Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies125.6122.4125.12,594,6002.72.23 
AAAlcoa Corp63.7558.5160.578,738,200-1.482.39 
AACAres Acquisition Corp Cl A9.7959.7909.79050,9000.0000.00 
AAC.UAres Acquisition Corp Units9.8109.8109.81010,000-0.0100.10 
AAC.WAres Acquisition Corp WT0.24990.23000.23002,8000.00000.00 
AAI-BArlington Asset Investment Corp21.5621.0021.505,1000.502.38 
AAI-CArlington Asset Investment Corp22.6822.6822.68100-0.070.31 
AAICArlington Asset Investment Corp3.4503.3803.38040,6000.0000.00 
AAINArlington Asset Investment Corp 6.000%24.3923.7824.002,600-0.200.81 
AAM-AApollo Asset Management Inc [Aam/Pa]24.2023.7624.1565,9000.050.21 
AAM-BApollo Asset Management Inc [Aam/Pb]24.9524.6024.7533,900-0.060.24 
AANAarons Holdings Company19.4417.2618.17316,400-0.884.62 
AAPAdvance Auto Parts Inc197.6176.7181.91,918,800-14.27.23 
AAQ.UAccelerate Acquisition Corp [Aaqc.U]9.8009.8009.800200,000-0.1401.41 
AAQ.WAccelerate Acquisition Corp WT [Aaqc/W]0.19470.13230.19378,600-0.01115.42 
AAQCAccelerate Acquisition Corp Cl A9.7609.7469.7603000.0150.15 
AATAmerican Assets Trust32.1630.9731.69291,900-0.220.69 
ABAlliancebernstein Holding LP39.4038.3339.05416,7000.501.30 
ABBAbb Ltd ADR29.7228.9729.502,693,2000.090.31 
ABBVAbbvie Inc153.5147.8151.06,741,000-0.70.47 
ABCAmerisourcebergen Corp151.7148.1150.22,242,8000.80.54 
ABEVAmbev S.A. ADR2.8602.7902.82036,230,4000.0000.00 
ABGAsbury Automotive Group Inc180.7165.0171.0311,200-8.54.73 
ABMABM Industries Inc45.5244.3145.45507,7000.300.66 
ABRArbor Realty Trust16.2815.5515.674,664,600-0.472.91 
ABR-DArbor Realty Trust Inc20.7920.6520.7710,8000.000.00 
ABR-EArbor Realty Trust Inc20.5520.3320.353,700-0.251.19 
ABR-FArbor Realty Trust Inc20.9920.7620.8213,700-0.211.00 
ABTAbbott Laboratories113.7110.8113.24,489,1000.80.71 
ACAssociated Capital Group Inc38.2437.5837.664,6000.210.56 
ACAArcosa Inc54.1551.4552.31167,800-1.532.84 
ACA.UAthena Consumer Acquisition Corp10.0410.0410.044000.020.20 
ACA.WAthena Consumer Acquisition Corp0.12010.11000.12009,5000.01009.09 
ACAQAthena Consumer Acquisition Corp Cl A10.029.9910.016,400-0.020.20 
ACCAmerican Campus Communities Inc64.6764.4564.564,130,0000.040.06 
ACCOAcco Brands Corp7.3107.0207.090534,600-0.1502.07 
ACD.UAscendant Digital Acquisition III10.2010.2010.201,800-0.010.10 
ACD.WAscendant Digital Acquisition III WT0.25000.25000.25001000.00000.00 
ACDIAscendant Digital Acquisition III Cl A9.9809.9809.9807,100-0.0200.20 
ACELAccel Entertainment Inc10.5210.1110.31179,700-0.020.19 
ACHAluminum Corp of China Ltd ADR11.0910.4710.79132,5000.373.55 
ACH.WArcher Aviation Inc WT [Achr.W]0.55930.45930.520018,900-0.080213.36 
ACHRArcher Aviation Inc3.8783.3403.4802,497,100-0.2105.69 
ACIAlbertsons Companies Inc Cl A27.5426.8327.512,122,2000.421.55 
ACI.SAtlas Crest Investment Corp II [Acii.U]9.8109.8009.810348,4000.0100.10 
