Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies153.0147.7149.31,412,500-1.71.10 
AAAlcoa Corp44.9243.2644.075,930,800-0.751.67 
AACAres Acquisition Corp Cl A9.8009.7809.79074,2000.0100.10 
AAC.UAres Acquisition Corp Units10.0009.9709.9908,300-0.0040.04 
AAC.WAres Acquisition Corp WT1.0401.0051.01027,9000.0000.01 
AAI-BArlington Asset Investment Corp24.9924.9924.992000.000.00 
AAI-CArlington Asset Investment Corp25.7525.6325.751,2000.080.31 
AAICArlington Asset Investment Corp3.6903.6403.650114,000-0.0200.54 
AAINArlington Asset Investment Corp 6.000%24.9524.8924.89300-0.050.20 
AANAarons Holdings Company23.2522.6622.81267,000-0.040.18 
AAPAdvance Auto Parts Inc231.7225.3226.9543,700-1.90.83 
AAQ.UAccelerate Acquisition Corp [Aaqc.U]10.0310.0310.035000.030.25 
AAQ.WAccelerate Acquisition Corp WT [Aaqc/W]0.96990.93110.95012,1000.02012.16 
AAQCAccelerate Acquisition Corp Cl A9.7309.7209.73018,9000.0000.00 
AATAmerican Assets Trust35.4934.6235.01224,500-0.170.48 
ABAlliancebernstein Holding LP51.4150.0650.79289,600-0.010.02 
ABBAbb Ltd ADR35.9335.0735.421,936,0000.120.34 
ABBVAbbvie Inc119.0117.0118.96,428,1002.01.69 
ABCAmerisourcebergen Corp118.8115.8116.81,251,2001.00.83 
ABEVAmbev S.A. ADR2.8502.7802.82025,577,7000.0100.36 
ABGAsbury Automotive Group Inc169.1163.9166.8308,600-1.00.59 
ABMABM Industries Inc45.6143.9944.73461,700-0.581.28 
ABRArbor Realty Trust17.8217.4017.421,445,700-0.251.41 
ABR-DArbor Realty Trust Inc25.2025.1725.194,7000.040.16 
ABR-EArbor Realty Trust Inc25.0224.9724.99900-0.140.57 
ABR-FArbor Realty Trust Inc25.2325.1125.21225,8000.010.04 
ABTAbbott Laboratories130.5128.0130.35,254,6001.91.47 
ACAssociated Capital Group Inc39.6336.0736.0712,500-2.706.96 
ACAArcosa Inc53.5851.3753.49301,6001.653.18 
ACA.UAtlantic Coastal Acquisition Corp10.1510.1510.153,4000.000.00 
ACCAmerican Campus Communities Inc52.3651.3352.171,104,0000.100.19 
ACCOAcco Brands Corp8.4008.1908.330648,5000.0400.48 
ACD.UAscendant Digital Acquisition Corp III10.1110.1110.115,0000.010.10 
ACELAccel Entertainment Inc13.2412.6812.96384,2000.372.94 
ACHAluminum Corp of China Ltd ADR12.2811.8011.81393,600-0.050.42 
ACH.WArcher Aviation Inc WT [Achr.W]1.4701.2201.320113,000-0.0302.22 
ACHRArcher Aviation Inc6.7005.9206.1802,150,700-0.4406.65 
ACIAlbertsons Companies Inc Cl A36.4335.3435.701,581,000-0.280.78 
ACI.SAtlas Crest Investment Corp II [Acii.U]9.9909.9509.9509,1000.0000.00 
ACI.TAtlas Crest Investment Corp II WT0.95000.95000.95001,200-0.01001.04 
ACIIAtlas Crest Investment Corp II Cl A9.7609.7409.76021,9000.0100.10 
ACMAecom Technology Corp70.4168.5869.67771,100-0.440.63 
ACNAccenture Plc370.8357.3361.42,331,900-3.91.06 
ACPAberdeen Income Credit Strategies10.7710.3310.39288,500-0.292.72 
