Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies65.4864.2864.662,449,200-0.841.28 
AAAlcoa Corp42.2441.0942.032,264,9000.581.40 
AACAac Holdings Inc10.2709.8409.880234,400-0.2802.76 
AANAaron's Inc49.5448.3549.20354,3000.671.38 
AAPAdvance Auto Parts Inc160.2159.0159.7965,9000.20.14 
AATAmerican Assets Trust39.4139.0239.40177,3000.350.90 
AAVAdvantage Oil & Gas Ltd3.0252.9003.00060,9000.1003.45 
ABAlliancebernstein Holding LP30.0529.7529.75155,700-0.150.50 
ABBAbb Ltd22.6122.3122.541,361,6000.241.08 
ABBVAbbvie Inc99.1596.4298.816,307,3000.590.60 
ABCAmerisourcebergen Corp88.4786.3887.721,298,8000.901.04 
ABEVAmbev S.A.4.9354.7154.91051,732,6000.0501.03 
ABGAsbury Automotive Group Inc74.8074.1574.75121,2000.350.47 
ABMABM Industries Incorporated31.8631.3731.85159,9000.381.21 
ABRArbor Realty Trust11.6411.4811.621,025,8000.090.78 
ABR-AArbor Realty Trust Inc25.6525.5925.651,0000.080.31 
ABR-BArbor Realty Trust Inc25.4725.4525.473,9000.060.24 
ABR-CArbor Realty Trust26.2225.9426.101,5000.010.02 
ABTAbbott Laboratories64.9264.0364.724,768,2000.560.87 
ABXBarrick Gold Corp10.169.8510.0217,193,2000.161.62 
ACAssociated Capital Group Inc37.9036.6537.159,400-0.150.40 
ACCAmerican Campus Communities Inc42.0841.3642.07384,1000.641.54 
ACCOAcco Brands Corp12.1511.8512.05598,8000.201.69 
ACHAluminum Corporation of China Ltd9.8709.6709.84086,100-0.0100.10 
ACMAecom Technology Corp33.0432.6432.91672,8000.230.70 
ACNAccenture Plc165.2163.1164.92,717,4002.01.23 
ACPAvenue Income Credit Strategies14.2314.1114.2169,200-0.120.84 
ACREAres Commercial Real Estate Cor14.1414.0314.1387,1000.050.36 
ACVAllianzgi Diversified Income &24.7224.4824.7251,5000.050.20 
ADCAgree Realty Corp56.0955.3855.8991,2000.440.79 
ADMArcher Daniels Midland Company50.7750.0050.556,010,7000.400.80 
ADNTAdient Plc46.0144.3645.671,728,4000.651.44 
ADSAlliance Data Systems Corp238.4232.8238.0308,7003.01.29 
ADSWAdvanced Disposal Services Inc25.6525.2625.41432,3000.090.36 
ADTADT Inc.8.7708.6008.7101,376,700-0.0100.11 
ADXAdams Express Company16.1616.1316.1578,1000.000.00 
AEBAegon N.V. Perp Cap Secs Floating Rate25.1324.9725.069,9000.130.52 
AEDAegon N.V. Perp Cap Secs [Ne]26.1626.1026.166,5000.090.35 
AEEAmeren Corp64.9664.1964.761,795,9000.310.48 
AEGAegon N.V.6.0105.9706.0102,134,600-0.1802.91 
AEHAegon N.V. Perp Cap Secs26.0325.9726.0134,1000.020.08 
AELAmerican Equity Investment Life37.4936.8737.36326,4000.290.78 
AEMAgnico-Eagle Mines Ltd35.8334.8135.563,238,8001.012.92 
AEOAmerican Eagle Outfitters28.0627.0527.903,404,1000.883.26 
AEPAmerican Electric Power Company72.9172.1472.502,134,2000.160.22 
AERAercap Holdings N.V.56.8056.1656.56708,200-0.070.12 
AESThe Aes Corp13.9913.7013.944,541,7000.070.50 
AETAetna Inc199.3198.0198.9879,4000.40.20 
