Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies134.5132.2133.34,461,2000.50.39 
AAAlcoa Corp40.5539.1140.406,499,9001.423.64 
AAC.SAres Acquisition Corp II [Aact.U]10.7010.6910.692,400-0.040.37 
AAC.TAres Acquisition Corp II [Aact.Ws]0.13650.12350.13004000.00000.00 
AACTAres Acquisition Corporation II Cl A10.6610.6510.6638,7000.010.05 
AANAarons Holdings Company10.0009.8759.9103,516,800-0.0700.70 
AAPAdvance Auto Parts Inc67.0365.1565.762,079,700-0.380.57 
AATAmerican Assets Trust21.6921.3621.53783,6000.030.14 
ABAlliancebernstein Holding LP34.1233.4133.52181,800-0.451.32 
ABBVAbbvie Inc172.9169.6170.412,308,000-1.71.01 
ABEVAmbev S.A. ADR2.1002.0502.08021,612,8000.0000.00 
ABGAsbury Automotive Group Inc231.1226.9228.7542,3000.40.19 
ABMABM Industries Inc52.6450.6952.645,993,5001.272.47 
ABRArbor Realty Trust14.2014.0514.123,539,1000.020.14 
ABR-DArbor Realty Trust Inc18.8318.4118.4512,600-0.050.26 
ABR-EArbor Realty Trust Inc18.1318.0218.0617,500-0.191.04 
ABR-FArbor Realty Trust Inc20.0819.9419.9415,700-0.050.25 
ABTAbbott Laboratories106.9105.2105.710,329,100-0.90.80 
ACAssociated Capital Group Inc34.2731.7934.1129,600-0.060.18 
ACAArcosa Inc83.9982.5683.85611,1000.430.52 
ACCOAcco Brands Corp4.7804.6804.7002,351,7000.0000.00 
ACELAccel Entertainment Inc10.1810.0210.17312,8000.161.60 
ACH.WArcher Aviation Inc WT [Achr.W]0.40950.32950.3999198,2000.083426.35 
ACHRArcher Aviation Inc3.7003.1203.66031,429,7000.54017.31 
ACIAlbertsons Companies Inc Cl A19.8519.4719.563,746,400-0.201.01 
ACMAecom Technology Corp89.9187.7889.781,029,4000.870.98 
ACNAccenture Plc310.4302.6309.08,481,7002.80.92 
ACPAbrnd Income Credit Strategies Fund6.8206.7606.800197,100-0.1201.73 
ACP-AAberdeen Income Credit Strategies Fund24.5724.4024.407000.150.62 
ACRAcres Commercial Realty Corp12.9112.7012.8513,400-0.100.77 
ACR-CAcres Commercial Realty Corp Pfd24.9324.8624.9013,400-0.050.20 
ACR-DAcres Commercial Realty Corp21.7521.5021.753,500-0.050.23 
ACREAres Commercial Real Estate Cor7.2307.0907.1801,050,200-0.0300.42 
ACVVirtus Diversified Income & Convertible20.7220.6020.6711,5000.060.29 
ADCAgree Realty Corp61.6261.0361.501,211,6000.280.46 
ADC-AAgree Realty Corp17.7517.5217.687,2000.080.45 
ADCTAdc Therapeutics Sa2.7502.6302.650389,700-0.0401.49 
ADMArcher Daniels Midland61.5060.5761.3522,497,8000.340.56 
ADNTAdient Plc25.6125.0525.431,558,6000.130.51 
ADTADT Inc7.8107.1407.75063,507,2000.5707.94 
ADXAdams Diversified Equity Fund21.5521.4321.5481,7000.060.28 
AEEAmeren Corp71.7570.1270.253,325,400-0.811.14 
AEFCAegon Funding Company Llc 5.10%20.8920.8020.8320,5000.070.34 
AEGAegon N.V. ADR6.3006.2306.2702,145,300-0.0600.95 
AEMAgnico-Eagle Mines Ltd66.1764.4165.235,421,200-0.841.27 