ACI.TAtlas Crest Investment Corp II WT0.18980.16010.18981,600-0.01105.48 
ACIIAtlas Crest Investment Corp II Cl A9.8209.7709.7804,1000.0050.05 
ACMAecom Technology Corp68.8066.1267.65618,600-0.240.35 
ACNAccenture Plc278.4268.2276.72,998,5003.01.11 
ACPAberdeen Income Credit Strategies8.4708.3508.40078,800-0.0600.71 
ACP-AAberdeen Income Credit Strategies Fund22.4522.2222.291,900-0.130.59 
ACRAcres Commercial Realty Corp10.2509.5509.78072,000-0.8007.56 
ACR-CAcres Commercial Realty Corp Pfd22.2621.6222.264,7000.271.23 
ACR-DAcres Commercial Realty Corp21.5621.0121.206,000-0.211.00 
ACR.UAcropolis Infrastructure Acquisition9.7809.7709.78043,0000.0300.31 
ACR.WAcropolis Infrastructure Acquisition WT0.33950.30000.30001,8000.02007.14 
ACREAres Commercial Real Estate Cor14.4413.8614.101,692,900-0.161.12 
ACROAcropolis Infrastructure Acquisition9.6909.6709.69010,1000.0000.00 
ACVAllianzgi Diversified Income &20.7120.0020.2983,3000.060.30 
ADCAgree Realty Corp68.4967.6468.27831,7000.450.66 
ADC-AAgree Realty Corp17.8817.6217.815,200-0.110.59 
ADCTAdc Therapeutics Sa7.1606.6107.050276,4000.0400.57 
ADE.UAdit Edtech Acquisition Corp [Adex.U]9.9209.9209.9204,8000.0000.00 
ADE.WAdit Edtech Acquisition Corp WT [Adex/W]0.17790.17790.1779200-0.024312.02 
ADEXAdit Edtech Acquisition Corp9.8409.8309.83010,100-0.0100.10 
ADMArcher Daniels Midland85.3682.2984.004,829,3000.140.17 
ADNTAdient Plc33.3230.3231.51994,800-0.682.11 
ADTADT Inc7.1056.7006.9701,612,300-0.0300.43 
ADXAdams Diversified Equity Fund15.8815.3015.66158,800-0.020.13 
AEEAmeren Corp92.9791.8092.642,044,8000.160.17 
AEFCAegon Funding Company Llc 5.10%22.2821.8722.04118,6000.080.36 
AEGAegon N.V. ADR5.1504.9705.0706,625,1000.0300.60 
AELAmerican Equity Investment Life37.7836.4437.61655,9000.641.73 
AEL-AAmerican Equity Investment Life Holding24.4823.9624.2529,900-0.110.45 
AEL-BAmerican Equity Investment Life Holding25.8425.3925.4818,800-0.010.04 
AEMAgnico-Eagle Mines Ltd54.2952.7253.862,256,800-0.210.39 
AENZAenza S.A.A. ADR1.4601.3621.3622,400-0.0382.71 
AEOAmerican Eagle Outfitters13.6212.8713.326,327,000-0.110.82 
AERAercap Holdings N.V.47.1045.1646.801,637,6001.062.32 
AESThe Aes Corp20.9020.1220.535,709,000-0.140.68 
AESCAes Corp85.2183.5284.847,9000.440.52 
AEV.WAeva Technologies Inc WT [Aeva/S]0.48000.45000.480016,500-0.04007.69 
AEVAAeva Technologies Inc3.2702.9903.160844,000-0.0300.94 
AFBAlliance National Municipal11.5311.3311.48268,9000.161.41 
AFGAmerican Financial Group132.8129.1131.4570,000-0.30.24 
AFGBAmerican Financial Group Inc 5.875%25.3824.9025.018,500-0.160.64 
AFGCAmerican Financial Group Inc 5.125%22.1721.7021.8910,500-0.110.48 
AFGDAmerican Financial Group Inc 5.625%23.6023.2023.236,200-0.341.44 
AFGEAmerican Financial Group Inc 4.500%19.7919.4019.442,0000.010.05 
AFIArmstrong Flooring Inc0.41900.34900.35122,996,000-0.02757.26 
AFLAflac Inc55.9654.1855.094,413,400-0.510.92 
