Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies131.2128.5128.61,256,400-2.82.12 
AAAlcoa Corp42.2439.1539.518,248,100-1.814.38 
AACAres Acquisition Corporation Cl A9.8959.8309.8801,527,5000.0400.41 
AAC.UAres Acquisition Corporation Units10.0810.0110.06149,9000.010.10 
AAC.WAres Acquisition Corporation WT1.01060.92020.9400163,300-0.110010.48 
AAI-BArlington Asset Investment Corp24.7924.7924.79500-0.010.04 
AAI-CArlington Asset Investment Corp24.4824.2524.342,600-0.160.65 
AAICArlington Asset Investment Corp4.0303.9003.900354,600-0.1202.99 
AANAarons Holdings Company Inc31.9628.8829.48858,800-2.237.03 
AAPAdvance Auto Parts Inc205.9201.3201.8735,400-2.41.19 
AAQ.UAccelerate Acquisition Corp [Aaqc.U]10.0009.9809.990116,9000.0100.10 
AAQCAccelerate Acquisition Corp Cl A9.7409.7109.710400-0.0400.41 
AATAmerican Assets Trust34.3733.2733.40251,100-0.832.42 
ABAlliancebernstein Holding LP43.6941.6441.71518,400-1.744.00 
ABBAbb Ltd33.1832.5132.571,413,800-0.812.43 
ABBVAbbvie Inc116.0114.4115.06,204,5000.10.06 
ABCAmerisourcebergen Corp120.7119.1120.11,017,1000.00.01 
ABEVAmbev S.A.3.3153.2103.22033,189,100-0.0501.53 
ABGAsbury Automotive Group Inc200.9192.3197.7211,800-2.91.44 
ABMABM Industries Inc51.9450.5250.59333,100-1.292.49 
ABRArbor Realty Trust17.3616.3716.392,901,900-0.995.70 
ABR-AArbor Rlty TR Inc [Abr/Pa]26.5026.1826.18600-0.321.21 
ABR-BArbor Rlty TR Inc [Abr/Pb]26.0525.9226.023,500-0.120.46 
ABR-CArbor Rlty TR Inc [Abr/Pc]26.7026.3526.701,5000.040.15 
ABTAbbott Laboratories117.6116.3116.44,745,600-2.01.72 
ACAssociated Capital Group Inc35.6934.9435.247,600-0.210.59 
ACAArcosa Inc62.2359.0759.32158,000-3.355.35 
ACBAurora Cannabis Inc8.1807.6607.7106,754,900-0.4605.63 
ACCAmerican Campus Communities Inc45.8945.0345.08970,100-0.471.03 
ACCOAcco Brands Corp9.4609.1609.220797,100-0.1401.50 
ACELAccel Entertainment Inc13.7512.8412.94509,200-0.221.67 
ACHAluminum Corp of China Ltd15.7315.2115.27252,800-0.835.16 
ACIAlbertsons Companies Inc Cl A19.4618.5118.631,420,900-0.864.41 
ACI.SAtlas Crest Investment Corp II [Acii.U]10.0509.99010.00098,400-0.0500.50 
ACI.TAtlas Crest Investment Corp II WT1.09000.95011.000082,200-0.09008.26 
ACI.UAtlas Crest Investment Corp 1 [Acic.U]10.2810.1210.192,100-0.040.38 
ACI.WAtlas Crest Investment Corp 1 WT1.2601.1101.14567,800-0.0151.30 
ACICAtlas Crest Investment Corp Cl A9.9109.8109.850674,900-0.0100.10 
ACIIAtlas Crest Investment Corp II Cl A9.8309.7109.790153,2000.0100.10 
ACMAecom Technology Corp69.2466.2966.32803,200-2.283.32 
ACNAccenture Plc285.3279.1279.42,116,500-8.62.97 
ACN.UAscendant Digital Acquisition Corp10.5010.5010.5026,100-0.040.38 
ACN.WAscendant Digital Acquisition WT1.3011.2101.30143,9000.0010.06 
ACNDAscendant Digital Acquisition Corp Cl A9.9109.8609.890626,500-0.0200.20 
ACPAvenue Income Credit Strategies12.2411.0711.42575,000-0.766.24 
