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	112.2	109.1	111.4	2,050,500	1.7	1.53
AA	Alcoa Corp	28.60	28.05	28.35	5,096,800	0.48	1.72
AAC	Ares Acquisition Corp Cl A	10.74	10.73	10.73	4,800	-0.02	0.14
AAC.S	Ares Acquisition Corp II [Aact.U]	10.50	10.50	10.50	300	-0.05	0.47
AAC.T	Ares Acquisition Corp II [Aact.Ws]	0.2900	0.2900	0.2900	500	0.0000	0.00
AAC.U	Ares Acquisition Corp Units	10.85	10.85	10.85	100	-0.02	0.18
AAC.W	Ares Acquisition Corp WT	0.6870	0.6500	0.6510	8,600	0.0510	8.50
AACT	Ares Acquisition Corporation II Cl A	10.27	10.26	10.26	104,500	-0.01	0.05
AAI-B	Arlington Asset Investment Corp	20.04	20.04	20.04	500	-0.01	0.05
AAI-C	Arlington Asset Investment Corp	24.08	24.08	24.08	300	0.08	0.35
AAIC	Arlington Asset Investment Corp	4.410	4.340	4.370	84,100	0.070	1.63
AAIN	Arlington Asset Investment Corp 6.000%	23.55	23.49	23.55	2,100	0.07	0.30
AAM-A	Apollo Asset Management Inc [Aam/Pa]	25.04	25.01	25.04	35,800	0.01	0.04
AAM-B	Apollo Asset Management Inc [Aam/Pb]	25.04	25.01	25.04	15,000	0.03	0.12
AAN	Aarons Holdings Company	10.84	10.42	10.45	414,900	-0.21	1.97
AAP	Advance Auto Parts Inc	58.89	57.17	57.60	1,566,200	-0.64	1.10
AAT	American Assets Trust	19.56	18.98	19.00	439,700	-0.26	1.35
AB	Alliancebernstein Holding LP	32.20	31.27	31.32	203,100	-0.54	1.69
ABBV	Abbvie Inc	153.9	152.5	152.7	3,049,300	-0.7	0.45
ABC	Amerisourcebergen Corp	180.9	179.2	180.0	806,000	-0.4	0.23
ABEV	Ambev S.A. ADR	2.670	2.630	2.630	11,873,200	-0.020	0.75
ABG	Asbury Automotive Group Inc	231.5	222.2	223.0	260,600	-2.2	0.99
ABM	ABM Industries Inc	40.23	39.40	39.44	534,900	-0.65	1.62
ABR	Arbor Realty Trust	15.07	14.85	14.89	2,185,900	0.02	0.13
ABR-D	Arbor Realty Trust Inc	18.78	18.41	18.50	5,200	-0.10	0.54
ABR-E	Arbor Realty Trust Inc	18.62	18.62	18.62	400	0.23	1.22
ABR-F	Arbor Realty Trust Inc	20.18	19.89	20.00	9,900	0.11	0.55
ABT	Abbott Laboratories	98.93	98.02	98.15	4,357,900	-0.78	0.79
AC	Associated Capital Group Inc	36.95	36.50	36.55	6,100	0.32	0.88
ACA	Arcosa Inc	74.15	72.13	73.57	180,700	0.93	1.28
ACCO	Acco Brands Corp	5.925	5.730	5.820	1,478,700	-0.090	1.52
ACEL	Accel Entertainment Inc	10.94	10.76	10.84	223,400	0.02	0.18
ACH.W	Archer Aviation Inc WT [Achr.W]	1.410	1.250	1.260	88,600	-0.090	6.67
ACHR	Archer Aviation Inc	5.610	5.140	5.190	7,735,000	-0.320	5.81
ACI	Albertsons Companies Inc Cl A	23.38	23.21	23.21	4,246,500	0.04	0.17
ACM	Aecom Technology Corp	82.68	81.80	82.01	782,200	0.22	0.27
ACN	Accenture Plc	318.7	312.9	316.1	1,994,300	4.1	1.31
