Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies173.1171.2172.41,041,800-0.40.21 
AAAlcoa Corp49.0847.7548.495,166,600-0.070.14 
AACAres Acquisition Corp Cl A9.7509.7309.75038,5000.0000.00 
AAC.UAres Acquisition Corp Units9.9509.9009.9002,600-0.0100.10 
AAC.WAres Acquisition Corp WT0.92000.86990.890038,700-0.02012.21 
AAI-BArlington Asset Investment Corp24.5424.5124.54600-0.180.73 
AAI-CArlington Asset Investment Corp25.2424.8825.097,000-0.050.20 
AAICArlington Asset Investment Corp3.7903.7503.78048,6000.0000.00 
AAINArlington Asset Investment Corp 6.000%25.0124.9624.961,600-0.050.20 
AANAarons Holdings Company27.8727.3327.52133,100-0.281.01 
AAPAdvance Auto Parts Inc215.9213.8215.7464,3001.60.73 
AAQ.UAccelerate Acquisition Corp [Aaqc.U]10.0210.0210.021000.020.20 
AAQ.WAccelerate Acquisition Corp WT [Aaqc/W]0.93990.91000.939925,7000.04995.61 
AAQCAccelerate Acquisition Corp Cl A9.7009.7009.7002000.0100.10 
AATAmerican Assets Trust39.1338.5138.58173,200-0.310.80 
ABAlliancebernstein Holding LP52.2451.7152.18127,3000.200.38 
ABBAbb Ltd ADR35.1334.8734.941,213,600-0.742.07 
ABBVAbbvie Inc108.1106.4107.15,835,800-0.30.27 
ABCAmerisourcebergen Corp123.0121.9122.3416,200-0.30.20 
ABEVAmbev S.A. ADR2.9402.8802.92020,550,900-0.0301.02 
ABGAsbury Automotive Group Inc197.2190.0196.0133,0005.02.63 
ABMABM Industries Inc45.1344.5144.81190,000-0.100.22 
ABRArbor Realty Trust18.4318.2418.37680,4000.010.05 
ABR-DArbor Realty Trust Inc25.5325.4825.5212,800-0.010.04 
ABR-EArbor Realty Trust Inc25.4625.3725.429,3000.020.08 
ABTAbbott Laboratories125.5124.3124.43,045,800-0.90.74 
ACAssociated Capital Group Inc37.9636.7437.963,2000.872.35 
ACAArcosa Inc50.0748.8648.88233,700-1.142.28 
ACCAmerican Campus Communities Inc50.7449.8049.81411,600-0.330.66 
ACCOAcco Brands Corp9.0408.8508.850249,800-0.1601.78 
ACELAccel Entertainment Inc11.9811.7111.8375,900-0.020.17 
ACHAluminum Corp of China Ltd ADR19.3018.8018.86282,700-1.276.31 
ACH.WArcher Aviation Inc WT [Achr.W]1.7701.6601.72092,100-0.0301.71 
ACHRArcher Aviation Inc9.4309.1109.280418,000-0.1001.07 
ACIAlbertsons Companies Inc Cl A32.0831.3231.34880,200-0.441.38 
ACI.SAtlas Crest Investment Corp II [Acii.U]9.9209.9209.9202,1000.0100.10 
ACI.TAtlas Crest Investment Corp II WT0.86200.82000.84004,900-0.04004.55 
ACI.UAtlas Crest Investment Corp 1 [Acic.U]10.359.9010.101,200-0.252.42 
ACI.WAtlas Crest Investment Corp 1 WT1.6801.4701.590182,0000.0301.92 
ACICAtlas Crest Investment Corp Cl A9.9209.2709.9201,023,0000.5305.64 
ACIIAtlas Crest Investment Corp II Cl A9.7509.7109.7501,1000.0400.41 
ACMAecom Technology Corp67.1765.8867.00800,0000.500.75 
ACNAccenture Plc342.9337.7339.22,035,800-3.81.10 
ACPAvenue Income Credit Strategies11.2711.1411.16115,900-0.110.98 
