Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies158.7156.9158.0772,1001.00.66 
AAAlcoa Corp50.9948.8749.257,469,300-0.741.48 
AACAres Acquisition Corp Cl A9.8409.8109.830322,6000.0000.00 
AAC.UAres Acquisition Corp Units10.0410.0210.0378,2000.010.05 
AAC.WAres Acquisition Corp WT1.1201.0001.070220,7000.0000.01 
AAI-BArlington Asset Investment Corp24.9024.8924.891,2000.000.00 
AAI-CArlington Asset Investment Corp25.2925.2725.29700-0.030.12 
AAICArlington Asset Investment Corp3.9203.8503.920129,3000.0200.51 
AAINArlington Asset Investment Corp 6.000%25.0924.7924.8327,100-0.271.08 
AANAarons Holdings Company30.4429.2330.30232,0000.822.78 
AAPAdvance Auto Parts Inc235.3230.9232.0798,800-1.70.74 
AAQ.UAccelerate Acquisition Corp [Aaqc.U]10.00010.00010.0002,100-0.0100.10 
AAQ.WAccelerate Acquisition Corp WT [Aaqc/W]0.92000.92000.9200500-0.02102.23 
AAQCAccelerate Acquisition Corp Cl A9.7409.7359.7352,600-0.0050.05 
AATAmerican Assets Trust39.7139.1339.22133,0000.100.26 
ABAlliancebernstein Holding LP55.2853.9254.94240,3001.212.25 
ABBAbb Ltd ADR33.2632.9033.211,774,0000.351.07 
ABBVAbbvie Inc109.2108.3109.14,614,3000.40.35 
ABCAmerisourcebergen Corp123.7122.7123.3364,1000.60.50 
ABEVAmbev S.A. ADR2.6502.5002.62046,325,000-0.0100.38 
ABGAsbury Automotive Group Inc231.0226.0228.0215,300-1.60.71 
ABMABM Industries Inc45.2544.4844.52199,800-0.591.31 
ABRArbor Realty Trust19.8619.6419.77602,5000.030.15 
ABR-DArbor Realty Trust Inc25.1625.0625.1230,9000.000.00 
ABR-EArbor Realty Trust Inc25.1525.0625.1514,000-0.040.16 
ABR-FArbor Realty Trust Inc25.2525.1525.1961,6000.070.28 
ABTAbbott Laboratories126.8124.9126.75,742,3001.71.34 
ACAssociated Capital Group Inc37.2336.3536.354,700-0.561.52 
ACAArcosa Inc53.7352.5152.92102,6000.230.44 
ACA.UAtlantic Coastal Acquisition Corp10.1610.0910.14599,8000.050.50 
ACCAmerican Campus Communities Inc51.7051.2051.27485,300-0.120.23 
ACCOAcco Brands Corp9.1308.9008.920629,800-0.1301.44 
ACELAccel Entertainment Inc12.3912.1812.2857,500-0.060.49 
ACHAluminum Corp of China Ltd ADR17.5617.2517.3997,100-0.261.47 
ACH.WArcher Aviation Inc WT [Achr.W]1.2001.1201.15063,6000.0000.00 
ACHRArcher Aviation Inc6.8006.6036.710701,200-0.0801.18 
ACIAlbertsons Companies Inc Cl A31.2029.6030.821,480,0001.314.44 
ACI.SAtlas Crest Investment Corp II [Acii.U]9.9609.9209.960326,3000.0400.40 
ACI.TAtlas Crest Investment Corp II WT0.88690.79200.886958,1000.087010.88 
ACIIAtlas Crest Investment Corp II Cl A9.7609.7309.76013,7000.0300.31 
ACMAecom Technology Corp68.3967.1667.75526,2000.160.24 
ACNAccenture Plc355.3348.3353.81,459,4006.71.92 
ACPAberdeen Income Credit Strategies11.3211.2111.30154,4000.040.36 
ACP-AAberdeen Income Credit Strategies Fund26.8526.8226.852,9000.000.00 