ACP	Abrnd Income Credit Strategies Fund	6.990	6.960	6.970	174,100	0.010	0.14
ACP-A	Aberdeen Income Credit Strategies Fund	23.42	23.42	23.42	700	0.02	0.08
ACR	Acres Commercial Realty Corp	8.340	8.290	8.340	1,800	0.270	3.35
ACR-C	Acres Commercial Realty Corp Pfd	22.25	22.11	22.22	6,200	0.07	0.32
ACR-D	Acres Commercial Realty Corp	19.17	19.05	19.09	1,100	-0.02	0.10
ACR.U	Acropolis Infrastructure Acquisition	10.31	10.31	10.31	700	0.03	0.29
ACR.W	Acropolis Infrastructure Acquisition WT	0.1000	0.0913	0.1000	301,800	0.0055	5.82
ACRE	Ares Commercial Real Estate Cor	10.065	9.890	9.980	428,900	0.100	1.01
ACRO	Acropolis Infrastructure Acquisition	10.26	10.26	10.26	100	0.01	0.10
ACV	Virtus Diversified Income & Convertible	18.78	18.50	18.50	34,200	-0.23	1.23
ADC	Agree Realty Corp	57.55	56.86	56.94	796,800	-0.20	0.35
ADC-A	Agree Realty Corp	16.84	16.71	16.71	2,100	0.03	0.17
ADCT	Adc Therapeutics Sa	0.7730	0.7014	0.7199	115,900	-0.0091	1.25
ADM	Archer Daniels Midland	78.92	76.87	76.98	2,102,700	-1.90	2.41
ADNT	Adient Plc	37.35	36.22	36.32	843,900	-0.20	0.55
ADT	ADT Inc	5.940	5.830	5.920	1,361,900	0.060	1.02
ADX	Adams Diversified Equity Fund	16.99	16.86	16.90	152,300	0.06	0.36
AEE	Ameren Corp	80.58	79.58	80.21	1,934,500	0.09	0.11
AEFC	Aegon Funding Company Llc 5.10%	20.44	20.26	20.29	34,800	-0.03	0.13
AEG	Aegon N.V. ADR	5.000	4.940	4.940	1,119,700	-0.070	1.40
AEL	American Equity Investment Life	54.00	53.80	53.86	247,900	-0.02	0.04
AEL-A	American Equity Investment Life Holding	22.43	22.13	22.19	19,200	0.02	0.09
AEL-B	American Equity Investment Life Holding	24.11	23.89	24.07	12,100	0.24	1.01
AEM	Agnico-Eagle Mines Ltd	49.90	48.79	49.05	1,840,500	-0.03	0.06
AENZ	Aenza S.A.A. ADR	2.650	2.310	2.310	4,700	0.040	1.76
AEO	American Eagle Outfitters	15.10	14.73	14.98	4,938,700	0.20	1.35
AER	Aercap Holdings N.V.	63.50	62.33	62.49	1,377,900	-0.57	0.90
AES	The Aes Corp	16.41	15.92	15.96	6,984,600	-0.47	2.86
AESC	Aes Corp	66.02	64.00	64.10	3,500	-1.99	3.01
AESI	Atlas Energy Solutions Inc Cl A	23.65	22.33	23.38	334,800	0.70	3.09
AEV.W	Aeva Technologies Inc WT [Aeva/S]	0.0448	0.0400	0.0448	6,000	0.0046	11.44
AEVA	Aeva Technologies Inc	0.7818	0.7470	0.7577	574,200	-0.0131	1.70
AFB	Alliance National Municipal	9.950	9.850	9.850	52,400	-0.070	0.71
AFG	American Financial Group	114.1	113.2	113.3	192,200	-0.1	0.07
AFGB	American Financial Group Inc 5.875%	23.27	22.97	22.97	1,800	-0.20	0.86
AFGC	American Financial Group Inc 5.125%	19.86	19.71	19.86	4,800	0.10	0.51