ACP-AAberdeen Income Credit Strategies Fund26.6526.5326.653,9000.010.04 
ACRAcres Commercial Realty Corp16.2015.6616.0732,3000.322.03 
ACR-CAcres Commercial Realty Corp Pfd25.6925.6225.626,200-0.010.02 
ACR-DAcres Commercial Realty Corp25.6025.6025.608000.090.35 
ACR.UAcropolis Infrastructure Acquisition9.9389.9109.9382,000-0.0120.12 
ACR.WAcropolis Infrastructure Acquisition WT0.93000.90000.900014,2000.00000.00 
ACREAres Commercial Real Estate Cor15.6215.4715.53264,800-0.030.19 
ACROAcropolis Infrastructure Acquisition9.7609.7609.7601,1000.0000.00 
ACVAllianzgi Diversified Income &35.8235.4535.5328,300-0.060.17 
ADCAgree Realty Corp68.4667.3367.67349,600-0.761.11 
ADC-AAgree Realty Corp25.1925.0825.08106,300-0.110.44 
ADCTAdc Therapeutics Sa28.8827.9128.2986,000-0.712.45 
ADE.UAdit Edtech Acquisition Corp [Adex.U]9.9659.9409.9652,5000.0350.35 
ADE.WAdit Edtech Acquisition Corp WT [Adex/W]0.53000.50000.53007,8000.01001.92 
ADEXAdit Edtech Acquisition Corp9.7209.6909.7203,2000.0100.10 
ADFAldel Financial Inc Cl A10.1010.0610.0888,7000.000.00 
ADF.UAldel Financial Inc Units11.1711.1711.174000.000.00 
ADF.WAldel Financial Inc WT2.1002.0602.0609000.0703.52 
ADMArcher Daniels Midland60.5759.7059.762,374,300-0.520.86 
ADNTAdient Plc41.1939.6940.72690,5000.581.44 
ADSAlliance Data Systems Corp104.599.5102.4781,8002.62.65 
ADTADT Inc8.3308.1108.1701,701,700-0.0300.37 
ADXAdams Diversified Equity Fund20.4220.3420.38145,6000.020.10 
AEBAegon N.V. Perp Cap Secs Floating Rate25.0324.9825.012,700-0.020.08 
AEEAmeren Corp83.8883.1583.57823,8000.260.31 
AEFCAegon Funding Company Llc 5.10%26.7826.6526.7736,600-0.040.15 
AEGAegon N.V. ADR4.8904.8304.8601,015,1000.0901.89 
AELAmerican Equity Investment Life29.6528.7429.22352,3000.501.74 
AEL-AAmerican Equity Investment Life Holding27.5527.2227.3319,500-0.250.91 
AEL-BAmerican Equity Investment Life Holding28.0527.6527.8924,500-0.020.07 
AEMAgnico-Eagle Mines Ltd51.5450.5050.511,808,300-0.651.27 
AENZAenza S.A.A. ADR1.7801.6701.760225,3000.0804.76 
AEOAmerican Eagle Outfitters28.0927.1028.003,489,9000.391.41 
AERAercap Holdings N.V.59.4558.1758.44686,4000.150.26 
AESThe Aes Corp23.6923.3723.445,970,200-0.100.42 
AESCAes Corp99.4798.6999.1113,600-0.130.13 
AEV.WAeva Technologies Inc WT [Aeva/S]2.2502.0902.15034,300-0.0401.83 
AEVAAeva Technologies Inc8.8908.5908.650722,500-0.0901.03 
AFBAlliance National Municipal14.9214.8614.9229,5000.070.47 
AFGAmerican Financial Group133.4132.2132.4254,300-0.80.60 
AFGBAmerican Financial Group Inc 5.875%27.5527.3127.4512,8000.050.18 
AFGCAmerican Financial Group Inc 5.125%27.2227.0627.146,0000.000.00 
AFGDAmerican Financial Group Inc 5.625%28.5228.2628.4721,900-0.100.35 
AFGEAmerican Financial Group Inc 4.500%27.6227.5627.623000.000.00 
AFIArmstrong Flooring Inc3.2603.1103.16054,300-0.0200.63 