ACRAcres Commercial Realty Corp15.9015.6615.7125,600-0.271.69 
ACR-CAcres Commercial Realty Corp Pfd25.6925.6525.654,4000.000.00 
ACR-DAcres Commercial Realty Corp25.6625.6025.66500-0.050.19 
ACR.UAcropolis Infrastructure Acquisition9.9509.9509.95051,0000.0200.20 
ACR.WAcropolis Infrastructure Acquisition WT0.86000.83000.860016,6000.02482.97 
ACREAres Commercial Real Estate Cor15.9115.7515.79216,400-0.030.19 
ACROAcropolis Infrastructure Acquisition9.7209.6809.720158,5000.0200.21 
ACVAllianzgi Diversified Income &36.5936.3236.3817,3000.030.08 
ADCAgree Realty Corp70.9969.8970.15341,700-0.230.33 
ADC-AAgree Realty Corp24.5424.5024.533,400-0.140.57 
ADCTAdc Therapeutics Sa26.4825.8526.1236,400-0.301.14 
ADE.UAdit Edtech Acquisition Corp [Adex.U]10.0009.99010.0009000.0040.04 
ADE.WAdit Edtech Acquisition Corp WT [Adex/W]0.58490.53990.5849127,1000.04097.52 
ADEXAdit Edtech Acquisition Corp9.7309.7309.7303,500-0.0100.10 
ADFAldel Financial Inc Cl A10.0610.0310.0329,800-0.020.20 
ADF.UAldel Financial Inc Units11.0311.0311.034000.000.01 
ADF.WAldel Financial Inc WT1.9101.9101.910100-0.0150.77 
ADMArcher Daniels Midland66.4464.9366.221,692,1001.352.08 
ADNTAdient Plc44.8842.6242.91586,100-1.252.83 
ADSAlliance Data Systems Corp98.1195.8897.401,023,6001.061.10 
ADTADT Inc8.5408.3808.410578,900-0.1301.52 
ADXAdams Diversified Equity Fund20.8920.7420.8396,1000.000.00 
AEEAmeren Corp85.4884.5985.28412,9000.790.94 
AEFCAegon Funding Company Llc 5.10%27.1126.9627.0427,6000.010.04 
AEGAegon N.V. ADR5.2505.1505.2501,212,1000.0901.74 
AELAmerican Equity Investment Life33.9833.5033.86186,3000.140.42 
AEL-AAmerican Equity Investment Life Holding27.5327.3627.457,3000.100.36 
AEL-BAmerican Equity Investment Life Holding28.4128.2428.246,100-0.060.21 
AEMAgnico-Eagle Mines Ltd58.9757.1257.131,674,4000.030.05 
AENZAenza S.A.A. ADR2.0001.9101.97012,000-0.0301.50 
AEOAmerican Eagle Outfitters24.6724.2624.392,220,300-0.341.37 
AERAercap Holdings N.V.64.5862.3764.48911,0001.251.98 
AESThe Aes Corp25.1324.8024.933,740,2000.140.56 
AESCAes Corp101.9100.9101.920,5001.51.44 
AEV.WAeva Technologies Inc WT [Aeva/S]2.0201.9001.9002,300-0.1406.86 
AEVAAeva Technologies Inc7.8857.4757.6201,146,600-0.2803.54 
AFBAlliance National Municipal14.9314.8014.8724,6000.070.47 
AFGAmerican Financial Group139.6138.0139.3170,2001.71.22 
AFGBAmerican Financial Group Inc 5.875%27.3527.1327.2411,900-0.060.22 
AFGCAmerican Financial Group Inc 5.125%26.7926.6726.738,400-0.030.11 
AFGDAmerican Financial Group Inc 5.625%28.6528.4228.652,5000.070.24 
AFGEAmerican Financial Group Inc 4.500%27.0426.9426.942,400-0.070.26 
AFIArmstrong Flooring Inc2.9802.9002.90074,000-0.0702.36 
AFLAflac Inc56.7655.9756.541,895,7000.420.75 