ACRAcres Commercial Realty Corp14.6913.9214.1055,300-0.432.96 
ACR-CAcres Commercial Realty Corp Pfd25.2224.8124.8826,000-0.200.78 
ACREAres Commercial Real Estate Cor14.7014.0014.06719,600-0.704.74 
ACVAllianzgi Diversified Income &32.5031.7031.7728,700-0.932.84 
ADCAgree Realty Corp68.8167.1867.49394,800-0.971.42 
ADCTAdc Therapeutics Sa22.4121.0021.69281,8000.090.42 
ADE.UAdit Edtech Acquisition Corp [Adex.U]9.9609.9509.9506,1000.0000.00 
ADE.WAdit Edtech Acquisition Corp WT [Adex/W]0.57000.50010.550013,0000.01001.85 
ADEXAdit Edtech Acquisition Corp9.7009.6509.6507,800-0.0200.21 
ADF.UAldel Financial Inc Units10.0009.99010.000208,4000.0000.00 
ADMArcher Daniels Midland67.2366.2566.502,160,200-0.390.58 
ADNTAdient Plc48.2145.7145.88519,000-2.575.30 
ADSAlliance Data Systems Corp125.1113.8114.2629,000-6.55.40 
ADTADT Inc9.9309.3739.5009,704,0000.0400.42 
ADXAdams Diversified Equity Fund18.9618.5518.55319,000-0.432.27 
AEBAegon N.V. Perp Cap Secs Floating Rate25.3625.2125.3122,500-0.020.08 
AEEAmeren Corp83.8982.3182.431,244,200-0.961.15 
AEFCAegon Funding Company Llc 5.10%26.0125.7425.82100,900-0.361.38 
AEGAegon N.V.5.0804.9404.9604,424,8000.2605.53 
AELAmerican Equity Investment Life30.6029.5729.75519,400-0.531.75 
AEL-AAmerican Equity Investment Life Holding27.3026.6726.9017,800-0.270.99 
AEL-BAmerican Equity Investment Life Holding27.8827.3427.8811,500-0.030.11 
AEMAgnico-Eagle Mines Ltd69.5367.9468.671,547,400-0.430.62 
AENZAenza S.A.A.1.6601.5901.640150,9000.0000.00 
AEOAmerican Eagle Outfitters36.1133.8233.923,495,900-1.734.85 
AERAercap Holdings N.V.56.5853.5554.061,407,500-1.933.45 
AESThe Aes Corp25.5324.5624.624,838,600-0.722.84 
AESCAes Corp104.6101.5102.314,500-1.71.60 
AEV.WAeva Technologies Inc WT [Aeva/S]2.1001.8851.96014,100-0.25011.31 
AEVAAeva Technologies Inc8.2057.6307.7901,647,200-0.5006.03 
AFBAlliance National Municipal14.6714.4214.4297,400-0.231.57 
AFGAmerican Financial Group127.1126.0126.0365,600-0.60.45 
AFGBAmerican Financial Group Inc 5.875%27.7527.4927.497,300-0.461.66 
AFGCAmerican Financial Group Inc 5.125%26.7226.5226.526,300-0.240.90 
AFGDAmerican Financial Group Inc 5.625%28.0727.8028.0057,600-0.040.14 
AFGEAmerican Financial Group Inc 4.500%26.7226.3426.358,600-0.421.57 
AFIArmstrong Flooring Inc6.0705.7505.850203,200-0.1101.85 
AFLAflac Inc55.6754.4054.453,251,700-0.771.39 
AFTApollo Senior Floating Rate Fund Inc15.4815.3715.3762,100-0.040.26 
AGFirst Majestic Silver16.6715.6215.734,335,900-0.744.49 
AGA.UAfrican Gold Acquisition Corp [Agac.U]10.0409.9809.98035,400-0.0200.20 
AGA.WAfrican Gold Acquisition Corp WT0.49500.43000.4939250,0000.01092.26 
AGACAfrican Gold Acquisition Corporation Cl9.6809.6609.67033,9000.0200.21 
AGCBAltimeter Growth Corp 2 Cl A10.3710.2410.3659,500-0.070.67 