AFLAflac Inc53.0252.3052.632,167,2000.240.46 
AFTApollo Senior Floating Rate Fund Inc15.8715.7415.8759,4000.130.83 
AFT.UAfternext Healthtech Acquisition10.0009.9609.9659,100-0.0050.05 
AGFirst Majestic Silver12.1011.7311.793,039,200-0.151.26 
AGA.UAfrican Gold Acquisition Corp [Agac.U]10.0510.0310.052,9000.020.20 
AGA.WAfrican Gold Acquisition Corp WT0.51850.48000.500040,2000.00140.28 
AGACAfrican Gold Acquisition Corp Cl A9.7009.6909.6903,9000.0100.10 
AGCBAltimeter Growth Corp 2 Cl A9.9709.8509.86010,600-0.0300.30 
AGCOAgco Corp127.2123.7123.8505,700-4.03.10 
AGDAlpine Global Dynamic Dividend Fund12.1411.8311.9859,5000.070.59 
AGIAlamos Gold Inc7.2507.0107.1301,557,700-0.0500.70 
AGLAgilon Health Inc28.4727.9728.10883,600-0.361.26 
AGMFederal Agricultural Mortgage Corp106.2103.9105.924,7001.81.68 
AGM-CFederal Agricultural Mortgage Corp28.0027.3727.376,700-0.933.29 
AGM-DFederal Agricultural Mortgage Corp26.8226.7326.753,000-0.331.22 
AGM-EFederal Agricultural Mortgage Corp27.0226.8526.852,300-0.351.29 
AGM-FFederal Agricultural Mortgage Corp26.4726.1726.266,400-0.240.91 
AGM-GFederal Agricultural Mortgage Corp26.4526.2226.458,4000.010.04 
AGM.AFederal Agricultural Mortgage Corp99.0697.8897.881,300-1.101.11 
AGOAssured Guaranty Ltd48.0747.1347.14399,300-0.511.07 
AGO-EAssured Guaranty Municipal Hlds IN25.2425.2325.231,400-0.010.02 
AGO-FAssured Guaranty Municipal Hlds IN25.2825.2725.277,1000.010.04 
AGRAvangrid Inc51.0850.6150.70489,400-0.190.37 
AGROAdecoagro S.A.9.5009.1809.190576,500-0.1101.18 
AGSPlayags Inc8.0907.7508.000251,5000.0801.01 
AGTIAgiliti Inc19.7619.1319.17242,800-0.592.99 
AGXArgan Inc44.4243.6544.1040,8000.140.32 
AHHArmada Hoffler Properties Inc13.5513.3513.45178,300-0.070.52 
AHH-AArmada Hoffler Pptys Inc [Ahh/Pa]27.3026.9627.107,1000.070.26 
AHL-CAspen Insurance Holdings Ltd [Ahl/Pc]27.2326.9826.989,700-0.140.52 
AHL-DAspen Insurance Holdings Ltd [Ahl/Pd]27.7627.6427.6711,800-0.110.40 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]26.5526.3626.526,800-0.020.08 
AHTAshford Hospitality Trust Inc15.9115.0615.762,317,1000.261.68 
AHT-DAshford Hospitality TR Inc [Aht/Pd]26.5026.5026.505000.080.30 
AHT-FAshford Hospitality TR Inc [Aht/Pf]26.5026.5026.50700-0.291.08 
AHT-GAshford Hospitality TR Inc [Aht/Pg]26.5325.9726.509,100-0.080.30 
AHT-HAshford Hospitality TR Inc [Aht/Ph]26.5626.2626.515,1000.100.38 
AHT-IAshford Hospitality TR Inc [Aht/Pi]26.7526.5026.503,600-0.250.93 
AIC3.Ai Inc Cl A49.9948.7649.481,580,200-0.180.36 
AICArlington Asset Investment Cor25.2725.2225.251,4000.030.12 
AIFApollo Tactical Income Fund Inc15.8315.6415.8174,4000.181.15 
AIGAmerican International Group55.2154.3254.815,669,2000.290.53 
AIG-AAmerican International Group Inc27.4327.2127.2717,700-0.090.33 
