List of Symbols for New York Stock Exchange [NYSE] Starting with A

Exchange:

List of Symbols for New York Stock Exchange [NYSE]

Code	Name	High	Low	Close	Volume	Change
A	Agilent Technologies	142.0	138.8	140.0	1,740,300	-2.3	1.63
AA	Alcoa Corp	54.20	52.36	53.84	4,021,400	1.86	3.58
AAC	Ares Acquisition Corp Cl A	9.880	9.870	9.870	126,600	-0.020	0.20
AAC.U	Ares Acquisition Corp Units	9.930	9.920	9.920	6,700	0.030	0.30
AAC.W	Ares Acquisition Corp WT	0.1850	0.1800	0.1800	127,300	0.0099	5.82
AAI-B	Arlington Asset Investment Corp	21.50	21.50	21.50	300	0.30	1.42
AAI-C	Arlington Asset Investment Corp	21.15	20.85	21.03	4,000	-0.07	0.33
AAIC	Arlington Asset Investment Corp	3.320	3.267	3.300	21,000	0.000	0.00
AAIN	Arlington Asset Investment Corp 6.000%	23.98	23.87	23.98	3,700	0.08	0.36
AAM-A	Apollo Asset Management Inc [Aam/Pa]	25.40	25.26	25.34	7,800	-0.02	0.10
AAM-B	Apollo Asset Management Inc [Aam/Pb]	25.50	25.36	25.36	2,600	0.00	0.00
AAN	Aarons Holdings Company	14.58	14.27	14.45	198,800	-0.15	1.03
AAP	Advance Auto Parts Inc	210.2	205.8	207.5	527,900	-2.5	1.19
AAQ.U	Accelerate Acquisition Corp [Aaqc.U]	9.850	9.840	9.850	39,500	0.020	0.20
AAQ.W	Accelerate Acquisition Corp WT [Aaqc/W]	0.1000	0.1000	0.1000	197,400	0.0000	0.00
AAQC	Accelerate Acquisition Corp Cl A	9.825	9.810	9.820	462,000	0.000	0.00
AAT	American Assets Trust	30.24	29.89	30.16	174,200	0.32	1.07
AB	Alliancebernstein Holding LP	45.06	44.06	44.71	262,100	0.00	0.00
ABB	Abb Ltd ADR	30.40	30.21	30.30	1,027,000	0.27	0.90
ABBV	Abbvie Inc	141.6	139.8	141.3	3,525,300	-0.2	0.11
ABC	Amerisourcebergen Corp	150.5	147.8	149.9	553,100	0.4	0.25
ABEV	Ambev S.A. ADR	3.050	2.980	3.030	26,681,700	0.050	1.68
ABG	Asbury Automotive Group Inc	190.4	185.9	188.4	105,400	-0.9	0.45
ABM	ABM Industries Inc	48.64	47.09	48.47	235,400	1.46	3.11
ABR	Arbor Realty Trust	15.88	15.64	15.69	1,548,700	0.07	0.45
ABR-D	Arbor Realty Trust Inc	21.56	21.30	21.39	4,700	-0.18	0.83
ABR-E	Arbor Realty Trust Inc	21.47	21.13	21.24	1,300	0.12	0.57
ABR-F	Arbor Realty Trust Inc	21.28	21.15	21.25	8,000	0.03	0.14
ABT	Abbott Laboratories	110.9	108.8	110.0	4,143,700	-0.6	0.53
AC	Associated Capital Group Inc	41.88	41.15	41.84	2,100	0.53	1.28
ACA	Arcosa Inc	64.72	63.01	64.41	143,000	0.95	1.50
ACA.U	Athena Consumer Acquisition Corp	10.15	10.15	10.15	2,900	0.01	0.10
ACA.W	Athena Consumer Acquisition Corp	0.1400	0.1400	0.1400	50,100	0.0100	7.69
ACAQ	Athena Consumer Acquisition Corp Cl A	10.07	10.06	10.07	20,300	0.01	0.10
ACC	American Campus Communities Inc	65.46	65.37	65.42	18,855,700	0.05	0.08
ACCO	Acco Brands Corp	6.955	6.770	6.930	715,500	0.090	1.32
ACD.U	Ascendant Digital Acquisition III	10.15	10.14	10.14	2,500	0.03	0.30
ACD.W	Ascendant Digital Acquisition III WT	0.1499	0.1379	0.1496	7,300	0.0264	21.43
ACDI	Ascendant Digital Acquisition III Cl A	10.07	10.07	10.07	100	-0.01	0.10
ACEL	Accel Entertainment Inc	10.56	10.25	10.52	246,800	0.12	1.15
ACH	Aluminum Corp of China Ltd ADR	8.870	8.710	8.710	115,700	-0.140	1.58
ACH.W	Archer Aviation Inc WT [Achr.W]	0.7900	0.7599	0.7800	5,000	0.0100	1.30
ACHR	Archer Aviation Inc	3.980	3.760	3.890	1,885,900	-0.080	2.02