ACP-AAberdeen Income Credit Strategies Fund26.9426.8726.941,100-0.010.02 
ACRAcres Commercial Realty Corp13.8713.6013.6057,800-0.030.22 
ACR-CAcres Commercial Realty Corp Pfd25.9025.8125.814,800-0.030.12 
ACR-DAcres Commercial Realty Corp25.6025.1225.153,300-0.281.11 
ACR.UAcropolis Infrastructure Acquisition10.0009.99010.000900-0.0100.10 
ACR.WAcropolis Infrastructure Acquisition WT0.95000.92000.950019,300-0.02002.06 
ACREAres Commercial Real Estate Cor15.1014.7114.82410,500-0.221.46 
ACROAcropolis Infrastructure Acquisition9.7409.7109.7207,7000.0000.00 
ACVAllianzgi Diversified Income &33.7232.8132.9236,200-0.521.56 
ADCAgree Realty Corp69.2068.2668.85366,0000.340.50 
ADC-AAgree Realty Corp24.2524.0024.099,0000.000.00 
ADCTAdc Therapeutics Sa23.2821.3021.46153,800-0.964.28 
ADE.UAdit Edtech Acquisition Corp [Adex.U]10.4510.4010.401,600-0.090.86 
ADE.WAdit Edtech Acquisition Corp WT [Adex/W]1.13000.94000.9400202,900-0.210018.26 
ADEXAdit Edtech Acquisition Corp9.9409.9009.930984,1000.0000.00 
ADFAldel Financial Inc Cl A11.1910.2210.6649,5000.464.51 
ADF.UAldel Financial Inc Units12.2511.9511.974000.776.83 
ADF.WAldel Financial Inc WT2.5002.3652.50014,8000.32014.68 
ADMArcher Daniels Midland63.5362.0662.532,294,7000.130.21 
ADNTAdient Plc45.3443.3844.20645,700-0.340.76 
ADSAlliance Data Systems Corp72.2070.1470.69473,800-0.650.91 
ADTADT Inc8.3707.9908.1101,246,100-0.2302.76 
ADXAdams Diversified Equity Fund18.9118.4518.57226,200-0.231.22 
AEEAmeren Corp85.0482.8985.031,273,4001.802.16 
AEFCAegon Funding Company Llc 5.10%26.3326.1726.2016,200-0.020.08 
AEGAegon N.V. ADR4.5114.4604.4803,651,900-0.1202.61 
AELAmerican Equity Investment Life35.6233.9734.25596,800-1.032.92 
AEL-AAmerican Equity Investment Life Holding27.8327.1827.4216,200-0.100.36 
AEL-BAmerican Equity Investment Life Holding28.4628.1428.298,2000.040.14 
AEMAgnico-Eagle Mines Ltd49.2547.0948.462,653,1000.631.32 
AENZAenza S.A.A. ADR1.5701.5001.56017,6000.0201.30 
AEOAmerican Eagle Outfitters27.0225.9326.3225,437,0000.060.23 
AERAercap Holdings N.V.57.2054.8755.581,019,000-1.332.34 
AESThe Aes Corp24.3423.5423.766,167,800-0.321.33 
AESCAes Corp96.6394.7295.3412,600-0.610.63 
AEV.WAeva Technologies Inc WT [Aeva/S]2.4902.3702.37018,000-0.1194.80 
AEVAAeva Technologies Inc9.3008.5709.0802,557,500-0.1001.09 
AFBAlliance National Municipal14.8414.6814.6945,400-0.120.81 
AFGAmerican Financial Group137.3132.5133.7270,200-3.32.42 
AFGBAmerican Financial Group Inc 5.875%26.7426.5126.6615,900-0.050.19 
AFGCAmerican Financial Group Inc 5.125%26.4626.3326.417,8000.020.08 
AFGDAmerican Financial Group Inc 5.625%28.6628.5328.537,900-0.150.52 
AFGEAmerican Financial Group Inc 4.500%26.3126.2526.251,100-0.200.76 
AFIArmstrong Flooring Inc1.9451.7801.890426,900-0.0603.08 
AFLAflac Inc55.1753.8554.283,672,000-0.971.76 
