Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies116.6113.3116.41,549,9112.92.58 
AAAlcoa Corp30.3729.0029.3911,736,4410.832.91 
AAC.SAres Acquisition Corp II [Aact.U]12.2912.2912.291010.110.90 
AAC.TAres Acquisition Corp II [Aact.Ws]1.5501.3601.45012,7310.0201.40 
AACTAres Acquisition Corporation II Cl A11.4011.3811.38318,6870.000.00 
AAMAA Mission Acquisition Corp Cl A10.4310.4310.43135-0.010.10 
AAM.WAA Mission Acquisition Corp WT0.13000.09900.099028,577-0.030823.73 
AAMIAcadian Asset Management Inc40.4339.5340.07263,5150.441.11 
AAPAdvance Auto Parts Inc63.4560.9161.082,801,262-1.211.94 
AATAmerican Assets Trust20.6220.1420.17288,337-0.301.47 
AAUCAllied Gold Corp13.1612.7813.1047,191-0.171.28 
ABAlliancebernstein Holding LP41.3640.8540.94166,5640.050.12 
ABBVAbbvie Inc192.1188.3191.44,805,4890.80.43 
ABCBAmeris Bancorp67.6866.5867.38285,8740.931.40 
ABEVAmbev S.A. ADR2.4102.3702.38022,281,158-0.0401.65 
ABGAsbury Automotive Group Inc245.0229.5229.5248,061-18.67.49 
ABMABM Industries Inc48.8047.8348.42636,7920.300.62 
ABRArbor Realty Trust11.4811.2211.352,331,4880.040.35 
ABR-DArbor Realty Trust Inc17.8617.7617.836,3080.100.56 
ABR-EArbor Realty Trust Inc17.4317.3617.432,164-0.010.03 
ABR-FArbor Realty Trust Inc21.4720.5621.2217,2990.411.97 
ABTAbbott Laboratories126.9119.8120.527,511,112-11.28.52 
ACAssociated Capital Group Inc37.6537.4637.514,753-0.170.45 
ACAArcosa Inc90.2988.2090.08275,6222.412.75 
ACCOAcco Brands Corp3.8103.6903.790571,3560.1102.99 
ACELAccel Entertainment Inc12.3912.0912.27227,0060.231.91 
ACH.WArcher Aviation Inc WT [Achr.W]4.2403.6604.160655,2780.58016.20 
ACHRArcher Aviation Inc13.4012.1313.4073,945,3151.3110.84 
ACIAlbertsons Companies Inc Cl A20.5020.1920.2411,148,958-0.291.41 
ACLOTcw AAA Clo ETF50.3550.3150.325,0480.030.06 
ACMAecom Technology Corp114.4112.9114.0885,0570.80.72 
ACNAccenture Plc283.1278.3282.73,443,0013.01.08 
ACPAbrnd Income Credit Strategies Fund5.9605.9205.960534,6190.0200.34 
ACP-AAberdeen Income Credit Strategies Fund20.7420.3720.555,597-0.130.63 
ACRAcres Commercial Realty Corp17.9917.6217.6722,079-0.060.34 
ACR-CAcres Commercial Realty Corp Pfd24.8424.7024.727,506-0.040.16 
ACR-DAcres Commercial Realty Corp22.1722.0122.122,985-0.070.32 
ACREAres Commercial Real Estate Cor4.5904.5004.510388,180-0.0300.66 
ACVVirtus Diversified Income & Convertible22.6422.4322.5728,0510.130.58 
ACVAAcv Auctions Inc Cl A15.4815.0315.362,248,1080.040.26 
ADCAgree Realty Corp72.3271.4871.85578,684-0.380.53 
ADC-AAgree Realty Corp17.2517.1117.1111,9590.000.00 
ADCTAdc Therapeutics Sa3.1703.0503.110355,0190.0702.30 
ADMArcher Daniels Midland53.7552.2353.544,503,356-0.460.85 