AFTApollo Senior Floating Rate Fund Inc15.9015.8415.8863,9000.070.44 
AFT.UAfternext Healthtech Acquisition9.9709.9509.9553,800-0.0050.05 
AFT.WAfternext Healthtech Acquisition WT1.00000.91680.91683,2000.00250.27 
AFTRAfternext Healthtech Acquisition Corp Cl9.7009.6709.670126,500-0.0200.20 
AGFirst Majestic Silver13.7913.0413.116,324,4000.141.08 
AGA.UAfrican Gold Acquisition Corp [Agac.U]10.0710.0710.076,0000.010.10 
AGA.WAfrican Gold Acquisition Corp WT0.52800.50000.52805,8000.00300.57 
AGACAfrican Gold Acquisition Corp Cl A9.7159.7109.7153,900-0.0250.26 
AGCBAltimeter Growth Corp 2 Cl A9.9509.9009.94075,600-0.0100.10 
AGCOAgco Corp133.1130.1130.6563,300-1.20.88 
AGDAlpine Global Dynamic Dividend Fund12.0711.9712.0218,1000.040.33 
AGIAlamos Gold Inc8.2657.9708.0002,616,800-0.0200.25 
AGLAgilon Health Inc24.6123.6723.711,565,600-0.753.07 
AGMFederal Agricultural Mortgage Corp122.4120.5121.924,9000.90.71 
AGM-CFederal Agricultural Mortgage Corp27.5527.5527.551000.080.29 
AGM-DFederal Agricultural Mortgage Corp26.9626.8226.821,800-0.090.35 
AGM-EFederal Agricultural Mortgage Corp27.0127.0127.013000.000.00 
AGM-FFederal Agricultural Mortgage Corp26.4126.3326.358,500-0.010.04 
AGM-GFederal Agricultural Mortgage Corp26.1426.1426.141000.080.31 
AGM.AFederal Agricultural Mortgage Corp107.1105.1107.17007.07.00 
AGOAssured Guaranty Ltd55.6854.7054.72434,400-0.140.26 
AGRAvangrid Inc52.5152.0552.39385,9000.250.48 
AGROAdecoagro S.A.9.2058.9709.080859,400-0.1601.73 
AGSPlayags Inc7.9207.6807.770155,600-0.0500.64 
AGTIAgiliti Inc24.4422.6022.80429,4000.251.11 
AGXArgan Inc44.9444.0144.3084,100-0.040.09 
AHHArmada Hoffler Properties Inc13.4913.2513.35214,3000.000.00 
AHH-AArmada Hoffler Pptys Inc [Ahh/Pa]27.8927.6327.8014,9000.090.32 
AHL-CAspen Insurance Holdings Ltd [Ahl/Pc]27.3627.2727.278,400-0.050.17 
AHL-DAspen Insurance Holdings Ltd [Ahl/Pd]27.8627.5627.627,500-0.090.32 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]26.6826.3626.419,600-0.160.61 
AHTAshford Hospitality Trust Inc13.1412.7612.832,087,900-0.352.66 
AHT-DAshford Hospitality TR Inc [Aht/Pd]28.2726.7528.1338,7000.150.54 
AHT-FAshford Hospitality TR Inc [Aht/Pf]26.9824.8526.664,900-0.140.52 
AHT-GAshford Hospitality TR Inc [Aht/Pg]26.8826.8026.80600-0.020.07 
AHT-HAshford Hospitality TR Inc [Aht/Ph]27.2026.7226.9814,0000.080.30 
AHT-IAshford Hospitality TR Inc [Aht/Pi]27.0626.9426.943000.140.52 
AIC3.Ai Inc Cl A47.2045.5845.611,003,600-1.873.94 
AICArlington Asset Investment Cor25.3125.2825.289000.000.00 
AIFApollo Tactical Income Fund Inc15.8815.8015.8229,500-0.030.19 
AIGAmerican International Group60.1659.3260.013,734,2000.751.27 
AIG-AAmerican International Group Inc27.1926.9727.0231,900-0.100.37 
AINAlbany International Corp82.7080.7481.1372,800-0.610.75 