AFTApollo Senior Floating Rate Fund Inc13.2013.1113.1938,7000.050.38 
AFT.UAfternext Healthtech Acquisition9.7209.7009.71019,000-0.0140.14 
AFT.WAfternext Healthtech Acquisition WT0.25530.25530.2553100-0.01475.44 
AFTRAfternext Healthtech Acquisition Corp Cl9.6659.6309.63019,800-0.0200.21 
AGFirst Majestic Silver8.5008.1008.3006,205,500-0.0400.48 
AGA.UAfrican Gold Acquisition Corp [Agac.U]9.8609.8309.83062,100-0.0100.10 
AGA.WAfrican Gold Acquisition Corp WT0.14000.11110.11301,700-0.00806.61 
AGACAfrican Gold Acquisition Corp Cl A9.7819.7709.77071,500-0.0100.10 
AGCBAltimeter Growth Corp 2 Cl A9.7909.7809.7904,7000.0000.00 
AGCOAgco Corp118.7109.0112.11,348,500-7.76.39 
AGDAberdeen Global Dynamic Dividend Fund9.7409.4709.58041,000-0.0200.21 
AGIAlamos Gold Inc7.6507.4007.4902,881,200-0.1001.32 
AGLAgilon Health Inc19.9018.5219.502,222,0000.311.62 
AGMFederal Agricultural Mortgage Corp101.6997.3599.0823,800-2.082.06 
AGM-CFederal Agricultural Mortgage Corp25.3024.4324.712,3000.070.28 
AGM-DFederal Agricultural Mortgage Corp23.5422.8623.247,0000.000.00 
AGM-EFederal Agricultural Mortgage Corp22.5622.3022.5610,1000.210.94 
AGM-FFederal Agricultural Mortgage Corp20.7320.5420.613,700-0.020.09 
AGM-GFederal Agricultural Mortgage Corp19.7319.5019.517,000-0.341.71 
AGM.AFederal Agricultural Mortgage Corp97.0096.8097.004000.000.00 
AGOAssured Guaranty Ltd56.5154.2755.91462,100-0.230.41 
AGRAvangrid Inc47.6446.7547.62917,1000.551.17 
AGROAdecoagro S.A.10.409.9710.13757,200-0.100.98 
AGSPlayags Inc5.6605.3405.450315,200-0.1402.50 
AGTIAgiliti Inc18.3117.3718.1478,6000.181.00 
AGXArgan Inc38.8638.0138.5985,8000.120.31 
AHHArmada Hoffler Properties Inc13.2012.8013.10600,1000.050.38 
AHH-AArmada Hoffler Pptys Inc [Ahh/Pa]25.1524.0924.506,9000.110.46 
AHL-CAspen Insurance Holdings Ltd [Ahl/Pc]25.5624.9425.4846,8000.190.75 
AHL-DAspen Insurance Holdings Ltd [Ahl/Pd]23.6023.0423.0462,000-0.391.66 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]23.4423.0223.1525,200-0.080.34 
AHTAshford Hospitality Trust Inc5.5354.7205.0501,868,400-0.3907.17 
AHT-DAshford Hospitality TR Inc [Aht/Pd]19.4418.5719.442,6000.110.57 
AHT-FAshford Hospitality TR Inc [Aht/Pf]21.1218.0621.121,8001.055.23 
AHT-GAshford Hospitality TR Inc [Aht/Pg]21.4521.4521.451000.703.37 
AHT-HAshford Hospitality TR Inc [Aht/Ph]18.2516.7917.792,400-0.211.17 
AHT-IAshford Hospitality TR Inc [Aht/Pi]18.4017.5718.181,5000.824.72 
AIC3.Ai Inc Cl A18.8017.3218.224,245,7000.181.00 
AICArlington Asset Investment Cor25.0425.0025.002,500-0.040.16 
AIFApollo Tactical Income Fund Inc12.7112.5212.58109,300-0.070.55 
AIGAmerican International Group58.5353.8355.628,976,400-2.283.94 
AIG-AAmerican International Group Inc24.2923.8924.0379,200-0.070.29 
AINAlbany International Corp83.4680.0981.77138,100-1.051.27 
AIOVirtus Allianzgi Artificial Intel & Tech17.3516.7417.01208,400-0.120.70 
