-0.740.98 
AJRDAerojet Rocketdyne Holdings35.4134.5035.1386,8990.130.37 
AJXGreat Ajax Corp13.3113.2013.2418,128-0.020.15 
AJXAGreat Ajax Corp 7.25% Convertible Senior24.6524.5024.6515,0000.251.02 
AKO.AEmbotell Andina Sa Cl A20.0020.0020.001000.000.00 
AKO.BEmbotell Andna Sa Cl B22.8622.8622.86196-0.040.17 
AKPAlliance California Muni13.4613.3513.373,469-0.070.52 
AKRAcadia Realty Trust27.9827.6427.72132,736-0.100.36 
AKSAK Steel Holding Corp2.7002.5902.6203,180,256-0.0200.76 
ALAir Lease Corporation Class A C35.0834.2834.37385,434-0.712.02 
ALBAlbemarle Corp87.6484.0184.64708,192-3.303.75 
ALEAllete Inc81.2480.2780.4241,129-0.570.70 
ALEXAlexander and Baldwin Inc19.1918.8019.1069,6220.080.42 
ALGAlamo Group78.6875.7476.5945,520-0.901.16 
ALKAlaska Air Group63.5760.5062.891,079,5471.552.53 
ALLAllstate Corp80.3879.1779.36728,057-1.231.53 
ALL-AAllstate Corporation Pfd24.1123.9724.0012,496-0.180.74 
ALL-BAlly Financial Inc Fixed Rate F24.2723.9624.2236,9810.190.79 
ALL-DAllstate Corp25.4425.3225.446460.040.16 
ALL-EThe Allstate Corp25.3925.3325.3512,604-0.050.20 
ALL-FThe Allstate Corp25.2625.1125.175,255-0.140.55 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th23.9623.7923.8218,111-0.050.19 
ALL-YGMAC Capital Trust I Fixed Rate25.4025.2225.3767,3150.130.52 
ALLEAllegion Plc Ordinary Shares Wh87.8885.5086.36165,739-0.860.99 
ALLYAlly Financial23.9323.0523.371,555,354-0.020.09 
ALP-QAlabama Power Co. Pfd24.4324.0824.2310,2090.030.12 
ALSNAllison Transmission Holdings43.5442.5643.25514,8960.120.28 
ALVAutoliv Inc76.0874.0374.39327,742-1.682.21 
ALXAlexander's Inc307.0307.0307.0217-1.40.44 
AMAntero Resources Midstream Llc28.2126.7327.03341,5810.080.30 
AMBRAmber Road Inc8.3008.0808.13032,341-0.1601.93 
AMCAmc Entertainment Holdings Inc14.9814.6814.79347,602-0.070.47 
AMEAmtek Inc71.8570.4570.54264,876-1.231.71 
AMGAffiliated Managers Group98.4095.6595.84740,301-2.522.56 
AMGPAntero Midstream Gp LP14.6514.1314.41454,9150.171.19 
AMHAmerican Homes 4 Rent20.6620.3820.63368,6430.050.24 
AMH-DAmerican Homes 4 Rent22.6622.5022.545,904-0.040.17 
AMH-EAmerican Homes 4 Rent 6.35% Ser22.1021.8721.916,937-0.070.32 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd20.6320.3020.323,455-0.311.50 
AMH-GAmerican Homes 4 Rent Series G Pfd20.3520.2920.308,508-0.130.64 
AMH-HAmerican Homes 4 Rent Perp Cum Red Pfd22.3921.9622.022,691-0.180.81 
AMIDAmerican Midstreampartners LP5.0504.7904.990149,4500.1603.31 
AMNAmn Healthcare Services Inc59.3856.7656.87164,970-1.813.08 
AMOVAmerica Movil A ADR14.1314.0614.132,4000.231.65 
AMPAmeriprise Financial Services112.8109.9110.5336,309-1.71.47 
AMRCAmeresco Inc15.3215.0115.2925,1370.030.20 
AMRXAmneal Pharmaceuticals Inc16.0315.0615.89399,123-0.442.69 
AMTAmerican Tower Corp167.0165.0166.3647,388-0.50.32 
AMXAmerica Movil S.A.B. De C.V.14.2413.9014.13711,443-0.100.70 
ANAutonation Inc34.0933.0033.56152,2000.110.33 
ANDXAndeavor Logistics LP36.4235.1135.95291,7350.371.04 
ANETArista Networks Inc226.1221.4221.9245,309-6.82.96 
ANFAbercrombie & Fitch Company19.1418.4618.84812,0320.040.21 
ANFIAmira Nature Foods Ltd0.44180.42000.4205106,9540.00771.87 
ANHAnworth Mortgage Asset Corp4.5504.4604.540283,7450.0601.34 
ANH-AAnworth Mtg Pfd A25.6125.6125.61200-0.140.54 
ANH-BAnworth 6.25 Pr S B24.9224.4024.431,2000.020.08 
ANH-CAnworth Mortgage Asset Corpora24.8424.7724.84706-0.010.05 
ANTMAnthem Inc281.6271.8272.1444,150-8.43.00 