AIOVirtus Allianzgi Artificial Intel & Tech27.7227.2727.39181,500-0.190.69 
AIRAAR Corp35.2034.1034.96505,2001.113.28 
AIRCApartment Income REIT Corp51.6250.8351.47425,7000.691.36 
AITApplied Industrial Technologies101.399.8100.1151,300-0.20.16 
AIVApartment Investment and Management7.5707.3907.4401,545,8000.0400.54 
AIZAssurant Inc166.7164.5165.6266,5000.60.34 
AIZNAssurant Inc 5.25% Subordinated Notes27.1526.9827.005,000-0.170.63 
AJGArthur J. Gallagher & Company165.7163.5165.2508,9001.71.05 
AJRDAerojet Rocketdyne Holdings44.5644.0644.33237,6000.080.18 
AJXGreat Ajax Corp14.4014.3314.3548,9000.030.21 
AJXAGreat Ajax Corp 7.25% Convertible Senior26.8726.7026.754,8000.020.07 
AKAA.K.A. Brands Holding Corp10.7710.3110.32266,700-0.413.82 
AKO.AEmbotell Andina Sa Cl A ADR11.1210.6710.886,200-0.221.98 
AKO.BEmbotell Andna Sa Cl B ADR12.6412.1712.6410,4000.211.69 
AKRAcadia Realty Trust22.8022.3222.54514,7000.010.04 
ALAir Lease Corp Cl A42.0241.2841.74400,8000.130.31 
AL-AAir Lease Corp [Al/Pa]26.8826.7126.773,300-0.020.07 
ALBAlbemarle Corp237.7230.9231.5762,000-2.71.13 
ALCAlcon Inc82.0181.4381.91258,5000.370.45 
ALCCAltc Acquisition Corp Cl A9.8409.7829.84017,9000.0700.72 
ALEAllete Inc61.8161.2261.66127,4000.270.44 
ALEXAlexander and Baldwin Inc24.8824.5824.72244,7000.120.49 
ALGAlamo Group150.0147.9149.221,000-0.10.05 
ALI-AAltera Infrastructure LP 7.25% Ser A6.4006.0406.0906,800-0.1702.72 
ALI-BAltera Infrastructure LP 8.50% Ser B6.4006.0596.09012,000-0.1702.72 
ALI-EAltera Infrastructure LP 8.875% Ser E6.3506.0206.08017,200-0.2163.42 
ALI.WAlight Inc WT [Alit/W]3.1002.9303.10092,9000.0802.65 
ALITAlight Inc Cl A11.0610.8011.002,489,5000.070.64 
ALKAlaska Air Group55.6653.6453.813,087,100-2.394.25 
ALLAllstate Corp128.5126.5128.01,837,6001.20.97 
ALL-BAllstate Corp [All/Pb]26.8626.6926.7822,900-0.010.03 
ALL-GAllstate Corp [All/Pg]27.1727.0427.1322,7000.010.04 
ALL-HAllstate Corp [All/Ph]27.4227.2127.2491,100-0.120.44 
ALL-IAllstate Corp [All/Pi]27.4427.2227.2836,900-0.100.38 
ALL-YGMAC Capital Trust I [Ally/Pa]25.3425.2225.248,900-0.070.28 
ALLEAllegion Plc135.0132.1133.5865,4002.01.52 
ALLYAlly Financial53.3150.5850.705,975,200-2.274.29 
ALP-QAlabama Power Co. [Alp/Pq]26.0826.0226.0246,600-0.020.08 
ALSNAllison Transmission Holdings35.3734.5534.57425,500-0.531.51 
ALT-AAlta Equipment Group Inc28.6628.5728.622,1000.230.82 
ALTGAlta Equipment Group Inc14.1513.8014.0615,6000.110.79 
ALVAutoliv Inc96.5992.1392.271,034,300-3.003.15 
ALXAlexander's Inc286.4281.0285.85,6005.01.79 
AMAntero Midstream Corp11.5111.3411.4511,279,3000.080.70 
AMAMAmbrx Biopharma Inc ADR13.7811.8212.5821,300-1.037.57 
AMB.WAmbac Financial Group Inc WT [Ambc/W]2.2202.1602.1901,7000.0100.46 