AINAlbany International Corp79.3877.7278.35114,800-0.210.27 
AIOVirtus Allianzgi Artificial Intel & Tech27.3827.1127.2451,900-0.040.15 
AIRAAR Corp34.5531.7332.90581,300-0.341.02 
AIRCApartment Income REIT Corp50.4449.8149.87480,300-0.190.38 
AITApplied Industrial Technologies88.9486.7388.45151,7001.241.42 
AIVApartment Investment and Management6.9806.8506.850535,800-0.1301.86 
AIZAssurant Inc161.7159.7161.2220,7001.20.78 
AIZNAssurant Inc 5.25% Subordinated Notes27.3427.1227.236,800-0.150.55 
AJA.UAjax I Unit 1 Ord Shs Cl A [Ajax.U]9.0508.7608.9502,900-0.2262.47 
AJA.WAjax I WT [Ajax/W]1.6301.4801.53065,1000.0302.00 
AJAXAjax I Cl A8.8608.4308.720320,800-0.0600.68 
AJGArthur J. Gallagher & Company154.4152.0154.0959,6001.81.17 
AJRDAerojet Rocketdyne Holdings42.7041.3142.66875,1001.263.04 
AJXGreat Ajax Corp13.6013.4213.4938,500-0.030.22 
AJXAGreat Ajax Corp 7.25% Convertible Senior26.4426.1426.445,7000.200.76 
AKAA.K.A. Brands Holding Corp10.3509.55010.0001,376,4000.3003.09 
AKO.AEmbotell Andina Sa Cl A ADR11.8611.3711.371,3000.020.18 
AKO.BEmbotell Andna Sa Cl B ADR13.4913.2013.404,3000.443.40 
AKRAcadia Realty Trust20.6320.3320.43287,400-0.180.87 
ALAir Lease Corp Cl A39.3638.5338.79346,2000.030.08 
AL-AAir Lease Corp [Al/Pa]27.2427.1027.227,500-0.010.04 
ALBAlbemarle Corp229.7224.7226.4704,300-2.81.20 
ALCAlcon Inc85.2884.6085.11393,200-0.700.82 
ALCCAltc Acquisition Corp Cl A9.7709.7109.770300-0.0600.61 
ALEAllete Inc59.7459.0159.44159,1000.010.02 
ALEXAlexander and Baldwin Inc23.3122.8822.89365,900-0.301.29 
ALGAlamo Group146.9142.8144.724,200-2.21.50 
ALI-AAltera Infrastructure LP 7.25% Ser A6.5306.0556.3005,600-0.1251.95 
ALI-BAltera Infrastructure LP 8.50% Ser B6.3506.2606.2601,400-0.1702.64 
ALI-EAltera Infrastructure LP 8.875% Ser E6.4606.2006.22011,500-0.2403.72 
ALI.WAlight Inc WT [Alit/W]3.2203.0503.17043,2000.0702.26 
ALITAlight Inc Cl A11.8711.3711.712,310,4000.131.12 
ALKAlaska Air Group61.3959.7060.792,053,4000.991.66 
ALLAllstate Corp131.7130.4130.51,162,900-0.30.24 
ALL-BAllstate Corp [All/Pb]27.2027.0827.1419,100-0.080.29 
ALL-GAllstate Corp [All/Pg]27.0926.8826.9441,200-0.120.44 
ALL-HAllstate Corp [All/Ph]27.7427.5927.5944,400-0.160.58 
ALL-IAllstate Corp [All/Pi]27.6627.5227.568,400-0.150.54 
ALL-YGMAC Capital Trust I [Ally/Pa]25.2825.2425.2532,5000.010.04 
ALLEAllegion Plc139.5137.1137.3409,100-1.30.92 
ALLYAlly Financial53.2752.3052.373,873,400-0.681.28 
ALP-QAlabama Power Co. [Alp/Pq]26.0125.9125.9124,600-0.050.19 
ALSNAllison Transmission Holdings35.8934.8335.301,556,700-0.571.59 
ALT-AAlta Equipment Group Inc28.1028.0128.10800-0.180.62 
ALTGAlta Equipment Group Inc14.4714.2614.3220,6000.020.14 
ALVAutoliv Inc88.8586.8788.75759,8002.172.51 
ALXAlexander's Inc266.5262.0263.312,7000.60.22 