AEOAmerican Eagle Outfitters20.3819.7120.2722,438,4000.452.27 
AERAercap Holdings N.V.93.5091.1293.312,187,8001.261.37 
AESThe Aes Corp18.8318.4018.4717,911,800-0.392.07 
AESIAtlas Energy Solutions Inc Cl A19.5919.1019.442,630,2000.040.21 
AEV.WAeva Technologies Inc WT [Aeva/S]0.02420.02300.023014,500-0.00104.17 
AEVAAeva Technologies Inc2.6302.4402.600199,7000.0401.56 
AFBAlliance National Municipal11.1011.0411.0765,600-0.010.09 
AFGAmerican Financial Group127.8126.0126.3642,800-1.31.01 
AFGBAmerican Financial Group Inc 5.875%23.4023.2223.244,200-0.010.04 
AFGCAmerican Financial Group Inc 5.125%20.9920.8420.854,2000.030.14 
AFGDAmerican Financial Group Inc 5.625%24.3923.1023.659,7000.190.81 
AFGEAmerican Financial Group Inc 4.500%18.8318.6918.805,3000.110.59 
AFLAflac Inc90.2489.5389.675,577,500-0.090.10 
AFTApollo Senior Floating Rate Fund Inc14.8914.7314.8386,700-0.100.67 
AGFirst Majestic Silver6.3506.1006.1506,574,900-0.2403.76 
AGCOAgco Corp101.499.9101.01,993,6000.10.06 
AGDAbrdn Global Dynamic Dividend Fund9.6619.6109.64052,100-0.0200.21 
AGIAlamos Gold Inc15.8715.5515.725,266,100-0.171.07 
AGLAgilon Health Inc6.5406.2916.5204,935,3000.1702.68 
AGMFederal Agricultural Mortgage Corp176.1174.2174.683,800-0.10.03 
AGM-CFederal Agricultural Mortgage Corp25.2725.2725.274000.000.00 
AGM-DFederal Agricultural Mortgage Corp23.2923.0023.2910,2000.200.87 
AGM-EFederal Agricultural Mortgage Corp23.7123.5023.551,600-0.140.59 
AGM-FFederal Agricultural Mortgage Corp21.3521.1621.167,400-0.231.08 
AGM-GFederal Agricultural Mortgage Corp19.7919.5219.619,500-0.080.41 
AGM.AFederal Agricultural Mortgage Corp128.6124.1124.18,600-2.72.14 
AGOAssured Guaranty Ltd78.8676.9577.151,856,600-1.381.76 
AGRAvangrid Inc35.3335.1535.24803,200-0.040.11 
AGROAdecoagro S.A.9.1709.0659.140963,6000.0600.66 
AGSPlayags Inc11.5911.5211.53318,6000.000.00 
AGXArgan Inc75.6373.3375.45426,6000.060.08 
AHHArmada Hoffler Properties Inc11.0310.8910.981,134,9000.010.09 
AHH-AArmada Hoffler Pptys Inc [Ahh/Pa]21.6521.4121.6027,1000.030.14 
AHL-CAspen Insurance Holdings Ltd [Ahl/Pc]25.9425.6325.91176,9000.120.47 
AHL-DAspen Insurance Holdings Ltd [Ahl/Pd]20.4820.2520.484,8000.261.30 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]20.2520.0220.128,7000.000.02 
AHRAmerican Healthcare REIT Inc15.0414.3214.933,653,9000.392.68 
AHTAshford Hospitality Trust Inc0.86000.82000.8200569,400-0.04004.65 
AHT-DAshford Hospitality TR Inc [Aht/Pd]15.7615.3215.745,6000.452.94 
AHT-FAshford Hospitality TR Inc [Aht/Pf]14.8013.8014.501,6000.332.33 
AHT-GAshford Hospitality TR Inc [Aht/Pg]14.5914.2514.25200-0.432.93 
AHT-HAshford Hospitality TR Inc [Aht/Ph]14.3414.3414.342000.261.82 
AHT-IAshford Hospitality TR Inc [Aht/Pi]14.6014.4414.44200-0.312.10 
