Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies142.0138.8140.01,740,300-2.31.63 
AAAlcoa Corp54.2052.3653.844,021,4001.863.58 
AACAres Acquisition Corp Cl A9.8809.8709.870126,600-0.0200.20 
AAC.UAres Acquisition Corp Units9.9309.9209.9206,7000.0300.30 
AAC.WAres Acquisition Corp WT0.18500.18000.1800127,3000.00995.82 
AAI-BArlington Asset Investment Corp21.5021.5021.503000.301.42 
AAI-CArlington Asset Investment Corp21.1520.8521.034,000-0.070.33 
AAICArlington Asset Investment Corp3.3203.2673.30021,0000.0000.00 
AAINArlington Asset Investment Corp 6.000%23.9823.8723.983,7000.080.36 
AAM-AApollo Asset Management Inc [Aam/Pa]25.4025.2625.347,800-0.020.10 
AAM-BApollo Asset Management Inc [Aam/Pb]25.5025.3625.362,6000.000.00 
AANAarons Holdings Company14.5814.2714.45198,800-0.151.03 
AAPAdvance Auto Parts Inc210.2205.8207.5527,900-2.51.19 
AAQ.UAccelerate Acquisition Corp [Aaqc.U]9.8509.8409.85039,5000.0200.20 
AAQ.WAccelerate Acquisition Corp WT [Aaqc/W]0.10000.10000.1000197,4000.00000.00 
AAQCAccelerate Acquisition Corp Cl A9.8259.8109.820462,0000.0000.00 
AATAmerican Assets Trust30.2429.8930.16174,2000.321.07 
ABAlliancebernstein Holding LP45.0644.0644.71262,1000.000.00 
ABBAbb Ltd ADR30.4030.2130.301,027,0000.270.90 
ABBVAbbvie Inc141.6139.8141.33,525,300-0.20.11 
ABCAmerisourcebergen Corp150.5147.8149.9553,1000.40.25 
ABEVAmbev S.A. ADR3.0502.9803.03026,681,7000.0501.68 
ABGAsbury Automotive Group Inc190.4185.9188.4105,400-0.90.45 
ABMABM Industries Inc48.6447.0948.47235,4001.463.11 
ABRArbor Realty Trust15.8815.6415.691,548,7000.070.45 
ABR-DArbor Realty Trust Inc21.5621.3021.394,700-0.180.83 
ABR-EArbor Realty Trust Inc21.4721.1321.241,3000.120.57 
ABR-FArbor Realty Trust Inc21.2821.1521.258,0000.030.14 
ABTAbbott Laboratories110.9108.8110.04,143,700-0.60.53 
ACAssociated Capital Group Inc41.8841.1541.842,1000.531.28 
ACAArcosa Inc64.7263.0164.41143,0000.951.50 
ACA.UAthena Consumer Acquisition Corp10.1510.1510.152,9000.010.10 
ACA.WAthena Consumer Acquisition Corp0.14000.14000.140050,1000.01007.69 
ACAQAthena Consumer Acquisition Corp Cl A10.0710.0610.0720,3000.010.10 
ACCAmerican Campus Communities Inc65.4665.3765.4218,855,7000.050.08 
ACCOAcco Brands Corp6.9556.7706.930715,5000.0901.32 
ACD.UAscendant Digital Acquisition III10.1510.1410.142,5000.030.30 
ACD.WAscendant Digital Acquisition III WT0.14990.13790.14967,3000.026421.43 
ACDIAscendant Digital Acquisition III Cl A10.0710.0710.07100-0.010.10 
ACELAccel Entertainment Inc10.5610.2510.52246,8000.121.15 
ACHAluminum Corp of China Ltd ADR8.8708.7108.710115,700-0.1401.58 
ACH.WArcher Aviation Inc WT [Achr.W]0.79000.75990.78005,0000.01001.30 
ACHRArcher Aviation Inc3.9803.7603.8901,885,900-0.0802.02 
ACIAlbertsons Companies Inc Cl A28.8128.2628.711,911,9000.240.84 