AIRAAR Corp46.3244.0544.85198,100-0.601.32 
AIRCApartment Income REIT Corp43.5242.4743.17818,2000.320.75 
AITApplied Industrial Technologies103.799.5100.6214,600-2.42.31 
AIUMeta Data Ltd ADR1.5701.4201.50034,6000.0100.67 
AIVApartment Investment and Management6.0305.7805.9001,788,9000.0000.00 
AIZAssurant Inc182.0173.9176.2607,000-4.32.37 
AIZNAssurant Inc 5.25% Subordinated Notes21.5720.9921.0614,600-0.211.00 
AJGArthur J. Gallagher & Company156.5150.5155.01,042,600-0.30.16 
AJRDAerojet Rocketdyne Holdings39.7338.5439.34640,200-0.040.10 
AJXGreat Ajax Corp9.4609.2439.410120,0000.0900.97 
AJXAGreat Ajax Corp 7.25% Convertible Senior25.3925.1425.232,7000.060.24 
AKAA.K.A. Brands Holding Corp3.5803.1803.290134,200-0.1203.52 
AKO.AEmbotell Andina Sa Cl A ADR9.4509.4509.4504000.0800.85 
AKO.BEmbotell Andna Sa Cl B ADR11.4410.7810.996,6000.010.06 
AKRAcadia Realty Trust19.2517.8518.20807,000-0.743.91 
ALAir Lease Corp Cl A36.6634.9435.98714,000-0.100.28 
AL-AAir Lease Corp [Al/Pa]23.8023.6523.739,2000.090.38 
ALBAlbemarle Corp243.1228.1236.41,118,800-2.61.10 
ALCAlcon Inc72.7271.1872.68949,7000.450.62 
ALCCAltc Acquisition Corp Cl A9.6729.6509.6606000.0000.00 
ALEAllete Inc61.7160.1661.11236,400-0.350.57 
ALEXAlexander and Baldwin Inc20.6519.9320.24712,400-0.160.78 
ALGAlamo Group114.8108.3111.660,200-1.21.08 
ALI-AAltera Infrastructure LP 7.25% Ser A3.1802.9003.0002,000-0.1203.85 
ALI-BAltera Infrastructure LP 8.50% Ser B3.1182.9502.9503,1000.0000.00 
ALI-EAltera Infrastructure LP 8.875% Ser E3.0503.0203.0508000.0000.00 
ALITAlight Inc Cl A8.2857.6107.8803,656,700-0.2202.72 
ALKAlaska Air Group47.7345.1046.101,428,100-0.661.41 
ALLAllstate Corp125.9120.6123.02,070,000-2.82.19 
ALL-BAllstate Corp [All/Pb]25.1125.0025.1038,9000.010.04 
ALL-GAllstate Corp [All/Pg]25.2625.0325.16111,0000.160.64 
ALL-HAllstate Corp [All/Ph]23.1722.7722.96160,7000.150.66 
ALL-IAllstate Corp [All/Pi]21.8721.3121.8761,2000.321.48 
ALL.WAllego N V WT [Allg/W]0.70000.66010.670026,800-0.02002.90 
ALLEAllegion Plc109.8106.8109.1696,0000.30.25 
ALLGAllego N.V.8.9107.8807.98071,000-0.1401.72 
ALLYAlly Financial39.5037.2138.673,526,4000.010.03 
ALP-QAlabama Power Co. [Alp/Pq]25.1324.7925.0837,8000.190.76 
ALSNAllison Transmission Holdings38.4036.4437.46635,000-0.611.60 
ALT-AAlta Equipment Group Inc27.0927.0327.03400-0.471.70 
ALTGAlta Equipment Group Inc10.9010.1510.2944,600-0.242.28 
ALVAutoliv Inc78.3274.1876.441,126,3000.180.24 
ALXAlexander's Inc232.8227.3232.811,7004.01.75 
AMAntero Midstream Corp10.239.8910.223,449,4000.131.29 
AMAMAmbrx Biopharma Inc ADR3.8703.5873.8503,400-0.1503.75 
AMB.WAmbac Financial Group Inc WT [Ambc/W]0.98000.81020.870112,100-0.109911.21 
AMBCAmbac Financial Group10.3209.6509.860734,600-0.2001.99 
AMBPArdagh Metal Packaging S.A.6.0555.6405.6702,653,400-0.3005.03 
AMCAMC Entertainment Holdings Inc13.3511.4312.0341,194,200-1.058.03 