AFTApollo Senior Floating Rate Fund Inc16.3716.2316.2632,400-0.080.49 
AFT.UAfternext Healthtech Acquisition10.6010.6010.603000.504.95 
AFT.WAfternext Healthtech Acquisition WT0.81000.80000.8000179,700-0.00510.63 
AFTRAfternext Healthtech Acquisition Corp Cl9.7009.7009.700423,3000.0000.00 
AGFirst Majestic Silver11.0910.6210.855,371,500-0.201.81 
AGA.UAfrican Gold Acquisition Corp [Agac.U]10.0910.0910.092000.030.25 
AGA.WAfrican Gold Acquisition Corp WT0.51830.49010.509013,1000.01803.67 
AGACAfrican Gold Acquisition Corp Cl A9.7509.7409.7504,6000.0100.10 
AGCBAltimeter Growth Corp 2 Cl A10.1309.8809.960274,200-0.1101.09 
AGCOAgco Corp114.5112.0113.3669,200-0.20.16 
AGDAlpine Global Dynamic Dividend Fund11.9911.7611.7710,200-0.141.18 
AGIAlamos Gold Inc7.3857.1557.3204,637,5000.0500.69 
AGLAgilon Health Inc23.4521.4521.624,790,500-1.466.33 
AGMFederal Agricultural Mortgage Corp124.8120.6121.328,000-3.42.74 
AGM-CFederal Agricultural Mortgage Corp27.9727.1027.973,7000.000.00 
AGM-DFederal Agricultural Mortgage Corp26.9326.8626.865,100-0.050.17 
AGM-EFederal Agricultural Mortgage Corp26.7526.7526.751000.190.72 
AGM-FFederal Agricultural Mortgage Corp26.4426.3426.346000.060.23 
AGM-GFederal Agricultural Mortgage Corp26.0225.8826.023,8000.180.69 
AGM.AFederal Agricultural Mortgage Corp121.5121.5121.55002.21.82 
AGOAssured Guaranty Ltd49.3747.2747.50516,500-1.873.79 
AGRAvangrid Inc50.4449.0750.39728,0000.971.96 
AGROAdecoagro S.A.8.2107.7657.8201,229,900-0.2002.49 
AGSPlayags Inc6.7806.5106.630185,800-0.1602.36 
AGTIAgiliti Inc21.7020.1020.32159,800-1.255.80 
AGXArgan Inc40.5839.5640.4864,3000.822.07 
AHHArmada Hoffler Properties Inc14.5114.1814.22279,500-0.040.28 
AHH-AArmada Hoffler Pptys Inc [Ahh/Pa]26.1926.0026.005,700-0.381.44 
AHL-CAspen Insurance Holdings Ltd [Ahl/Pc]27.0126.7226.8520,200-0.050.19 
AHL-DAspen Insurance Holdings Ltd [Ahl/Pd]26.8226.4426.485,300-0.210.79 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]26.1225.8926.0214,6000.000.00 
AHTAshford Hospitality Trust Inc10.1409.5759.8101,935,500-0.4003.92 
AHT-DAshford Hospitality TR Inc [Aht/Pd]25.2523.6024.1211,100-0.893.56 
AHT-FAshford Hospitality TR Inc [Aht/Pf]23.5522.6523.035,400-0.743.11 
AHT-GAshford Hospitality TR Inc [Aht/Pg]22.0622.0622.06200-1.566.60 
AHT-HAshford Hospitality TR Inc [Aht/Ph]22.8021.6722.072,100-1.416.01 
AHT-IAshford Hospitality TR Inc [Aht/Pi]23.0621.0521.9820,000-1.325.67 
AIC3.Ai Inc Cl A29.9427.8029.757,616,400-0.290.97 
AICArlington Asset Investment Cor25.1225.0025.122,6000.120.48 
AIFApollo Tactical Income Fund Inc15.5415.2615.2971,800-0.140.91 
AIGAmerican International Group54.1953.0653.325,056,100-0.641.19 
AIG-AAmerican International Group Inc26.6326.3826.5333,2000.040.15 