AIC3.Ai Inc Cl A27.2926.3027.215,436,000-0.240.87 
AIFApollo Tactical Income Fund Inc14.8914.7214.7969,200-0.171.14 
AIFDTcw Artificial Intelligence ETF27.7427.4727.675,700-0.160.57 
AIGAmerican International Group75.4274.1974.8914,081,8000.010.01 
AINAlbany International Corp85.3383.5185.13400,5001.191.42 
AIOVirtus Artificial Intelligence & Tech21.2521.0521.1698,800-0.100.47 
AIRAAR Corp71.1869.1170.991,203,6001.241.78 
AIRCApartment Income REIT Corp39.0338.9738.994,071,7000.030.08 
AITApplied Industrial Technologies188.7185.0188.6638,6001.00.55 
AIUMeta Data Ltd ADR0.44000.42000.44009,200-0.00902.00 
AIVApartment Investment and Management8.0407.9557.9702,882,8000.0000.00 
AIZAssurant Inc170.0167.1168.7459,100-0.90.51 
AIZNAssurant Inc 5.25% Subordinated Notes21.1020.9921.098,4000.100.48 
AJGArthur J. Gallagher & Company264.9262.7264.61,541,400-0.10.02 
AJXGreat Ajax Corp3.7403.5703.740611,8000.1002.75 
AKAA.K.A. Brands Holding Corp15.7112.8115.716,2001.178.06 
AKO.AEmbotell Andina Sa Cl A ADR14.1713.8113.99700-0.372.59 
AKO.BEmbotell Andna Sa Cl B ADR17.9717.2217.225,600-0.754.17 
AKRAcadia Realty Trust17.5617.2817.352,469,4000.060.35 
ALAir Lease Corp Cl A47.2046.1246.981,523,8000.591.27 
AL-AAir Lease Corp [Al/Pa]25.3925.2025.208,1000.050.20 
ALBAlbemarle Corp96.0092.2994.665,567,4000.870.93 
ALB-AAlbemarle Corp Pfd A46.4844.6446.48352,0001.493.31 
ALCAlcon Inc89.5388.6989.12707,300-0.320.36 
ALEAllete Inc63.0662.7262.91724,6000.160.25 
ALEXAlexander and Baldwin Inc16.4616.2516.381,056,5000.130.80 
ALGAlamo Group175.6173.2174.9194,600-0.50.26 
ALITAlight Inc Cl A7.6307.4907.6109,735,2000.0700.93 
ALKAlaska Air Group41.3440.7341.182,201,600-0.160.39 
ALLAllstate Corp161.1158.7160.52,016,500-2.11.28 
ALL-BAllstate Corp [All/Pb]25.9125.8425.8434,000-0.050.19 
ALL-HAllstate Corp [All/Ph]22.5222.3222.4736,8000.050.22 
ALL-IAllstate Corp [All/Pi]20.8620.6720.7811,9000.060.29 
ALL-JAllstate Corp Pfd27.3727.2227.2832,2000.090.33 
ALLEAllegion Plc116.6113.6116.21,510,9000.50.41 
ALLGAllego N.V.1.6801.6701.680303,5000.0100.60 
ALLYAlly Financial40.1239.5639.822,782,400-0.170.43 
ALSNAllison Transmission Holdings75.2874.1174.411,149,400-0.300.40 
ALT-AAlta Equipment Group Inc26.2025.9225.962,700-0.210.80 
ALTGAlta Equipment Group Inc8.8808.5808.7301,661,000-0.0901.02 
ALTMArcadium Lithium Plc3.3403.1803.25023,421,700-0.0501.52 
ALU.WAllurion Technologies WT [Alur/W]0.27420.21840.27424,0000.00461.71 
ALURAllurion Technologies Inc2.5902.0002.2803,235,100-0.32012.31 
ALVAutoliv Inc108.3106.3108.31,183,3001.61.51 
ALXAlexander's Inc219.4216.5219.420,3001.30.58 
AMAntero Midstream Corp14.6514.3514.453,945,200-0.090.62 
AMB.TArdagh Metal Packaging Sa WT [Ambp/W]0.04190.03600.03603,300-0.006014.29 