AFGD	American Financial Group Inc 5.625%	22.06	21.81	21.81	5,300	-0.15	0.68
AFGE	American Financial Group Inc 4.500%	17.77	17.73	17.76	5,800	0.03	0.17
AFL	Aflac Inc	76.75	75.66	76.31	1,456,800	0.15	0.20
AFT	Apollo Senior Floating Rate Fund Inc	13.57	13.44	13.53	54,600	0.07	0.52
AG	First Majestic Silver	5.300	5.100	5.110	4,685,200	-0.030	0.58
AGCO	Agco Corp	117.7	115.9	116.1	673,800	-0.7	0.63
AGD	Abrdn Global Dynamic Dividend Fund	9.110	8.880	8.900	89,000	-0.010	0.11
AGI	Alamos Gold Inc	12.71	11.97	11.99	3,457,400	-0.50	4.00
AGL	Agilon Health Inc	18.84	18.17	18.43	1,951,000	0.04	0.22
AGM	Federal Agricultural Mortgage Corp	158.7	157.2	157.8	35,300	0.4	0.27
AGM-C	Federal Agricultural Mortgage Corp	25.12	25.12	25.12	100	0.22	0.90
AGM-D	Federal Agricultural Mortgage Corp	22.79	22.41	22.41	2,100	-0.25	1.10
AGM-E	Federal Agricultural Mortgage Corp	23.29	22.84	22.91	2,100	-0.32	1.37
AGM-F	Federal Agricultural Mortgage Corp	20.71	20.25	20.34	9,600	0.17	0.84
AGM-G	Federal Agricultural Mortgage Corp	19.10	18.73	18.81	13,800	0.05	0.27
AGM.A	Federal Agricultural Mortgage Corp	129.4	129.4	129.4	100	-3.7	2.81
AGO	Assured Guaranty Ltd	60.78	59.84	60.59	175,800	0.32	0.53
AGR	Avangrid Inc	33.69	33.12	33.43	699,000	0.01	0.03
AGRO	Adecoagro S.A.	11.61	11.34	11.36	314,500	-0.10	0.87
AGS	Playags Inc	7.130	6.995	7.010	148,500	0.010	0.14
AGTI	Agiliti Inc	6.910	6.650	6.900	450,200	0.140	2.07
AGX	Argan Inc	46.67	45.62	46.11	55,800	0.39	0.85
AHH	Armada Hoffler Properties Inc	10.98	10.81	10.81	206,100	-0.05	0.46
AHH-A	Armada Hoffler Pptys Inc [Ahh/Pa]	20.72	20.40	20.55	21,500	-0.23	1.11
AHL-C	Aspen Insurance Holdings Ltd [Ahl/Pc]	25.34	25.20	25.30	12,100	0.06	0.24
AHL-D	Aspen Insurance Holdings Ltd [Ahl/Pd]	19.20	18.81	18.94	5,600	0.00	0.00
AHL-E	Aspen Insurance Holdings Ltd [Ahl/Pe]	18.41	18.23	18.39	11,300	0.15	0.84
AHT	Ashford Hospitality Trust Inc	2.490	2.250	2.260	626,900	-0.220	8.87
AHT-D	Ashford Hospitality TR Inc [Aht/Pd]	12.85	11.90	12.00	7,400	-0.15	1.23
AHT-F	Ashford Hospitality TR Inc [Aht/Pf]	11.93	10.54	10.74	1,800	-0.26	2.36
AHT-G	Ashford Hospitality TR Inc [Aht/Pg]	12.64	11.51	11.51	7,300	-1.40	10.84
AHT-H	Ashford Hospitality TR Inc [Aht/Ph]	11.79	10.91	10.91	900	-0.03	0.27
AHT-I	Ashford Hospitality TR Inc [Aht/Pi]	11.58	11.41	11.41	400	0.47	4.29
AI	C3.Ai Inc Cl A	26.28	24.45	24.51	7,584,700	-1.14	4.44
AIC	Arlington Asset Investment Cor	24.15	24.06	24.06	2,100	-0.04	0.17
AIF	Apollo Tactical Income Fund Inc	13.70	13.35	13.52	56,500	0.20	1.50