AFBAlliance National Municipal12.5812.5412.5773,1000.010.08 
AFCAllied Capital Corp25.6725.6025.673,4000.100.39 
AFGAmerican Financial Group113.5112.2113.3180,5000.50.44 
AFGEAmerican Financial Group Inc25.8025.7525.769,800-0.030.12 
AFGHAmerican Financial Group Inc25.4725.3325.357,700-0.030.12 
AFIArmstrong Flooring Inc17.5017.1117.46124,9000.251.45 
AFLAflac Incorporated46.8546.4846.762,895,3000.260.56 
AFS-AAmtrust Financial Services Inc18.4418.1218.406,0000.090.49 
AFS-BAmtrust Financial Services Dep Pfd19.6819.5019.5711,900-0.190.96 
AFS-CAmtrust Financial Services Series C20.6520.5420.584,5000.060.29 
AFS-DAmtrust Financial Services Dep Pfd21.5521.1521.556,7000.251.17 
AFS-EAmtrust Financial Services Inc Prf22.6522.3122.626,8000.210.95 
AFS-FAmtrust Financial Services Inc19.0918.7119.037,5000.030.16 
AFSSAmtrust Financial Services Inc24.6024.5024.542,0000.010.04 
AFSTAmtrust Financial Services Inc24.9024.6924.805,300-0.040.16 
AFTApollo Senior Floating Rate Fund Inc16.2316.1816.2046,000-0.100.61 
AGFirst Majestic Silver5.3005.0705.2504,643,4000.1803.55 
AGCAdvent Claymore Convertible Securities5.6205.5805.61087,6000.0200.36 
AGCOAgco Corp60.2958.1360.01843,8001.732.97 
AGDAlpine Global Dynamic Dividend Fund10.3810.3310.3522,400-0.030.29 
AGIAlamos Gold Inc4.4604.2804.3802,345,2000.1002.34 
AGMFederal Agricultural Mortgage Corp77.1575.0976.7390,100-0.100.13 
AGM-AFederal Agricultural Mortgage25.2625.2125.218000.000.00 
AGM-BFederal Ag25.8725.8225.821,8000.010.04 
AGM-CFederal Agricultural Mortgage26.0026.0026.005000.000.00 
AGM.AFederal Agricultural Mortgage Corp70.8370.0070.001,0000.070.10 
AGNAllergan Plc186.5183.3185.61,378,2001.40.75 
AGOAssured Guaranty Ltd42.1941.1242.02693,9000.120.29 
AGO-BAssured Guaranty Ltd [B]25.9725.9025.903,900-0.030.12 
AGO-EAssured Guaranty Ltd [E]25.4525.3725.445,1000.080.32 
AGO-FAssured Guaranty Ltd [F]24.8924.8024.803,1000.020.08 
AGRAvangrid Inc50.5649.8650.42651,3000.490.98 
AGROAdecoagro S.A.8.6508.2208.470597,3000.2102.54 
AGSPlayags Inc.32.1729.9230.88745,2000.581.91 
AGXArgan Inc39.4538.7539.10150,8000.250.64 
AHCA.H. Belo Corp4.5504.4004.45020,9000.0000.00 
AHHArmada Hoffler Properties Inc16.0115.7515.99395,9000.140.88 
AHLAspen Insurance Holdings37.2036.4536.50491,600-0.601.62 
AHL-CAspen Ins Pfd Inc25.8225.7125.7223,0000.080.31 
AHL-DAspen Insurance Holdings Ltd24.7724.6324.779,0000.120.49 
AHTAshford Hospitality Trust Inc6.4906.3506.470449,2000.0600.94 
AHT-DAshford Hosp D Pfd26.2025.9926.203,6000.120.46 
AHT-FAshford Hospitality Trust Inc23.8723.7023.871,5000.170.72 
AHT-GAshford Hospitality Trust Inc23.8923.6323.8022,6000.120.51 
AHT-HAshford Hospitality Trust Inc Cum Pfd24.1024.0524.052,900-0.070.29 
AHT-IAshford Hospitality Trust Inc. 7.50%23.9823.8123.948,4000.040.17 