AINAlbany International Corp84.0081.7982.80124,100-0.750.90 
AIOVirtus Allianzgi Artificial Intel & Tech27.1026.4126.6349,200-0.200.75 
AIRAAR Corp34.1832.9933.33247,800-0.220.66 
AIRCApartment Income REIT Corp52.6851.5051.88732,0000.220.43 
AITApplied Industrial Technologies99.9997.1598.0298,000-0.290.29 
AIVApartment Investment and Management7.6257.4007.4902,327,500-0.1001.32 
AIZAssurant Inc154.3151.3152.2339,100-0.70.47 
AIZNAssurant Inc 5.25% Subordinated Notes26.4626.2626.307,400-0.080.30 
AJGArthur J. Gallagher & Company167.6163.6165.5723,500-1.00.62 
AJRDAerojet Rocketdyne Holdings43.3242.6943.17361,800-0.130.30 
AJXGreat Ajax Corp12.8312.5512.5829,800-0.201.56 
AJXAGreat Ajax Corp 7.25% Convertible Senior25.7325.6325.63400-0.130.50 
AKAA.K.A. Brands Holding Corp11.8310.6510.90267,100-0.625.38 
AKO.AEmbotell Andina Sa Cl A ADR10.5210.1210.482,1000.373.66 
AKO.BEmbotell Andna Sa Cl B ADR12.6012.1512.592,3000.383.11 
AKRAcadia Realty Trust21.3020.7821.03449,7000.050.24 
ALAir Lease Corp Cl A42.2140.4640.90497,900-0.821.97 
AL-AAir Lease Corp [Al/Pa]26.7826.2626.735,000-0.020.07 
ALBAlbemarle Corp267.8247.1251.51,623,400-9.93.80 
ALCAlcon Inc80.7678.6779.24614,600-0.430.54 
ALCCAltc Acquisition Corp Cl A9.8809.8509.8501,600-0.0400.40 
ALEAllete Inc61.4260.0761.21260,4000.270.44 
ALEXAlexander and Baldwin Inc23.0522.2922.43207,100-0.361.58 
ALGAlamo Group145.5141.3143.126,700-1.30.89 
ALI-AAltera Infrastructure LP 7.25% Ser A3.8503.6003.77013,1000.0000.00 
ALI-BAltera Infrastructure LP 8.50% Ser B4.2704.0004.12013,700-0.1503.51 
ALI-EAltera Infrastructure LP 8.875% Ser E4.2604.1054.1052,500-0.0952.26 
ALI.WAlight Inc WT [Alit/W]2.6202.5302.58096,900-0.1304.80 
ALITAlight Inc Cl A10.3509.8809.9703,341,600-0.3503.39 
ALKAlaska Air Group49.7247.7348.571,682,000-0.951.92 
ALLAllstate Corp110.8107.7108.32,814,700-1.41.24 
ALL-BAllstate Corp [All/Pb]25.9725.8325.9628,6000.040.15 
ALL-GAllstate Corp [All/Pg]26.5426.3126.4614,800-0.090.34 
ALL-HAllstate Corp [All/Ph]26.8026.6026.6939,700-0.010.04 
ALL-IAllstate Corp [All/Pi]26.4726.3226.3523,500-0.050.19 
ALLEAllegion Plc130.0127.6129.2699,4000.80.62 
ALLYAlly Financial47.4145.9246.313,330,700-0.921.95 
ALP-QAlabama Power Co. [Alp/Pq]26.0525.8425.876,800-0.100.39 
ALSNAllison Transmission Holdings36.5635.8836.20770,0000.240.67 
ALT-AAlta Equipment Group Inc27.7527.7027.706,2000.040.14 
ALTGAlta Equipment Group Inc13.9613.3013.4679,800-0.412.96 
ALVAutoliv Inc99.6396.9298.09562,800-2.142.14 
ALXAlexander's Inc264.6256.1257.56,100-5.32.02 
AMAntero Midstream Corp9.8359.4209.5804,717,500-0.1001.03 
AMAMAmbrx Biopharma Inc ADR9.5878.4008.9508,400-0.3003.24 
AMB.WAmbac Financial Group Inc WT [Ambc/W]2.2001.9602.14057,5000.0200.94 
AMBCAmbac Financial Group15.0914.5414.81796,100-0.241.59 