AIG	American International Group	61.84	61.15	61.58	2,670,300	0.25	0.41
AIG-A	American International Group Inc	22.89	22.34	22.79	83,200	0.24	1.06
AIN	Albany International Corp	86.88	85.64	85.74	74,800	-0.92	1.06
AIO	Virtus Artificial Intelligence & Tech	17.50	16.88	16.88	364,100	-0.51	2.93
AIR	AAR Corp	60.30	59.48	60.08	205,600	0.13	0.22
AIRC	Apartment Income REIT Corp	31.77	31.17	31.21	556,100	-0.47	1.48
AIT	Applied Industrial Technologies	157.0	153.8	154.9	374,900	1.0	0.64
AIU	Meta Data Ltd ADR	1.025	1.010	1.010	5,700	-0.040	3.81
AIV	Apartment Investment and Management	7.130	6.980	7.070	967,800	0.090	1.29
AIZ	Assurant Inc	145.9	143.5	145.0	374,800	2.0	1.38
AIZN	Assurant Inc 5.25% Subordinated Notes	20.04	19.50	19.56	4,900	0.07	0.35
AJG	Arthur J. Gallagher & Company	235.1	231.7	233.1	659,200	0.1	0.06
AJX	Great Ajax Corp	6.540	6.410	6.490	450,500	0.080	1.25
AJXA	Great Ajax Corp 7.25% Convertible Senior	24.65	24.55	24.55	4,300	0.00	0.00
AKA	A.K.A. Brands Holding Corp	0.5100	0.4911	0.4911	65,100	0.0001	0.02
AKO.A	Embotell Andina Sa Cl A ADR	11.96	11.45	11.63	400	0.22	1.93
AKO.B	Embotell Andna Sa Cl B ADR	13.83	13.30	13.35	3,500	-0.20	1.48
AKR	Acadia Realty Trust	15.11	14.73	14.74	533,500	-0.20	1.34
AL	Air Lease Corp Cl A	40.22	39.03	39.38	519,700	-0.72	1.80
AL-A	Air Lease Corp [Al/Pa]	24.23	23.98	24.10	8,800	0.06	0.23
ALB	Albemarle Corp	173.5	167.7	168.2	1,288,500	-0.7	0.43
ALC	Alcon Inc	78.79	78.17	78.25	736,500	-0.12	0.15
ALCC	Altc Acquisition Corp Cl A	10.36	10.34	10.35	1,743,500	0.00	0.00
ALE	Allete Inc	55.92	55.00	55.57	356,100	0.17	0.31
ALEX	Alexander and Baldwin Inc	17.08	16.92	16.95	348,300	-0.03	0.18
ALG	Alamo Group	172.3	170.1	171.0	44,900	0.3	0.19
ALIT	Alight Inc Cl A	7.550	7.360	7.370	1,683,400	-0.120	1.60
ALK	Alaska Air Group	38.30	37.35	37.50	1,801,100	-0.65	1.70
ALL	Allstate Corp	114.9	113.5	114.1	1,741,000	0.2	0.21
ALL-B	Allstate Corp [All/Pb]	25.71	25.58	25.60	56,800	-0.06	0.23
ALL-H	Allstate Corp [All/Ph]	20.34	20.04	20.28	132,400	0.24	1.20
ALL-I	Allstate Corp [All/Pi]	19.13	18.86	19.04	28,100	0.15	0.79
ALL-J	Allstate Corp Pfd	26.84	26.72	26.79	30,200	0.07	0.26
ALL.W	Allego N V WT [Allg/W]	0.5622	0.4700	0.5001	25,900	0.0000	0.00
ALLE	Allegion Plc	104.9	103.4	103.8	513,200	0.0	0.03
ALLG	Allego N.V.	2.673	2.400	2.470	140,100	-0.170	6.44
ALLY	Ally Financial	27.23	26.68	26.86	3,562,200	-0.19	0.70
ALSN	Allison Transmission Holdings	59.87	59.03	59.12	449,000	-0.06	0.10