ACI	Albertsons Companies Inc Cl A	28.81	28.26	28.71	1,911,900	0.24	0.84
ACI.S	Atlas Crest Investment Corp II [Acii.U]	9.870	9.870	9.870	600	0.000	0.00
ACI.T	Atlas Crest Investment Corp II WT	0.0800	0.0800	0.0800	120,300	-0.0100	11.11
ACII	Atlas Crest Investment Corp II Cl A	9.865	9.850	9.860	625,300	0.010	0.10
ACM	Aecom Technology Corp	78.00	77.14	77.46	389,300	0.07	0.09
ACN	Accenture Plc	320.9	316.4	319.5	1,386,200	1.0	0.32
ACP	Abrnd Income Credit Strategies Fund	8.700	8.620	8.640	123,600	-0.010	0.12
ACP-A	Aberdeen Income Credit Strategies Fund	25.20	24.97	24.99	3,500	-0.27	1.08
ACR	Acres Commercial Realty Corp	10.058	9.730	9.920	4,900	0.130	1.33
ACR-C	Acres Commercial Realty Corp Pfd	22.15	21.90	21.97	70,000	-0.13	0.59
ACR-D	Acres Commercial Realty Corp	22.10	21.60	21.90	18,600	0.05	0.23
ACR.U	Acropolis Infrastructure Acquisition	9.800	9.770	9.770	3,800	-0.020	0.20
ACR.W	Acropolis Infrastructure Acquisition WT	0.1500	0.1500	0.1500	900	0.0000	0.00
ACRE	Ares Commercial Real Estate Cor	13.86	13.73	13.81	225,800	0.09	0.66
ACRO	Acropolis Infrastructure Acquisition	9.760	9.720	9.720	58,900	-0.030	0.31
ACV	Allianzgi Diversified Income &	23.32	22.83	23.09	26,100	0.25	1.09
ADC	Agree Realty Corp	80.29	79.27	79.37	324,300	-0.57	0.71
ADC-A	Agree Realty Corp	20.20	19.89	20.04	15,300	0.08	0.40
ADCT	Adc Therapeutics Sa	8.910	8.340	8.780	160,500	-0.080	0.90
ADE.U	Adit Edtech Acquisition Corp [Adex.U]	9.920	9.900	9.920	2,500	0.020	0.20
ADE.W	Adit Edtech Acquisition Corp WT [Adex/W]	0.1000	0.1000	0.1000	500	0.0000	0.00
ADEX	Adit Edtech Acquisition Corp	9.890	9.880	9.882	6,200	0.002	0.02
ADM	Archer Daniels Midland	87.81	86.53	87.62	1,485,600	1.27	1.47
ADNT	Adient Plc	37.75	37.12	37.56	496,700	0.32	0.86
ADT	ADT Inc	8.030	7.890	7.960	1,505,600	-0.060	0.75
ADX	Adams Diversified Equity Fund	17.35	17.20	17.21	119,800	-0.02	0.12
AEE	Ameren Corp	97.05	96.32	96.70	1,193,600	0.36	0.37
AEFC	Aegon Funding Company Llc 5.10%	23.47	23.22	23.25	19,400	-0.08	0.34
AEG	Aegon N.V. ADR	4.900	4.860	4.880	1,761,700	-0.030	0.61
AEL	American Equity Investment Life	40.37	39.71	40.28	369,500	0.28	0.70
AEL-A	American Equity Investment Life Holding	25.05	24.66	24.80	7,900	0.10	0.40
AEL-B	American Equity Investment Life Holding	25.55	25.32	25.32	11,900	-0.12	0.47
AEM	Agnico-Eagle Mines Ltd	44.42	43.59	44.16	1,496,400	0.51	1.17
AENZ	Aenza S.A.A. ADR	1.146	1.090	1.100	3,100	-0.120	9.84
AEO	American Eagle Outfitters	13.58	12.74	13.56	6,112,700	0.41	3.12
AER	Aercap Holdings N.V.	49.25	48.39	48.82	586,100	-0.17	0.35
AES	The Aes Corp	26.04	25.14	26.02	6,184,100	1.01	4.04
AESC	Aes Corp	99.60	97.03	99.60	5,900	2.98	3.09
AEV.W	Aeva Technologies Inc WT [Aeva/S]	0.7598	0.5742	0.6300	17,100	0.0601	10.55
AEVA	Aeva Technologies Inc	3.450	3.335	3.430	1,748,100	0.070	2.08
AFB	Alliance National Municipal	12.00	11.90	11.90	61,800	0.00	0.00
AFG	American Financial Group	138.2	136.6	137.6	316,600	1.3	0.92
AFGB	American Financial Group Inc 5.875%	25.84	25.75	25.75	1,300	0.00	0.02
AFGC	American Financial Group Inc 5.125%	25.55	24.58	25.23	7,700	0.34	1.37