AMBPArdagh Metal Packaging S.A.9.5209.2359.420682,3000.1001.07 
AMCAMC Entertainment Holdings Inc31.0625.3129.0166,188,500-1.274.19 
AMCRAmcor Plc11.5711.2511.319,020,200-0.171.48 
AMEAmtek Inc140.1137.0139.11,173,7000.30.19 
AMGAffiliated Managers Group172.9164.2166.0267,700-5.23.03 
AMHAmerican Homes 4 Rent41.1940.4940.841,723,9000.070.17 
AMH-FAmerican Homes 4 Rent [Amh/Pf]25.9325.7825.934,2000.010.04 
AMH-GAmerican Homes 4 Rent [Amh/Pg]25.5525.3825.497,600-0.130.51 
AMH-HAmerican Homes 4 Rent [Amh/Ph]26.5826.2626.431,200-0.110.40 
AMKAssetmark Financial Holdings Inc25.5224.9725.1174,500-0.160.63 
AMNAmn Healthcare Services Inc113.6108.0110.4377,400-2.11.88 
AMOVAmerica Movil A ADR18.6018.0918.094,200-0.020.11 
AMPAmeriprise Financial Services297.6286.4290.2655,900-5.61.89 
AMP.UAdvanced Merger Partners Inc [Ampi.U]9.8609.8309.8601,200-0.0200.20 
AMP.WAdvanced Merger Partners Inc [Ampi/W]0.90910.90910.90911000.084010.18 
AMPIAdvanced Merger Partners Inc Cl A9.7809.7109.7601,000-0.0200.20 
AMPYAmplify Energy Corp3.3203.0903.170681,900-0.0501.55 
AMRAlpha Metallurgical Resources Inc48.8145.1546.03709,700-1.443.03 
AMRCAmeresco Inc86.9878.2881.34393,500-6.407.29 
AMRXAmneal Pharmaceuticals Inc4.2354.0504.130869,100-0.0400.96 
AMTAmerican Tower Corp269.2263.5267.01,804,0000.70.27 
AMWLAmerican Well Corp Cl A6.3805.8806.0803,696,700-0.2804.40 
AMXAmerica Movil S.A.B. DE C.V. ADR18.6518.2218.312,601,4000.030.16 
ANAutonation Inc127.5123.4124.0860,500-2.82.18 
ANA.UArctos Northstar Acquisition Corp10.0009.96010.0001,2000.0400.40 
ANA.WArctos Northstar Acquisition Corp WT0.85440.81010.820019,7000.00991.22 
ANACArctos Northstar Acquisition Corp Cl A9.7909.7709.7701,700-0.0300.31 
ANETArista Networks Inc125.0119.6121.21,931,500-2.11.69 
ANFAbercrombie & Fitch Company36.0334.5934.931,688,600-0.381.08 
ANTMAnthem Inc403.9392.4395.01,495,800-4.71.19 
ANVSAnnovis Bio Inc22.8520.5021.62190,600-1.365.92 
AODAlpine Total Dynamic Dividend9.7609.5809.600201,200-0.1001.03 
AOMRAngel Oak Mortgage Inc17.0016.4616.7597,400-0.040.24 
AONAON Plc299.6290.4292.91,431,600-4.41.48 
AOSSmith A.O. Corp82.4380.6181.601,242,4000.520.64 
APAmpco-Pittsburgh Corp5.2105.0105.09036,0000.0100.20 
APAMArtisan Partners Asset Mgmt45.6043.4044.00604,500-1.433.15 
APDAir Products and Chemicals290.7285.8288.61,199,0001.20.41 
APGApi Group Corp23.7122.5822.83614,900-0.472.02 
APG.UApollo Strategic Growth Capital II10.0009.96010.0002,8000.0200.20 
APG.WApollo Strategic Growth Capital II WT1.0501.0401.0505000.0100.96 
APGBApollo Strategic Growth Capital II Cl A9.8109.7809.7809,2000.0100.10 
APHAmphenol Corp82.8580.9881.672,886,4000.210.26 
APLEApple Hospitality REIT Inc15.2714.9115.022,643,800-0.171.12 
APN.UApeiron Capital Investment Corp. Units10.1010.0810.0831,700-0.010.10 