ALT-A	Alta Equipment Group Inc	26.09	26.09	26.09	100	0.18	0.68
ALTG	Alta Equipment Group Inc	12.64	12.31	12.35	127,500	-0.22	1.75
ALU.W	Allurion Technologies WT [Alur/W]	1.0000	0.7000	0.8700	12,800	-0.1200	12.12
ALUR	Allurion Technologies Inc	5.750	4.910	4.950	424,300	-0.490	9.01
ALV	Autoliv Inc	97.46	95.52	95.66	717,600	0.26	0.27
ALX	Alexander's Inc	190.0	184.4	184.4	7,000	-6.2	3.23
AM	Antero Midstream Corp	12.01	11.62	11.90	3,400,900	0.31	2.67
AMB.T	Ardagh Metal Packaging Sa WT [Ambp/W]	0.1200	0.1200	0.1200	3,000	0.0100	9.09
AMBC	Ambac Financial Group	12.63	12.46	12.59	246,200	0.09	0.72
AMBP	Ardagh Metal Packaging S.A.	3.150	3.090	3.120	863,700	-0.010	0.32
AMC	Amc Entertainment Holdings	8.090	7.590	7.620	13,921,800	-0.080	1.04
AMCR	Amcor Plc	9.190	9.030	9.050	5,610,000	-0.060	0.66
AME	Ametek Inc	152.6	150.5	151.7	1,681,100	0.6	0.42
AMG	Affiliated Managers Group	134.5	132.3	132.4	157,500	-0.8	0.62
AMH	American Homes 4 Rent	35.00	34.30	34.32	1,626,900	-0.54	1.55
AMH-G	American Homes 4 Rent [Amh/Pg]	22.19	22.10	22.13	2,400	-0.14	0.63
AMH-H	American Homes 4 Rent [Amh/Ph]	23.18	22.92	23.17	10,200	0.22	0.96
AMK	Assetmark Financial Holdings Inc	26.78	25.65	25.70	78,200	-0.44	1.68
AMN	Amn Healthcare Services Inc	83.38	81.88	82.47	533,500	0.41	0.50
AMP	Ameriprise Financial Services	337.9	333.0	333.5	369,200	-3.7	1.11
AMP.V	Amprius Technologies Inc [Ampx.W]	0.2975	0.2300	0.2700	18,800	0.0150	5.88
AMPS	Altus Power Inc	5.640	5.450	5.470	891,100	-0.040	0.73
AMPX	Amprius Technologies Inc	4.950	3.990	4.490	2,467,800	0.530	13.38
AMPY	Amplify Energy Corp	7.070	6.870	6.890	354,500	0.100	1.47
AMR	Alpha Metallurgical Resources Inc	241.7	234.5	235.4	169,500	-2.8	1.18
AMRC	Ameresco Inc	42.36	41.00	41.99	386,700	0.82	1.99
AMRX	Amneal Pharmaceuticals Inc	4.370	4.180	4.190	1,794,800	-0.080	1.87
AMT	American Tower Corp	169.8	165.9	166.2	3,732,800	-3.1	1.84
AMTB	Mercantil Bank Holding Cl A	17.91	17.49	17.68	31,200	-0.20	1.12
AMTD	Amtd Idea Group	1.280	1.130	1.180	250,100	0.011	0.90
AMWL	American Well Corp Cl A	1.220	1.170	1.190	1,307,600	0.000	0.00
AMX	America Movil S.A.B. DE C.V. ADR	17.99	17.66	17.68	2,355,800	-0.09	0.51
AN	Autonation Inc	154.3	149.8	149.9	414,800	-2.7	1.74
ANET	Arista Networks Inc	181.5	178.4	180.3	1,410,200	2.5	1.39
ANF	Abercrombie & Fitch Company	51.35	49.55	50.63	1,418,600	1.31	2.66
ANVS	Annovis Bio Inc	10.631	9.760	9.890	123,800	-0.560	5.36
AOD	Aberdeen Total Dynamic Dividend Fund	7.780	7.690	7.700	804,300	0.020	0.26