AIArlington Asset Investment Corp10.2510.1210.20250,7000.050.49 
AI-BArlington Asset 7.00% Series B Pfd24.4924.4924.492000.000.00 
AICArlington Asset Investment Cor24.1424.1424.141,1000.090.35 
AIFApollo Tactical Income Fund Inc15.6115.5415.6163,600-0.080.51 
AIGAmerican International Group52.7752.0852.584,425,4000.120.23 
AIG.WAmerican International Group14.6514.1614.3943,200-0.191.30 
AINAlbany International Corp77.2075.9076.90298,9001.151.52 
AIRAAR Corp44.8644.0044.73137,2000.390.88 
AITApplied Industrial Technologies76.9076.3076.40183,8000.000.00 
AIVApartment Investment and Management43.9143.3943.91680,3000.410.94 
AIV-AApartment Investment and Manag26.0525.9426.058000.070.25 
AIWArlington Asset Investment Cor24.2024.1024.102,100-0.100.41 
AIYApollo Investment Corp25.1825.1625.174,8000.010.04 
AIZAssurant Inc107.1105.1105.3516,700-0.80.74 
AIZPAssurant Inc. 6.50% Series D Mandatory113.5113.5113.5200-0.40.32 
AJGArthur J. Gallagher & Co72.3871.8472.21795,3000.300.42 
AJRDAerojet Rocketdyne Holdings35.9534.9635.85591,700-0.160.44 
AJXGreat Ajax Corp13.5813.4313.5027,600-0.010.07 
AJXAGreat Ajax Corp 7.25% Convertible Senior25.3325.2025.251,7000.100.38 
AKO.AEmbotell Andina Sa Cl A20.2320.1520.154000.241.21 
AKO.BEmbotell Andna Sa Cl B23.0022.8322.862,7000.110.48 
AKPAlliance California Muni13.5113.3013.5157,6000.221.66 
AKRAcadia Realty Trust28.2727.7928.27383,9000.431.54 
AKSAK Steel Holding Corp4.3804.2104.37010,787,1000.1303.07 
ALAir Lease Corporation Class A C45.7045.2345.46479,7000.030.07 
ALBAlbemarle Corp96.7294.2895.441,334,800-1.621.67 
ALEAllete Inc79.4278.5378.96168,9000.330.42 
ALEXAlexander and Baldwin Inc24.0323.7724.01111,3000.160.67 
ALGAlamo Group98.1296.5497.87226,3000.850.88 
ALKAlaska Air Group65.4464.3765.001,592,7000.691.07 
ALLAllstate Corp100.299.4100.01,140,1000.10.13 
ALL-AAllstate Corporation Pfd25.3025.2825.2813,4000.000.00 
ALL-BAlly Financial Inc Fixed Rate F25.8625.7525.8022,500-0.010.04 
ALL-CThe Allstate Corp25.6325.5425.5724,4000.040.16 
ALL-DAllstate Corp25.7525.7225.72900-0.010.02 
ALL-EThe Allstate Corp25.7525.7325.7532,0000.000.00 
ALL-FThe Allstate Corp26.2626.1126.238,800-0.030.11 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th25.9625.8725.9043,200-0.020.08 
ALL-YGMAC Capital Trust I Fixed Rate26.4326.2426.4248,7000.200.75 
ALLEAllegion Plc Ordinary Shares Wh86.9985.2186.70485,6001.271.49 
ALLYAlly Financial27.1526.9426.952,853,300-0.150.55 
ALP-QAlabama Power Co. Pfd25.2325.0825.109,000-0.030.12 
ALSNAllison Transmission Holdings47.9146.7147.831,294,2000.891.90 
ALVAutoliv Inc92.9191.6092.65393,6000.890.97 
ALXAlexander's Inc371.8368.1369.92,7000.40.12 
AMAntero Resources Midstream Llc31.1230.2830.80412,0000.521.72 