ACI.SAtlas Crest Investment Corp II [Acii.U]9.8709.8709.8706000.0000.00 
ACI.TAtlas Crest Investment Corp II WT0.08000.08000.0800120,300-0.010011.11 
ACIIAtlas Crest Investment Corp II Cl A9.8659.8509.860625,3000.0100.10 
ACMAecom Technology Corp78.0077.1477.46389,3000.070.09 
ACNAccenture Plc320.9316.4319.51,386,2001.00.32 
ACPAbrnd Income Credit Strategies Fund8.7008.6208.640123,600-0.0100.12 
ACP-AAberdeen Income Credit Strategies Fund25.2024.9724.993,500-0.271.08 
ACRAcres Commercial Realty Corp10.0589.7309.9204,9000.1301.33 
ACR-CAcres Commercial Realty Corp Pfd22.1521.9021.9770,000-0.130.59 
ACR-DAcres Commercial Realty Corp22.1021.6021.9018,6000.050.23 
ACR.UAcropolis Infrastructure Acquisition9.8009.7709.7703,800-0.0200.20 
ACR.WAcropolis Infrastructure Acquisition WT0.15000.15000.15009000.00000.00 
ACREAres Commercial Real Estate Cor13.8613.7313.81225,8000.090.66 
ACROAcropolis Infrastructure Acquisition9.7609.7209.72058,900-0.0300.31 
ACVAllianzgi Diversified Income &23.3222.8323.0926,1000.251.09 
ADCAgree Realty Corp80.2979.2779.37324,300-0.570.71 
ADC-AAgree Realty Corp20.2019.8920.0415,3000.080.40 
ADCTAdc Therapeutics Sa8.9108.3408.780160,500-0.0800.90 
ADE.UAdit Edtech Acquisition Corp [Adex.U]9.9209.9009.9202,5000.0200.20 
ADE.WAdit Edtech Acquisition Corp WT [Adex/W]0.10000.10000.10005000.00000.00 
ADEXAdit Edtech Acquisition Corp9.8909.8809.8826,2000.0020.02 
ADMArcher Daniels Midland87.8186.5387.621,485,6001.271.47 
ADNTAdient Plc37.7537.1237.56496,7000.320.86 
ADTADT Inc8.0307.8907.9601,505,600-0.0600.75 
ADXAdams Diversified Equity Fund17.3517.2017.21119,800-0.020.12 
AEEAmeren Corp97.0596.3296.701,193,6000.360.37 
AEFCAegon Funding Company Llc 5.10%23.4723.2223.2519,400-0.080.34 
AEGAegon N.V. ADR4.9004.8604.8801,761,700-0.0300.61 
AELAmerican Equity Investment Life40.3739.7140.28369,5000.280.70 
AEL-AAmerican Equity Investment Life Holding25.0524.6624.807,9000.100.40 
AEL-BAmerican Equity Investment Life Holding25.5525.3225.3211,900-0.120.47 
AEMAgnico-Eagle Mines Ltd44.4243.5944.161,496,4000.511.17 
AENZAenza S.A.A. ADR1.1461.0901.1003,100-0.1209.84 
AEOAmerican Eagle Outfitters13.5812.7413.566,112,7000.413.12 
AERAercap Holdings N.V.49.2548.3948.82586,100-0.170.35 
AESThe Aes Corp26.0425.1426.026,184,1001.014.04 
AESCAes Corp99.6097.0399.605,9002.983.09 
AEV.WAeva Technologies Inc WT [Aeva/S]0.75980.57420.630017,1000.060110.55 
AEVAAeva Technologies Inc3.4503.3353.4301,748,1000.0702.08 
AFBAlliance National Municipal12.0011.9011.9061,8000.000.00 
AFGAmerican Financial Group138.2136.6137.6316,6001.30.92 
AFGBAmerican Financial Group Inc 5.875%25.8425.7525.751,3000.000.02 
AFGCAmerican Financial Group Inc 5.125%25.5524.5825.237,7000.341.37 
AFGDAmerican Financial Group Inc 5.625%24.6624.2324.3215,500-0.471.90 