AOMR	Angel Oak Mortgage REIT Inc	9.137	8.920	8.970	37,800	0.000	0.00
AON	AON Plc	340.0	335.8	336.0	705,100	-2.2	0.65
AORT	Artivion Inc	15.25	14.97	15.04	102,200	-0.02	0.13
AOS	Smith A.O. Corp	65.42	64.40	64.51	1,275,100	-0.66	1.01
AP	Ampco-Pittsburgh Corp	2.926	2.790	2.790	7,400	-0.020	0.71
APAM	Artisan Partners Asset Mgmt	37.36	36.90	37.10	340,200	0.10	0.27
APC.U	Ap Acquisition Corp [Apca.U]	10.91	10.91	10.91	100	0.02	0.18
APC.W	Ap Acquisition Corp WT [Apca/W]	0.0500	0.0440	0.0440	14,800	-0.0060	12.00
APCA	Ap Acquisition Corp Cl A	10.97	10.94	10.97	2,051,900	0.05	0.41
APD	Air Products and Chemicals	289.7	285.9	286.6	612,500	-0.4	0.15
APG	Api Group Corp	25.76	25.31	25.50	506,400	0.19	0.75
APG.U	Apollo Strategic Growth Capital II	10.50	10.50	10.50	100	0.03	0.29
APG.W	Apollo Strategic Growth Capital II WT	0.1200	0.1000	0.1000	1,000	0.0099	10.99
APGB	Apollo Strategic Growth Capital II Cl A	10.50	10.50	10.50	14,500	0.01	0.05
APH	Amphenol Corp	84.06	83.20	83.33	1,866,800	-0.01	0.01
APLE	Apple Hospitality REIT Inc	15.74	15.42	15.43	1,731,600	-0.24	1.53
APO	Apollo Asset Management Inc	92.10	90.40	90.81	1,832,900	0.40	0.44
APO-A	Apollo Global Management Inc	56.04	55.46	55.62	140,500	0.32	0.58
APOS	Apollo Global Management 7.625%	26.28	26.10	26.24	79,200	0.16	0.61
APRN	Blue Apron Holdings Inc	6.336	6.040	6.140	51,700	-0.110	1.76
APTV	Aptiv Plc	99.26	97.63	97.93	1,812,700	0.03	0.03
AQN	Algonquin Pwr & Util	6.910	6.760	6.870	3,838,400	0.040	0.59
AQNA	Algonquin Power & Utilities Corp	25.35	25.28	25.28	6,600	0.03	0.12
AQNB	Algonquin Power & Utilities Corp 6.20%	24.14	23.95	24.00	130,500	0.00	0.00
AQNU	Algonquin Power & Utilities Corp	24.64	24.11	24.46	33,100	0.08	0.33
AR	Antero Resources Corp	24.46	23.81	23.82	2,651,100	-0.23	0.96
ARC	American Reprographics Company	3.270	3.200	3.210	32,900	-0.060	1.83
ARCH	Arch Resources Inc	158.7	156.7	157.1	229,600	0.7	0.42
ARCO	Arcos Dorados Holdings Inc	9.740	9.530	9.540	987,300	-0.200	2.05
ARDC	Ares Dynamic Credit Allocation	12.92	12.80	12.90	72,700	0.08	0.62
ARE	Alexandria Real Estate Equities	103.2	101.1	101.3	2,000,300	-1.7	1.62
ARES	Ares Management LP	105.9	103.9	104.6	807,300	-0.2	0.17
ARG-A	Argo Group Intl Hldgs Ltd 7% Ser A	22.99	22.72	22.76	20,700	-0.18	0.78
ARGD	Argo Grp Itl Snr NTS	22.37	21.54	21.93	15,000	-0.37	1.66
ARGO	Argo Group Intl Hlds	29.78	29.73	29.75	240,100	0.01	0.03
ARI	Apollo Commercial Real Estate	10.47	10.28	10.38	779,100	0.13	1.27
ARIS	Aris Water Solutions Inc Cl A	10.28	10.09	10.17	105,700	0.05	0.49
