Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies78.8077.3378.562,076,5001.041.34 
AAAlcoa Corp29.6028.3429.246,520,0001.033.65 
AACAac Holdings Inc3.2202.9703.120411,2000.1404.70 
AANAaron's Inc53.8952.2853.71503,7001.011.92 
AAPAdvance Auto Parts Inc167.0162.6166.01,990,200-1.10.68 
AATAmerican Assets Trust43.9043.3043.60144,500-0.290.66 
ABAlliancebernstein Holding LP30.2730.0130.24374,8000.080.27 
ABBAbb Ltd20.3319.9720.265,253,6000.402.01 
ABBVAbbvie Inc80.6079.1479.995,564,100-0.530.66 
ABCAmerisourcebergen Corp87.1385.4386.33728,200-0.520.60 
ABEVAmbev S.A.4.9204.8204.83019,919,600-0.0501.02 
ABGAsbury Automotive Group Inc73.2970.9272.95143,5002.153.04 
ABMABM Industries Incorporated36.8436.1336.72400,3000.371.02 
ABRArbor Realty Trust12.7412.5412.721,390,2000.000.00 
ABR-AArbor Realty Trust Inc25.3925.2825.2810,900-0.060.24 
ABR-BArbor Realty Trust Inc25.5725.1325.333,400-0.240.94 
ABR-CArbor Realty Trust25.3925.2525.299,5000.050.20 
ABTAbbott Laboratories75.5774.6075.546,316,6000.540.72 
ACAssociated Capital Group Inc42.2940.9741.847,8000.160.38 
ACAArcosa Inc.32.3831.3732.21413,3000.621.96 
ACBAurora Cannabis Inc7.1006.8007.07018,535,1000.1402.02 
ACCAmerican Campus Communities Inc45.6343.0544.592,291,900-0.992.17 
ACCOAcco Brands Corp9.3559.1709.330635,8000.2002.19 
ACHAluminum Corporation of China Ltd9.6809.5409.65059,5000.2302.44 
ACMAecom Technology Corp31.0830.4930.981,556,1000.461.51 
ACNAccenture Plc160.1158.4159.71,942,2000.20.14 
ACPAvenue Income Credit Strategies11.9111.6911.74130,900-0.262.17 
ACREAres Commercial Real Estate Cor14.0913.9914.03132,600-0.080.57 
ACVAllianzgi Diversified Income &21.9321.7421.8743,0000.070.32 
ADCAgree Realty Corp64.8063.3564.52362,000-0.280.43 
ADMArcher Daniels Midland Company42.2241.8041.975,803,1000.120.29 
ADNTAdient Plc21.3720.1521.271,129,7001.226.08 
ADSAlliance Data Systems Corp175.3171.7173.4475,300-1.40.81 
ADSWAdvanced Disposal Services Inc27.6026.8727.57611,1000.572.11 
ADTADT Inc8.2207.9908.1501,220,3000.1101.37 
ADXAdams Express Company14.1414.0614.10166,2000.000.00 
AEBAegon N.V. Perp Cap Secs Floating Rate22.0421.6821.8513,100-0.120.55 
AEDAegon N.V. Perp Cap Secs [Ne]26.1126.0326.0723,7000.100.39 
AEEAmeren Corp70.4969.5370.401,286,6000.310.44 
AEGAegon N.V.5.3305.2505.310722,1000.0400.76 
AEHAegon N.V. Perp Cap Secs25.9825.9225.9730,000-0.010.04 
AELAmerican Equity Investment Life33.1232.5032.86434,4000.210.64 
AEMAgnico-Eagle Mines Ltd44.3143.0043.741,697,4000.441.02 
AEOAmerican Eagle Outfitters20.1019.7919.922,843,0000.070.35 
AEPAmerican Electric Power Company80.7579.6080.522,218,1000.440.55 
AERAercap Holdings N.V.48.3447.4647.651,126,400-0.641.33 
AESThe Aes Corp17.2717.0817.154,653,100-0.030.17 
AFBAlliance National Municipal12.8612.8112.8537,0000.020.16 