AMCRAmcor Plc13.1212.6812.9316,512,300-0.030.23 
AMEAmetek Inc117.6115.3117.41,021,9000.70.56 
AMGAffiliated Managers Group127.5123.5127.4228,2002.82.26 
AMHAmerican Homes 4 Rent36.9136.0036.573,528,7000.280.77 
AMH-FAmerican Homes 4 Rent [Amh/Pf]25.1525.1125.143,8000.030.12 
AMH-GAmerican Homes 4 Rent [Amh/Pg]24.9724.7324.977,8000.230.93 
AMH-HAmerican Homes 4 Rent [Amh/Ph]25.0625.0025.001,3000.060.24 
AMKAssetmark Financial Holdings Inc19.4518.6719.1749,4000.422.24 
AMNAmn Healthcare Services Inc88.6185.9788.49406,4001.431.64 
AMOVAmerica Movil A ADR21.2020.9621.001,0000.211.01 
AMPAmeriprise Financial Services259.2248.8256.0717,2002.10.82 
AMP.TAltus Power Inc WT [Amps/W]1.2501.1501.2506,6000.0907.76 
AMP.UAdvanced Merger Partners Inc [Ampi.U]9.8379.7909.8371,500-0.0930.94 
AMP.WAdvanced Merger Partners Inc [Ampi/W]0.38250.24400.270013,800-0.042813.68 
AMPIAdvanced Merger Partners Inc Cl A10.0109.7609.8001,545,2000.0400.41 
AMPSAltus Power Inc6.9156.5606.750306,1000.0300.45 
AMPYAmplify Energy Corp7.7107.2307.380418,000-0.1101.47 
AMRAlpha Metallurgical Resources Inc156.1144.0151.7755,9000.40.26 
AMRCAmeresco Inc56.2353.2355.44227,9000.010.02 
AMRXAmneal Pharmaceuticals Inc3.5503.4103.510420,0000.0401.15 
AMTAmerican Tower Corp245.2234.3244.32,843,90011.04.73 
AMTDAmtd Idea Group1.4301.3201.42047,300-0.0100.70 
AMWLAmerican Well Corp Cl A3.0902.8703.0501,914,9000.0300.99 
AMXAmerica Movil S.A.B. DE C.V. ADR21.3421.0821.302,316,1000.341.62 
ANAutonation Inc110.7102.5108.41,164,000-1.41.25 
ANA.UArctos Northstar Acquisition Corp9.8209.7209.790172,900-0.0100.10 
ANA.WArctos Northstar Acquisition Corp WT0.17730.17000.1773300-0.01276.68 
ANACArctos Northstar Acquisition Corp Cl A9.7709.7659.77042,400-0.0050.05 
ANETArista Networks Inc103.698.7102.62,707,3001.51.52 
ANFAbercrombie & Fitch Company29.3827.0827.972,571,500-1.093.75 
ANTMAnthem Inc493.5480.1492.91,364,90012.92.69 
ANVSAnnovis Bio Inc9.9108.5009.15067,500-0.5005.18 
AODAberdeen Total Dynamic Dividend Fund8.3408.1108.210446,700-0.0300.36 
AOMRAngel Oak Mortgage Inc13.4012.6013.39155,300-0.110.81 
AONAON Plc269.0255.9262.71,403,800-4.01.48 
AORTArtivion Inc18.9918.2518.84205,3000.774.26 
AOSSmith A.O. Corp59.2356.6157.771,378,900-0.681.16 
APAmpco-Pittsburgh Corp4.6104.4704.47014,200-0.1703.66 
APAMArtisan Partners Asset Mgmt36.1634.6035.56535,0000.100.28 
APC.UAp Acquisition Corp [Apca.U]10.1010.0710.074,100-0.030.30 
APC.WAp Acquisition Corp WT [Apca/W]0.17000.17000.1700300-0.050022.73 
APCAAp Acquisition Corp Cl A9.9809.9609.960517,700-0.0500.50 
APDAir Products and Chemicals237.7231.1237.61,032,7003.41.44 
APGApi Group Corp17.3916.7017.35935,6000.382.24 
APG.UApollo Strategic Growth Capital II9.8509.8009.85013,1000.0300.31 
APG.WApollo Strategic Growth Capital II WT0.33010.33010.33012,300-0.02988.28 