AFGD	American Financial Group Inc 5.625%	24.66	24.23	24.32	15,500	-0.47	1.90
AFGE	American Financial Group Inc 4.500%	21.76	21.38	21.68	3,100	0.04	0.18
AFL	Aflac Inc	64.66	63.78	64.55	1,703,500	0.65	1.02
AFT	Apollo Senior Floating Rate Fund Inc	13.81	13.75	13.78	30,000	0.02	0.15
AFT.U	Afternext Healthtech Acquisition	9.800	9.800	9.800	100	0.018	0.19
AFT.W	Afternext Healthtech Acquisition WT	0.2351	0.2351	0.2351	200	0.0251	11.95
AFTR	Afternext Healthtech Acquisition Corp Cl	9.740	9.720	9.740	4,200	0.000	0.00
AG	First Majestic Silver	7.890	7.700	7.750	4,406,300	0.070	0.91
AGA.U	African Gold Acquisition Corp [Agac.U]	9.900	9.900	9.900	1,200	0.000	0.00
AGA.W	African Gold Acquisition Corp WT	0.0602	0.0554	0.0602	277,900	-0.0048	7.38
AGAC	African Gold Acquisition Corp Cl A	9.865	9.860	9.860	17,300	0.005	0.05
AGCB	Altimeter Growth Corp 2 Cl A	9.910	9.890	9.900	25,800	0.000	0.00
AGCO	Agco Corp	112.6	111.3	112.2	298,700	1.2	1.11
AGD	Abrdn Global Dynamic Dividend Fund	10.37	10.22	10.22	27,200	-0.03	0.29
AGI	Alamos Gold Inc	7.850	7.670	7.740	1,954,900	0.070	0.91
AGL	Agilon Health Inc	21.15	20.35	20.71	3,426,600	-0.39	1.85
AGM	Federal Agricultural Mortgage Corp	116.8	115.3	116.5	22,800	0.2	0.20
AGM-C	Federal Agricultural Mortgage Corp	28.70	27.70	28.20	6,100	0.60	2.17
AGM-D	Federal Agricultural Mortgage Corp	24.50	24.29	24.50	5,900	-0.07	0.28
AGM-E	Federal Agricultural Mortgage Corp	24.90	24.60	24.90	500	0.05	0.20
AGM-F	Federal Agricultural Mortgage Corp	23.24	22.77	23.20	4,800	0.18	0.78
AGM-G	Federal Agricultural Mortgage Corp	21.95	21.50	21.80	8,200	0.26	1.21
AGM.A	Federal Agricultural Mortgage Corp	109.4	107.0	107.2	1,400	-1.8	1.65
AGO	Assured Guaranty Ltd	55.35	54.64	55.05	183,400	0.23	0.42
AGR	Avangrid Inc	51.62	51.07	51.30	349,400	-0.21	0.41
AGRO	Adecoagro S.A.	9.192	9.010	9.170	297,500	0.110	1.21
AGS	Playags Inc	7.920	7.630	7.730	239,100	-0.110	1.40
AGTI	Agiliti Inc	18.02	17.50	17.97	226,800	0.13	0.73
AGX	Argan Inc	37.92	37.09	37.92	69,400	0.60	1.61
AHH	Armada Hoffler Properties Inc	14.48	14.27	14.39	191,500	0.02	0.14
AHH-A	Armada Hoffler Pptys Inc [Ahh/Pa]	25.84	25.62	25.82	1,000	-0.12	0.46
AHL-C	Aspen Insurance Holdings Ltd [Ahl/Pc]	24.89	24.50	24.51	5,800	0.01	0.04
AHL-D	Aspen Insurance Holdings Ltd [Ahl/Pd]	24.08	23.73	23.73	3,300	-0.08	0.35
AHL-E	Aspen Insurance Holdings Ltd [Ahl/Pe]	24.04	23.72	23.75	5,600	-0.05	0.21
AHT	Ashford Hospitality Trust Inc	11.10	10.86	10.95	570,900	-0.04	0.36
AHT-D	Ashford Hospitality TR Inc [Aht/Pd]	22.75	22.43	22.43	1,200	0.45	2.05
AHT-F	Ashford Hospitality TR Inc [Aht/Pf]	18.00	17.86	17.95	3,100	0.25	1.41
AHT-G	Ashford Hospitality TR Inc [Aht/Pg]	18.25	17.90	18.00	2,700	0.10	0.56
AHT-H	Ashford Hospitality TR Inc [Aht/Ph]	18.90	18.74	18.90	500	0.71	3.90
AHT-I	Ashford Hospitality TR Inc [Aht/Pi]	18.30	18.00	18.29	1,400	0.01	0.05
AI	C3.Ai Inc Cl A	21.90	21.35	21.73	1,199,700	-0.19	0.87
AIC	Arlington Asset Investment Cor	24.98	24.90	24.98	1,400	-0.01	0.04
AIF	Apollo Tactical Income Fund Inc	13.37	13.30	13.33	32,400	0.06	0.45
AIG	American International Group	57.51	56.75	57.33	2,064,700	0.64	1.13