AFCAllied Capital Corp25.9325.8525.928,1000.060.23 
AFGAmerican Financial Group100.1498.1599.85323,5001.151.17 
AFGEAmerican Financial Group Inc25.8325.7525.754,700-0.100.39 
AFGHAmerican Financial Group Inc26.0125.6925.7615,4000.080.31 
AFIArmstrong Flooring Inc14.9014.5514.7677,1000.201.37 
AFLAflac Incorporated49.2248.8949.122,967,6000.130.27 
AFS-AAmtrust Financial Services Inc10.3009.3209.750273,200-0.4504.41 
AFS-BAmtrust Financial Services Dep Pfd10.2209.3509.710202,200-0.5905.73 
AFS-CAmtrust Financial Services Series C10.2229.6159.86078,600-0.6706.36 
AFS-DAmtrust Financial Services Dep Pfd10.1309.1709.710251,000-0.4904.80 
AFS-EAmtrust Financial Services Inc Prf10.489.3010.04253,600-0.262.52 
AFS-FAmtrust Financial Services Inc10.1008.8009.5004,790,300-0.5505.47 
AFSSAmtrust Financial Services Inc17.8617.2517.55186,900-0.553.04 
AFSTAmtrust Financial Services Inc18.3617.8518.35210,200-0.100.54 
AFTApollo Senior Floating Rate Fund Inc14.7614.7014.7466,2000.040.27 
AGFirst Majestic Silver6.8206.5606.6605,712,9000.0500.76 
AGCOAgco Corp65.9564.7665.77459,0000.711.09 
AGDAlpine Global Dynamic Dividend Fund9.7609.7109.73015,100-0.0800.82 
AGIAlamos Gold Inc5.0204.8104.8803,994,7000.0701.46 
AGMFederal Agricultural Mortgage Corp73.5672.6273.2427,600-0.140.19 
AGM-AFederal Agricultural Mortgage25.5025.4525.45500-0.050.20 
AGM-BFederal Ag26.1826.1526.176000.050.19 
AGM-CFederal Agricultural Mortgage26.1526.1526.15300-0.160.61 
AGM.AFederal Agricultural Mortgage Corp67.6567.6567.651000.000.00 
AGNAllergan Plc141.2137.9140.32,527,0002.41.72 
AGOAssured Guaranty Ltd41.6941.2941.61548,8000.270.65 
AGO-BAssured Guaranty Ltd [B]26.1126.0426.115,6000.070.27 
AGO-EAssured Guaranty Ltd [E]25.1525.0925.1124,600-0.030.12 
AGO-FAssured Guaranty Ltd [F]25.0124.8825.011,5000.070.28 
AGRAvangrid Inc49.1747.7848.512,691,500-2.675.22 
AGROAdecoagro S.A.7.4107.3107.370220,0000.0100.14 
AGSPlayags Inc24.8424.1224.27233,700-0.220.90 
AGXArgan Inc49.0147.9148.37141,0000.170.35 
AHCA.H. Belo Corp4.0203.9103.91068,900-0.0802.01 
AHHArmada Hoffler Properties Inc15.6215.3815.55196,200-0.020.13 
AHLAspen Insurance Holdings42.7542.7342.7420,706,0000.230.54 
AHL-CAspen Ins Pfd Inc25.1725.1025.1024,7000.000.00 
AHL-DAspen Insurance Holdings Ltd23.8223.6323.7115,4000.100.42 
AHTAshford Hospitality Trust Inc5.5005.2905.480376,6000.1703.20 
AHT-DAshford Hosp D Pfd25.1525.0025.0115,2000.030.12 
AHT-FAshford Hospitality Trust Inc22.0721.5821.6930,400-0.060.28 
AHT-GAshford Hospitality Trust Inc22.1021.6921.8913,0000.150.69 
AHT-HAshford Hospitality Trust Inc Cum Pfd22.4522.0722.2211,2000.180.81 
AHT-IAshford Hospitality Trust Inc. 7.50%22.3521.9121.9660,9000.030.14 
AIArlington Asset Investment Corp8.3408.0408.1004,295,900-0.6006.90 