ADNTAdient Plc22.7522.0522.051,016,251-0.331.47 
ADTADT Inc8.5208.4008.5006,615,1900.1001.19 
ADXAdams Diversified Equity Fund21.8221.6721.80326,9950.090.41 
AEEAmeren Corp97.5696.2797.281,312,9780.430.44 
AEFCAegon Funding Company Llc 5.10%19.8619.7319.8138,3910.060.30 
AEGAegon N.V. ADR7.0806.9907.0704,474,0660.0600.86 
AEMAgnico-Eagle Mines Ltd118.9117.0118.61,770,263-1.10.92 
AEOAmerican Eagle Outfitters10.079.6510.066,860,5350.232.34 
AERAercap Holdings N.V.114.5112.9113.81,407,712-0.80.70 
AESThe Aes Corp13.3813.0813.1912,432,7700.171.31 
AESIAtlas Energy Solutions Inc Cl A13.7113.1313.611,547,0660.362.72 
AFBAlliance National Municipal10.1210.0510.1182,0390.000.00 
AFGAmerican Financial Group127.6124.8127.3549,6401.91.53 
AFGBAmerican Financial Group Inc 5.875%21.5121.3121.5111,4930.231.08 
AFGCAmerican Financial Group Inc 5.125%19.2319.0219.1613,3380.201.05 
AFGDAmerican Financial Group Inc 5.625%21.0920.8020.873,5460.100.48 
AFGEAmerican Financial Group Inc 4.500%17.0416.8117.047,8200.171.01 
AFLAflac Inc101.7100.7101.41,955,6990.00.02 
AGFirst Majestic Silver8.6008.3908.48013,765,041-0.1601.85 
AGCOAgco Corp109.0106.2107.7968,9250.60.55 
AGDAbrdn Global Dynamic Dividend Fund11.2611.1511.26109,9990.070.63 
AGIAlamos Gold Inc25.6325.1725.383,633,609-0.572.20 
AGLAgilon Health Inc2.2502.1602.1702,426,3090.0100.46 
AGMFederal Agricultural Mortgage Corp178.0176.1176.344,497-0.90.51 
AGM-DFederal Agricultural Mortgage Corp21.8521.5321.7515,4830.000.00 
AGM-EFederal Agricultural Mortgage Corp21.4321.3121.402,4000.140.66 
AGM-FFederal Agricultural Mortgage Corp19.5019.2519.4116,4570.160.83 
AGM-GFederal Agricultural Mortgage Corp18.3317.9218.1014,5730.191.06 
AGM.AFederal Agricultural Mortgage Corp132.5131.3132.5632-2.31.70 
AGOAssured Guaranty Ltd83.4181.9283.31273,3310.981.19 
AGROAdecoagro S.A.9.5509.3509.540210,2300.1601.71 
AGSPlayags Inc12.5012.4812.491,047,4500.010.08 
AGXArgan Inc213.3201.1203.8723,666-9.44.41 
AHHArmada Hoffler Properties Inc7.1807.0207.0901,096,3470.0000.00 
AHH-AArmada Hoffler Pptys Inc [Ahh/Pa]21.9221.6021.884,3280.010.03 
AHLAspen Insurance Holdings Limited Cl A31.4630.6430.6452,588-0.341.10 
AHL-DAspen Insurance Holdings Ltd [Ahl/Pd]19.7719.5219.7117,4180.170.87 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]19.8919.7619.887,4450.170.86 
AHL-FAspen Insurance Holdings Ltd Pfd F24.5724.2124.276,8850.070.29 
AHRAmerican Healthcare REIT Inc37.4837.0837.26836,363-0.070.19 
AHTAshford Hospitality Trust Inc6.9706.6606.74020,353-0.1001.46 
AHT-DAshford Hospitality TR Inc [Aht/Pd]18.7618.4918.608070.000.00 