APGBApollo Strategic Growth Capital II Cl A9.7909.7709.780112,1000.0000.00 
APHAmphenol Corp68.5366.7168.432,697,0000.841.24 
APLEApple Hospitality REIT Inc16.4915.2315.522,519,400-0.714.37 
APNApeiron Capital Investment Corp Cl A10.0310.0010.0365,5000.030.30 
APN.UApeiron Capital Investment Corp Units10.0510.0510.05100-0.040.40 
APN.WApeiron Capital Investment Corp WT0.20500.19000.20506000.045128.21 
APOApollo Asset Management Inc55.2153.0454.483,309,3000.530.98 
APRNBlue Apron Holdings Inc3.2703.0703.100856,700-0.0802.52 
APS.UApollo Strategic Growth Capital Unit10.0510.0010.041,200-0.313.00 
APS.WApollo Strategic Growth Capital [Apsg/W]1.4201.3501.380171,600-0.0453.16 
APSGApollo Strategic Growth Capital Cl A9.9209.6009.700946,200-0.2702.71 
APT-AAptiv Plc 5.5% Mandatory Cnv Ser A112.0108.2108.82,300-3.12.76 
APTSPreferred Apartment Communities24.9124.8824.91508,9000.030.12 
APTVAptiv Plc97.6690.6393.581,812,000-1.351.42 
AQNAlgonquin Pwr & Util14.4914.2514.422,127,3000.000.00 
AQNAAlgonquin Power & Utilities Corp25.9125.4425.4434,000-0.120.47 
AQNBAlgonquin Power & Utilities Corp 6.20%24.8224.2624.439,800-0.180.73 
AQNUAlgonquin Power & Utilities Corp46.7246.0146.4317,900-0.250.54 
AQUAEvoqua Water Technologies Corp36.7335.2736.21761,500-0.050.14 
ARAntero Resources Corp35.9134.1635.287,776,4000.110.31 
ARCAmerican Reprographics Company2.9902.8802.920186,800-0.0401.35 
ARCHArch Resources Inc171.2157.8163.4814,800-2.31.40 
ARCOArcos Dorados Holdings Inc7.8407.4607.5501,186,600-0.0700.92 
ARDCAres Dynamic Credit Allocation13.0112.7212.76145,200-0.251.92 
AREAlexandria Real Estate Equities159.9157.2159.71,603,8001.91.20 
ARESAres Management LP68.0565.0466.76946,8000.080.12 
ARG-AArgo Group Intl Hldgs Ltd 7% Ser A24.6024.2524.297,300-0.190.78 
ARGDArgo Grp Itl Snr NTS23.9623.8223.894,5000.020.06 
ARGOArgo Group Intl Hlds42.8040.6541.51156,100-0.380.91 
ARIApollo Commercial Real Estate12.1711.7011.941,074,500-0.141.16 
ARISAris Water Solutions Inc Cl A18.1517.0917.57166,200-0.060.34 
ARLAmerican Realty Investors21.5519.8720.9120,5000.442.15 
ARLOArlo Technologies Inc6.9806.5006.740548,900-0.0600.88 
ARMKAramark Holdings Corp32.6431.5332.27953,700-0.040.12 
ARNCArconic Corp27.6026.5527.55860,0000.602.23 
AROCArchrock Inc9.3159.0509.230723,4000.1001.10 
ARRArmour Residential R7.4157.2107.3302,224,6000.0100.14 
ARR-CArmour Residential REIT Inc 7% Prf22.3122.1622.188,3000.030.16 
ARWArrow Electronics124.1115.8118.3904,900-4.53.65 
ASAASA Gold and Precious Metals18.7818.2118.4834,600-0.331.75 
ASA.UAtlantic Avenue Acquisition Corp9.9209.9009.900600-0.0100.10 
ASA.WAtlantic Avenue Acquisition Corp0.10300.05000.10298,2000.00292.90 
ASAISendas Distribuidora S.A. ADR16.4415.7516.39373,4000.764.86 
ASANAsana Inc Cl A23.1220.0721.434,235,300-1.235.43 
ASAQAtlantic Street Acquisition Corp Cl A9.8809.8809.880127,5000.0000.00 
ASBAssociated Banc-Corp19.7819.1819.552,295,0000.000.00 