AMBRAmber Road Inc8.5608.3208.44047,3000.0200.24 
AMCAmc Entertainment Holdings Inc18.8017.9818.351,957,0000.251.38 
AMEAmtek Inc76.4775.5176.311,422,6000.580.77 
AMGAffiliated Managers Group147.2145.4146.6372,7000.30.21 
AMGPAntero Midstream Gp LP19.0218.6218.88541,7000.160.85 
AMHAmerican Homes 4 Rent23.0122.7523.001,285,3000.190.83 
AMH-DAmerican Homes 4 Rent26.4126.3026.3415,600-0.020.08 
AMH-EAmerican Homes 4 Rent 6.35% Ser26.0925.8726.081,6000.120.46 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd24.4424.4424.442000.040.16 
AMH-GAmerican Homes 4 Rent Series G Pfd24.4024.0524.3022,500-0.100.41 
AMIDAmerican Midstreampartners LP6.6506.3506.400359,700-0.1502.29 
AMNAmn Healthcare Services Inc57.9557.1057.20214,000-0.150.26 
AMOVAmerica Movil A ADR16.2516.2016.20200-0.120.74 
AMPAmeriprise Financial Services139.8137.8139.5737,6000.80.55 
AMRCAmeresco Inc14.9514.7814.8580,0000.151.02 
AMRXAmneal Pharmaceuticals Inc.21.7221.2621.521,113,600-0.110.51 
AMTAmerican Tower Corp151.2149.7151.21,541,9001.50.97 
AMXAmerica Movil S.A.B. De C.V.16.6816.2316.621,555,3000.251.53 
ANAutonation Inc46.6245.9746.38750,4000.350.76 
ANDVAndeavor145.3143.5144.8965,7000.60.42 
ANDXAndeavor Logistics LP49.2048.7649.04395,1000.190.39 
ANETArista Networks Inc270.5265.8269.0457,3001.10.41 
ANFAbercrombie & Fitch Company27.9327.0527.631,642,0000.260.95 
ANFIAmira Nature Foods Ltd1.6501.6101.630147,300-0.0201.21 
ANHAnworth Mortgage Asset Corp4.8704.8304.840520,7000.0100.21 
ANH-AAnworth Mtg Pfd A26.6026.5826.585,000-0.010.04 
ANH-BAnworth 6.25 Pr S B26.0025.9826.001,0000.000.00 
ANH-CAnworth Mortgage Asset Corpora25.3025.1325.301,2000.040.16 
ANTMAnthem Inc267.3263.9264.0940,000-2.60.97 
ANWAegean Marine Petroleum Network2.0701.9301.9601,044,200-0.1306.22 
AODAlpine Total Dynamic Dividend8.7408.7008.720219,800-0.0500.57 
AOIAlliance One International18.0016.5517.75259,2001.056.29 
AONAON Plc143.9142.8143.5895,0000.60.44 
AOSSmith [A.O.] Corp58.4458.0258.331,318,7000.110.19 
APAmpco-Pittsburgh Corp8.0507.3507.50073,500-0.4505.66 
APAApache Corp42.7041.7842.002,247,100-0.170.40 
APAMArtisan Partners Asset Manageme33.5032.0032.40252,4000.200.62 
APBAsia Pacific Fund Inc13.4012.9813.3527,9000.292.22 
APCAnadarko Petroleum Corp62.9461.7562.054,882,800-0.260.42 
APDAir Products and Chemicals166.6164.1166.61,290,4001.91.15 
APFMorgan Stanley Asia Pacific Fund Inc16.7416.4816.7311,2000.120.72 
APHAmphenol Corp94.2693.5794.051,103,600-0.010.01 
APLEApple Hospitality REIT Inc17.8017.6217.651,582,000-0.040.23 
APOApollo Global Management Llc C33.7633.2833.72472,1000.090.27 
APO-AApollo Global Management Llc Pfd Ser A25.5925.5025.598,9000.020.08 
APO-BApollo Global Management Llc Pfd Ser B25.2725.1625.2536,0000.000.00 
APRNBlue Apron Holdings Inc2.2002.1002.1902,144,9000.0803.79 