AGCOAgco Corp149.1143.1143.5587,000-3.92.66 
AGDAlpine Global Dynamic Dividend Fund11.6511.3311.4058,900-0.131.13 
AGIAlamos Gold Inc8.7408.4308.4802,256,000-0.2402.75 
AGLAgilon Health Inc31.9730.3331.11694,800-0.722.26 
AGMFederal Agricultural Mortgage Corp101.0195.6496.1377,100-4.074.06 
AGM-CFederal Agricultural Mortgage Corp27.9127.7527.753,600-0.602.12 
AGM-DFederal Agricultural Mortgage Corp26.6326.3726.529,400-0.220.83 
AGM-EFederal Agricultural Mortgage Corp27.0227.0027.00700-0.070.26 
AGM-FFederal Agricultural Mortgage Corp26.0325.7425.9018,000-0.200.77 
AGM.AFederal Agricultural Mortgage Corp89.0089.0089.001,200-4.865.18 
AGOAssured Guaranty Ltd47.0045.2945.35608,700-1.252.68 
AGO-BAssured Guaranty Municipal Hlds IN27.8827.0027.8814,6000.772.84 
AGO-EAssured Guaranty Municipal Hlds IN26.5826.2126.454,0000.150.57 
AGO-FAssured Guaranty Municipal Hlds IN25.8025.6525.757,9000.060.24 
AGRAvangrid Inc51.6550.2050.31447,800-1.092.12 
AGROAdecoagro S.A.10.0609.7909.8301,077,8000.0300.31 
AGSPlayags Inc8.7008.1958.330242,700-0.2803.25 
AGTIAgiliti Inc15.0214.6214.76755,100-0.030.20 
AGXArgan Inc49.2347.0247.4463,500-1.152.37 
AHCA.H. Belo Corp2.0601.9852.00089,300-0.0502.44 
AHHArmada Hoffler Properties Inc13.1812.6812.73226,600-0.352.68 
AHH-AArmada Hoffler Pptys Inc [Ahh/Pa]26.9926.5026.6411,900-0.160.60 
AHL-CAspen Insurance Holdings Ltd [Ahl/Pc]26.8926.0826.1735,700-0.531.99 
AHL-DAspen Insurance Holdings Ltd [Ahl/Pd]26.2025.8125.8118,100-0.401.53 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]26.1325.6125.6125,600-0.401.54 
AHTAshford Hospitality Trust Inc2.9202.5302.57014,280,800-0.2007.22 
AHT-DAshford Hospitality TR Inc [Aht/Pd]25.0124.4524.5915,100-0.060.24 
AHT-FAshford Hospitality TR Inc [Aht/Pf]24.9224.4424.5828,800-0.070.28 
AHT-GAshford Hospitality TR Inc [Aht/Pg]24.9324.4424.5250,300-0.080.33 
AHT-HAshford Hospitality TR Inc [Aht/Ph]24.9424.5524.5724,000-0.070.28 
AHT-IAshford Hospitality TR Inc [Aht/Pi]24.8924.4724.4728,100-0.190.77 
AIC3.Ai Inc Cl A54.5851.1051.591,740,600-3.165.77 
AICArlington Asset Investment Cor25.3325.2325.301,3000.000.02 
AIFApollo Tactical Income Fund Inc15.3915.1515.2445,500-0.060.39 
AIGAmerican International Group51.0449.9250.085,970,500-0.300.60 
AIG-AAmerican International Group Inc27.8527.4227.6223,500-0.210.75 
AINAlbany International Corp86.4681.4881.80151,200-2.993.53 
AIOVirtus Allianzgi Artificial Intel & Tech26.1725.3325.33129,000-1.064.02 
AIRAAR Corp39.2537.1537.24245,600-1.744.46 
AIRCApartment Income REIT Corp44.5843.2543.42357,000-1.202.69 
AITApplied Industrial Technologies103.2399.3199.37227,200-3.633.52 
AIVApartment Investment and Management6.7606.5406.5602,383,900-0.2002.96 
AIWArlington Asset Investment Corp25.3725.3325.379000.120.48 
AIZAssurant Inc158.6156.0156.3239,7000.20.10 
AIZNAssurant Inc 5.25% Subordinated Notes26.2925.9726.0232,500-0.090.34 