AMAntero Midstream Corp10.3710.1810.242,424,500-0.010.10 
AMAMAmbrx Biopharma Inc ADR14.2213.2113.5212,800-0.302.17 
AMB.WAmbac Financial Group Inc WT [Ambc/W]3.6302.2203.630191,2000.3009.01 
AMBCAmbac Financial Group14.3913.8414.18382,9000.302.16 
AMBPArdagh Metal Packaging S.A.10.3009.8409.9901,996,200-0.1000.99 
AMCAMC Entertainment Holdings Inc40.5239.2540.0132,525,2000.030.08 
AMCRAmcor Plc11.8911.7411.793,990,700-0.030.25 
AMEAmtek Inc130.2128.5129.61,124,4000.40.29 
AMGAffiliated Managers Group157.0154.0156.4157,6000.80.54 
AMHAmerican Homes 4 Rent39.6939.1539.401,953,700-0.581.45 
AMH-FAmerican Homes 4 Rent [Amh/Pf]25.6725.6425.664,600-0.010.04 
AMH-GAmerican Homes 4 Rent [Amh/Pg]25.7825.7025.7615,6000.000.00 
AMH-HAmerican Homes 4 Rent [Amh/Ph]26.8526.7126.8516,8000.030.11 
AMKAssetmark Financial Holdings Inc25.5425.2525.4536,5000.090.35 
AMNAmn Healthcare Services Inc116.2114.1115.3387,000-0.20.20 
AMOVAmerica Movil A ADR18.3217.9117.91900-0.231.27 
AMPAmeriprise Financial Services272.2267.3271.4385,4003.71.36 
AMP.UAdvanced Merger Partners Inc [Ampi.U]9.8709.8609.8701,0000.0000.00 
AMP.WAdvanced Merger Partners Inc [Ampi/W]0.90000.90000.900041,6000.00000.00 
AMPIAdvanced Merger Partners Inc Cl A9.7309.6809.7308,4000.0700.72 
AMPYAmplify Energy Corp4.5404.3604.460301,1000.0100.22 
AMRAlpha Metallurgical Resources Inc50.0047.6947.7498,200-1.432.91 
AMRCAmeresco Inc63.4261.5162.49233,700-0.510.81 
AMRXAmneal Pharmaceuticals Inc5.3605.1905.310720,2000.1001.92 
AMTAmerican Tower Corp288.4281.4282.22,318,600-5.82.02 
AMWLAmerican Well Corp Cl A10.2709.7309.7501,712,900-0.4604.51 
AMXAmerica Movil S.A.B. DE C.V. ADR18.1317.9117.932,528,000-0.221.21 
ANAutonation Inc125.5121.8123.81,662,8001.61.28 
ANA.UArctos Northstar Acquisition Corp9.8709.8409.87012,100-0.0100.10 
ANA.WArctos Northstar Acquisition Corp WT0.75000.71900.75006,9000.03014.18 
ANACArctos Northstar Acquisition Corp Cl A9.7309.7109.730300-0.0100.10 
ANETArista Networks Inc361.3356.1360.2209,6002.20.63 
ANFAbercrombie & Fitch Company40.5139.0539.991,300,0000.180.45 
ANTMAnthem Inc382.7378.4381.3655,2001.00.27 
AODAlpine Total Dynamic Dividend9.9509.9009.930247,3000.0300.30 
AOMRAngel Oak Mortgage Inc16.6616.1516.3282,500-0.271.63 
AONAON Plc300.7296.8299.2891,8000.90.30 
AOSSmith A.O. Corp64.5563.8564.061,038,500-0.360.56 
APAmpco-Pittsburgh Corp4.9004.6634.83065,8000.0000.00 
APAMArtisan Partners Asset Mgmt51.5850.5151.01209,500-0.040.08 
APDAir Products and Chemicals261.7258.7259.6738,900-0.90.33 
APGApi Group Corp21.1020.6320.801,832,400-0.231.09 
APG.UApollo Strategic Growth Capital II10.00010.00010.0001000.0500.50 
APG.WApollo Strategic Growth Capital II WT1.00000.95001.000076,9000.02993.08 
APGBApollo Strategic Growth Capital II Cl A9.7709.7609.770354,6000.0000.00 