AMBCAmbac Financial Group17.1016.8416.96184,9000.010.06 
AMBPArdagh Metal Packaging S.A.10.1209.8509.950679,200-0.0300.30 
AMCAMC Entertainment Holdings Inc37.6735.9636.6046,324,100-2.646.73 
AMCRAmcor Plc12.2312.0512.162,672,8000.131.08 
AMEAmtek Inc131.8130.6131.1850,9000.60.48 
AMGAffiliated Managers Group167.7164.4165.7106,3000.90.55 
AMHAmerican Homes 4 Rent40.6839.8840.372,525,4000.802.02 
AMH-FAmerican Homes 4 Rent [Amh/Pf]25.7425.7425.742,700-0.030.13 
AMH-GAmerican Homes 4 Rent [Amh/Pg]25.9225.9225.92200-0.060.23 
AMH-HAmerican Homes 4 Rent [Amh/Ph]27.6327.3827.422,800-0.080.27 
AMKAssetmark Financial Holdings Inc26.0025.6225.7355,000-0.020.08 
AMNAmn Healthcare Services Inc97.8995.4196.50305,900-1.781.81 
AMOVAmerica Movil A ADR17.2317.0917.091,400-0.352.01 
AMPAmeriprise Financial Services298.9295.3298.2606,9002.10.71 
AMP.UAdvanced Merger Partners Inc [Ampi.U]9.8609.8509.8601,1000.0100.10 
AMP.WAdvanced Merger Partners Inc [Ampi/W]0.85000.80500.80501,400-0.01511.84 
AMPIAdvanced Merger Partners Inc Cl A9.7509.7309.7409000.0000.00 
AMPYAmplify Energy Corp3.9803.6633.9501,989,700-0.0701.74 
AMRAlpha Metallurgical Resources Inc64.9861.4164.47245,2001.923.07 
AMRCAmeresco Inc72.7368.3772.29465,9004.246.23 
AMRXAmneal Pharmaceuticals Inc5.7305.6205.670267,200-0.0500.87 
AMTAmerican Tower Corp285.3279.0284.51,496,5005.41.94 
AMWLAmerican Well Corp Cl A8.9158.5308.6603,846,000-0.1401.59 
AMXAmerica Movil S.A.B. DE C.V. ADR17.3917.1517.261,322,6000.080.47 
ANAutonation Inc132.9126.3130.51,320,0004.53.56 
ANA.UArctos Northstar Acquisition Corp9.9909.8909.89014,100-0.0900.90 
ANA.WArctos Northstar Acquisition Corp WT0.79990.75000.750057,8000.03004.17 
ANACArctos Northstar Acquisition Corp Cl A9.7809.7409.78051,6000.0200.20 
ANETArista Networks Inc396.9389.2390.5233,000-5.01.25 
ANFAbercrombie & Fitch Company38.5037.5038.23957,400-0.230.60 
ANTMAnthem Inc436.0427.8433.3910,2002.90.68 
AODAlpine Total Dynamic Dividend10.059.9810.01148,2000.020.20 
AOMRAngel Oak Mortgage Inc18.1517.8518.1262,2000.160.89 
AONAON Plc321.9317.0320.8947,5001.40.44 
AOSSmith A.O. Corp67.6166.7566.76609,8000.030.04 
APAmpco-Pittsburgh Corp4.8904.7504.76077,900-0.0200.42 
APAMArtisan Partners Asset Mgmt50.3849.0050.37540,4001.332.71 
APDAir Products and Chemicals296.2290.9291.2898,500-2.70.91 
APGApi Group Corp22.0421.5521.58375,100-0.231.05 
APG.UApollo Strategic Growth Capital II9.9459.9109.910500-0.0200.20 
APG.WApollo Strategic Growth Capital II WT0.97000.93000.9603193,4000.03023.25 
APGBApollo Strategic Growth Capital II Cl A9.7809.7709.78011,1000.0000.00 
APHAmphenol Corp80.1279.0579.301,403,400-0.190.24 
APLEApple Hospitality REIT Inc15.8215.5815.701,055,7000.020.13 