AODAlpine Total Dynamic Dividend7.6807.6207.650164,287-0.0500.65 
AONAON Plc155.5153.1154.0264,819-2.11.35 
AOSSmith [A.O.] Corp42.4641.5041.86364,597-0.380.90 
APAmpco-Pittsburgh Corp3.9503.7603.91038,4020.0000.00 
APAApache Corp31.4830.5430.572,451,115-0.732.33 
APAMArtisan Partners Asset Manageme23.8823.3223.55271,923-0.321.34 
APBAsia Pacific Fund Inc11.3711.2111.3595,943-0.020.18 
APCAnadarko Petroleum Corp52.5651.3451.371,328,146-1.122.13 
APDAir Products and Chemicals157.0154.0154.5345,309-2.81.79 
APFMorgan Stanley Asia Pacific Fund Inc16.8816.7516.872,147-0.070.41 
APHAmphenol Corp84.4883.3083.45243,030-1.101.30 
APHAAphria Inc5.7904.8505.6304,708,5680.4007.65 
APLEApple Hospitality REIT Inc15.8315.6015.75427,8340.060.38 
APOApollo Global Management Llc C24.9124.1024.14308,348-0.833.32 
APO-AApollo Global Management Llc Pfd Ser A22.3722.0622.0612,067-0.140.65 
APO-BApollo Global Management Llc Pfd Ser B22.2522.0722.1015,162-0.040.18 
APRNBlue Apron Holdings Inc1.0601.0301.0401,173,2530.0000.00 
APTSPreferred Apartment Communities15.0814.7115.0761,5290.221.48 
APTVAptiv Plc67.4065.9666.50588,063-0.190.28 
APUAmerigas Partners LP28.0027.3527.85181,6930.130.47 
APYApergy Corp32.4430.9732.33335,0240.742.34 
AQAquantia Corp8.9308.6708.750111,088-0.2702.99 
AQNAlgonquin Pwr & Util10.7810.5210.54285,119-0.312.86 
AQNAAlgonquin Power & Utilities Corp25.3225.1725.283,5390.080.32 
AQUAEvoqua Water Technologies Corp10.0909.8909.890386,521-0.1301.30 
ARAntero Resources Corp12.0311.5011.542,061,283-0.625.10 
ARAAmerican Renal Associates Holdi15.3814.1014.1272,342-1.5810.06 
ARCAmerican Reprographics Company2.3702.2102.23086,844-0.0803.46 
ARCHArch Coal Inc87.4785.3286.13122,8380.020.02 
ARCOArcos Dorados Holdings Inc8.1908.0508.100184,714-0.1001.22 
ARDArdagh Group S.A.12.1111.3611.9233,5880.585.11 
ARDCAres Dynamic Credit Allocation14.4114.2714.3049,655-0.120.83 
AREAlexandria Real Estate Equities123.3121.8121.8227,829-1.20.98 
ARE-AAlexandria Real Estate Equities25.8325.5625.688,3760.110.43 
ARE-DAlexandria Real Estate Equitie33.9633.7833.951,052-0.551.60 
ARESAres Management LP22.0821.6621.94381,1550.050.23 
ARGDArgo Grp Itl Snr NTS25.0825.0325.081,5050.020.08 
ARGOArgo Group Intl Hlds67.4066.4866.8325,248-0.170.25 
ARIApollo Commercial Real Estate18.9318.6518.77223,6080.110.59 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.0424.8725.042,8170.070.28 
ARLAmerican Realty Investors13.3713.0213.351,0340.100.75 
ARLOArlo Technologies Inc9.9009.4509.67076,3670.0300.31 
ARMKAramark Holdings Corp32.5132.0032.181,567,128-0.531.62 
ARNCArconic Inc20.1819.6519.781,512,714-0.160.80 
AROCArchrock Inc9.1508.7408.750505,316-0.3503.84 
ARRArmour Residential R21.9321.6521.81358,8310.060.28 
ARR-AArmour Residential REIT Inc25.4825.3525.454,725-0.010.04 
ARR-BArmour Residential REIT Inc24.9924.8524.876,995-0.010.04 
ARWArrow Electronics71.6470.2370.96143,184-0.380.53 
ASAASA Gold and Precious Metals9.0808.9509.00047,391-0.1401.53 
ASBAssociated Banc-Corp21.1820.6620.89496,161-0.020.10 
ASB-CAssociated Banc-Corp Depositary25.5025.3725.402,400-0.130.49 
ASB-DAssociated Banc-Corp21.6421.4021.454,137-0.190.88 
ASB-EAssociated Banc-Corp Depositary Shs24.1523.8324.093,429-0.160.68 
ASCArdmore Shipping Corp6.0105.9205.95037,097-0.0400.67 
ASGLiberty All-Star Growth Fund4.7204.6704.680117,899-0.0400.85 
ASGNOn Assignment60.1058.9859.0690,328-0.731.22 