APHAmphenol Corp77.6876.6177.491,538,4000.450.58 
APLEApple Hospitality REIT Inc16.3516.1016.201,659,9000.010.06 
APOApollo Global Management Llc C62.4960.8462.412,040,7001.151.88 
APO-AApollo Global Mgmt Inc [Apo/Pa]25.7525.6225.7313,100-0.090.35 
APO-BApollo Global Mgmt Inc [Apo/Pb]26.8726.7026.755,300-0.080.30 
APRNBlue Apron Holdings Inc6.4605.9006.3401,476,4000.3205.32 
APS.UApollo Strategic Growth Capital Unit10.1110.0310.06164,1000.030.30 
APS.WApollo Strategic Growth Capital [Apsg/W]0.92000.86220.870055,300-0.05005.43 
APSGApollo Strategic Growth Capital Cl A9.7909.7609.780286,5000.0000.00 
APT-AAptiv Plc 5.5% Mandatory Cnv Ser A171.3170.3170.318,900-2.51.42 
APTSPreferred Apartment Communities12.3411.9812.02330,100-0.272.20 
APTVAptiv Plc153.3150.8151.0823,600-1.71.13 
AQNAlgonquin Pwr & Util15.2615.1115.121,319,200-0.110.72 
AQNAAlgonquin Power & Utilities Corp28.0727.8627.988,700-0.070.25 
AQNBAlgonquin Power & Utilities Corp 6.20%27.8227.6127.809,4000.010.04 
AQNUAlgonquin Power & Utilities Corp49.7049.2549.2910,900-0.220.44 
AQUAEvoqua Water Technologies Corp40.2139.4139.41579,600-0.290.73 
ARAntero Resources Corp18.1917.5117.616,271,900-0.241.34 
ARCAmerican Reprographics Company3.1763.0603.09099,200-0.0401.28 
ARCHArch Resources Inc80.3177.5978.05311,600-2.402.98 
ARCOArcos Dorados Holdings Inc5.3005.2205.240216,500-0.0601.13 
ARDArdagh Group S.A.25.6525.0425.13383,500-0.331.30 
ARDCAres Dynamic Credit Allocation16.5916.5616.5667,200-0.020.12 
AREAlexandria Real Estate Equities197.2195.1195.4406,200-1.30.68 
ARESAres Management LP77.8576.3577.28569,800-0.390.50 
ARG-AArgo Group Intl Hldgs Ltd 7% Ser A27.3627.2627.3514,300-0.050.18 
ARGDArgo Grp Itl Snr NTS25.9225.8025.913,3000.030.12 
ARGOArgo Group Intl Hlds51.4150.7750.8265,500-0.290.57 
ARIApollo Commercial Real Estate15.3315.1715.26648,6000.000.00 
ARLAmerican Realty Investors13.5112.0913.0961,9000.342.67 
ARLOArlo Technologies Inc6.5856.4206.490445,500-0.0100.15 
ARMKAramark Holdings Corp33.4432.9833.251,195,3000.130.39 
ARNCArconic Corp32.0931.1031.13485,500-0.902.81 
AROCArchrock Inc8.0007.8207.830515,700-0.1501.88 
ARRArmour Residential R10.9410.8110.821,815,300-0.100.92 
ARR-CArmour Residential REIT Inc 7% Prf25.7925.7425.748,500-0.030.12 
ARWArrow Electronics114.7112.2113.7434,5000.60.56 
ASAASA Gold and Precious Metals19.3219.0919.1447,700-0.170.88 
ASA.UAtlantic Avenue Acquisition Corp10.1510.1410.154000.121.20 
ASA.WAtlantic Avenue Acquisition Corp0.80000.64990.7300183,2000.080212.34 
ASAISendas Distribuidora S.A. ADR17.9117.5117.53146,100-0.663.63 
ASANAsana Inc Cl A124.2118.2120.02,439,100-4.53.58 
ASAQAtlantic Street Acquisition Corp Cl A9.7909.7609.7903,0000.0000.00 
ASBAssociated Banc-Corp21.3120.8521.151,444,2000.291.39 