AFGEAmerican Financial Group Inc 4.500%21.7621.3821.683,1000.040.18 
AFLAflac Inc64.6663.7864.551,703,5000.651.02 
AFTApollo Senior Floating Rate Fund Inc13.8113.7513.7830,0000.020.15 
AFT.UAfternext Healthtech Acquisition9.8009.8009.8001000.0180.19 
AFT.WAfternext Healthtech Acquisition WT0.23510.23510.23512000.025111.95 
AFTRAfternext Healthtech Acquisition Corp Cl9.7409.7209.7404,2000.0000.00 
AGFirst Majestic Silver7.8907.7007.7504,406,3000.0700.91 
AGA.UAfrican Gold Acquisition Corp [Agac.U]9.9009.9009.9001,2000.0000.00 
AGA.WAfrican Gold Acquisition Corp WT0.06020.05540.0602277,900-0.00487.38 
AGACAfrican Gold Acquisition Corp Cl A9.8659.8609.86017,3000.0050.05 
AGCBAltimeter Growth Corp 2 Cl A9.9109.8909.90025,8000.0000.00 
AGCOAgco Corp112.6111.3112.2298,7001.21.11 
AGDAbrdn Global Dynamic Dividend Fund10.3710.2210.2227,200-0.030.29 
AGIAlamos Gold Inc7.8507.6707.7401,954,9000.0700.91 
AGLAgilon Health Inc21.1520.3520.713,426,600-0.391.85 
AGMFederal Agricultural Mortgage Corp116.8115.3116.522,8000.20.20 
AGM-CFederal Agricultural Mortgage Corp28.7027.7028.206,1000.602.17 
AGM-DFederal Agricultural Mortgage Corp24.5024.2924.505,900-0.070.28 
AGM-EFederal Agricultural Mortgage Corp24.9024.6024.905000.050.20 
AGM-FFederal Agricultural Mortgage Corp23.2422.7723.204,8000.180.78 
AGM-GFederal Agricultural Mortgage Corp21.9521.5021.808,2000.261.21 
AGM.AFederal Agricultural Mortgage Corp109.4107.0107.21,400-1.81.65 
AGOAssured Guaranty Ltd55.3554.6455.05183,4000.230.42 
AGRAvangrid Inc51.6251.0751.30349,400-0.210.41 
AGROAdecoagro S.A.9.1929.0109.170297,5000.1101.21 
AGSPlayags Inc7.9207.6307.730239,100-0.1101.40 
AGTIAgiliti Inc18.0217.5017.97226,8000.130.73 
AGXArgan Inc37.9237.0937.9269,4000.601.61 
AHHArmada Hoffler Properties Inc14.4814.2714.39191,5000.020.14 
AHH-AArmada Hoffler Pptys Inc [Ahh/Pa]25.8425.6225.821,000-0.120.46 
AHL-CAspen Insurance Holdings Ltd [Ahl/Pc]24.8924.5024.515,8000.010.04 
AHL-DAspen Insurance Holdings Ltd [Ahl/Pd]24.0823.7323.733,300-0.080.35 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]24.0423.7223.755,600-0.050.21 
AHTAshford Hospitality Trust Inc11.1010.8610.95570,900-0.040.36 
AHT-DAshford Hospitality TR Inc [Aht/Pd]22.7522.4322.431,2000.452.05 
AHT-FAshford Hospitality TR Inc [Aht/Pf]18.0017.8617.953,1000.251.41 
AHT-GAshford Hospitality TR Inc [Aht/Pg]18.2517.9018.002,7000.100.56 
AHT-HAshford Hospitality TR Inc [Aht/Ph]18.9018.7418.905000.713.90 
AHT-IAshford Hospitality TR Inc [Aht/Pi]18.3018.0018.291,4000.010.05 
AIC3.Ai Inc Cl A21.9021.3521.731,199,700-0.190.87 
AICArlington Asset Investment Cor24.9824.9024.981,400-0.010.04 
AIFApollo Tactical Income Fund Inc13.3713.3013.3332,4000.060.45 
AIGAmerican International Group57.5156.7557.332,064,7000.641.13 
AIG-AAmerican International Group Inc25.0724.8424.9248,300-0.030.12 