AIG-A	American International Group Inc	25.07	24.84	24.92	48,300	-0.03	0.12
AIN	Albany International Corp	95.77	94.22	95.55	58,100	0.99	1.05
AIO	Virtus Artificial Intel & Tech Opp	18.54	18.25	18.46	65,300	0.14	0.76
AIR	AAR Corp	47.71	47.03	47.34	93,600	0.21	0.45
AIRC	Apartment Income REIT Corp	45.60	44.50	44.78	730,500	-1.16	2.53
AIT	Applied Industrial Technologies	115.5	113.9	115.1	139,500	1.5	1.33
AIU	Meta Data Ltd ADR	1.220	1.060	1.120	62,100	0.001	0.04
AIV	Apartment Investment and Management	9.420	9.240	9.290	1,511,800	-0.010	0.11
AIZ	Assurant Inc	172.3	171.0	171.8	287,100	0.2	0.14
AIZN	Assurant Inc 5.25% Subordinated Notes	23.50	23.41	23.45	1,100	0.06	0.26
AJG	Arthur J. Gallagher & Company	192.0	190.1	191.5	880,000	0.7	0.35
AJRD	Aerojet Rocketdyne Holdings	44.35	44.01	44.17	572,700	-0.03	0.07
AJX	Great Ajax Corp	9.900	9.760	9.850	36,300	0.080	0.82
AJXA	Great Ajax Corp 7.25% Convertible Senior	25.12	25.11	25.12	1,300	0.02	0.08
AKA	A.K.A. Brands Holding Corp	2.250	2.025	2.160	86,400	-0.050	2.26
AKO.A	Embotell Andina Sa Cl A ADR	9.820	9.560	9.820	1,800	0.700	7.68
AKO.B	Embotell Andna Sa Cl B ADR	11.32	10.77	10.80	36,000	-0.25	2.22
AKR	Acadia Realty Trust	17.77	17.52	17.67	404,500	0.07	0.40
AL	Air Lease Corp Cl A	40.43	39.55	40.10	418,800	-0.13	0.32
AL-A	Air Lease Corp [Al/Pa]	24.90	24.58	24.75	5,500	0.08	0.32
ALB	Albemarle Corp	282.0	275.9	279.5	1,070,600	1.9	0.68
ALC	Alcon Inc	69.14	68.34	68.93	544,100	0.26	0.38
ALCC	Altc Acquisition Corp Cl A	9.740	9.730	9.740	12,200	0.010	0.10
ALE	Allete Inc	63.74	62.94	63.39	153,900	0.10	0.16
ALEX	Alexander and Baldwin Inc	19.86	19.64	19.76	221,800	-0.03	0.15
ALG	Alamo Group	140.3	137.3	139.5	33,400	0.9	0.61
ALI-A	Altera Infrastructure LP 7.25% Ser A	1.0600	0.6500	0.6899	82,400	-0.6601	48.90
ALI-B	Altera Infrastructure LP 8.50% Ser B	1.3300	0.7800	0.7800	113,000	-0.7199	48.00
ALI-E	Altera Infrastructure LP 8.875% Ser E	1.3700	0.6000	0.6800	173,600	-0.8300	54.97
ALIT	Alight Inc Cl A	8.500	8.340	8.450	2,097,000	-0.010	0.12
ALK	Alaska Air Group	46.74	46.03	46.69	983,500	0.05	0.11
ALL	Allstate Corp	133.1	131.8	133.0	1,145,100	1.0	0.74
ALL-B	Allstate Corp [All/Pb]	24.94	24.76	24.83	7,700	-0.08	0.32
ALL-G	Allstate Corp [All/Pg]	25.41	25.28	25.37	11,700	0.02	0.08
ALL-H	Allstate Corp [All/Ph]	24.24	24.05	24.16	65,200	0.00	0.00
ALL-I	Allstate Corp [All/Pi]	23.21	23.10	23.21	6,700	0.11	0.48
ALL.W	Allego N V WT [Allg/W]	0.4796	0.4100	0.4100	9,300	-0.0002	0.05
ALLE	Allegion Plc	109.2	108.4	109.1	466,100	0.5	0.50
ALLG	Allego N.V.	4.860	4.600	4.640	164,100	-0.040	0.85
ALLY	Ally Financial	36.39	35.74	36.30	3,778,600	0.35	0.97
ALP-Q	Alabama Power Co. [Alp/Pq]	25.03	24.95	24.95	5,700	-0.05	0.20
ALSN	Allison Transmission Holdings	39.45	38.76	39.27	1,126,700	0.47	1.21
ALT-A	Alta Equipment Group Inc	27.70	27.36	27.70	4,100	0.36	1.32
ALTG	Alta Equipment Group Inc	13.11	12.73	12.97	83,300	0.01	0.08
ALV	Autoliv Inc	84.77	81.94	84.40	483,100	2.22	2.70
ALX	Alexander's Inc	257.8	254.1	255.9	6,200	-1.3	0.50
AM	Antero Midstream Corp	10.47	10.31	10.45	1,807,900	0.13	1.26
AMAM	Ambrx Biopharma Inc ADR	2.380	2.060	2.070	46,400	-0.230	10.00