ASB-DAssociated Banc-Corp [Asb/Pd]25.0124.9925.013,5000.000.00 
ASB-EAssociated Banc-Corp [Asb/Pe]27.5527.0727.074,300-0.220.81 
ASB-FAssociated Banc-Corp27.1626.9227.016,200-0.140.52 
ASCArdmore Shipping Corp3.7793.5003.740377,5000.1905.35 
ASGLiberty All-Star Growth Fund8.9508.8508.930185,7000.0100.11 
ASGIAberdeen Standard Global Infrastructure20.6420.0220.0251,200-0.221.09 
ASGNOn Assignment116.7115.4115.6155,000-0.50.41 
ASHAshland Global Holdings Inc93.7491.8592.75265,6000.130.14 
ASIXAdvansix Inc39.5138.0239.00253,8000.812.12 
ASPNAspen Aerogels Inc46.4044.5945.79141,8000.841.87 
ASRGrupo Aeroportuario Del Sureste ADR191.1186.9189.814,4003.11.65 
ASXAse Industrial Holding Co. Ltd ADR8.6158.5408.5403,074,600-0.0500.58 
ASZAusterlitz Acquisition Corp II Cl A9.7609.7309.75036,4000.0000.00 
ASZ.UAusterlitz Acquisition Corp II Units10.0009.9909.99511,000-0.0050.05 
ASZ.WAusterlitz Acquisition Corp II WT1.1001.0101.010157,100-0.0403.80 
ATAAmericas Technology Acquisition Corp10.0410.0310.044000.030.30 
ATA.DAltimar Acquisition Corp III [Ataq.U]10.0009.96010.0004,5000.0000.00 
ATA.UAmericas Technology Acquisition Corp10.2910.2910.291000.000.00 
ATA.VAltimar Acquisition Corp III WT [Ataq/W]0.99010.99000.9900113,0000.00000.00 
ATA.WAmericas Technology Acquisition Corp WT0.52980.48510.529838,700-0.00010.02 
ATAQAltimar Acquisition Corp III Cl A9.7709.7609.7707000.0000.00 
ATCAtotech Ltd24.2024.0124.12235,700-0.030.12 
ATC-DAtlas Corp [Atlo/Pd]25.7925.6425.791,8000.130.51 
ATC-HAtlas Corp [Atlo/Ph]25.5525.4725.518,7000.000.00 
ATC-IAtlas Corp [Atlo/Pi]27.5227.2227.5114,7000.220.79 
ATCOAtlas Corp15.8115.3915.673,401,9000.150.97 
ATENA10 Networks Inc14.6514.2914.62275,4000.120.83 
ATGEAdtalem Global Education Inc39.2538.0938.68281,8000.180.47 
ATHAthene Holding Ltd69.8968.2369.79511,8001.291.88 
ATH-AAthene Hld Ltd [Ath/Pa]29.7729.5529.6728,500-0.150.50 
ATH-BAntah Hlds Ltd27.2327.1027.188,200-0.070.26 
ATH-CAthene Hldg Ltd28.4828.2628.3819,500-0.080.28 
ATH-DAthene Holding Ltd26.0125.8225.9350,500-0.010.04 
ATH.UAthena Technology Acquisition Corp10.3710.3710.37200-0.020.14 
ATH.WAthena Technology Acquisition Corp WT1.4501.3601.38010,700-0.0201.43 
ATHMAutohome Inc ADR41.3240.1141.10394,800-0.170.41 
ATHNAthena Technology Acquisition Corp Cl A9.9509.9229.94010,900-0.0050.05 
ATIAllegheny Technologies Inc17.1316.4816.801,123,0000.020.12 
ATI.WAti Physical Therapy Inc WT0.67120.63020.630224,500-0.02003.08 
ATIPAti Physical Therapy Inc3.7703.5103.7701,346,7000.2707.71 
ATKRAtkore Inc98.2593.5797.10607,5001.942.04 
ATM.UAltimar Acquisition Corp II [Atmr.U]10.1310.1010.131,200-0.010.10 
ATM.WAltimar Acquisition Corp II Wt] [Atmr/W]1.1500.9901.040239,1000.0201.96 
ATMRAltimar Acquisition Corp II Cl A9.9009.8609.88011,700-0.0100.10 
ATOAtmos Energy Corp89.3088.2088.22530,6000.090.10 