ARL	American Realty Investors	15.14	14.37	14.52	2,600	0.06	0.41
ARLO	Arlo Technologies Inc	10.33	10.12	10.16	485,000	-0.04	0.39
ARMK	Aramark Holdings Corp	36.99	36.04	36.06	2,363,000	-0.71	1.93
AROC	Archrock Inc	12.34	12.17	12.25	734,600	0.12	0.99
ARR	Armour Residential R	4.670	4.561	4.630	4,631,600	0.020	0.43
ARR-C	Armour Residential REIT Inc 7% Prf	20.18	19.94	20.03	25,300	-0.06	0.30
ARW	Arrow Electronics	128.8	126.7	126.8	384,500	0.0	0.00
ASA	ASA Gold and Precious Metals	14.43	14.15	14.22	30,700	0.03	0.21
ASAI	Sendas Distribuidora S.A. ADR	11.89	11.58	11.65	511,200	-0.16	1.35
ASAN	Asana Inc Cl A	17.37	17.03	17.13	1,873,000	0.04	0.23
ASB	Associated Banc-Corp	17.36	17.08	17.11	1,185,900	-0.16	0.93
ASB-E	Associated Banc-Corp [Asb/Pe]	17.91	17.65	17.76	1,900	0.17	0.94
ASB-F	Associated Banc-Corp	16.47	16.40	16.40	2,200	0.10	0.61
ASBA	Associated Banc-Corp 6.625%	20.95	20.54	20.78	19,100	0.34	1.66
ASC	Ardmore Shipping Corp	12.91	12.48	12.77	508,400	0.33	2.65
ASG	Liberty All-Star Growth Fund	4.970	4.900	4.900	161,500	-0.010	0.20
ASGI	Aberdeen Standard Global Infrastructure	16.99	16.83	16.91	35,400	0.03	0.18
ASGN	On Assignment	81.32	79.91	80.98	323,200	0.87	1.09
ASH	Ashland Inc	84.95	82.88	83.15	387,800	-0.83	0.99
ASIX	Advansix Inc	31.17	30.60	30.60	126,400	-0.30	0.97
ASPN	Aspen Aerogels Inc	6.785	6.400	6.700	816,100	0.340	5.35
ASR	Grupo Aeroportuario Del Sureste ADR	259.0	255.4	255.8	54,600	-1.4	0.53
ASX	Ase Industrial Holding Ltd ADR	7.570	7.470	7.490	4,998,700	0.080	1.08
ATAQ	Altimar Acquisition Corp III Cl A	10.83	10.43	10.43	1,100	0.02	0.19
ATC-D	Atlas Corp [Atlo/Pd]	22.75	22.41	22.50	1,100	-0.10	0.44
ATC-H	Atlas Corp [Atlo/Ph]	22.04	21.88	21.88	19,200	-0.05	0.23
ATC-I	Atlas Corp [Atlo/Pi]	25.12	25.11	25.12	1,800	0.06	0.23
ATEN	A10 Networks Inc	15.21	14.87	14.93	616,000	-0.04	0.27
ATGE	Adtalem Global Education Inc	43.34	42.53	42.85	374,400	0.45	1.06
ATH-A	Athene Holdings Ltd [Ath/Pa]	23.07	22.50	22.80	43,200	0.34	1.51
ATH-B	Antah Hlds Ltd	20.24	19.96	20.00	11,200	0.02	0.10
ATH-C	Athene Hldg Ltd	24.64	24.39	24.55	45,800	0.05	0.20
ATH-D	Athene Holding Ltd	16.90	16.71	16.71	20,300	-0.26	1.53
ATH-E	Athene Hldg Ltd	25.64	25.39	25.39	48,600	-0.17	0.67
ATHM	Autohome Inc ADR	30.59	29.76	30.20	368,800	0.82	2.79
ATI	Ati Inc	42.77	41.70	42.20	798,900	0.49	1.17
ATIP	Ati Physical Therapy Inc	9.148	8.780	8.800	2,900	-0.170	1.90
ATKR	Atkore Inc	145.5	142.3	143.9	289,400	1.6	1.11
ATMU	Atmus Filtration Technologies Inc	21.43	20.80	21.02	715,000	-0.19	0.90