AMB.T	Ardagh Metal Packaging Sa WT [Ambp/W]	0.9560	0.8200	0.8200	12,600	-0.0250	2.96
AMB.W	Ambac Financial Group Inc WT [Ambc/W]	2.565	2.430	2.530	3,700	0.130	5.42
AMBC	Ambac Financial Group	15.14	14.75	14.91	330,400	0.15	1.02
AMBP	Ardagh Metal Packaging S.A.	6.660	6.460	6.640	948,400	0.130	2.00
AMC	Amc Entertainment Holdings Inc	22.09	19.12	19.29	50,428,900	-2.07	9.69
AMCR	Amcor Plc	12.87	12.36	12.72	11,042,700	-0.29	2.23
AME	Ametek Inc	130.6	129.3	130.1	707,500	0.5	0.38
AMG	Affiliated Managers Group	142.0	139.3	142.0	231,400	2.0	1.44
AMH	American Homes 4 Rent	38.80	37.90	38.04	1,523,100	-0.60	1.55
AMH-G	American Homes 4 Rent [Amh/Pg]	25.46	25.32	25.46	13,700	0.01	0.04
AMH-H	American Homes 4 Rent [Amh/Ph]	25.91	25.86	25.91	1,600	0.01	0.04
AMK	Assetmark Financial Holdings Inc	21.75	21.50	21.74	36,200	0.12	0.56
AMN	Amn Healthcare Services Inc	107.3	104.2	105.1	840,900	-1.6	1.50
AMOV	America Movil A ADR	19.16	18.62	18.68	5,200	-0.53	2.76
AMP	Ameriprise Financial Services	293.0	287.6	291.8	404,000	3.7	1.28
AMP.T	Altus Power Inc WT [Amps/W]	3.500	3.170	3.300	154,200	0.270	8.91
AMP.U	Advanced Merger Partners Inc [Ampi.U]	9.850	9.850	9.850	300	0.000	0.00
AMP.W	Advanced Merger Partners Inc [Ampi/W]	0.1982	0.1800	0.1800	12,500	0.0000	0.00
AMPI	Advanced Merger Partners Inc Cl A	9.850	9.820	9.850	700	0.000	0.00
AMPS	Altus Power Inc	12.14	11.06	11.85	1,022,700	0.72	6.47
AMPY	Amplify Energy Corp	7.880	7.240	7.790	712,500	0.680	9.56
AMR	Alpha Metallurgical Resources Inc	157.2	146.4	154.8	718,000	7.8	5.29
AMRC	Ameresco Inc	71.84	68.00	70.91	346,200	3.86	5.76
AMRX	Amneal Pharmaceuticals Inc	2.800	2.500	2.800	1,502,800	0.220	8.53
AMT	American Tower Corp	279.2	272.9	275.5	1,139,000	-2.0	0.71
AMTD	Amtd Idea Group	2.580	2.300	2.490	6,037,900	-0.140	5.32
AMWL	American Well Corp Cl A	4.680	4.540	4.650	1,069,600	-0.050	1.06
AMX	America Movil S.A.B. DE C.V. ADR	19.36	18.83	18.99	1,030,400	-0.40	2.06
AN	Autonation Inc	127.2	125.2	126.6	326,300	-0.6	0.44
ANA.U	Arctos Northstar Acquisition Corp	9.860	9.850	9.850	1,000	-0.040	0.40
ANA.W	Arctos Northstar Acquisition Corp WT	0.1050	0.1050	0.1050	7,000	-0.0484	31.55
ANAC	Arctos Northstar Acquisition Corp Cl A	9.880	9.860	9.860	138,400	-0.030	0.30
ANET	Arista Networks Inc	132.9	130.2	132.7	1,732,100	3.3	2.53
ANF	Abercrombie & Fitch Company	21.23	20.21	21.23	1,466,000	0.37	1.77
ANVS	Annovis Bio Inc	12.72	11.53	11.90	60,700	-0.61	4.88
AOD	Aberdeen Total Dynamic Dividend Fund	8.655	8.610	8.630	218,900	-0.010	0.12
AOMR	Angel Oak Mortgage Inc	15.65	15.10	15.37	65,200	0.01	0.07
AON	AON Plc	303.3	298.7	302.6	644,800	2.2	0.72
AORT	Artivion Inc	22.97	22.33	22.45	171,300	-0.57	2.48
AOS	Smith A.O. Corp	64.75	63.88	64.11	453,200	-0.10	0.16
AP	Ampco-Pittsburgh Corp	4.100	4.000	4.050	3,900	0.000	0.00
APAM	Artisan Partners Asset Mgmt	38.00	37.50	37.81	492,700	0.11	0.29
APC.U	Ap Acquisition Corp [Apca.U]	10.12	10.12	10.12	2,200	0.00	0.00
APC.W	Ap Acquisition Corp WT [Apca/W]	0.1700	0.1700	0.1700	147,600	-0.0100	5.56
APCA	Ap Acquisition Corp Cl A	10.07	10.07	10.07	500	-0.02	0.22