APTSPreferred Apartment Communities17.8817.6317.86207,7000.291.65 
APTVAptiv Plc93.0291.2192.761,043,6000.981.07 
APUAmerigas Partners LP41.1840.7840.81180,400-0.080.20 
APYApergy Corp.43.4642.2243.15367,400-0.210.48 
AQAquantia Corp12.2511.9112.1699,4000.040.33 
AQNAlgonquin Pwr & Util10.4410.2110.43121,1000.252.46 
AQUAEvoqua Water Technologies Corp19.0718.6818.72286,100-0.100.53 
ARAntero Resources Corp17.6717.4017.501,683,0000.030.17 
ARAAmerican Renal Associates Holdi20.9320.2120.7694,300-0.030.14 
ARCAmerican Reprographics Company3.4003.0503.220396,0000.0200.63 
ARCHArch Coal Inc90.6488.8789.80256,7000.650.73 
ARCOArcos Dorados Holdings Inc6.7506.6006.650655,200-0.1001.48 
ARDArdagh Group S.A.16.0915.5715.9229,8000.281.79 
ARDCAres Dynamic Credit Allocation16.0715.9916.0352,200-0.010.06 
AREAlexandria Real Estate Equities129.8128.3129.8433,4001.10.89 
ARE-AAlexandria Real Estate Equities26.9526.9026.916,8000.070.26 
ARE-DAlexandria Real Estate Equitie35.5435.1335.541,9000.290.82 
ARESAres Management LP21.0520.7020.80637,6000.000.00 
ARGDArgo Grp Itl Snr NTS25.4625.3825.462,7000.090.35 
ARGOArgo Group Intl Hlds62.0061.2361.5587,5000.050.08 
ARIApollo Commercial Real Estate19.2519.1419.24839,4000.070.37 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.6025.5625.586,0000.000.00 
ARLAmerican Realty Investors18.4618.1718.171,300-0.372.00 
ARLOArlo Technologies Inc.20.0119.0019.38519,600-0.643.20 
ARMKAramark Holdings Corp41.0340.5940.601,064,900-0.250.61 
ARNCArconic Inc20.9720.6320.881,562,7000.180.87 
AROCArchrock Inc12.0511.8312.00497,6000.050.42 
ARRArmour Residential R23.8723.6523.82358,7000.040.17 
ARR-AArmour Residential REIT Inc25.4725.4625.462,8000.020.07 
ARR-BArmour Residential REIT Inc25.0624.9825.069,1000.060.24 
ARWArrow Electronics78.1576.3678.01800,0001.171.52 
ASAASA Gold and Precious Metals8.7908.6108.740122,7000.1802.10 
ASBAssociated Banc-Corp27.4027.1027.30742,5000.050.18 
ASB-CAssociated Banc-Corp Depositary26.0326.0326.031000.000.00 
ASB-DAssociated Banc-Corp24.8424.7924.7949,900-0.010.04 
ASCArdmore Shipping Corp6.6006.5006.500133,700-0.0500.76 
ASGLiberty All-Star Growth Fund6.6006.4606.49058,1000.0000.00 
ASGNOn Assignment91.5090.0290.88257,800-0.390.43 
ASHAshland Global Holdings Inc85.1684.2484.82289,8000.240.28 
ASIXAdvansix Inc33.2132.2932.32248,400-0.832.50 
ASPNAspen Aerogels Inc4.8804.7904.79021,600-0.0100.21 
ASRGrupo Aeroportuario Del Sureste178.3170.1172.934,300-5.63.14 
ASXAse Industrial Holding Co. Ltd4.7704.7304.760524,3000.0100.21 
ATAtlantic Power Corp2.2002.1002.200781,0000.1004.76 
ATENA10 Networks Inc6.8606.7806.820163,5000.0100.15 
ATGEAdtalem Global Education Inc49.1044.7047.202,213,600-8.5515.34 
ATHAthene Holding Ltd50.1049.4449.98982,8000.410.83 