AI-BArlington Asset 7.00% Series B Pfd22.5022.3922.502,0000.010.04 
AICArlington Asset Investment Cor23.3223.2523.3216,9000.050.21 
AIFApollo Tactical Income Fund Inc14.5014.4114.4669,8000.030.21 
AIGAmerican International Group43.2942.4143.295,647,3000.300.70 
AIG.WAmerican International Group6.7006.4506.520117,900-0.0100.15 
AINAlbany International Corp76.7075.7076.65194,2000.590.78 
AIRAAR Corp38.0637.5437.66242,500-0.260.69 
AITApplied Industrial Technologies60.5559.0760.50248,2001.392.35 
AIVApartment Investment and Management49.7848.8849.152,275,500-0.711.42 
AIV-AApartment Investment and Manag26.1225.9826.127000.481.87 
AIWArlington Asset Investment Cor23.7823.7823.782000.170.72 
AIYApollo Investment Corp25.6525.5825.636,500-0.010.04 
AIZAssurant Inc99.5598.0198.83550,3000.590.60 
AIZPAssurant Inc. 6.50% Series D Mandatory107.3106.4106.836,1000.70.65 
AJGArthur J. Gallagher & CO80.7180.1880.49811,0000.120.15 
AJRDAerojet Rocketdyne Holdings38.5335.4038.192,837,700-2.165.35 
AJXGreat Ajax Corp13.0512.8312.8432,600-0.191.46 
AJXAGreat Ajax Corp 7.25% Convertible Senior24.6624.5724.574,900-0.110.45 
AKO.AEmbotell Andina Sa Cl A20.0020.0020.001000.000.00 
AKO.BEmbotell Andna Sa Cl B22.6122.6122.61200-0.040.18 
AKPAlliance California Muni14.4814.4314.4740,4000.010.07 
AKRAcadia Realty Trust29.3228.7829.13542,700-0.290.99 
AKSAK Steel Holding Corp3.2903.1203.19016,252,3000.0702.24 
ALAir Lease Corporation Class A C38.9238.2638.321,423,300-0.280.73 
ALBAlbemarle Corp84.1782.7482.811,770,800-0.320.38 
ALEAllete Inc80.3779.6580.22275,1000.340.43 
ALEXAlexander and Baldwin Inc24.9524.5124.54335,300-0.331.33 
ALGAlamo Group93.0890.0192.7059,1002.602.89 
ALKAlaska Air Group64.4063.2463.342,483,300-1.221.89 
ALLAllstate Corp95.3494.3095.062,124,3000.440.47 
ALL-AAllstate Corporation Pfd25.3325.2025.2010,700-0.070.28 
ALL-BAlly Financial Inc Fixed Rate F25.2425.1025.1077,000-0.050.20 
ALL-DAllstate Corp25.5325.4225.5217,9000.010.04 
ALL-EThe Allstate Corp25.3525.3025.3143,500-0.030.12 
ALL-FThe Allstate Corp25.7525.6025.6812,800-0.070.27 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th25.0024.9524.97222,800-0.030.10 
ALL-YGMAC Capital Trust I Fixed Rate25.9925.9325.95101,900-0.020.08 
ALLEAllegion Plc Ordinary Shares Wh88.1785.9687.951,271,100-0.070.08 
ALLYAlly Financial27.2627.0627.172,386,400-0.020.07 
ALP-QAlabama Power Co. Pfd25.0825.0225.0217,300-0.010.04 
ALSNAllison Transmission Holdings50.0349.1949.60851,9000.190.38 
ALVAutoliv Inc82.7780.4382.77721,7002.973.72 
ALXAlexander's Inc373.0369.0373.09,5001.40.37 
AMAntero Resources Midstream Llc27.2526.2526.35773,200-0.331.24 
AMBRAmber Road Inc9.6509.2509.560131,7000.0200.21 
AMCAmc Entertainment Holdings Inc13.8813.2513.671,771,6000.473.56 
AMEAmtek Inc79.9278.8379.81967,2000.770.97 