APOApollo Global Management Llc C72.6568.6470.113,827,700-1.692.35 
APO-AApollo Global Mgmt Inc [Apo/Pa]25.3825.2125.2511,300-0.050.20 
APO-BApollo Global Mgmt Inc [Apo/Pb]26.2825.9025.9315,900-0.180.69 
APRNBlue Apron Holdings Inc12.3411.2111.361,117,000-0.363.07 
APS.UApollo Strategic Growth Capital Unit10.4610.3210.3475,5000.262.53 
APS.WApollo Strategic Growth Capital [Apsg/W]1.4001.2401.2705,547,0000.41047.66 
APSGApollo Strategic Growth Capital Cl A10.0209.9109.93019,852,3000.0900.91 
APT-AAptiv Plc 5.5% Mandatory Cnv Ser A183.6179.3181.433,700-3.11.68 
APTSPreferred Apartment Communities13.5613.0413.17366,300-0.221.64 
APTVAptiv Plc166.7160.7162.41,335,900-3.42.06 
AQNAlgonquin Pwr & Util13.6413.4513.544,621,600-0.020.15 
AQNAAlgonquin Power & Utilities Corp27.4227.3327.333,700-0.210.74 
AQNBAlgonquin Power & Utilities Corp 6.20%27.7527.6027.608,2000.000.00 
AQNUAlgonquin Power & Utilities Corp44.6644.3044.49857,000-0.150.34 
AQUAEvoqua Water Technologies Corp46.3844.3345.77715,700-0.400.87 
ARAntero Resources Corp17.0115.7916.316,760,700-0.060.37 
ARCAmerican Reprographics Company2.7402.6002.64089,400-0.0301.12 
ARCHArch Resources Inc82.4879.7682.121,328,3002.212.77 
ARCOArcos Dorados Holdings Inc5.2655.1005.1701,359,4000.1102.17 
ARDCAres Dynamic Credit Allocation15.9915.8715.9054,500-0.150.93 
AREAlexandria Real Estate Equities204.1200.1202.7799,1000.10.02 
ARESAres Management LP84.6779.0079.89665,600-3.334.00 
ARG-AArgo Group Intl Hldgs Ltd 7% Ser A26.8526.5826.6531,7000.000.00 
ARGDArgo Grp Itl Snr NTS25.7025.4625.508,500-0.200.78 
ARGOArgo Group Intl Hlds55.3254.0454.85257,900-0.010.02 
ARIApollo Commercial Real Estate13.9413.5213.561,211,200-0.231.67 
ARISAris Water Solutions Inc Cl A14.7313.7414.36257,000-0.070.49 
ARLAmerican Realty Investors11.9411.2211.948000.726.42 
ARLOArlo Technologies Inc7.9907.7207.9201,220,1000.0100.13 
ARMKAramark Holdings Corp34.1033.0933.961,982,0000.190.56 
ARNCArconic Corp28.8527.6528.04781,600-0.381.34 
AROCArchrock Inc7.6407.4007.520765,0000.0901.21 
ARRArmour Residential R9.8859.7609.8001,656,400-0.0400.41 
ARR-CArmour Residential REIT Inc 7% Prf25.9125.6325.735,700-0.170.66 
ARWArrow Electronics125.8121.3122.2748,700-0.70.57 
ASAASA Gold and Precious Metals20.8519.7620.1677,8000.110.55 
ASA.UAtlantic Avenue Acquisition Corp10.1010.1010.10200-0.050.49 
ASA.WAtlantic Avenue Acquisition Corp0.65000.61000.650012,500-0.00220.34 
ASAISendas Distribuidora S.A. ADR11.7911.5011.73134,2000.726.54 
ASANAsana Inc Cl A72.4963.8566.9813,910,300-24.0226.40 
ASAQAtlantic Street Acquisition Corp Cl A9.8309.8109.82013,2000.0000.00 
ASBAssociated Banc-Corp22.4821.8922.031,197,000-0.411.83 
ASB-EAssociated Banc-Corp [Asb/Pe]26.1926.1226.181,100-0.160.61 