AINAlbany International Corp95.7794.2295.5558,1000.991.05 
AIOVirtus Artificial Intel & Tech Opp18.5418.2518.4665,3000.140.76 
AIRAAR Corp47.7147.0347.3493,6000.210.45 
AIRCApartment Income REIT Corp45.6044.5044.78730,500-1.162.53 
AITApplied Industrial Technologies115.5113.9115.1139,5001.51.33 
AIUMeta Data Ltd ADR1.2201.0601.12062,1000.0010.04 
AIVApartment Investment and Management9.4209.2409.2901,511,800-0.0100.11 
AIZAssurant Inc172.3171.0171.8287,1000.20.14 
AIZNAssurant Inc 5.25% Subordinated Notes23.5023.4123.451,1000.060.26 
AJGArthur J. Gallagher & Company192.0190.1191.5880,0000.70.35 
AJRDAerojet Rocketdyne Holdings44.3544.0144.17572,700-0.030.07 
AJXGreat Ajax Corp9.9009.7609.85036,3000.0800.82 
AJXAGreat Ajax Corp 7.25% Convertible Senior25.1225.1125.121,3000.020.08 
AKAA.K.A. Brands Holding Corp2.2502.0252.16086,400-0.0502.26 
AKO.AEmbotell Andina Sa Cl A ADR9.8209.5609.8201,8000.7007.68 
AKO.BEmbotell Andna Sa Cl B ADR11.3210.7710.8036,000-0.252.22 
AKRAcadia Realty Trust17.7717.5217.67404,5000.070.40 
ALAir Lease Corp Cl A40.4339.5540.10418,800-0.130.32 
AL-AAir Lease Corp [Al/Pa]24.9024.5824.755,5000.080.32 
ALBAlbemarle Corp282.0275.9279.51,070,6001.90.68 
ALCAlcon Inc69.1468.3468.93544,1000.260.38 
ALCCAltc Acquisition Corp Cl A9.7409.7309.74012,2000.0100.10 
ALEAllete Inc63.7462.9463.39153,9000.100.16 
ALEXAlexander and Baldwin Inc19.8619.6419.76221,800-0.030.15 
ALGAlamo Group140.3137.3139.533,4000.90.61 
ALI-AAltera Infrastructure LP 7.25% Ser A1.06000.65000.689982,400-0.660148.90 
ALI-BAltera Infrastructure LP 8.50% Ser B1.33000.78000.7800113,000-0.719948.00 
ALI-EAltera Infrastructure LP 8.875% Ser E1.37000.60000.6800173,600-0.830054.97 
ALITAlight Inc Cl A8.5008.3408.4502,097,000-0.0100.12 
ALKAlaska Air Group46.7446.0346.69983,5000.050.11 
ALLAllstate Corp133.1131.8133.01,145,1001.00.74 
ALL-BAllstate Corp [All/Pb]24.9424.7624.837,700-0.080.32 
ALL-GAllstate Corp [All/Pg]25.4125.2825.3711,7000.020.08 
ALL-HAllstate Corp [All/Ph]24.2424.0524.1665,2000.000.00 
ALL-IAllstate Corp [All/Pi]23.2123.1023.216,7000.110.48 
ALL.WAllego N V WT [Allg/W]0.47960.41000.41009,300-0.00020.05 
ALLEAllegion Plc109.2108.4109.1466,1000.50.50 
ALLGAllego N.V.4.8604.6004.640164,100-0.0400.85 
ALLYAlly Financial36.3935.7436.303,778,6000.350.97 
ALP-QAlabama Power Co. [Alp/Pq]25.0324.9524.955,700-0.050.20 
ALSNAllison Transmission Holdings39.4538.7639.271,126,7000.471.21 
ALT-AAlta Equipment Group Inc27.7027.3627.704,1000.361.32 
ALTGAlta Equipment Group Inc13.1112.7312.9783,3000.010.08 
ALVAutoliv Inc84.7781.9484.40483,1002.222.70 
ALXAlexander's Inc257.8254.1255.96,200-1.30.50 
AMAntero Midstream Corp10.4710.3110.451,807,9000.131.26 
AMAMAmbrx Biopharma Inc ADR2.3802.0602.07046,400-0.23010.00 