APOApollo Global Management Llc C80.1176.7479.724,954,0002.433.14 
APO-AApollo Global Mgmt Inc [Apo/Pa]26.0925.9125.9615,600-0.060.23 
APO-BApollo Global Mgmt Inc [Apo/Pb]27.2627.0627.067,400-0.130.48 
APRNBlue Apron Holdings Inc8.4507.9908.070601,900-0.3404.04 
APS.UApollo Strategic Growth Capital Unit10.1310.1110.135000.020.15 
APS.WApollo Strategic Growth Capital [Apsg/W]1.01000.90000.960087,1000.02002.13 
APSGApollo Strategic Growth Capital Cl A9.8209.7909.810191,9000.0000.00 
APT-AAptiv Plc 5.5% Mandatory Cnv Ser A188.5187.3188.53,500-1.50.78 
APTSPreferred Apartment Communities12.3912.2212.23310,800-0.100.81 
APTVAptiv Plc170.2167.2168.41,024,400-1.10.67 
AQNAlgonquin Pwr & Util15.2415.1015.141,035,0000.040.26 
AQNAAlgonquin Power & Utilities Corp27.8327.5927.687,4000.110.39 
AQNBAlgonquin Power & Utilities Corp 6.20%28.1527.9627.967,300-0.080.29 
AQNUAlgonquin Power & Utilities Corp50.1149.8149.8116,900-0.040.07 
AQUAEvoqua Water Technologies Corp41.3840.8540.94804,1000.230.56 
ARAntero Resources Corp20.2919.5820.275,478,8000.693.52 
ARCAmerican Reprographics Company2.7502.6802.70045,000-0.0401.46 
ARCHArch Resources Inc96.9793.0095.49342,6002.652.85 
ARCOArcos Dorados Holdings Inc4.7804.6404.770976,8000.0000.00 
ARDArdagh Group S.A.24.8324.0324.75354,6000.632.61 
ARDCAres Dynamic Credit Allocation16.2916.2116.2572,8000.050.31 
AREAlexandria Real Estate Equities209.8207.1208.2672,3001.70.81 
ARESAres Management LP81.7880.4281.67509,4000.650.80 
ARG-AArgo Group Intl Hldgs Ltd 7% Ser A27.6827.5227.52500-0.030.11 
ARGDArgo Grp Itl Snr NTS26.0525.9525.963,7000.010.05 
ARGOArgo Group Intl Hlds54.9454.1154.7946,8000.350.64 
ARIApollo Commercial Real Estate15.6215.4115.50548,2000.010.06 
ARLAmerican Realty Investors12.7211.0411.8539,300-1.038.00 
ARLOArlo Technologies Inc6.5406.4206.490466,600-0.0901.37 
ARMKAramark Holdings Corp37.2136.6636.67908,800-0.441.19 
ARNCArconic Corp30.8629.6329.89464,500-0.090.30 
AROCArchrock Inc8.7308.4258.620760,500-0.0700.81 
ARRArmour Residential R10.7610.6610.691,429,500-0.050.47 
ARR-CArmour Residential REIT Inc 7% Prf25.7525.6525.675,900-0.050.18 
ARWArrow Electronics122.1119.9120.1286,6000.10.05 
ASAASA Gold and Precious Metals21.7621.1621.2797,3000.251.19 
ASA.UAtlantic Avenue Acquisition Corp10.1010.0910.0920,000-0.090.88 
ASA.WAtlantic Avenue Acquisition Corp0.65000.62000.650011,200-0.03014.43 
ASAISendas Distribuidora S.A. ADR14.5013.4914.26256,700-0.191.31 
ASANAsana Inc Cl A136.0128.3134.13,424,000-2.01.43 
ASAQAtlantic Street Acquisition Corp Cl A9.8209.8009.80024,700-0.0200.20 
ASBAssociated Banc-Corp22.8221.7522.621,535,900-0.180.79 
ASB-EAssociated Banc-Corp [Asb/Pe]27.5227.0027.1210,900-0.150.54 
ASB-FAssociated Banc-Corp27.2027.0527.054,700-0.030.12 