ASB-FAssociated Banc-Corp27.1026.6327.105,3000.100.38 
ASCArdmore Shipping Corp3.7003.5303.570177,900-0.1203.25 
ASGLiberty All-Star Growth Fund8.8288.3008.370614,800-0.4104.67 
ASGIAberdeen Standard Global Infrastructure19.7419.3719.4422,300-0.100.51 
ASGNOn Assignment123.7119.4121.8249,600-1.41.14 
ASHAshland Global Holdings Inc103.2101.0102.2382,800-0.20.22 
ASIXAdvansix Inc45.6843.8044.39231,100-0.912.01 
ASPNAspen Aerogels Inc54.2650.2551.45349,100-1.703.20 
ASRGrupo Aeroportuario Del Sureste ADR199.4193.4195.548,2001.70.86 
ASXAse Industrial Holding Co. Ltd ADR7.8607.6257.7705,193,8000.1802.37 
ASZAusterlitz Acquisition Corp II Cl A9.8109.7609.800149,2000.0200.20 
ASZ.UAusterlitz Acquisition Corp II Units10.0410.0110.0214,700-0.020.20 
ASZ.WAusterlitz Acquisition Corp II WT1.1301.0401.05040,700-0.0605.41 
ATAAmericas Technology Acquisition Corp10.0910.0910.09200-0.010.05 
ATA.DAltimar Acquisition Corp III [Ataq.U]10.049.9110.0411,5000.020.20 
ATA.UAmericas Technology Acquisition Corp10.3810.3810.3850,000-0.040.38 
ATA.VAltimar Acquisition Corp III WT [Ataq/W]1.05000.99000.99002,300-0.06005.71 
ATA.WAmericas Technology Acquisition Corp WT0.56100.52000.560024,200-0.00010.02 
ATAQAltimar Acquisition Corp III Cl A9.7709.7709.770100-0.0300.31 
ATCAtotech Ltd24.5824.4224.52440,8000.060.25 
ATC-DAtlas Corp [Atlo/Pd]25.9425.4025.432,900-0.200.77 
ATC-HAtlas Corp [Atlo/Ph]25.5425.3325.4012,000-0.140.55 
ATC-IAtlas Corp [Atlo/Pi]26.5026.2726.352,8000.090.34 
ATCOAtlas Corp13.8313.4013.59355,000-0.171.24 
ATENA10 Networks Inc15.4114.8715.12925,500-0.060.40 
ATGEAdtalem Global Education Inc29.2227.7529.12559,0000.561.96 
ATHAthene Holding Ltd83.1778.7680.46834,400-2.002.43 
ATH-AAthene Holdings Ltd [Ath/Pa]28.8228.6128.7222,700-0.010.03 
ATH-BAntah Hlds Ltd26.8026.5026.706,400-0.070.26 
ATH-CAthene Hldg Ltd28.0027.8627.909,200-0.020.07 
ATH-DAthene Holding Ltd25.4425.2625.3231,600-0.100.39 
ATH.UAthena Technology Acquisition Corp10.5010.4610.46600-0.161.46 
ATH.WAthena Technology Acquisition Corp WT1.5501.4101.45068,700-0.0704.61 
ATHMAutohome Inc ADR31.0028.8229.591,317,700-1.875.94 
ATHNAthena Technology Acquisition Corp Cl A9.9809.9509.960123,500-0.0100.10 
ATIAllegheny Technologies Inc14.7314.2314.541,170,300-0.040.27 
ATI.WAti Physical Therapy Inc WT0.42970.37980.389929,300-0.01042.60 
ATIPAti Physical Therapy Inc3.5773.2713.3201,206,900-0.1404.05 
ATKRAtkore Inc112.4107.1108.9486,300-1.21.10 
ATM.UAltimar Acquisition Corp II [Atmr.U]10.2110.1710.172,300-0.020.20 
ATM.WAltimar Acquisition Corp II Wt] [Atmr/W]1.1301.0601.10039,0000.0000.00 
ATMRAltimar Acquisition Corp II Cl A9.9349.9209.92083,400-0.0100.10 
ATOAtmos Energy Corp93.3190.6892.761,356,4002.082.29 
ATRAptargroup120.7117.6118.8368,200-0.90.71 
ATTOAtento S.A.24.7522.5823.2323,300-0.110.47 