AHT-FAshford Hospitality TR Inc [Aht/Pf]13.9513.8013.821,562-0.181.29 
AHT-GAshford Hospitality TR Inc [Aht/Pg]17.2016.6017.208070.301.78 
AHT-HAshford Hospitality TR Inc [Aht/Ph]14.3714.1014.377130.352.50 
AHT-IAshford Hospitality TR Inc [Aht/Pi]13.9513.5813.941,5080.413.01 
AIC3.Ai Inc Cl A28.9427.4628.368,391,0571.134.15 
AIFDTcw Artificial Intelligence ETF30.4630.2830.452,4000.451.49 
AIGAmerican International Group81.1579.6180.993,995,2460.000.00 
AIIAmerican Integrity Insurance Group Inc17.9917.5117.8349,6520.100.56 
AINAlbany International Corp70.0368.1269.78279,9281.882.77 
AIOVirtus Artificial Intelligence & Tech24.6624.4424.5563,3100.020.08 
AIRAAR Corp86.4378.1885.101,810,12910.2213.65 
AITApplied Industrial Technologies262.8257.4261.9342,1666.42.51 
AIVApartment Investment and Management8.8108.6408.650423,846-0.0901.03 
AIZAssurant Inc188.7184.9188.1440,1592.31.26 
AIZNAssurant Inc 5.25% Subordinated Notes20.2419.8920.0013,2610.100.50 
AJGArthur J. Gallagher & Company314.6309.1313.91,283,2544.01.29 
AKAA.K.A. Brands Holding Corp11.0410.9310.981,076-0.040.36 
AKAF26.3326.1326.293,4050.150.58 
AKO.AEmbotell Andina Sa Cl A ADR19.1919.1919.193030.090.47 
AKO.BEmbotell Andna Sa Cl B ADR22.9222.6322.8015,888-0.170.74 
AKRAcadia Realty Trust19.0018.6818.802,252,7770.080.43 
ALAir Lease Corp Cl A58.9057.9758.31670,4850.010.02 
ALBAlbemarle Corp76.6672.2475.747,851,2445.337.57 
ALB-AAlbemarle Corp Pfd A37.9935.9237.7044,3612.025.66 
ALCAlcon Inc87.0086.0686.961,188,6530.040.05 
ALEAllete Inc66.0165.5065.66891,103-0.240.36 
ALEXAlexander and Baldwin Inc17.8517.5917.72543,0560.060.34 
ALGAlamo Group218.8216.0218.075,5121.00.46 
ALITAlight Inc Cl A5.6705.5305.5908,478,7650.0200.36 
ALKAlaska Air Group53.9352.0053.123,135,2281.472.85 
ALLAllstate Corp194.0189.1193.02,081,789-2.61.33 
ALL-BAllstate Corp [All/Pb]25.6825.6025.6116,537-0.040.16 
ALL-HAllstate Corp [All/Ph]21.2420.8321.1980,1000.301.44 
ALL-IAllstate Corp [All/Pi]19.4319.2319.4014,7340.170.88 
ALL-JAllstate Corp Pfd26.8126.6026.7523,6050.070.26 
ALLEAllegion Plc153.8148.1153.51,394,6217.55.11 
ALLYAlly Financial40.2939.2540.243,693,5750.912.31 
ALSNAllison Transmission Holdings90.1087.8088.921,134,820-0.130.15 
ALT-AAlta Equipment Group Inc25.0024.9024.951,427-0.060.22 
ALTGAlta Equipment Group Inc7.6507.4407.520199,8140.0300.40 
ALU.WAllurion Technologies WT [Alur/W]0.05450.05000.050020,041-0.00254.76 
ALURAllurion Technologies Inc3.0402.9202.97066,0100.0100.34 
ALVAutoliv Inc117.0115.0116.81,390,6910.00.03 
ALXAlexander's Inc242.3238.1242.232,9522.61.07 
AMAntero Midstream Corp17.7017.4517.652,378,9110.090.51 