ASCArdmore Shipping Corp4.2003.9604.060270,9000.1203.05 
ASGLiberty All-Star Growth Fund9.2709.2019.260193,1000.0600.65 
ASGIAberdeen Standard Global Infrastructure21.0020.8020.9017,4000.080.38 
ASGNOn Assignment119.0117.6118.6161,5001.41.22 
ASHAshland Global Holdings Inc98.4497.7097.83385,200-0.130.13 
ASIXAdvansix Inc45.4344.0245.27266,2000.922.07 
ASPNAspen Aerogels Inc45.4543.2844.44114,2000.611.39 
ASRGrupo Aeroportuario Del Sureste ADR205.0199.8200.319,100-3.51.69 
ASXAse Industrial Holding Co. Ltd ADR6.9606.7906.8102,668,300-0.1201.73 
ASZAusterlitz Acquisition Corp II Cl A9.8109.7509.800510,4000.0300.31 
ASZ.UAusterlitz Acquisition Corp II Units10.069.9510.056,5000.060.60 
ASZ.WAusterlitz Acquisition Corp II WT1.02000.99000.990211,500-0.00980.98 
ATAAmericas Technology Acquisition Corp10.0510.0410.053,6000.000.00 
ATA.DAltimar Acquisition Corp III [Ataq.U]9.9229.9229.922100-0.0390.39 
ATA.UAmericas Technology Acquisition Corp10.2710.2710.27400-0.020.19 
ATA.VAltimar Acquisition Corp III WT [Ataq/W]1.01000.95000.95005,5000.01621.73 
ATA.WAmericas Technology Acquisition Corp WT0.53000.50240.529928,3000.00991.90 
ATAQAltimar Acquisition Corp III Cl A9.7809.7409.7803,6000.0000.00 
ATCAtotech Ltd24.1723.8523.95401,4000.040.17 
ATC-DAtlas Corp [Atlo/Pd]26.2226.1126.113,500-0.110.41 
ATC-HAtlas Corp [Atlo/Ph]25.8525.8225.8512,7000.010.04 
ATC-IAtlas Corp [Atlo/Pi]27.3427.1127.2216,900-0.080.29 
ATCOAtlas Corp14.5214.1414.26319,300-0.110.77 
ATENA10 Networks Inc13.7513.5013.55263,100-0.241.74 
ATGEAdtalem Global Education Inc36.8436.0936.80169,0000.070.19 
ATHAthene Holding Ltd90.2586.4089.801,430,1002.883.31 
ATH-AAthene Holdings Ltd [Ath/Pa]29.8329.5829.6227,200-0.170.57 
ATH-BAntah Hlds Ltd27.3127.1527.1811,000-0.060.22 
ATH-CAthene Hldg Ltd28.9128.7328.8235,100-0.030.10 
ATH-DAthene Holding Ltd26.0325.7726.0038,4000.050.19 
ATH.UAthena Technology Acquisition Corp10.4010.3710.388,500-0.020.19 
ATH.WAthena Technology Acquisition Corp WT1.4001.3491.3497,3000.0090.65 
ATHMAutohome Inc ADR51.4048.0448.04421,200-2.925.73 
ATHNAthena Technology Acquisition Corp Cl A9.9509.9409.95077,3000.0100.10 
ATIAllegheny Technologies Inc16.4715.8715.97985,400-0.352.14 
ATI.WAti Physical Therapy Inc WT0.48000.43100.480023,400-0.01993.98 
ATIPAti Physical Therapy Inc2.9502.6902.8603,746,100-0.1304.35 
ATKRAtkore Inc91.4589.8790.17265,2000.270.30 
ATM.UAltimar Acquisition Corp II [Atmr.U]10.2210.1510.221,300-0.020.23 
ATM.WAltimar Acquisition Corp II Wt] [Atmr/W]1.2401.1301.2404,0000.0201.62 
ATMRAltimar Acquisition Corp II Cl A9.9309.9109.92010,5000.0100.10 
ATOAtmos Energy Corp94.2793.5494.04422,0000.590.63 
ATRAptargroup129.8127.7127.8131,500-1.31.01 
ATTOAtento S.A.27.2626.7527.176,600-0.010.02 