AMBCAmbac Financial Group12.9112.4112.591,670,4000.141.12 
AMBPArdagh Metal Packaging S.A.3.6003.4903.5201,409,600-0.0300.85 
AMCAMC Entertainment Holdings4.8704.4704.55031,059,100-0.2605.41 
AMCRAmcor Plc9.9659.8709.95013,631,4000.0700.71 
AMEAmetek Inc169.7166.4168.71,601,0000.20.09 
AMGAffiliated Managers Group157.5154.5156.91,281,6001.71.12 
AMHAmerican Homes 4 Rent36.5235.9336.353,057,6000.320.89 
AMH-GAmerican Homes 4 Rent [Amh/Pg]22.4522.3022.345,200-0.040.18 
AMH-HAmerican Homes 4 Rent [Amh/Ph]23.9723.8423.84900-0.030.10 
AMKAssetmark Financial Holdings Inc34.3034.1834.22658,000-0.050.15 
AMNAmn Healthcare Services Inc54.3252.4452.995,149,900-0.140.26 
AMPAmeriprise Financial Services445.0438.3440.9838,400-1.30.30 
AMP.VAmprius Technologies Inc [Ampx.W]0.15100.14140.15102000.00100.67 
AMPSAltus Power Inc4.3704.1504.2602,506,8000.0300.71 
AMPXAmprius Technologies Inc1.3001.1701.230686,3000.0000.00 
AMPYAmplify Energy Corp6.2606.0806.200671,7000.0600.98 
AMRAlpha Metallurgical Resources Inc292.3278.4286.5778,100-6.72.27 
AMRCAmeresco Inc33.0731.8031.98595,100-1.394.17 
AMTAmerican Tower Corp196.4192.9194.92,837,0000.70.35 
AMTBMercantil Bank Holding Cl A21.1820.7620.82258,100-0.231.09 
AMTDAmtd Idea Group1.7001.6401.7006,1000.0402.41 
AMWLAmerican Well Corp Cl A0.38830.37000.37002,014,900-0.01694.37 
AMXAmerica Movil S.A.B. DE C.V. ADR17.0916.7016.902,352,8000.130.78 
ANAutonation Inc162.1159.3160.5953,800-1.30.81 
ANETArista Networks Inc338.6327.0337.44,097,900-2.80.83 
ANFAbercrombie & Fitch Company175.1171.1174.51,729,300-1.10.60 
ANG-AAmerican National Group Inc24.2424.1224.2214,8000.060.25 
ANG-BAmerican National Group Inc25.1125.0225.0514,3000.000.00 
ANROAlto Neuroscience Inc11.5010.7011.00199,000-0.050.45 
ANVSAnnovis Bio Inc6.2405.6005.940242,800-0.0901.49 
AODAberdeen Total Dynamic Dividend Fund8.3408.2908.340157,500-0.0200.24 
AOMRAngel Oak Mortgage REIT Inc12.3612.0512.2169,500-0.151.21 
AONAON Plc299.0294.8297.55,510,7000.90.29 
AORTArtivion Inc23.4823.0523.33406,8000.231.00 
AOSSmith A.O. Corp84.2682.7584.141,486,3000.220.26 
APAmpco-Pittsburgh Corp0.81500.80000.8100106,400-0.00500.61 
APAMArtisan Partners Asset Mgmt41.2040.4840.59808,500-0.471.14 
APC.WAp Acquisition Corp WT [Apca/W]0.02600.02000.020067,000-0.002611.50 
APCAAp Acquisition Corp Cl A11.4711.4511.4598,400-0.010.04 
APDAir Products and Chemicals275.3268.4272.92,500,3000.80.31 
APGApi Group Corp38.5037.3738.254,549,100-0.070.18 
APHAmphenol Corp68.7867.4668.7310,703,9000.290.42 
APLEApple Hospitality REIT Inc14.6914.4814.594,969,7000.050.34 
APOApollo Asset Management Inc118.2116.4117.83,778,400-0.70.55 
APO-AApollo Global Management Inc65.6965.2565.6951,700-0.200.30 