ASB-EAssociated Banc-Corp [Asb/Pe]25.4425.3525.3511,100-0.060.24 
ASB-FAssociated Banc-Corp23.5022.7422.886,800-0.220.95 
ASCArdmore Shipping Corp7.3036.8507.090498,6000.0100.14 
ASGLiberty All-Star Growth Fund5.7855.5305.650308,400-0.0801.40 
ASGIAberdeen Standard Global Infrastructure19.4418.2518.4918,400-0.030.16 
ASGNOn Assignment99.9895.3397.96241,200-0.320.33 
ASHAshland Global Holdings Inc102.0797.1199.95393,600-0.160.16 
ASIXAdvansix Inc46.3843.0243.85194,000-1.563.44 
ASPNAspen Aerogels Inc17.5515.9516.64229,2000.100.60 
ASRGrupo Aeroportuario Del Sureste ADR219.1213.9214.3106,500-2.00.91 
ASXAse Industrial Holding Co. Ltd ADR6.6906.4256.6309,434,4000.0901.38 
ASZAusterlitz Acquisition Corp II Cl A9.7909.7659.780716,600-0.0050.05 
ASZ.UAusterlitz Acquisition Corp II Units9.8509.8309.84010,900-0.0200.20 
ASZ.WAusterlitz Acquisition Corp II WT0.43700.35800.412010,000-0.00330.79 
ATAAmericas Technology Acquisition Corp10.2810.2710.2763,300-0.010.10 
ATA.DAltimar Acquisition Corp III [Ataq.U]9.8509.8509.850300-0.0100.10 
ATA.UAmericas Technology Acquisition Corp10.3210.3210.322,5000.010.10 
ATA.VAltimar Acquisition Corp III WT [Ataq/W]0.35000.35000.35004000.00000.00 
ATA.WAmericas Technology Acquisition Corp WT0.08230.05510.060063,2000.005910.91 
ATAQAltimar Acquisition Corp III Cl A9.7709.7709.770700-0.0250.26 
ATCAtotech Ltd19.9919.3219.57398,300-0.100.51 
ATC-DAtlas Corp [Atlo/Pd]25.0925.0025.043,8000.140.58 
ATC-HAtlas Corp [Atlo/Ph]25.1124.8224.957,500-0.040.14 
ATC-IAtlas Corp [Atlo/Pi]25.9225.6325.652,000-0.050.19 
ATCOAtlas Corp12.4612.1212.41404,5000.120.98 
ATE.UAthena Technology Acquisition II9.9829.9829.9821000.0420.43 
ATE.WAthena Technology Acquisition II WT0.13420.13000.134227,200-0.00664.69 
ATEKAthena Technology Acquisition Corp II Cl9.7929.7929.7921,200-0.0250.25 
ATENA10 Networks Inc15.0514.2114.66576,3000.060.41 
ATGEAdtalem Global Education Inc32.2331.2631.85338,200-0.140.44 
ATH-AAthene Holdings Ltd [Ath/Pa]25.5025.1325.2982,2000.010.04 
ATH-BAntah Hlds Ltd21.8121.2621.5250,800-0.040.19 
ATH-CAthene Hldg Ltd25.5525.0325.2372,900-0.070.30 
ATH-DAthene Holding Ltd19.6219.0119.52110,9000.020.10 
ATHMAutohome Inc ADR30.8128.6028.90495,700-0.953.18 
ATIAllegheny Technologies Inc26.5624.2224.731,790,600-1.415.39 
ATI.WAti Physical Therapy Inc WT0.17010.17010.17016000.00986.11 
ATIPAti Physical Therapy Inc1.9301.7701.890556,3000.0502.72 
ATKRAtkore Inc106.499.1102.2540,200-2.42.29 
ATOAtmos Energy Corp112.1109.9111.7981,3000.30.30 
ATRAptargroup105.3097.1999.72796,200-3.773.64 
ATTOAtento S.A.14.4714.0614.277,200-0.231.59 
ATUSAltice USA Inc Cl A11.1110.5210.794,684,3000.060.56 
AUAnglogold Ashanti Ltd ADR17.9717.4517.742,076,000-0.331.83 
AUDAudacy Inc1.7101.5601.600946,600-0.0402.44 
AUSAusterlitz Acquisition Corp I Cl A9.7909.7609.761380,100-0.0090.09 