APD	Air Products and Chemicals	269.0	267.0	267.6	726,900	-0.4	0.15
APG	Api Group Corp	17.86	17.54	17.54	566,400	-0.03	0.17
APG.U	Apollo Strategic Growth Capital II	9.910	9.870	9.900	1,600	-0.030	0.30
APG.W	Apollo Strategic Growth Capital II WT	0.2300	0.2300	0.2300	34,900	-0.0100	4.17
APGB	Apollo Strategic Growth Capital II Cl A	9.870	9.860	9.870	13,000	0.000	0.00
APH	Amphenol Corp	80.43	79.68	80.14	1,443,900	0.50	0.63
APLE	Apple Hospitality REIT Inc	17.62	17.12	17.35	1,799,600	0.20	1.17
APN	Apeiron Capital Investment Corp Cl A	10.05	10.05	10.05	25,400	0.00	0.00
APN.U	Apeiron Capital Investment Corp Units	10.10	10.10	10.10	1,300	0.02	0.20
APN.W	Apeiron Capital Investment Corp WT	0.0750	0.0750	0.0750	12,500	0.0000	0.00
APO	Apollo Asset Management Inc	59.92	59.13	59.55	2,528,800	0.31	0.52
APRN	Blue Apron Holdings Inc	5.690	4.750	5.350	6,511,500	-0.340	5.98
APT-A	Aptiv Plc 5.5% Mandatory Cnv Ser A	122.7	121.5	122.7	5,000	-1.6	1.26
APTV	Aptiv Plc	107.5	105.3	106.8	1,148,900	0.7	0.61
AQN	Algonquin Pwr & Util	14.48	14.33	14.37	949,600	-0.09	0.62
AQNA	Algonquin Power & Utilities Corp	25.52	25.27	25.41	5,100	0.00	0.00
AQNB	Algonquin Power & Utilities Corp 6.20%	25.45	25.12	25.24	12,200	-0.14	0.55
AQNU	Algonquin Power & Utilities Corp	47.00	46.41	46.66	23,100	-0.16	0.34
AQUA	Evoqua Water Technologies Corp	40.29	39.53	40.06	301,400	0.47	1.19
AR	Antero Resources Corp	42.47	40.60	42.43	7,857,200	2.19	5.44
ARC	American Reprographics Company	3.100	3.040	3.060	78,400	-0.030	0.97
ARCH	Arch Resources Inc	163.9	156.0	158.6	825,500	4.1	2.67
ARCO	Arcos Dorados Holdings Inc	7.360	7.229	7.340	488,100	0.020	0.27
ARDC	Ares Dynamic Credit Allocation	13.45	13.35	13.35	66,400	-0.03	0.22
ARE	Alexandria Real Estate Equities	171.3	165.7	165.9	940,200	-4.9	2.85
ARES	Ares Management LP	78.55	76.84	77.54	1,156,500	1.05	1.37
ARG-A	Argo Group Intl Hldgs Ltd 7% Ser A	22.74	22.21	22.29	39,500	0.08	0.36
ARGD	Argo Grp Itl Snr NTS	23.91	23.60	23.90	6,000	-0.01	0.04
ARGO	Argo Group Intl Hlds	20.93	19.87	20.46	549,500	0.32	1.59
ARI	Apollo Commercial Real Estate	13.02	12.76	12.82	801,300	0.02	0.16
ARIS	Aris Water Solutions Inc Cl A	18.99	18.10	18.86	205,600	0.90	5.01
ARL	American Realty Investors	15.12	14.67	15.12	800	0.43	2.93
ARLO	Arlo Technologies Inc	6.920	6.750	6.860	351,700	0.030	0.44
ARMK	Aramark Holdings Corp	38.05	37.62	37.96	1,884,900	0.23	0.61
ARNC	Arconic Corp	28.83	27.25	28.66	769,500	1.32	4.83
AROC	Archrock Inc	7.800	7.680	7.790	457,800	0.180	2.37
ARR	Armour Residential R	7.440	7.370	7.420	2,241,300	-0.030	0.40
ARR-C	Armour Residential REIT Inc 7% Prf	22.44	22.25	22.31	7,500	-0.12	0.53
ARW	Arrow Electronics	115.3	113.1	115.1	472,100	2.3	2.04
ASA	ASA Gold and Precious Metals	15.17	14.92	14.95	38,700	-0.14	0.93
ASA.U	Atlantic Avenue Acquisition Corp	10.01	10.01	10.01	100	0.03	0.30
ASA.W	Atlantic Avenue Acquisition Corp	0.0880	0.0880	0.0880	300	-0.0001	0.11
ASAI	Sendas Distribuidora S.A. ADR	17.63	17.37	17.37	58,000	0.07	0.40
ASAN	Asana Inc Cl A	25.42	24.64	25.06	1,554,700	-0.19	0.75
ASAQ	Atlantic Street Acquisition Corp Cl A	9.971	9.950	9.960	248,900	-0.010	0.10