AMB.TArdagh Metal Packaging Sa WT [Ambp/W]0.95600.82000.820012,600-0.02502.96 
AMB.WAmbac Financial Group Inc WT [Ambc/W]2.5652.4302.5303,7000.1305.42 
AMBCAmbac Financial Group15.1414.7514.91330,4000.151.02 
AMBPArdagh Metal Packaging S.A.6.6606.4606.640948,4000.1302.00 
AMCAmc Entertainment Holdings Inc22.0919.1219.2950,428,900-2.079.69 
AMCRAmcor Plc12.8712.3612.7211,042,700-0.292.23 
AMEAmetek Inc130.6129.3130.1707,5000.50.38 
AMGAffiliated Managers Group142.0139.3142.0231,4002.01.44 
AMHAmerican Homes 4 Rent38.8037.9038.041,523,100-0.601.55 
AMH-GAmerican Homes 4 Rent [Amh/Pg]25.4625.3225.4613,7000.010.04 
AMH-HAmerican Homes 4 Rent [Amh/Ph]25.9125.8625.911,6000.010.04 
AMKAssetmark Financial Holdings Inc21.7521.5021.7436,2000.120.56 
AMNAmn Healthcare Services Inc107.3104.2105.1840,900-1.61.50 
AMOVAmerica Movil A ADR19.1618.6218.685,200-0.532.76 
AMPAmeriprise Financial Services293.0287.6291.8404,0003.71.28 
AMP.TAltus Power Inc WT [Amps/W]3.5003.1703.300154,2000.2708.91 
AMP.UAdvanced Merger Partners Inc [Ampi.U]9.8509.8509.8503000.0000.00 
AMP.WAdvanced Merger Partners Inc [Ampi/W]0.19820.18000.180012,5000.00000.00 
AMPIAdvanced Merger Partners Inc Cl A9.8509.8209.8507000.0000.00 
AMPSAltus Power Inc12.1411.0611.851,022,7000.726.47 
AMPYAmplify Energy Corp7.8807.2407.790712,5000.6809.56 
AMRAlpha Metallurgical Resources Inc157.2146.4154.8718,0007.85.29 
AMRCAmeresco Inc71.8468.0070.91346,2003.865.76 
AMRXAmneal Pharmaceuticals Inc2.8002.5002.8001,502,8000.2208.53 
AMTAmerican Tower Corp279.2272.9275.51,139,000-2.00.71 
AMTDAmtd Idea Group2.5802.3002.4906,037,900-0.1405.32 
AMWLAmerican Well Corp Cl A4.6804.5404.6501,069,600-0.0501.06 
AMXAmerica Movil S.A.B. DE C.V. ADR19.3618.8318.991,030,400-0.402.06 
ANAutonation Inc127.2125.2126.6326,300-0.60.44 
ANA.UArctos Northstar Acquisition Corp9.8609.8509.8501,000-0.0400.40 
ANA.WArctos Northstar Acquisition Corp WT0.10500.10500.10507,000-0.048431.55 
ANACArctos Northstar Acquisition Corp Cl A9.8809.8609.860138,400-0.0300.30 
ANETArista Networks Inc132.9130.2132.71,732,1003.32.53 
ANFAbercrombie & Fitch Company21.2320.2121.231,466,0000.371.77 
ANVSAnnovis Bio Inc12.7211.5311.9060,700-0.614.88 
AODAberdeen Total Dynamic Dividend Fund8.6558.6108.630218,900-0.0100.12 
AOMRAngel Oak Mortgage Inc15.6515.1015.3765,2000.010.07 
AONAON Plc303.3298.7302.6644,8002.20.72 
AORTArtivion Inc22.9722.3322.45171,300-0.572.48 
AOSSmith A.O. Corp64.7563.8864.11453,200-0.100.16 
APAmpco-Pittsburgh Corp4.1004.0004.0503,9000.0000.00 
APAMArtisan Partners Asset Mgmt38.0037.5037.81492,7000.110.29 
APC.UAp Acquisition Corp [Apca.U]10.1210.1210.122,2000.000.00 
APC.WAp Acquisition Corp WT [Apca/W]0.17000.17000.1700147,600-0.01005.56 
APCAAp Acquisition Corp Cl A10.0710.0710.07500-0.020.22 
APDAir Products and Chemicals269.0267.0267.6726,900-0.40.15 