AJA.UAjax I Unit 1 Ord Shs Cl A [Ajax.U]10.3610.2610.3421,000-0.050.48 
AJA.WAjax I WT [Ajax/W]1.7371.6101.640120,500-0.0854.93 
AJAXAjax I Cl A9.9509.8709.950485,400-0.0100.10 
AJGArthur J. Gallagher & Company148.7143.8143.92,069,800-4.63.10 
AJRDAerojet Rocketdyne Holdings47.2046.9947.10372,600-0.170.36 
AJXGreat Ajax Corp12.4311.9011.93104,800-0.483.87 
AJXAGreat Ajax Corp 7.25% Convertible Senior25.4525.1925.217,100-0.431.68 
AKO.AEmbotell Andina Sa Cl A12.9012.5012.512,200-0.584.43 
AKO.BEmbotell Andna Sa Cl B14.1013.1614.0021,700-0.120.82 
AKRAcadia Realty Trust21.4520.1320.31639,500-1.034.83 
ALAir Lease Corp Cl A45.2643.0843.21908,500-1.663.70 
AL-AAir Lease Corp [Al/Pa]26.2925.6025.9065,300-0.441.67 
ALBAlbemarle Corp159.5154.1154.61,022,200-5.93.68 
ALCAlcon Inc67.9066.1766.27997,400-2.223.24 
ALEAllete Inc70.9868.7468.86222,400-1.782.52 
ALEXAlexander and Baldwin Inc17.8217.3517.43255,600-0.241.36 
ALGAlamo Group158.3153.3153.342,700-5.23.30 
ALI-AAltera Infrastructure LP 7.25% Ser A21.3020.7120.7114,100-0.693.22 
ALI-BAltera Infrastructure LP 8.50% Ser B22.4421.5421.5426,500-0.863.84 
ALI-EAltera Infrastructure LP 8.875% Ser E22.6022.0522.0828,900-0.522.30 
ALKAlaska Air Group66.4964.5564.771,809,200-0.771.17 
ALLAllstate Corp135.7132.6132.82,117,000-1.41.03 
ALL-BAllstate Corp [All/Pb]26.8726.6626.7255,900-0.210.78 
ALL-GAllstate Corp [All/Pg]27.5927.3027.3131,900-0.341.23 
ALL-HAllstate Corp [All/Ph]27.1626.7526.7552,700-0.311.15 
ALL-IAllstate Corp [All/Pi]26.3326.0526.0523,100-0.331.25 
ALL-YGMAC Capital Trust I [Ally/Pa]25.6325.4425.63375,700-0.040.16 
ALLEAllegion Plc139.7134.9135.4796,100-4.43.11 
ALLYAlly Financial53.1751.0251.223,935,600-1.232.35 
ALP-QAlabama Power Co. [Alp/Pq]26.7126.3826.5020,000-0.240.90 
ALSNAllison Transmission Holdings44.6543.7443.83756,900-0.430.97 
ALT-AAlta Equipment Group Inc27.2627.1027.10800-0.301.08 
ALTGAlta Equipment Group Inc13.8712.8112.89119,300-0.926.66 
ALU.UAlussa Energy Acquisition Corp [Alus.U]10.7310.6310.681,500-0.201.84 
ALU.WAlussa Energy Acquisition Corp [Alus/W]1.6301.4801.59024,600-0.0402.45 
ALUSAlussa Energy Acquisition Corp Cl A9.9809.9309.950810,300-0.0100.10 
ALVAutoliv Inc101.0996.6796.83327,700-3.923.89 
ALXAlexander's Inc273.4262.0264.622,700-5.52.02 
AMAntero Midstream Corp9.6509.1509.1703,728,700-0.1601.71 
AMB.WAmbac Financial Group Inc WT [Ambc/W]3.7003.1903.37043,800-0.47012.24 
AMBCAmbac Financial Group15.3014.3814.45594,000-0.885.74 
AMCAmc Entertainment Holdings Inc10.6310.0210.3254,339,4000.272.69 
AMCRAmcor Plc12.4512.1312.155,478,100-0.252.02 
AMEAmtek Inc135.9130.5130.81,660,700-5.33.89 
AMGAffiliated Managers Group171.1158.7158.9512,800-10.76.32 
AMHAmerican Homes 4 Rent37.2435.8936.011,568,600-1.112.99 
AMH-DAmerican Homes 4 Rent [Amh/Pd]25.2925.2525.26381,300-0.020.08 