AMGAffiliated Managers Group110.1108.5110.0286,5001.00.87 
AMGPAntero Midstream Gp LP14.5614.0414.07656,300-0.241.68 
AMHAmerican Homes 4 Rent23.0022.5922.692,386,900-0.311.35 
AMH-DAmerican Homes 4 Rent25.3625.1725.2911,9000.160.64 
AMH-EAmerican Homes 4 Rent 6.35% Ser24.9324.7624.8990,2000.120.48 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd23.5523.2323.5011,9000.130.56 
AMH-GAmerican Homes 4 Rent Series G Pfd23.6823.4323.6821,8000.130.55 
AMH-HAmerican Homes 4 Rent Perp Cum Red Pfd24.8224.5724.775,4000.020.08 
AMIDAmerican Midstreampartners LP4.2203.9604.100166,200-0.1202.84 
AMNAmn Healthcare Services Inc54.6553.1053.55657,800-0.601.11 
AMOVAmerica Movil A ADR14.8514.6914.69600-0.070.47 
AMPAmeriprise Financial Services133.0131.1132.9941,8000.90.70 
AMRCAmeresco Inc16.3415.2316.23456,5001.026.71 
AMRXAmneal Pharmaceuticals Inc14.1913.4513.47528,700-0.543.85 
AMTAmerican Tower Corp177.3175.5176.71,612,000-0.90.51 
AMXAmerica Movil S.A.B. DE C.V.14.9214.6814.912,622,4000.120.81 
ANAutonation Inc39.3838.5939.11553,1000.441.14 
ANDXAndeavor Logistics LP36.6435.9436.02536,100-0.320.88 
ANETArista Networks Inc274.8267.2270.71,128,5001.10.42 
ANFAbercrombie & Fitch Company20.9520.3720.531,370,800-0.160.77 
ANFIAmira Nature Foods Ltd0.99000.91500.9330360,700-0.05705.76 
ANHAnworth Mortgage Asset Corp4.4004.3004.320530,000-0.0801.82 
ANH-AAnworth Mtg Pfd A25.7925.7625.761,3000.010.04 
ANH-BAnworth 6.25 Pr S B24.1123.9923.991,300-0.512.08 
ANH-CAnworth Mortgage Asset Corpora24.9324.9224.931,3000.000.00 
ANTMAnthem Inc313.7310.1313.01,092,4001.40.43 
AODAlpine Total Dynamic Dividend8.3808.3308.370276,600-0.0200.24 
AONAON Plc173.3171.7172.81,005,0000.10.08 
AOSSmith [A.O.] Corp52.5551.9152.471,423,6000.480.92 
APAmpco-Pittsburgh Corp3.5503.3503.480107,2000.1303.88 
APAApache Corp34.2133.2933.805,013,9000.491.47 
APAMArtisan Partners Asset Manageme25.7324.9525.71405,1000.722.88 
APBAsia Pacific Fund Inc11.5511.5311.5413,2000.010.09 
APCAnadarko Petroleum Corp45.9045.0745.165,968,300-0.290.64 
APDAir Products and Chemicals178.6174.6177.61,789,1002.51.44 
APFMorgan Stanley Asia Pacific Fund Inc17.5017.4317.5019,9000.110.63 
APHAmphenol Corp93.7792.5593.481,144,9001.011.09 
APHAAphria Inc10.229.5810.157,884,5000.444.53 
APLEApple Hospitality REIT Inc16.7516.3516.701,952,2000.342.08 
APOApollo Global Management Llc C29.6529.2929.44697,500-0.642.13 
APO-AApollo Global Management Llc Pfd Ser A25.0024.9324.9332,600-0.040.16 
APO-BApollo Global Management Llc Pfd Ser B24.7924.6524.6539,800-0.120.48 
APRNBlue Apron Holdings Inc1.6401.4801.5204,922,200-0.0201.30 
APTSPreferred Apartment Communities16.0615.6915.91314,000-0.080.50 
APTVAptiv Plc82.4181.5081.711,066,7000.410.50 
APUAmerigas Partners LP30.0729.6829.75493,500-0.100.34 
APYApergy Corp40.9238.9740.22574,9000.992.52 