ASHAshland Global Holdings Inc74.0972.8873.03217,625-1.461.96 
ASIXAdvansix Inc25.3924.7424.8437,968-0.421.66 
ASPNAspen Aerogels Inc2.6802.6002.6003,5220.0000.00 
ASRGrupo Aeroportuario Del Sureste148.7143.8148.429,3752.51.74 
ASXAse Industrial Holding Co. Ltd3.8903.8003.850225,4770.0100.26 
ATAtlantic Power Corp2.1702.1502.160109,6550.0000.00 
ATENA10 Networks Inc6.4006.2906.30079,602-0.0901.41 
ATGEAdtalem Global Education Inc52.1251.5951.62150,162-0.631.21 
ATHAthene Holding Ltd40.8740.1740.29622,864-0.380.93 
ATHMAutohome Inc89.8587.2888.89294,332-0.710.79 
ATIAllegheny Technologies Inc24.5923.8223.86477,676-0.753.05 
ATKRAtkore International Group21.1420.3420.86153,5170.221.07 
ATOAtmos Energy Corp99.7798.0698.18267,475-1.321.33 
ATRAptargroup101.099.1100.149,946-0.30.27 
ATTOAtento S.A.4.3604.1004.29082,2360.1503.62 
ATUActuant Corp23.9122.7523.48277,3990.251.08 
ATUSAltice USA Inc Class A17.9817.4517.81611,5670.040.23 
ATVAcorn International27.0025.9825.98618-0.953.53 
AUAnglogold Ashanti Ltd11.9411.6911.931,421,395-0.040.33 
AUOAu Optronics Corp4.0904.0604.07065,674-0.0300.73 
AUYYamana Gold2.1802.0902.1603,477,386-0.0100.46 
AVAAvista Corp45.3044.7045.0251,1060.090.20 
AVALGrupo Aval Acciones Y Valores S6.4106.2506.290185,212-0.1702.63 
AVBAvalonbay Communities187.7186.1186.6227,9360.00.01 
AVDAmerican Vanguard Corp15.8215.5915.6711,243-0.080.51 
AVHAvianca Holdings S.A.4.7304.4204.46028,300-0.0100.22 
AVKAdvent Claymore Convertible Securities13.1913.0913.0989,948-0.130.98 
AVLRAvalara Inc32.2929.4031.75167,1760.973.15 
AVNSAvanos Medical Inc48.8047.4948.42201,6260.450.94 
AVPAvon Products1.8801.7901.7901,432,099-0.0402.17 
AVXAvx Corp15.9815.7315.7492,068-0.150.94 
AVYAvery Dennison Corp91.9490.3190.70298,989-0.070.08 
AVYAAvaya Holdings Corp18.0917.4717.81220,3910.090.51 
AWFAlliancebernstein Global High Income10.7410.7110.7275,646-0.040.37 
AWIArmstrong World Industries Inc62.6761.0761.54168,719-0.490.79 
AWKAmerican Water Works97.8095.7595.93694,080-1.731.77 
AWPAlpine Global Premier Propertie5.4105.3605.390147,2320.0000.00 
AWRAmerican States Water Company69.5668.0569.2086,7030.570.83 
AXAxos Financial Inc.28.7128.1028.63257,2620.110.39 
AXEAnixter International Inc59.2057.5858.3122,327-0.220.38 
AXLAmerican Axle & Manufacturing11.7011.2111.43881,864-0.080.69 
AXOAxos Financial Inc.25.0025.0025.00835-0.050.20 
AXPAmerican Express Company106.5104.9105.31,783,730-1.41.31 
AXRAmrep Corp7.0806.9907.0809890.1201.72 
AXSAxis Capital Holdings53.1952.2752.75265,855-0.100.19 
AXS-DAxis Capital Holdings Ltd21.6921.4421.508,659-0.100.46 
AXS-EAxis Capital Holdings Ltd21.6821.5221.6753,1940.080.37 
AXTAAxalta Coating Systems Ltd22.6522.0822.12794,602-0.522.30 
AYIAcuity Brands Inc119.6115.3118.4139,5741.71.42 
AYRAircastle Ltd17.3516.8317.02172,132-0.221.28 
AYXAlteryx Inc64.6961.0564.21331,7401.472.34 
AZNAstrazeneca Plc39.2038.9138.972,587,256-0.270.69 
AZOAutozone893.5872.8873.2120,415-10.31.17 
AZREAzure Power Global Ltd10.1009.9009.99010,6730.0400.40 
AZULAzul S.A. ADR26.0025.4725.87222,337-0.140.54 
AZZAzz Inc42.6141.9942.0117,070-0.461.08 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
34.228.41.66
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,070-280.39
DJI24,597700.29
SP5002,651-10.02
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,242-30.21
BDI1,200494.26
HSI30,063-2530.83