AMH-EAmerican Homes 4 Rent [Amh/Pe]25.3525.3225.3279,900-0.020.08 
AMH-FAmerican Homes 4 Rent [Amh/Pf]26.0825.7526.087,700-0.030.11 
AMH-GAmerican Homes 4 Rent [Amh/Pg]26.1825.9525.957,400-0.301.14 
AMH-HAmerican Homes 4 Rent [Amh/Ph]27.1026.8426.926,500-0.230.86 
AMKAssetmark Financial Holdings Inc24.5423.0023.3494,600-0.692.87 
AMNAmn Healthcare Services Inc93.0689.9390.43514,200-2.142.31 
AMOVAmerica Movil A ADR14.7914.7914.794000.080.54 
AMPAmeriprise Financial Services261.5249.6250.8779,500-7.32.83 
AMP.UAdvanced Merger Partners Inc [Ampi.U]10.0009.98010.0005,0000.0200.20 
AMP.WAdvanced Merger Partners Inc [Ampi/W]0.96010.90000.910024,2000.00991.10 
AMPIAdvanced Merger Partners Inc Cl A9.8009.8009.8001000.0000.00 
AMPYAmplify Energy Corp3.2803.0203.080617,3000.0802.67 
AMRAlpha Metallurgical Resources Inc15.5413.8914.29143,900-0.915.99 
AMRCAmeresco Inc49.2147.3347.57275,800-2.014.05 
AMRXAmneal Pharmaceuticals Inc5.5305.2605.3201,670,800-0.1202.21 
AMTAmerican Tower Corp247.0241.4242.01,621,300-5.42.17 
AMWLAmerican Well Corp Cl A13.1012.3812.825,196,5000.110.87 
AMXAmerica Movil S.A.B. DE C.V.14.9314.6214.624,605,800-0.291.95 
ANAutonation Inc102.3098.1198.16912,000-4.644.51 
ANA.UArctos Northstar Acquisition Corp10.0009.98010.00016,0000.0000.00 
ANA.WArctos Northstar Acquisition Corp WT0.83990.76000.76025,1000.00000.00 
ANACArctos Northstar Acquisition Corp Cl A9.7039.7039.703400-0.1021.04 
ANETArista Networks Inc323.7314.6315.8376,100-11.03.36 
ANFAbercrombie & Fitch Company40.1937.7338.051,194,400-1.964.90 
ANTMAnthem Inc395.8388.8390.21,437,400-4.31.10 
AODAlpine Total Dynamic Dividend9.7609.5709.620447,800-0.1201.23 
AONAON Plc255.2249.5249.72,093,900-4.41.73 
AON.UOne Unit 1 Com & 1/3 WT Exp [Aone.U]10.4010.1010.406,3000.000.00 
AON.WOne Corp WT [Aone/W]1.6701.5501.65037,400-0.0704.07 
AONEOne Cl A10.0509.9409.950211,500-0.1101.09 
AOSSmith A.O. Corp70.9168.3968.491,482,000-2.383.36 
APAmpco-Pittsburgh Corp6.3305.7505.780134,700-0.5108.11 
APAMArtisan Partners Asset Mgmt55.0050.8150.92853,400-4.157.54 
APDAir Products and Chemicals299.6292.6293.2935,500-7.62.52 
APGApi Group Corp20.9919.5719.661,819,100-1.195.71 
APG.UApollo Strategic Growth Capital II10.0810.0410.0826,3000.020.20 
APG.WApollo Strategic Growth Capital II WT0.97510.94000.94006,000-0.03003.09 
APGBApollo Strategic Growth Capital II Cl A9.9009.8709.90074,6000.0200.20 
APHAmphenol Corp65.8564.1364.172,549,600-2.143.23 
APLEApple Hospitality REIT Inc15.4114.7214.821,300,200-0.442.88 
APOApollo Global Management Llc C57.9355.6055.762,884,400-2.033.51 
APO-AApollo Global Mgmt Inc [Apo/Pa]26.1326.0526.1239,4000.040.15 
APO-BApollo Global Mgmt Inc [Apo/Pb]26.9626.7926.8412,400-0.020.07 
APRNBlue Apron Holdings Inc4.6104.1704.190751,100-0.4008.71 
APS.UApollo Strategic Growth Capital Unit10.2510.2110.2162,700-0.040.39 