AQAquantia Corp8.6508.4258.600323,2000.1001.18 
AQNAlgonquin Pwr & Util10.9510.8510.87252,100-0.060.55 
AQNAAlgonquin Power & Utilities Corp26.1325.9926.0711,100-0.030.11 
AQUAEvoqua Water Technologies Corp13.2512.9713.04772,600-0.030.23 
ARAntero Resources Corp10.1209.6109.8407,385,0000.1801.86 
ARAAmerican Renal Associates Holdi13.3612.7313.1774,2000.272.09 
ARCAmerican Reprographics Company2.6802.5102.600137,3000.0301.17 
ARCHArch Coal Inc91.6789.1590.93309,0001.081.20 
ARCOArcos Dorados Holdings Inc8.6908.4808.510327,400-0.0400.47 
ARDArdagh Group S.A.13.0612.6713.0046,8000.302.36 
ARDCAres Dynamic Credit Allocation14.9814.9314.9555,5000.010.07 
AREAlexandria Real Estate Equities135.5133.7135.0540,600-0.70.53 
ARE-AAlexandria Real Estate Equities26.8726.4526.608,500-0.080.30 
ARE-DAlexandria Real Estate Equitie36.9536.8636.956000.541.48 
ARESAres Management LP23.7223.0723.40621,800-0.251.06 
ARGDArgo Grp Itl Snr NTS25.5225.5025.5210,2000.020.08 
ARGOArgo Group Intl Hlds69.4068.3669.09106,2000.090.13 
ARIApollo Commercial Real Estate18.0517.8418.05790,1000.070.39 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.5925.4125.5913,6000.170.67 
ARLAmerican Realty Investors13.3712.9413.032,100-0.312.32 
ARLOArlo Technologies Inc4.0203.6003.9507,464,1000.2506.76 
ARMKAramark Holdings Corp32.8432.4432.571,506,300-0.030.09 
ARNCArconic Inc18.5617.9818.395,153,0000.331.83 
AROCArchrock Inc10.7910.4010.721,550,4000.666.56 
ARRArmour Residential R20.5820.0720.209,504,300-0.763.63 
ARR-AArmour Residential REIT Inc25.5525.2825.357,300-0.150.59 
ARR-BArmour Residential REIT Inc24.9324.8024.8412,500-0.030.12 
ARWArrow Electronics82.3481.0181.99723,1000.941.16 
ASAASA Gold and Precious Metals10.8310.5810.64146,1000.100.95 
ASBAssociated Banc-Corp23.6923.2423.67970,7000.331.41 
ASB-CAssociated Banc-Corp Depositary25.7425.5825.581,400-0.230.89 
ASB-DAssociated Banc-Corp24.2524.0724.254,4000.120.50 
ASB-EAssociated Banc-Corp Depositary Shs25.2825.0925.287,0000.100.40 
ASCArdmore Shipping Corp5.5405.3305.45082,8000.0400.74 
ASGLiberty All-Star Growth Fund5.3105.2405.260155,400-0.0200.38 
ASGNOn Assignment65.9564.9465.86333,4000.260.40 
ASHAshland Global Holdings Inc80.4978.8379.25874,4000.050.06 
ASIXAdvansix Inc34.3533.5733.90338,6000.190.56 
ASPNAspen Aerogels Inc3.5703.4653.54043,3000.0200.57 
ASRGrupo Aeroportuario Del Sureste166.4162.1165.581,7003.21.98 
ASXAse Industrial Holding Co. Ltd3.9103.8103.8801,106,8000.0701.84 
ATAtlantic Power Corp2.5702.5302.540199,900-0.0200.78 
ATENA10 Networks Inc6.7406.6506.660184,600-0.0500.75 
ATGEAdtalem Global Education Inc49.1548.0448.15332,200-0.881.79 
ATHAthene Holding Ltd44.6644.1744.601,580,0000.190.43 
ATHMAutohome Inc82.9078.7682.621,147,7003.374.25 