APGApi Group Corp17.8617.5417.54566,400-0.030.17 
APG.UApollo Strategic Growth Capital II9.9109.8709.9001,600-0.0300.30 
APG.WApollo Strategic Growth Capital II WT0.23000.23000.230034,900-0.01004.17 
APGBApollo Strategic Growth Capital II Cl A9.8709.8609.87013,0000.0000.00 
APHAmphenol Corp80.4379.6880.141,443,9000.500.63 
APLEApple Hospitality REIT Inc17.6217.1217.351,799,6000.201.17 
APNApeiron Capital Investment Corp Cl A10.0510.0510.0525,4000.000.00 
APN.UApeiron Capital Investment Corp Units10.1010.1010.101,3000.020.20 
APN.WApeiron Capital Investment Corp WT0.07500.07500.075012,5000.00000.00 
APOApollo Asset Management Inc59.9259.1359.552,528,8000.310.52 
APRNBlue Apron Holdings Inc5.6904.7505.3506,511,500-0.3405.98 
APT-AAptiv Plc 5.5% Mandatory Cnv Ser A122.7121.5122.75,000-1.61.26 
APTVAptiv Plc107.5105.3106.81,148,9000.70.61 
AQNAlgonquin Pwr & Util14.4814.3314.37949,600-0.090.62 
AQNAAlgonquin Power & Utilities Corp25.5225.2725.415,1000.000.00 
AQNBAlgonquin Power & Utilities Corp 6.20%25.4525.1225.2412,200-0.140.55 
AQNUAlgonquin Power & Utilities Corp47.0046.4146.6623,100-0.160.34 
AQUAEvoqua Water Technologies Corp40.2939.5340.06301,4000.471.19 
ARAntero Resources Corp42.4740.6042.437,857,2002.195.44 
ARCAmerican Reprographics Company3.1003.0403.06078,400-0.0300.97 
ARCHArch Resources Inc163.9156.0158.6825,5004.12.67 
ARCOArcos Dorados Holdings Inc7.3607.2297.340488,1000.0200.27 
ARDCAres Dynamic Credit Allocation13.4513.3513.3566,400-0.030.22 
AREAlexandria Real Estate Equities171.3165.7165.9940,200-4.92.85 
ARESAres Management LP78.5576.8477.541,156,5001.051.37 
ARG-AArgo Group Intl Hldgs Ltd 7% Ser A22.7422.2122.2939,5000.080.36 
ARGDArgo Grp Itl Snr NTS23.9123.6023.906,000-0.010.04 
ARGOArgo Group Intl Hlds20.9319.8720.46549,5000.321.59 
ARIApollo Commercial Real Estate13.0212.7612.82801,3000.020.16 
ARISAris Water Solutions Inc Cl A18.9918.1018.86205,6000.905.01 
ARLAmerican Realty Investors15.1214.6715.128000.432.93 
ARLOArlo Technologies Inc6.9206.7506.860351,7000.0300.44 
ARMKAramark Holdings Corp38.0537.6237.961,884,9000.230.61 
ARNCArconic Corp28.8327.2528.66769,5001.324.83 
AROCArchrock Inc7.8007.6807.790457,8000.1802.37 
ARRArmour Residential R7.4407.3707.4202,241,300-0.0300.40 
ARR-CArmour Residential REIT Inc 7% Prf22.4422.2522.317,500-0.120.53 
ARWArrow Electronics115.3113.1115.1472,1002.32.04 
ASAASA Gold and Precious Metals15.1714.9214.9538,700-0.140.93 
ASA.UAtlantic Avenue Acquisition Corp10.0110.0110.011000.030.30 
ASA.WAtlantic Avenue Acquisition Corp0.08800.08800.0880300-0.00010.11 
ASAISendas Distribuidora S.A. ADR17.6317.3717.3758,0000.070.40 
ASANAsana Inc Cl A25.4224.6425.061,554,700-0.190.75 
ASAQAtlantic Street Acquisition Corp Cl A9.9719.9509.960248,900-0.0100.10 