ATHMAutohome Inc79.1277.0778.281,196,300-0.040.05 
ATIAllegheny Technologies Inc25.7725.0625.711,172,2000.311.22 
ATKRAtkore International Group27.2726.2727.21506,1000.943.58 
ATOAtmos Energy Corp94.8594.0194.34302,8000.160.17 
ATRAptargroup103.0101.4102.8131,9001.11.07 
ATTOAtento S.A.6.0255.8006.00068,4000.2504.35 
ATUActuant Corp29.2528.9029.15197,1000.250.87 
ATUSAltice USA Inc Class A17.5517.2517.502,707,200-0.170.96 
ATVAcorn International19.7018.3219.553,0001.206.54 
AUAnglogold Ashanti Ltd7.4707.0757.2407,501,9000.0801.12 
AUOAu Optronics Corp4.3804.2404.360848,3000.1704.06 
AUYYamana Gold2.7302.6102.70018,141,7000.1104.25 
AVAAvista Corp51.7151.3051.59196,0000.300.58 
AVALGrupo Aval Acciones Y Valores S7.8507.7607.800256,3000.0400.52 
AVBAvalonbay Communities183.3180.8183.2541,7001.91.04 
AVDAmerican Vanguard Corp19.7519.3019.45135,900-0.251.27 
AVHAvianca Holdings S.A.5.9005.7855.85059,900-0.0500.85 
AVKAdvent Claymore Convertible Securities15.5015.4415.5041,0000.030.19 
AVLRAvalara Inc.39.9837.8839.25293,000-0.511.28 
AVNSAvanos Medical Inc.65.3263.5965.16216,5001.412.21 
AVPAvon Products2.1102.0002.0408,635,700-0.0100.49 
AVXAvx Corp19.7819.3719.75828,3000.060.30 
AVYAvery Dennison Corp107.8106.1107.0581,300-0.40.34 
AVYAAvaya Holdings Corp22.0521.5721.98483,7000.241.10 
AWFAlliancebernstein Global High Income11.6211.5811.58213,300-0.040.34 
AWIArmstrong World Industries Inc70.4069.8570.00189,1000.050.07 
AWKAmerican Water Works89.9388.7889.49571,6000.530.60 
AWPAlpine Global Premier Propertie6.2706.2356.270100,3000.0000.00 
AWRAmerican States Water Company60.4859.9160.44102,1000.400.67 
AXEAnixter International Inc72.1071.2371.95197,5000.550.77 
AXLAmerican Axle & Manufacturing17.5016.4417.352,382,8000.663.95 
AXPAmerican Express Company103.3102.1103.01,950,7000.40.37 
AXRAmrep Corp7.4007.4007.4001,4000.0300.41 
AXSAxis Capital Holdings56.2855.4256.15500,8000.320.57 
AXS-DAxis Capital Holdings Ltd25.0224.7224.7222,100-0.130.52 
AXS-EAxis Capital Holdings Ltd24.8924.7324.8736,9000.080.32 
AXTAAxalta Coating Systems Ltd30.0529.7930.03802,3000.090.30 
AYIAcuity Brands Inc143.9141.5143.7452,0001.30.94 
AYRAircastle Ltd21.1020.8620.95320,200-0.040.19 
AYXAlteryx Inc54.8353.3454.64278,5000.200.37 
AZNAstrazeneca Plc38.3838.0738.128,235,4000.160.42 
AZOAutozone767.7761.9765.3141,6002.60.34 
AZREAzure Power Global Ltd16.2115.5215.554,800-0.362.26 
AZULAzul S.A. ADR19.0118.4718.73862,000-0.381.99 
AZZAzz Inc54.2853.8553.9053,500-0.100.19 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.198.41.76
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,816100.13
DJI25,6691110.43
SP5002,85090.33
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,180110.91
BDI1,200494.26
HSI30,063-2530.83