ATO	Atmos Energy Corp	111.7	110.5	110.9	731,400	-0.8	0.71
ATR	Aptargroup	122.9	122.1	122.7	341,100	0.5	0.38
ATS	Ats Corp Cda	44.68	43.07	44.20	27,900	1.48	3.46
ATUS	Altice USA Inc Cl A	3.460	3.330	3.390	1,741,200	0.010	0.30
AU	Anglogold Ashanti Ltd ADR	18.67	18.10	18.15	1,609,000	-0.16	0.87
AUB	Atlantic Union Bancshares Corp	28.91	27.84	28.10	382,100	-0.52	1.82
AUB-A	Atlantic Union Bankshares Corp Pfd A	21.39	20.99	21.39	4,400	0.40	1.91
AVA	Avista Corp	34.05	33.66	33.83	486,600	-0.11	0.32
AVAL	Grupo Aval Acciones Y Valores S ADR	2.510	2.410	2.510	77,700	0.080	3.29
AVB	Avalonbay Communities	180.0	177.4	177.6	772,500	-1.9	1.04
AVD	American Vanguard Corp	11.94	11.50	11.59	222,500	-0.21	1.78
AVK	Advent Claymore Convertible Securities	10.67	10.60	10.63	96,500	-0.04	0.37
AVNS	Avanos Medical Inc	20.37	20.11	20.23	332,600	0.13	0.65
AVNT	Avient Corp	36.08	35.38	35.43	298,700	-0.32	0.90
AVTR	Avantor Inc	21.66	21.08	21.11	6,166,200	-0.46	2.13
AVY	Avery Dennison Corp	182.6	180.5	180.9	452,700	0.8	0.44
AWF	Alliancebernstein Global High Income	9.860	9.820	9.850	128,600	0.060	0.61
AWI	Armstrong World Industries Inc	72.35	70.83	71.12	324,500	-0.98	1.36
AWK	American Water Works	133.7	132.1	132.3	1,071,800	-1.3	0.97
AWP	Abrdn Global Premier Properties Fund	3.770	3.705	3.750	365,300	0.020	0.54
AWR	American States Water Company	81.14	80.55	80.68	113,800	-0.24	0.30
AX	Axos Financial Inc	38.99	37.80	38.28	573,300	-0.43	1.11
AXL	American Axle & Manufacturing	7.385	7.160	7.210	949,100	0.020	0.28
AXP	American Express Company	155.0	152.9	153.1	2,380,600	-1.6	1.05
AXR	Amrep Corp	17.39	17.21	17.39	700	0.41	2.42
AXS	Axis Capital Holdings	58.26	57.63	57.95	373,200	0.23	0.40
AXS-E	Axis Capital Holdings Ltd [Axs/Pe]	20.30	20.00	20.23	18,500	0.08	0.40
AXTA	Axalta Coating Systems Ltd	27.22	26.60	26.92	1,982,800	0.39	1.47
AYI	Acuity Brands Inc	167.1	164.0	164.7	275,000	0.8	0.50
AYX	Alteryx Inc	37.37	36.12	36.64	1,750,200	-0.09	0.25
AZEK	The Azek Company Cl A	30.46	29.99	30.26	982,300	0.15	0.50
AZO	Autozone	2,576	2,529	2,570	112,800	40	1.56
AZUL	Azul S.A. ADR	8.950	8.665	8.720	1,263,500	-0.120	1.36
AZZ	Azz Inc	46.87	46.05	46.07	60,200	-0.52	1.12

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

3.236.237.61
United States

GLOBAL INDICES

Code	Last	Change
COMP	13,212	-12	0.09
DJI	33,964	-107	0.31
SP500	4,320	-10	0.23
DAX	15,557	-15	0.09
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,783	0	0.00
BDI	1,200	49	4.26
HSI	18,057	402	2.28