APS.WApollo Strategic Growth Capital [Apsg/W]1.05000.94031.0000180,300-0.00990.98 
APSGApollo Strategic Growth Capital Cl A9.9409.8709.880433,500-0.0200.20 
APT-AAptiv Plc 5.5% Mandatory Cnv Ser A160.4154.0154.312,700-7.24.47 
APTSPreferred Apartment Communities9.6209.2409.280502,900-0.2903.03 
APTVAptiv Plc141.4133.5134.41,362,400-6.34.45 
AQNAlgonquin Pwr & Util15.5815.0815.091,333,300-0.493.15 
AQNAAlgonquin Power & Utilities Corp27.6127.0527.3112,000-0.331.19 
AQNBAlgonquin Power & Utilities Corp 6.20%27.6527.1727.3117,400-0.541.94 
AQUAEvoqua Water Technologies Corp28.9827.8927.99888,500-1.194.08 
ARAntero Resources Corp11.8011.0711.1310,222,800-0.342.96 
ARCAmerican Reprographics Company2.0671.9501.950146,900-0.1205.80 
ARCHArch Resources Inc56.2652.8353.33228,600-0.320.60 
ARCOArcos Dorados Holdings Inc6.5406.0306.1001,310,300-0.4206.44 
ARDArdagh Group S.A.26.9426.3526.5270,400-0.411.52 
ARDCAres Dynamic Credit Allocation15.6115.4015.4388,700-0.140.90 
AREAlexandria Real Estate Equities176.6172.4172.5708,300-4.62.57 
ARE-AAres Management Corp [Ares/Pa]25.5525.4025.4017,700-0.030.12 
ARESAres Management LP53.0450.7951.04457,600-1.422.71 
ARG-AArgo Group Intl Hldgs Ltd 7% Ser A27.5326.7727.1036,300-0.451.63 
ARGDArgo Grp Itl Snr NTS25.8525.5525.6613,5000.100.39 
ARGOArgo Group Intl Hlds57.8756.7457.28194,3000.040.07 
ARIApollo Commercial Real Estate14.9114.3114.341,155,200-0.573.82 
ARLAmerican Realty Investors8.0357.9507.9604,100-0.0200.25 
ARLOArlo Technologies Inc6.2205.9606.010759,200-0.2704.30 
ARMKAramark Holdings Corp37.2536.1936.293,053,600-0.631.71 
ARNCArconic Corp36.4534.9235.241,174,800-1.203.29 
AROCArchrock Inc9.6209.1909.240840,600-0.1301.39 
ARRArmour Residential R12.1311.6811.722,766,900-0.383.14 
ARR-CArmour Residential REIT Inc 7% Prf25.2724.9525.0593,100-0.120.46 
ARWArrow Electronics115.4112.8112.9718,200-2.62.21 
ASAASA Gold and Precious Metals23.3222.6522.7156,900-0.291.26 
ASA.UAtlantic Avenue Acquisition Corp10.1010.0410.102,6000.020.20 
ASA.WAtlantic Avenue Acquisition Corp0.74000.67000.670220,100-0.05988.19 
ASAISendas Distribuidora S.A. Spon Ads16.3515.8215.9080,100-0.704.22 
ASANAsana Inc Cl A29.4327.8628.501,185,100-0.802.73 
ASAQAtlantic Street Acquisition Corp Cl A9.7409.7209.730169,500-0.0100.10 
ASBAssociated Banc-Corp23.2222.3022.351,338,100-0.441.93 
ASB-CAssociated Banc-Corp [Asb/Pc]25.4025.3725.37900-0.010.04 
ASB-DAssociated Banc-Corp [Asb/Pd]25.7525.6025.708,5000.050.19 
ASB-EAssociated Banc-Corp [Asb/Pe]27.0826.7826.999,900-0.682.46 
ASB-FAssociated Banc-Corp28.2427.5027.579,900-0.592.08 
ASCArdmore Shipping Corp4.7104.5504.600275,700-0.0501.08 
ASGLiberty All-Star Growth Fund8.6528.3008.340188,400-0.1601.88 
ASGIAberdeen Standard Global Infrastructure21.0020.2020.2731,200-0.080.40 