ATRAptargroup121.4120.3120.4186,200-0.70.54 
ATTOAtento S.A.29.9929.5829.998,300-0.010.03 
ATUSAltice USA Inc Cl A21.9019.7420.5828,556,100-1.486.71 
AUAnglogold Ashanti Ltd ADR15.5215.0715.292,290,5000.080.53 
AUDAudacy Inc4.0403.5403.840974,1000.1504.07 
AUSAusterlitz Acquisition Corp I Cl A9.9809.9409.970230,500-0.0100.10 
AUS.UAusterlitz Acquisition Corp I Units10.4010.3610.36160,000-0.040.38 
AUS.WAusterlitz Acquisition Corp I WT1.8001.5501.700217,2000.0503.03 
AUYYamana Gold4.0203.9403.9609,919,300-0.0401.00 
AVAAvista Corp39.6138.9939.19328,8000.130.33 
AVA.UAvanti Acquisition Corp [Avan.U]10.0710.0710.078000.010.05 
AVA.WAvanti Acquisition Corp [Avan/W]0.72010.71000.72013,1000.01011.42 
AVALGrupo Aval Acciones Y Valores S ADR5.7205.6305.710293,4000.0200.35 
AVANAvanti Acquisition Corp Cl A9.7909.7509.79037,7000.0300.31 
AVBAvalonbay Communities230.1226.0226.4770,200-0.90.38 
AVDAmerican Vanguard Corp15.3014.9614.98196,500-0.191.25 
AVKAdvent Claymore Convertible Securities18.9218.7318.7559,100-0.050.27 
AVLRAvalara Inc190.2185.6189.5263,6000.60.29 
AVNSAvanos Medical Inc31.9231.4831.53155,400-0.421.31 
AVNTAvient Corp47.4046.4446.67202,400-0.280.60 
AVT-AAvantor Inc [Avtr/Pa]135.3134.2135.156,6000.10.06 
AVTRAvantor Inc44.0643.5844.012,146,4000.210.48 
AVYAvery Dennison Corp219.2216.6216.9274,600-1.60.72 
AVYAAvaya Holdings Corp20.4619.6120.30806,5000.331.65 
AWFAlliancebernstein Global High Income12.4512.3612.41168,3000.010.08 
AWIArmstrong World Industries Inc101.499.4100.5194,6000.30.26 
AWKAmerican Water Works179.0176.0176.8470,300-1.00.58 
AWPAberdeen Global Premier Properties Fund6.4606.3406.380344,300-0.0600.93 
AWRAmerican States Water Company88.2387.1487.77136,1000.570.65 
AXAxos Financial Inc47.5846.5046.65170,7000.040.09 
AXLAmerican Axle & Manufacturing8.7808.5728.690655,100-0.0400.46 
AXPAmerican Express Company176.0173.3175.72,680,2002.41.36 
AXRAmrep Corp15.1813.7114.997,7000.513.49 
AXSAxis Capital Holdings45.2844.4945.07619,2000.140.31 
AXS-EAxis Capital Holdings Ltd [Axs/Pe]25.4725.4025.4516,600-0.020.08 
AXTAAxalta Coating Systems Ltd30.2029.3229.803,388,4000.381.29 
AYIAcuity Brands Inc182.0178.0180.5233,5001.30.75 
AYXAlteryx Inc75.5372.1575.501,151,9003.134.32 
AZEKThe Azek Company Cl A38.7737.9437.97610,600-0.802.06 
AZOAutozone1,7031,6601,695218,40070.42 
AZREAzure Power Global Ltd20.7320.0420.49184,500-0.371.77 
AZULAzul S.A. ADR21.6021.1321.58782,3000.110.51 
AZZAzz Inc52.6851.9251.9870,400-0.470.90 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.235.175.15
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP15,048-50.03
DJI34,798330.10
SP5004,45570.15
DAX15,532-1120.72
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,77220.10
BDI1,200494.26
HSI24,192-3191.30