APOSApollo Global Management 7.625%26.5526.4026.4614,9000.000.00 
APTVAptiv Plc75.3373.2575.216,794,9001.962.68 
AQNAlgonquin Power & Util5.8205.7005.7708,587,0000.0200.35 
AQNBAlgonquin Power & Utilities Corp 6.20%25.1125.0625.067,100-0.010.04 
AQNUAlgonquin Power & Utilities Corp19.3418.5219.343,046,5000.382.00 
ARAntero Resources Corp32.7932.0032.436,619,800-0.040.12 
ARCAmerican Reprographics Company2.6602.6002.60073,800-0.0501.89 
ARCHArch Resources Inc156.4146.8149.1859,600-7.95.04 
ARCOArcos Dorados Holdings Inc9.0108.8408.9701,705,000-0.0300.33 
ARDCAres Dynamic Credit Allocation14.7814.6114.6783,500-0.171.15 
AREAlexandria Real Estate Equities116.7115.2116.61,936,3001.21.06 
ARESAres Management LP134.2130.7131.82,799,000-2.92.17 
ARG-AArgo Group Intl Hldgs Ltd 7% Ser A24.9324.8024.8818,100-0.050.20 
ARGDArgo Grp Itl Snr NTS22.1322.1322.13800-0.271.22 
ARIApollo Commercial Real Estate10.189.9910.092,356,900-0.050.49 
ARISAris Water Solutions Inc Cl A14.7114.2714.56468,700-0.161.09 
ARLAmerican Realty Investors13.6312.9113.516,7000.503.84 
ARLOArlo Technologies Inc13.3613.0713.082,403,800-0.130.98 
ARMKAramark Holdings Corp34.1433.6933.912,536,7000.240.71 
AROCArchrock Inc19.0718.8018.962,392,400-0.030.16 
ARRArmour Residential R19.6819.2819.651,470,3000.311.60 
ARR-CArmour Residential REIT Inc 7% Prf21.0720.9220.9712,8000.050.24 
ARWArrow Electronics128.0125.5126.81,990,2000.30.25 
ASAmer Sports Inc14.2613.9314.181,351,3000.010.07 
ASAASA Gold and Precious Metals17.7517.2317.3120,900-0.251.42 
ASAISendas Distribuidora S.A. ADR10.0909.8609.950448,900-0.1401.39 
ASANAsana Inc Cl A13.1711.6113.1110,242,2001.7415.30 
ASBAssociated Banc-Corp20.3720.1720.292,408,900-0.120.59 
ASB-EAssociated Banc-Corp [Asb/Pe]20.2920.0320.232,1000.160.80 
ASB-FAssociated Banc-Corp19.4019.3119.311,300-0.050.23 
ASBAAssociated Banc-Corp 6.625%22.5022.3222.4812,2000.030.13 
ASCArdmore Shipping Corp22.5321.7622.39973,6000.683.13 
ASGLiberty All-Star Growth Fund5.2305.1905.220158,5000.0000.00 
ASGIAberdeen Standard Global Infrastructure18.5018.2718.3675,300-0.191.05 
ASGNOn Assignment89.1288.0388.651,221,3000.000.00 
ASHAshland Inc97.5896.2096.861,025,4000.350.36 
ASIXAdvansix Inc23.3522.6922.72614,700-0.502.15 
ASPNAspen Aerogels Inc27.3125.0925.283,016,000-2.197.97 
ASRGrupo Aeroportuario Del Sureste ADR317.7308.1315.254,3002.90.92 
ASXAse Industrial Holding Ltd ADR11.7311.4511.587,331,700-0.161.36 
ATC-DAtlas Corp [Atlo/Pd]25.0524.9825.0016,400-0.050.18 
ATC-HAtlas Corp [Atlo/Ph]24.9824.9024.916,300-0.030.12 
ATENA10 Networks Inc14.1113.5613.8411,113,0000.171.24 
ATGEAdtalem Global Education Inc65.6663.5965.663,614,7002.033.19 
ATH-AAthene Holdings Ltd [Ath/Pa]24.0023.6623.8539,0000.150.63 