ASB	Associated Banc-Corp	21.87	21.62	21.87	735,400	0.18	0.83
ASB-E	Associated Banc-Corp [Asb/Pe]	24.84	24.28	24.82	3,000	0.00	0.00
ASB-F	Associated Banc-Corp	25.38	24.65	24.95	1,600	0.20	0.80
ASC	Ardmore Shipping Corp	9.973	9.510	9.800	914,500	0.200	2.08
ASG	Liberty All-Star Growth Fund	6.380	6.230	6.280	155,200	-0.030	0.48
ASGI	Aberdeen Standard Global Infrastructure	19.55	19.21	19.55	13,100	0.27	1.39
ASGN	On Assignment	105.5	103.9	105.0	232,600	0.3	0.32
ASH	Ashland Inc	108.8	106.6	108.4	205,100	1.5	1.39
ASIX	Advansix Inc	39.69	38.47	39.46	104,400	0.89	2.31
ASPN	Aspen Aerogels Inc	14.03	13.57	13.75	363,100	0.17	1.25
ASR	Grupo Aeroportuario Del Sureste ADR	224.0	221.4	222.6	98,000	-0.9	0.40
ASX	Ase Industrial Holding Co. Ltd ADR	6.290	6.160	6.260	4,251,200	0.040	0.64
ASZ	Austerlitz Acquisition Corp II Cl A	9.790	9.760	9.760	1,159,700	-0.010	0.10
ASZ.U	Austerlitz Acquisition Corp II Units	9.840	9.780	9.790	3,600	-0.010	0.10
ASZ.W	Austerlitz Acquisition Corp II WT	0.1600	0.1585	0.1600	136,200	-0.0100	5.88
ATA	Americas Technology Acquisition Corp	10.38	10.38	10.38	5,100	-0.01	0.05
ATA.D	Altimar Acquisition Corp III [Ataq.U]	9.930	9.930	9.930	800	0.035	0.35
ATA.U	Americas Technology Acquisition Corp	10.38	10.36	10.38	1,000	0.02	0.19
ATA.V	Altimar Acquisition Corp III WT [Ataq/W]	0.2646	0.2233	0.2233	46,400	-0.0667	23.00
ATA.W	Americas Technology Acquisition Corp WT	0.1000	0.0856	0.1000	85,200	0.0200	25.00
ATAQ	Altimar Acquisition Corp III Cl A	9.910	9.890	9.910	700	0.060	0.61
ATC	Atotech Ltd	22.76	22.58	22.71	993,500	-0.03	0.13
ATC-D	Atlas Corp [Atlo/Pd]	23.63	23.36	23.36	6,700	-0.05	0.21
ATC-H	Atlas Corp [Atlo/Ph]	22.73	22.27	22.32	38,000	-0.41	1.79
ATC-I	Atlas Corp [Atlo/Pi]	23.72	23.14	23.31	5,400	-0.17	0.73
ATCO	Atlas Corp	14.30	14.14	14.19	1,365,900	-0.15	1.05
ATE.U	Athena Technology Acquisition II	9.940	9.930	9.940	6,000	0.000	0.00
ATE.W	Athena Technology Acquisition II WT	0.1700	0.1700	0.1700	104,800	-0.0013	0.76
ATEK	Athena Technology Acquisition Corp II Cl	9.870	9.870	9.870	200	-0.010	0.10
ATEN	A10 Networks Inc	16.49	15.95	16.44	667,100	0.45	2.81
ATGE	Adtalem Global Education Inc	38.49	37.27	38.35	299,300	0.21	0.55
ATH-A	Athene Holdings Ltd [Ath/Pa]	26.36	25.99	25.99	31,800	-0.11	0.42
ATH-B	Antah Hlds Ltd	24.25	23.96	24.12	21,700	0.10	0.42
ATH-C	Athene Hldg Ltd	26.00	25.88	25.93	10,000	0.04	0.15
ATH-D	Athene Holding Ltd	20.65	20.44	20.56	47,700	0.04	0.19
ATHM	Autohome Inc ADR	35.26	34.33	34.60	300,000	-0.54	1.54
ATI	Ati Inc	32.88	32.44	32.85	869,300	0.33	1.01
ATI.W	Ati Physical Therapy Inc WT	0.0948	0.0896	0.0896	700	-0.0059	6.18
ATIP	Ati Physical Therapy Inc	0.9724	0.9271	0.9373	678,600	-0.0140	1.47
ATKR	Atkore Inc	94.19	90.91	93.57	293,300	2.95	3.26
ATO	Atmos Energy Corp	118.3	117.5	118.1	604,800	0.4	0.36
ATR	Aptargroup	111.1	110.0	111.0	197,300	0.0	0.00
ATTO	Atento S.A.	5.500	5.120	5.430	66,400	-0.080	1.45
ATUS	Altice USA Inc Cl A	10.75	10.41	10.65	2,402,100	-0.20	1.84
AU	Anglogold Ashanti Ltd ADR	15.47	15.24	15.34	1,315,700	-0.01	0.07
AUD	Audacy Inc	0.7079	0.6400	0.6864	355,100	0.0028	0.41