ATIAllegheny Technologies Inc29.2828.3129.161,885,6000.692.42 
ATKRAtkore International Group24.4623.9424.20424,7000.281.17 
ATOAtmos Energy Corp98.2096.7698.00882,1000.700.72 
ATRAptargroup102.7101.3102.3282,1000.70.70 
ATTOAtento S.A.4.0103.8903.900232,200-0.1202.99 
ATUActuant Corp24.8124.2324.73256,1000.371.52 
ATUSAltice USA Inc Class A21.6821.1821.214,770,200-0.251.16 
ATVAcorn International30.9930.0530.465,7000.411.36 
AUAnglogold Ashanti Ltd15.8615.3515.516,409,8000.533.54 
AUOAu Optronics Corp3.6403.6103.630842,5000.0200.55 
AUYYamana Gold2.8502.7302.74021,371,200-0.0501.79 
AVAAvista Corp41.5941.0241.57971,500-0.010.02 
AVALGrupo Aval Acciones Y Valores S7.3307.2507.27050,800-0.0300.41 
AVBAvalonbay Communities196.4192.3194.1512,400-2.41.20 
AVDAmerican Vanguard Corp18.9118.2318.6485,6000.321.75 
AVHAvianca Holdings S.A.4.7054.5904.61066,400-0.0601.28 
AVKAdvent Claymore Convertible Securities14.5214.3914.43105,500-0.090.62 
AVLRAvalara Inc49.4247.7548.881,828,100-0.060.12 
AVNSAvanos Medical Inc50.0949.1549.87315,4000.480.97 
AVPAvon Products3.1802.8603.07014,906,3000.2408.48 
AVXAvx Corp18.7718.4718.67229,2000.140.76 
AVYAvery Dennison Corp106.7104.8106.4619,5001.51.38 
AVYAAvaya Holdings Corp16.3615.9516.00621,600-0.191.17 
AWFAlliancebernstein Global High Income11.5511.4811.52229,700-0.020.17 
AWIArmstrong World Industries Inc69.8569.1969.61304,400-0.290.41 
AWKAmerican Water Works98.9896.6498.661,831,700-0.040.04 
AWPAlpine Global Premier Propertie5.8105.7005.710379,800-0.0901.55 
AWRAmerican States Water Company69.8768.9169.86163,3000.280.40 
AXAxos Financial Inc.32.7431.9632.69638,4000.000.00 
AXEAnixter International Inc63.1861.0562.97298,8001.272.06 
AXLAmerican Axle & Manufacturing17.2016.8416.932,970,5000.321.93 
AXOAxos Financial Inc.25.2825.1325.263,0000.110.44 
AXPAmerican Express Company107.2106.5106.83,840,7000.30.26 
AXRAmrep Corp6.8206.1606.16031,900-0.6609.68 
AXSAxis Capital Holdings57.4256.6657.41555,3000.681.20 
AXS-DAxis Capital Holdings Ltd23.4623.3123.4113,200-0.020.09 
AXS-EAxis Capital Holdings Ltd23.7323.5723.6635,2000.120.51 
AXTAAxalta Coating Systems Ltd27.1226.6826.921,933,7000.160.60 
AYIAcuity Brands Inc130.2127.9128.6648,700-1.20.92 
AYRAircastle Ltd20.4020.1520.18257,400-0.150.74 
AYXAlteryx Inc73.2670.8272.70904,6001.361.91 
AZNAstrazeneca Plc40.8640.2440.537,081,1000.070.17 
AZOAutozone925.0908.9921.1271,1004.50.49 
AZREAzure Power Global Ltd11.1710.9511.0025,100-0.050.45 
AZULAzul S.A. ADR31.2730.3530.45405,400-0.501.62 
AZZAzz Inc48.6647.3148.3386,1001.072.26 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
34.203.28.212
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,48920.03
DJI25,954630.24
SP5002,78550.18
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,338-30.21
BDI1,200494.26
HSI30,063-2530.83