AUS.UAusterlitz Acquisition Corp I Units9.8479.8009.80011,000-0.0200.20 
AUS.WAusterlitz Acquisition Corp I WT0.29860.25000.298618,5000.058824.52 
AUYYamana Gold5.2955.1255.21019,295,600-0.0500.95 
AVAAvista Corp43.4642.5743.17379,700-0.140.32 
AVA.UAvanti Acquisition Corp [Avan.U]10.0079.9509.9501,100-0.1301.29 
AVA.WAvanti Acquisition Corp [Avan/W]0.24990.24130.249917,2000.00020.08 
AVALGrupo Aval Acciones Y Valores S ADR4.0604.0104.06076,4000.0401.00 
AVANAvanti Acquisition Corp Cl A9.8959.8909.89031,3000.0000.00 
AVBAvalonbay Communities201.6197.9201.0844,0001.60.80 
AVDAmerican Vanguard Corp23.1621.3922.31816,600-0.492.15 
AVKAdvent Claymore Convertible Securities13.2612.9213.0986,200-0.010.08 
AVLRAvalara Inc83.1577.5480.62987,9001.321.66 
AVNSAvanos Medical Inc28.2326.9127.60197,400-0.371.32 
AVNTAvient Corp47.4145.7646.65333,500-0.300.64 
AVT-AAvantor Inc [Avtr/Pa]94.8890.3990.812,910,3000.760.84 
AVTRAvantor Inc31.4930.4931.224,057,5000.110.35 
AVYAvery Dennison Corp169.8161.0164.5698,300-3.31.98 
AVYAAvaya Holdings Corp5.1704.5254.8002,614,200-0.2404.76 
AWFAlliancebernstein Global High Income10.0009.8509.880806,0000.0300.30 
AWIArmstrong World Industries Inc82.5279.6781.09264,700-1.161.41 
AWKAmerican Water Works146.7143.2145.62,022,5000.50.36 
AWPAberdeen Global Premier Properties Fund5.1605.0305.090456,900-0.0400.78 
AWRAmerican States Water Company79.6276.9578.81163,100-0.500.63 
AXAxos Financial Inc36.1834.4035.29575,700-0.030.08 
AXA.PAxios Sustainable Growth Acquisition0.10000.09990.100010,000-0.00494.67 
AXA.WAxios Sustainable Growth Acquisition WT0.09890.09890.0989300-0.00111.10 
AXACAxios Sustainable Growth Acquisition9.9709.9609.9705,0000.0000.00 
AXHIndustrial Human Capital Inc10.01010.00010.0005,500-0.0110.10 
AXH.UIndustrial Human Capital Inc Units10.2710.1310.27400-0.010.10 
AXH.WIndustrial Human Capital Inc WT0.12000.11970.11981,200-0.00020.17 
AXLAmerican Axle & Manufacturing7.2406.4806.7502,731,500-0.2703.85 
AXPAmerican Express Company154.8149.7153.22,981,600-0.80.49 
AXRAmrep Corp12.6512.2112.213,200-0.120.97 
AXSAxis Capital Holdings56.3954.2455.32268,000-0.591.06 
AXS-EAxis Capital Holdings Ltd [Axs/Pe]23.1022.4722.88140,4000.441.96 
AXTAAxalta Coating Systems Ltd26.0424.7325.122,131,300-0.602.33 
AYIAcuity Brands Inc168.2160.9164.3279,200-2.51.52 
AYXAlteryx Inc57.5853.8055.66630,3000.100.18 
AZEKThe Azek Company Cl A19.6718.7219.322,188,3000.241.26 
AZOAutozone1,8871,7031,772443,100-1186.23 
AZREAzure Power Global Ltd13.6413.0613.5557,8000.292.19 
AZULAzul S.A. ADR13.4612.7513.071,462,0000.040.31 
AZZAzz Inc44.0142.6043.43114,000-0.090.21 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.238.94.194
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP11,355-340.30
DJI31,26290.03
SP5003,90110.01
DAX13,9821000.72
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,77970.41
BDI1,200494.26
HSI20,7175972.96