ASGNOn Assignment102.2099.3199.69259,600-2.502.45 
ASHAshland Global Holdings Inc86.3484.1384.26299,100-2.412.78 
ASIXAdvansix Inc31.1029.8829.94317,900-0.762.48 
ASP.UAspirational Consumer Lifestyl [Aspl.U]10.2510.2410.251,300-0.242.29 
ASP.WAspirational Consumer Lifestyl [Aspl/W]1.3201.2151.240131,000-0.0241.91 
ASPLAspirational Consumer Lifestyle Corp Cl9.9509.8609.900371,7000.0000.00 
ASPNAspen Aerogels Inc18.5117.5517.60156,500-0.653.56 
ASRGrupo Aeroportuario Del Sureste184.0178.3179.326,600-4.12.21 
ASXAse Industrial Holding Co. Ltd7.0706.7806.8705,365,700-0.5607.54 
ASZAusterlitz Acquisition Corporation II Cl9.8409.8009.810164,3000.0000.00 
ASZ.UAusterlitz Acquisition Corporation II10.0910.0410.07141,4000.000.04 
ASZ.WAusterlitz Acquisition Corporation II WT1.0841.0201.040437,7000.0100.97 
ATAtlantic Power Corp3.0303.0203.020338,300-0.0100.33 
ATAAmericas Technology Acquisition Corp10.0009.9509.9506,800-0.0300.30 
ATA.DAltimar Acquisition Corp III [Ataq.U]10.0210.0110.021,000-0.010.13 
ATA.SAltimar Acquisition Corp I [Atac.U]10.5410.5410.54100-0.050.47 
ATA.TAltimar Acquisition Corp I WT [Atac/W]1.9201.7001.71988,700-0.0613.41 
ATA.UAmericas Technology Acquisition Corp10.4210.1410.141,100-0.060.59 
ATA.VAltimar Acquisition Corp III WT [Ataq/W]0.84200.77200.84201,3000.02202.68 
ATA.WAmericas Technology Acquisition Corp WT0.59000.52100.52986,800-0.060210.20 
ATACAltimar Acquisition Corp Cl A9.9809.9609.9701,059,9000.0000.00 
ATAQAltimar Acquisition Corp III Cl A9.9009.8609.9001,5000.0400.41 
ATCAtotech Limited22.5121.0021.22321,400-1.325.86 
ATC-DAtlas Corp [Atlo/Pd]25.5025.3025.359,500-0.080.31 
ATC-EAtlas Corp [Atlo/Pe]25.6025.4025.508,6000.030.12 
ATC-GAtlas Corp [Atlo/Pg]25.6225.2525.3526,800-0.100.39 
ATC-HAtlas Corp [Atlo/Ph]25.4025.2225.2223,800-0.150.59 
ATC-IAtlas Corp [Atlo/Pi]26.8226.6226.6213,100-0.230.84 
ATCOAtlas Corp13.7513.1813.36861,700-0.392.84 
ATENA10 Networks Inc8.9908.7608.870620,000-0.0500.56 
ATGEAdtalem Global Education Inc37.4336.4736.79561,100-0.150.41 
ATHAthene Holding Ltd62.4559.9860.482,094,700-1.953.12 
ATH-AAthene Hld Ltd [Ath/Pa]28.7928.4328.5446,600-0.291.01 
ATH-BAntah Hlds Ltd26.5326.0626.0615,200-0.401.51 
ATH-CAthene Hldg Ltd28.5027.9927.9928,200-0.461.60 
ATH-DAthene Holding Ltd25.0824.7824.9598,400-0.150.60 
ATH.UAthena Technology Acquisition Corp9.9709.9609.970500-0.0100.10 
ATHMAutohome Inc93.6090.6691.09441,200-0.800.87 
ATHNAthena Technology Acquisition Corp Cl A9.7619.7309.761400-0.1191.21 
ATIAllegheny Technologies Inc23.7822.2322.521,070,700-1.225.14 
ATKRAtkore Inc84.5079.5880.08584,500-4.675.51 
ATM.UAltimar Acquisition Corp II [Atmr.U]10.1410.0310.0515,300-0.030.30 
ATM.WAltimar Acquisition Corp II Wt] [Atmr/W]0.90000.82010.820110,200-0.02993.52 
ATMRAltimar Acquisition Corp II Cl A9.9059.7509.75025,400-0.1101.12 