ATUSAltice USA Inc Cl A19.0218.0218.635,537,3000.422.31 
AUAnglogold Ashanti Ltd ADR19.9919.4819.523,529,8000.472.47 
AUDAudacy Inc3.5203.4303.450237,100-0.0701.99 
AUSAusterlitz Acquisition Corp I Cl A9.9619.9409.940524,8000.0000.00 
AUS.UAusterlitz Acquisition Corp I Units10.3510.2310.352,6000.010.10 
AUS.WAusterlitz Acquisition Corp I WT1.8001.7301.800104,6000.0000.00 
AUYYamana Gold4.4404.2904.31012,504,7000.0601.41 
AVAAvista Corp39.7239.2139.49313,400-0.020.05 
AVA.UAvanti Acquisition Corp [Avan.U]10.2110.0910.2114,8000.111.09 
AVA.WAvanti Acquisition Corp [Avan/W]0.84900.67000.7994807,9000.129519.33 
AVALGrupo Aval Acciones Y Valores S ADR6.0205.9505.98055,300-0.0100.17 
AVANAvanti Acquisition Corp Cl A9.8709.7909.850298,0000.0400.41 
AVBAvalonbay Communities234.6232.1232.8367,9000.80.32 
AVDAmerican Vanguard Corp15.8015.6215.75109,1000.040.25 
AVKAdvent Claymore Convertible Securities19.3219.1219.2677,8000.211.10 
AVLRAvalara Inc180.5176.4177.8276,000-1.30.75 
AVNSAvanos Medical Inc32.6232.1032.45176,600-0.150.46 
AVNTAvient Corp53.7352.5753.46321,0000.911.73 
AVT-AAvantor Inc [Avtr/Pa]119.7117.6118.053,800-1.10.92 
AVTRAvantor Inc38.8538.0138.423,781,300-0.350.90 
AVYAvery Dennison Corp220.0216.8217.5293,4001.10.52 
AVYAAvaya Holdings Corp18.9218.4318.44509,900-0.321.71 
AWFAlliancebernstein Global High Income12.3412.2512.29120,500-0.010.08 
AWIArmstrong World Industries Inc102.0100.3101.5230,1001.31.28 
AWKAmerican Water Works176.5173.8175.8537,6002.31.30 
AWPAberdeen Global Premier Properties Fund6.5306.4706.520141,3000.0701.09 
AWRAmerican States Water Company90.4189.3989.43153,700-0.040.04 
AXAxos Financial Inc53.4452.9253.17177,0000.170.32 
AXH.UIndustrial Human Capital Inc Units10.1410.1210.1413,3000.020.20 
AXLAmerican Axle & Manufacturing10.5710.2310.26713,500-0.181.72 
AXPAmerican Express Company189.0182.2187.16,026,0009.65.41 
AXRAmrep Corp15.0014.4014.5014,7000.070.49 
AXSAxis Capital Holdings52.5751.7652.02348,600-0.320.61 
AXS-EAxis Capital Holdings Ltd [Axs/Pe]25.2625.1725.2532,1000.080.32 
AXTAAxalta Coating Systems Ltd33.0532.6432.692,424,600-0.130.40 
AYIAcuity Brands Inc207.4203.6204.7209,700-0.40.18 
AYXAlteryx Inc75.2572.7172.77452,500-2.032.71 
AZEKThe Azek Company Cl A37.1236.3636.841,025,3000.330.90 
AZOAutozone1,8411,7941,833175,200251.39 
AZREAzure Power Global Ltd23.1421.8722.08155,700-0.833.62 
AZULAzul S.A. ADR15.7814.2415.715,932,300-0.171.07 
AZZAzz Inc52.9152.3752.4257,000-0.270.51 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.237.16.210
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP15,090-1260.82
DJI35,677740.21
SP5004,545-50.11
DAX15,543700.46
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,77220.10
BDI1,200494.26
HSI26,1271090.42