ATUSAltice USA Inc Cl A16.9816.4416.934,878,2000.221.32 
AUAnglogold Ashanti Ltd ADR21.1320.4720.942,830,9000.512.50 
AUDAudacy Inc2.6652.5202.5901,118,3000.0602.37 
AUSAusterlitz Acquisition Corp I Cl A9.8509.8309.85057,300-0.0200.20 
AUS.UAusterlitz Acquisition Corp I Units10.1210.0810.08600-0.030.30 
AUS.WAusterlitz Acquisition Corp I WT1.1601.0701.14029,300-0.0302.56 
AUYYamana Gold3.9703.8503.92020,730,9000.0300.77 
AVAAvista Corp39.5138.8339.28405,0000.190.49 
AVA.UAvanti Acquisition Corp [Avan.U]10.2010.2010.20200-0.020.20 
AVA.WAvanti Acquisition Corp [Avan/W]0.77260.67900.7500254,6000.03004.17 
AVALGrupo Aval Acciones Y Valores S ADR5.4605.3605.430107,3000.0601.12 
AVANAvanti Acquisition Corp Cl A9.8509.8409.85057,2000.0000.00 
AVBAvalonbay Communities239.7235.7238.0772,800-0.50.19 
AVDAmerican Vanguard Corp14.8614.5514.84109,0000.231.57 
AVKAdvent Claymore Convertible Securities17.7117.3217.3884,800-0.331.86 
AVLRAvalara Inc134.2126.9133.91,374,4000.90.68 
AVNSAvanos Medical Inc30.7629.4729.72546,400-0.742.43 
AVNTAvient Corp57.6855.1856.01398,500-1.071.87 
AVT-AAvantor Inc [Avtr/Pa]119.4113.9116.714,400-2.31.94 
AVTRAvantor Inc39.3236.9838.273,776,700-0.621.59 
AVYAvery Dennison Corp212.0203.9205.7431,100-3.51.68 
AVYAAvaya Holdings Corp19.5018.4318.571,617,100-0.643.33 
AWFAlliancebernstein Global High Income12.0811.8511.86302,700-0.191.58 
AWIArmstrong World Industries Inc111.2107.9108.0246,900-2.01.85 
AWKAmerican Water Works171.8167.6171.6831,3001.30.74 
AWPAberdeen Global Premier Properties Fund6.2606.1606.190360,100-0.0500.80 
AWRAmerican States Water Company96.4594.9395.82169,800-0.020.02 
AXAxos Financial Inc58.2955.7756.14218,000-1.883.24 
AXH.UIndustrial Human Capital Inc Units10.2510.2110.2324,400-0.010.10 
AXLAmerican Axle & Manufacturing9.1308.8659.010742,800-0.0100.11 
AXPAmerican Express Company158.3153.6155.94,069,200-0.80.53 
AXRAmrep Corp13.5012.9713.501,5000.201.50 
AXSAxis Capital Holdings52.9251.8551.91532,9000.270.52 
AXS-EAxis Capital Holdings Ltd [Axs/Pe]25.2625.2125.2349,6000.010.04 
AXTAAxalta Coating Systems Ltd31.1030.4631.012,261,6000.130.42 
AYIAcuity Brands Inc201.5193.9196.2280,200-3.11.58 
AYXAlteryx Inc65.6860.9662.35855,000-2.654.08 
AZEKThe Azek Company Cl A40.0538.7939.09929,900-0.591.49 
AZOAutozone1,8981,8551,863175,500-50.28 
AZREAzure Power Global Ltd20.3418.2618.31315,300-1.788.86 
AZULAzul S.A. ADR12.6411.7411.913,195,700-0.030.25 
AZZAzz Inc53.7752.4852.88102,200-0.661.23 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.80.173.217
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP15,085-2961.92
DJI34,580-600.17
SP5004,538-390.84
DAX15,170-930.61
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,77220.10
BDI1,200494.26
HSI23,767-220.09