ATOAtmos Energy Corp101.7399.1599.25835,200-2.062.03 
ATRAptargroup154.6151.6151.6164,000-2.41.55 
ATTOAtento S.A.20.4920.0020.0015,100-0.150.74 
ATUSAltice USA Inc Cl A37.4036.6736.713,514,100-0.772.05 
AUAnglogold Ashanti Ltd23.2322.7922.933,005,3000.180.79 
AUDAudacy Inc4.2203.9804.0201,487,800-0.2305.41 
AUSAusterlitz Acquisition Corporation I Cl9.9329.8609.8802,373,600-0.0300.30 
AUS.UAusterlitz Acquisition Corporation I10.3110.1510.241,234,1000.030.29 
AUS.WAusterlitz Acquisition Corp I WT1.6001.4001.480688,5000.0151.02 
AUYYamana Gold5.1304.9705.01012,701,800-0.0901.76 
AVAAvista Corp46.9445.5745.69363,500-0.931.99 
AVA.UAvanti Acquisition Corp [Avan.U]10.3010.2510.256,900-0.020.19 
AVA.WAvanti Acquisition Corp [Avan/W]0.98000.85000.890280,300-0.109810.98 
AVALGrupo Aval Acciones Y Valores S5.9005.7705.800125,600-0.0701.19 
AVANAvanti Acquisition Corp Cl A9.8409.7009.710229,000-0.0900.92 
AVBAvalonbay Communities196.7191.7192.81,001,000-3.31.70 
AVDAmerican Vanguard Corp19.5819.2119.21140,600-0.371.89 
AVKAdvent Claymore Convertible Securities18.3017.8117.92185,700-0.311.70 
AVLRAvalara Inc127.7121.6122.3866,800-4.43.46 
AVNSAvanos Medical Inc41.3138.1738.55814,900-2.596.30 
AVNTAvient Corp53.8751.1351.22440,800-2.174.06 
AVT-AAvantor Inc [Avtr/Pa]96.6593.4893.4834,700-2.332.43 
AVTRAvantor Inc31.1630.0830.085,141,400-0.782.53 
AVYAvery Dennison Corp218.7214.6215.0483,500-3.51.58 
AVYAAvaya Holdings Corp27.0425.8425.881,328,300-1.124.15 
AWFAlliancebernstein Global High Income12.0711.7711.79297,500-0.282.32 
AWIArmstrong World Industries Inc105.2101.8101.9403,200-3.43.26 
AWKAmerican Water Works153.0149.2149.6837,100-4.12.67 
AWPAberdeen Global Premier Properties Fund6.2805.9605.9801,285,600-0.3104.93 
AWRAmerican States Water Company78.2976.7976.97162,100-1.682.14 
AXAxos Financial Inc45.8344.2244.37261,600-0.912.01 
AXLAmerican Axle & Manufacturing10.4610.0010.041,363,300-0.353.37 
AXPAmerican Express Company155.9152.1152.33,486,700-2.11.38 
AXRAmrep Corp11.0410.2610.2611,900-0.948.39 
AXSAxis Capital Holdings56.3154.9655.06308,100-0.440.79 
AXS-EAxis Capital Holdings Ltd [Axs/Pe]25.4225.3025.3581,800-0.080.31 
AXTAAxalta Coating Systems Ltd33.4531.4931.696,731,100-1.825.43 
AYIAcuity Brands Inc187.4180.4180.7258,500-6.43.43 
AYXAlteryx Inc79.4877.7578.171,106,500-2.633.25 
AZEKThe Azek Company Inc Cl A47.6944.2544.401,109,700-3.357.02 
AZOAutozone1,5201,4891,496267,70010.05 
AZREAzure Power Global Ltd20.2019.2819.65311,700-0.482.38 
AZULAzul S.A. ADR23.2021.7621.841,222,700-1.646.98 
AZZAzz Inc54.2351.6951.82130,800-2.634.83 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.236.122.9
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP13,032-3582.67
DJI33,588-6821.99
SP5004,063-892.14
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78340.20
BDI1,200494.26
HSI30,063-2530.83