ASBAssociated Banc-Corp21.8721.6221.87735,4000.180.83 
ASB-EAssociated Banc-Corp [Asb/Pe]24.8424.2824.823,0000.000.00 
ASB-FAssociated Banc-Corp25.3824.6524.951,6000.200.80 
ASCArdmore Shipping Corp9.9739.5109.800914,5000.2002.08 
ASGLiberty All-Star Growth Fund6.3806.2306.280155,200-0.0300.48 
ASGIAberdeen Standard Global Infrastructure19.5519.2119.5513,1000.271.39 
ASGNOn Assignment105.5103.9105.0232,6000.30.32 
ASHAshland Inc108.8106.6108.4205,1001.51.39 
ASIXAdvansix Inc39.6938.4739.46104,4000.892.31 
ASPNAspen Aerogels Inc14.0313.5713.75363,1000.171.25 
ASRGrupo Aeroportuario Del Sureste ADR224.0221.4222.698,000-0.90.40 
ASXAse Industrial Holding Co. Ltd ADR6.2906.1606.2604,251,2000.0400.64 
ASZAusterlitz Acquisition Corp II Cl A9.7909.7609.7601,159,700-0.0100.10 
ASZ.UAusterlitz Acquisition Corp II Units9.8409.7809.7903,600-0.0100.10 
ASZ.WAusterlitz Acquisition Corp II WT0.16000.15850.1600136,200-0.01005.88 
ATAAmericas Technology Acquisition Corp10.3810.3810.385,100-0.010.05 
ATA.DAltimar Acquisition Corp III [Ataq.U]9.9309.9309.9308000.0350.35 
ATA.UAmericas Technology Acquisition Corp10.3810.3610.381,0000.020.19 
ATA.VAltimar Acquisition Corp III WT [Ataq/W]0.26460.22330.223346,400-0.066723.00 
ATA.WAmericas Technology Acquisition Corp WT0.10000.08560.100085,2000.020025.00 
ATAQAltimar Acquisition Corp III Cl A9.9109.8909.9107000.0600.61 
ATCAtotech Ltd22.7622.5822.71993,500-0.030.13 
ATC-DAtlas Corp [Atlo/Pd]23.6323.3623.366,700-0.050.21 
ATC-HAtlas Corp [Atlo/Ph]22.7322.2722.3238,000-0.411.79 
ATC-IAtlas Corp [Atlo/Pi]23.7223.1423.315,400-0.170.73 
ATCOAtlas Corp14.3014.1414.191,365,900-0.151.05 
ATE.UAthena Technology Acquisition II9.9409.9309.9406,0000.0000.00 
ATE.WAthena Technology Acquisition II WT0.17000.17000.1700104,800-0.00130.76 
ATEKAthena Technology Acquisition Corp II Cl9.8709.8709.870200-0.0100.10 
ATENA10 Networks Inc16.4915.9516.44667,1000.452.81 
ATGEAdtalem Global Education Inc38.4937.2738.35299,3000.210.55 
ATH-AAthene Holdings Ltd [Ath/Pa]26.3625.9925.9931,800-0.110.42 
ATH-BAntah Hlds Ltd24.2523.9624.1221,7000.100.42 
ATH-CAthene Hldg Ltd26.0025.8825.9310,0000.040.15 
ATH-DAthene Holding Ltd20.6520.4420.5647,7000.040.19 
ATHMAutohome Inc ADR35.2634.3334.60300,000-0.541.54 
ATIAti Inc32.8832.4432.85869,3000.331.01 
ATI.WAti Physical Therapy Inc WT0.09480.08960.0896700-0.00596.18 
ATIPAti Physical Therapy Inc0.97240.92710.9373678,600-0.01401.47 
ATKRAtkore Inc94.1990.9193.57293,3002.953.26 
ATOAtmos Energy Corp118.3117.5118.1604,8000.40.36 
ATRAptargroup111.1110.0111.0197,3000.00.00 
ATTOAtento S.A.5.5005.1205.43066,400-0.0801.45 
ATUSAltice USA Inc Cl A10.7510.4110.652,402,100-0.201.84 
AUAnglogold Ashanti Ltd ADR15.4715.2415.341,315,700-0.010.07 
AUDAudacy Inc0.70790.64000.6864355,1000.00280.41 
AUSAusterlitz Acquisition Corp I Cl A9.8059.7509.7602,939,100-0.0400.41 