AMB.TArdagh Metal Packaging Sa WT [Ambp/W]0.03880.03360.03522,3750.00236.99 
AMBCAmbac Financial Group8.7707.3508.6503,255,0711.30017.69 
AMBPArdagh Metal Packaging S.A.4.6304.5404.550812,704-0.0501.09 
AMCAMC Entertainment Holdings3.5403.1903.48022,813,0470.3009.43 
AMCRAmcor Plc9.5509.4309.51014,413,0880.0500.53 
AMEAmetek Inc179.8176.7179.71,240,7762.71.50 
AMGAffiliated Managers Group212.0203.7210.7306,8217.13.48 
AMHAmerican Homes 4 Rent36.3935.8836.302,025,3590.280.78 
AMH-GAmerican Homes 4 Rent [Amh/Pg]22.7722.7322.778540.090.39 
AMH-HAmerican Homes 4 Rent [Amh/Ph]23.8023.6423.732,4470.080.34 
AMNAmn Healthcare Services Inc20.4219.6420.34744,6100.653.30 
AMPAmeriprise Financial Services540.4523.3539.8477,14815.02.85 
AMP.VAmprius Technologies Inc [Ampx.W]2.1501.9002.150483,6640.21911.36 
AMPXAmprius Technologies Inc8.1207.2108.06014,352,1610.6108.19 
AMPYAmplify Energy Corp3.3603.2103.3101,010,0780.0802.48 
AMRAlpha Metallurgical Resources Inc123.4114.7122.8365,8958.97.78 
AMRCAmeresco Inc18.5017.8118.36989,8970.060.33 
AMRZAmrize Ltd50.7650.0150.483,287,491-0.480.94 
AMTAmerican Tower Corp224.3221.8223.01,513,972-0.30.14 
AMTBMercantil Bank Holding Cl A19.9519.3319.85264,0610.412.11 
AMTDAmtd Idea Group1.0801.0501.07013,4320.0201.90 
AMTMAmentum Holdings Inc25.6924.4025.542,744,6211.255.15 
AMWLAmerican Well Corp Cl A8.6708.0408.04051,893-0.2302.78 
AMXAmerica Movil S.A.B. DE C.V. ADR17.5017.3417.36923,596-0.150.86 
ANAutonation Inc203.4194.9196.41,038,993-8.03.91 
ANETArista Networks Inc112.6108.2112.08,535,5263.73.40 
ANFAbercrombie & Fitch Company93.6290.2393.451,882,0183.834.27 
ANG-BAmerican National Group Inc25.2525.2325.252,9670.010.04 
ANG-DAmerican National Group Inc26.0525.4725.6729,568-0.140.54 
ANROAlto Neuroscience Inc3.0502.6702.880393,8450.2308.68 
ANVSAnnovis Bio Inc2.8902.7202.810306,9000.0702.55 
AODAberdeen Total Dynamic Dividend Fund9.0108.9009.010469,2360.1101.24 
AOMDAngel Oak Mortgage REIT24.9524.8824.887,027-0.020.08 
AOMNAngel Oak Mortgage REIT 9.500%25.0824.9524.996,9480.000.00 
AOMRAngel Oak Mortgage REIT Inc9.4909.3809.42071,335-0.0800.84 
AONAON Plc356.5351.4354.61,215,7830.10.02 
AORTArtivion Inc31.9230.7030.85295,176-0.642.03 
AOSSmith A.O. Corp70.7968.2170.752,210,2332.703.97 
APAmpco-Pittsburgh Corp3.4403.2303.23047,939-0.0300.92 
APAMArtisan Partners Asset Mgmt47.2346.2946.77648,2680.390.84 
APDAir Products and Chemicals294.0288.3293.61,254,1164.61.59 
APGApi Group Corp34.9034.5434.685,269,8680.050.14 
APHAmphenol Corp102.1100.1102.06,536,8161.41.40 
APLEApple Hospitality REIT Inc12.4812.2212.272,635,355-0.030.24 
APOApollo Asset Management Inc157.1152.7156.13,920,8773.32.19 