ATH-BAntah Hlds Ltd20.8920.6820.8512,3000.080.39 
ATH-CAthene Hldg Ltd24.7924.6524.7836,4000.090.36 
ATH-DAthene Holding Ltd18.8318.6418.7730,2000.120.64 
ATH-EAthene Hldg Ltd25.8325.7525.839,5000.070.27 
ATHMAutohome Inc ADR26.7925.7126.35659,800-1.053.83 
ATHSAthene Holding Ltd 7.250%25.7425.6325.6744,3000.000.00 
ATIAti Inc54.4753.3654.074,537,400-0.400.73 
ATIPAti Physical Therapy Inc5.1404.6905.0809,1000.1302.63 
ATKRAtkore Inc135.1132.2134.5605,7000.20.17 
ATMUAtmus Filtration Technologies Inc28.2227.8728.02761,200-0.050.18 
ATOAtmos Energy Corp117.9116.2116.31,456,900-0.90.76 
ATRAptargroup147.1145.3146.9444,0001.00.71 
ATSAts Corp Cda30.9230.3230.70175,900-0.090.29 
ATUSAltice USA Inc Cl A2.2002.0302.1802,779,0000.1105.31 
AUAnglogold Ashanti Ltd ADR24.1923.6423.935,795,8000.210.89 
AUBAtlantic Union Bancshares Corp31.4330.8931.131,330,000-0.351.11 
AUB-AAtlantic Union Bankshares Corp Pfd A23.9523.4223.907,3000.060.25 
AUNAAuna Sa Cl A8.1207.7208.10095,2000.0600.75 
AVAAvista Corp34.0333.5833.701,157,900-0.120.35 
AVALGrupo Aval Acciones Y Valores S ADR2.2102.1602.16072,900-0.0100.46 
AVBAvalonbay Communities204.2201.0203.91,251,3002.00.97 
AVDAmerican Vanguard Corp8.8308.6208.790375,9000.1601.85 
AVKAdvent Claymore Convertible Securities11.7211.5611.7286,3000.141.21 
AVNSAvanos Medical Inc19.8419.2319.56977,6000.110.57 
AVNTAvient Corp43.8542.7543.83823,6000.170.39 
AVTRAvantor Inc22.5321.3922.1211,609,8000.572.65 
AVYAvery Dennison Corp227.4224.6226.9888,1000.90.42 
AWFAlliancebernstein Global High Income10.6510.5610.59153,600-0.030.28 
AWIArmstrong World Industries Inc114.6111.3114.6759,2000.50.46 
AWKAmerican Water Works131.7129.5130.51,960,2000.30.21 
AWPAbrdn Global Premier Properties Fund3.8003.7523.760242,800-0.0501.31 
AWRAmerican States Water Company72.0670.4970.64418,900-0.190.27 
AXAxos Financial Inc53.8353.1753.661,258,300-0.090.17 
AXLAmerican Axle & Manufacturing7.0106.7756.9204,499,4000.1201.76 
AXPAmerican Express Company231.1227.5230.45,064,4000.20.07 
AXRAmrep Corp18.9417.5518.924,7001.317.44 
AXSAxis Capital Holdings71.4670.6471.07714,500-0.570.80 
AXS-EAxis Capital Holdings Ltd [Axs/Pe]21.5321.3521.4221,200-0.060.28 
AXTAAxalta Coating Systems Ltd34.6434.0734.602,123,2000.240.70 
AYIAcuity Brands Inc245.6235.1238.7946,900-6.62.70 
AZEKThe Azek Company Cl A46.0741.9544.505,977,900-2.234.77 
AZOAutozone3,0552,9852,990192,000-180.59 
AZULAzul S.A. ADR4.4004.1954.2602,143,400-0.0100.23 
AZZAzz Inc79.2776.2378.14388,600-0.110.14 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.236.116.27
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP17,689-320.18
DJI39,150160.04
SP5005,465-90.16
DAX18,164-910.50
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI18,029-3071.67