AUS	Austerlitz Acquisition Corp I Cl A	9.805	9.750	9.760	2,939,100	-0.040	0.41
AUS.U	Austerlitz Acquisition Corp I Units	9.830	9.820	9.830	800	-0.020	0.20
AUS.W	Austerlitz Acquisition Corp I WT	0.1700	0.1700	0.1700	14,400	0.0000	0.00
AUY	Yamana Gold	4.930	4.820	4.870	9,218,900	0.000	0.00
AVA	Avista Corp	45.00	44.45	44.60	301,200	-0.30	0.67
AVA.U	Avanti Acquisition Corp [Avan.U]	10.000	9.990	10.000	4,800	0.020	0.20
AVA.W	Avanti Acquisition Corp [Avan/W]	0.0750	0.0648	0.0730	88,000	0.0129	21.46
AVAL	Grupo Aval Acciones Y Valores S ADR	3.400	3.300	3.370	63,100	-0.020	0.59
AVAN	Avanti Acquisition Corp Cl A	9.990	9.980	9.980	580,700	0.000	0.00
AVB	Avalonbay Communities	220.3	215.4	216.5	475,300	-3.7	1.68
AVD	American Vanguard Corp	20.61	20.20	20.35	106,900	0.24	1.19
AVK	Advent Claymore Convertible Securities	14.29	13.99	14.03	55,700	-0.07	0.50
AVLR	Avalara Inc	92.07	91.70	91.80	6,600,100	-0.05	0.05
AVNS	Avanos Medical Inc	27.30	26.67	27.13	175,200	-0.33	1.20
AVNT	Avient Corp	48.18	47.67	48.02	251,900	0.35	0.73
AVTR	Avantor Inc	27.30	26.87	27.10	5,379,100	0.10	0.37
AVY	Avery Dennison Corp	201.0	199.1	199.5	434,200	-1.5	0.72
AVYA	Avaya Holdings Corp	0.6600	0.6050	0.6515	11,756,700	0.0193	3.05
AWF	Alliancebernstein Global High Income	10.59	10.51	10.52	148,900	0.01	0.10
AWI	Armstrong World Industries Inc	94.88	93.49	93.89	168,600	0.65	0.70
AWK	American Water Works	159.4	157.7	158.8	481,800	-0.2	0.12
AWP	Abrdn Global Premier Properties Fund	5.320	5.255	5.290	263,900	-0.030	0.56
AWR	American States Water Company	89.73	88.57	89.22	95,100	-0.31	0.35
AX	Axos Financial Inc	46.72	46.20	46.62	177,300	0.17	0.37
AXA.P	Axios Sustainable Growth Acquisition	0.0750	0.0749	0.0749	1,800	-0.0177	19.11
AXA.W	Axios Sustainable Growth Acquisition WT	0.0600	0.0600	0.0600	900	-0.0074	10.98
AXAC	Axios Sustainable Growth Acquisition	10.05	10.05	10.05	100	-0.01	0.11
AXH	Industrial Human Capital Inc	10.10	10.10	10.10	55,100	0.01	0.10
AXH.W	Industrial Human Capital Inc WT	0.0300	0.0150	0.0151	68,200	-0.0110	42.15
AXL	American Axle & Manufacturing	11.28	11.04	11.26	1,513,300	-0.14	1.23
AXP	American Express Company	165.0	163.3	164.7	1,397,700	0.8	0.46
AXR	Amrep Corp	15.21	14.71	15.21	4,100	0.35	2.32
AXS	Axis Capital Holdings	55.51	54.47	55.51	284,200	0.81	1.48
AXS-E	Axis Capital Holdings Ltd [Axs/Pe]	23.30	23.15	23.30	10,100	0.04	0.17
AXTA	Axalta Coating Systems Ltd	26.27	25.96	26.00	1,619,500	-0.20	0.76
AYI	Acuity Brands Inc	187.5	185.4	186.8	99,300	0.9	0.51
AYX	Alteryx Inc	66.97	64.91	64.95	792,500	-1.70	2.55
AZEK	The Azek Company Cl A	21.52	21.06	21.33	1,264,700	-0.01	0.05
AZO	Autozone	2,353	2,309	2,320	133,500	-9	0.37
AZRE	Azure Power Global Ltd	12.19	11.14	11.80	207,900	0.42	3.69
AZUL	Azul S.A. ADR	10.380	9.680	9.910	1,515,000	-0.370	3.60
AZZ	Azz Inc	47.26	46.48	47.12	100,500	0.70	1.51

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

34.236.192.4
United States

GLOBAL INDICES

Code	Last	Change
COMP	12,965	27	0.21
DJI	33,999	19	0.06
SP500	4,284	10	0.23
DAX	13,697	71	0.52
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,783	5	0.25
BDI	1,200	49	4.26
HSI	19,764	-159	0.80