APO-AApollo Global Management Inc81.5379.1981.387,0901.892.38 
APOSApollo Global Management 7.625%26.5326.4526.468,3480.020.08 
APTVAptiv Plc70.5469.3570.271,594,1400.140.20 
AQNAlgonquin Power & Util5.9005.8405.8703,866,623-0.0100.17 
AQNBAlgonquin Power & Utilities Corp 6.20%25.8025.6025.689,050-0.110.43 
ARAntero Resources Corp36.6536.0536.434,647,7110.220.61 
ARCOArcos Dorados Holdings Inc7.4507.2207.420543,7850.1902.63 
ARDCAres Dynamic Credit Allocation14.5914.5114.5488,0770.000.00 
ARDTArdent Health Inc12.2511.4211.58853,733-0.433.58 
AREAlexandria Real Estate Equities79.5978.0678.891,602,3520.740.95 
ARE-BAres Management Corp Pfd B56.4755.7556.4772,6940.901.62 
ARESAres Management LP184.4178.3183.21,843,6063.31.81 
ARG-AArgo Group Intl Hldgs Ltd 7% Ser A25.2325.1825.2214,7420.020.08 
ARGDArgo Grp Itl Snr NTS21.2121.0521.073,847-0.010.05 
ARIApollo Commercial Real Estate10.0309.8609.8701,714,994-0.0700.70 
ARISAris Water Solutions Inc Cl A22.4221.6922.171,521,9990.160.73 
ARLAmerican Realty Investors14.2412.5812.5812,812-0.846.26 
ARLOArlo Technologies Inc16.3915.9516.241,284,9970.030.19 
ARMKAramark Holdings Corp43.3642.7043.271,629,9860.110.25 
AROCArchrock Inc23.4223.0223.251,877,6450.100.43 
ARRArmour Residential R16.7316.4316.593,764,4740.090.55 
ARR-CArmour Residential REIT Inc 7% Prf21.1221.0521.056,016-0.060.30 
ARWArrow Electronics131.7129.8130.7320,8220.20.18 
ASAmer Sports Inc39.6539.1339.152,117,037-0.120.31 
ASAASA Gold and Precious Metals32.4732.0032.3831,802-0.230.71 
ASANAsana Inc Cl A14.4814.0614.412,607,9670.322.27 
ASBAssociated Banc-Corp25.8525.2525.702,009,8170.331.30 
ASB-EAssociated Banc-Corp [Asb/Pe]20.9520.8120.883,4060.130.63 
ASB-FAssociated Banc-Corp20.4920.2520.254,0620.120.60 
ASBAAssociated Banc-Corp 6.625%24.5724.3324.5715,8910.240.99 
ASCArdmore Shipping Corp10.129.8010.08468,1050.262.65 
ASGLiberty All-Star Growth Fund5.5805.5205.580237,7400.0601.09 
ASGIAberdeen Standard Global Infrastructure20.8120.4520.50155,923-0.100.49 
ASGNOn Assignment50.1047.9949.52649,4601.473.06 
ASHAshland Inc52.7550.7252.39419,3211.482.91 
ASICAtegrity Specialty Insurance Company21.5720.4220.7067,509-0.622.91 
ASIXAdvansix Inc22.3321.8322.19219,3560.291.32 
ASPNAspen Aerogels Inc6.7206.3706.6601,087,7340.3205.05 
ASRGrupo Aeroportuario Del Sureste ADR316.3311.0314.889,4942.50.80 
ASXAse Industrial Holding Ltd ADR10.6410.4610.585,477,6000.161.54 
ATC-DAtlas Corp [Atlo/Pd]25.3925.3825.3936,3700.020.06 
ATC-HAtlas Corp [Atlo/Ph]28.3627.2127.214,156-2.378.01 
ATENA10 Networks Inc18.6818.0518.451,253,4390.452.50 
ATGEAdtalem Global Education Inc117.2115.0116.6440,2220.10.05 