AUS.UAusterlitz Acquisition Corp I Units9.8309.8209.830800-0.0200.20 
AUS.WAusterlitz Acquisition Corp I WT0.17000.17000.170014,4000.00000.00 
AUYYamana Gold4.9304.8204.8709,218,9000.0000.00 
AVAAvista Corp45.0044.4544.60301,200-0.300.67 
AVA.UAvanti Acquisition Corp [Avan.U]10.0009.99010.0004,8000.0200.20 
AVA.WAvanti Acquisition Corp [Avan/W]0.07500.06480.073088,0000.012921.46 
AVALGrupo Aval Acciones Y Valores S ADR3.4003.3003.37063,100-0.0200.59 
AVANAvanti Acquisition Corp Cl A9.9909.9809.980580,7000.0000.00 
AVBAvalonbay Communities220.3215.4216.5475,300-3.71.68 
AVDAmerican Vanguard Corp20.6120.2020.35106,9000.241.19 
AVKAdvent Claymore Convertible Securities14.2913.9914.0355,700-0.070.50 
AVLRAvalara Inc92.0791.7091.806,600,100-0.050.05 
AVNSAvanos Medical Inc27.3026.6727.13175,200-0.331.20 
AVNTAvient Corp48.1847.6748.02251,9000.350.73 
AVTRAvantor Inc27.3026.8727.105,379,1000.100.37 
AVYAvery Dennison Corp201.0199.1199.5434,200-1.50.72 
AVYAAvaya Holdings Corp0.66000.60500.651511,756,7000.01933.05 
AWFAlliancebernstein Global High Income10.5910.5110.52148,9000.010.10 
AWIArmstrong World Industries Inc94.8893.4993.89168,6000.650.70 
AWKAmerican Water Works159.4157.7158.8481,800-0.20.12 
AWPAbrdn Global Premier Properties Fund5.3205.2555.290263,900-0.0300.56 
AWRAmerican States Water Company89.7388.5789.2295,100-0.310.35 
AXAxos Financial Inc46.7246.2046.62177,3000.170.37 
AXA.PAxios Sustainable Growth Acquisition0.07500.07490.07491,800-0.017719.11 
AXA.WAxios Sustainable Growth Acquisition WT0.06000.06000.0600900-0.007410.98 
AXACAxios Sustainable Growth Acquisition10.0510.0510.05100-0.010.11 
AXHIndustrial Human Capital Inc10.1010.1010.1055,1000.010.10 
AXH.WIndustrial Human Capital Inc WT0.03000.01500.015168,200-0.011042.15 
AXLAmerican Axle & Manufacturing11.2811.0411.261,513,300-0.141.23 
AXPAmerican Express Company165.0163.3164.71,397,7000.80.46 
AXRAmrep Corp15.2114.7115.214,1000.352.32 
AXSAxis Capital Holdings55.5154.4755.51284,2000.811.48 
AXS-EAxis Capital Holdings Ltd [Axs/Pe]23.3023.1523.3010,1000.040.17 
AXTAAxalta Coating Systems Ltd26.2725.9626.001,619,500-0.200.76 
AYIAcuity Brands Inc187.5185.4186.899,3000.90.51 
AYXAlteryx Inc66.9764.9164.95792,500-1.702.55 
AZEKThe Azek Company Cl A21.5221.0621.331,264,700-0.010.05 
AZOAutozone2,3532,3092,320133,500-90.37 
AZREAzure Power Global Ltd12.1911.1411.80207,9000.423.69 
AZULAzul S.A. ADR10.3809.6809.9101,515,000-0.3703.60 
AZZAzz Inc47.2646.4847.12100,5000.701.51 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
34.236.192.4
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP12,965270.21
DJI33,999190.06
SP5004,284100.23
DAX13,697710.52
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78350.25
BDI1,200494.26
HSI19,764-1590.80