ATH-AAthene Holdings Ltd [Ath/Pa]25.0024.8224.8934,1280.060.24 
ATH-BAntah Hlds Ltd20.1919.8420.1427,8480.211.05 
ATH-CAthene Hldg Ltd25.0024.9924.9912,7300.010.04 
ATH-DAthene Holding Ltd16.9616.7616.9643,3890.130.77 
ATH-EAthene Hldg Ltd26.1726.0826.1315,1830.070.27 
ATHMAutohome Inc ADR28.5327.1927.72478,092-0.180.65 
ATHSAthene Holding Ltd 7.250%25.2525.1225.1427,688-0.010.04 
ATIAti Inc93.0390.0792.571,511,6172.793.11 
ATKRAtkore Inc74.8472.1174.84589,0172.443.37 
ATMUAtmus Filtration Technologies Inc38.1037.4237.65387,8930.090.24 
ATOAtmos Energy Corp155.9153.9155.3488,2500.40.28 
ATRAptargroup156.4154.5156.0397,6691.10.68 
ATSAts Corp Cda31.3729.9831.1797,7690.953.14 
ATUSAltice USA Inc Cl A2.7502.6702.7302,913,0220.0602.25 
AUAnglogold Ashanti Ltd ADR47.2645.9847.051,700,603-0.070.15 
AUBAtlantic Union Bancshares Corp33.4232.2633.401,177,3180.962.96 
AUB-AAtlantic Union Bankshares Corp Pfd A24.1924.0124.1011,0190.030.12 
AUNAAuna Sa Cl A6.5506.3506.41032,6520.0100.16 
AVAAvista Corp37.8337.3137.54567,499-0.130.35 
AVALGrupo Aval Acciones Y Valores S ADR3.0202.9003.020329,3880.0903.07 
AVBAvalonbay Communities203.1201.4202.1652,4890.30.13 
AVDAmerican Vanguard Corp3.7003.5603.560162,497-0.0802.20 
AVKAdvent Claymore Convertible Securities12.1212.0312.12130,1800.060.50 
AVNSAvanos Medical Inc11.7111.3811.64509,8450.181.57 
AVNTAvient Corp33.6333.0133.14899,8480.060.18 
AVTRAvantor Inc13.3212.8113.299,391,5660.433.34 
AVYAvery Dennison Corp181.0177.5180.8670,0892.61.47 
AWFAlliancebernstein Global High Income11.0911.0311.08301,8950.030.27 
AWIArmstrong World Industries Inc167.7164.8166.8319,7202.31.41 
AWKAmerican Water Works142.7140.0142.21,194,8670.50.35 
AWPAbrdn Global Premier Properties Fund3.8503.8103.810358,875-0.0200.52 
AWRAmerican States Water Company77.0075.1175.51279,333-0.350.46 
AXAxos Financial Inc86.0983.4485.56466,4232.292.75 
AXLAmerican Axle & Manufacturing4.9604.7704.7702,806,027-0.0801.65 
AXPAmerican Express Company317.0310.6315.43,178,3463.51.11 
AXRAmrep Corp23.4022.0622.069,464-0.893.88 
AXSAxis Capital Holdings97.2395.0297.00646,9621.081.13 
AXS-EAxis Capital Holdings Ltd [Axs/Pe]20.7420.5020.7459,0760.231.12 
AXTAAxalta Coating Systems Ltd30.1429.8330.072,971,9000.190.64 
AYIAcuity Inc291.3286.4291.1264,9354.01.39 
AZEKThe Azek Company Cl A54.5853.6054.3526,821,750-0.510.93 
AZOAutozone3,7203,6373,64996,179-330.90 
AZZAzz Inc112.6109.9111.9459,4872.22.01 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
216.73.216.72
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX24,009-510.21
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,518-720.29
--%>