Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies75.8074.9975.18845,300-0.120.16 
AAAlcoa Corp19.4418.7819.175,807,500-0.110.57 
AACAac Holdings Inc0.37900.34500.3700354,0000.02998.79 
AANAaron's Inc70.0068.2269.68799,6000.891.29 
AAPAdvance Auto Parts Inc159.2157.1157.3436,200-1.20.78 
AATAmerican Assets Trust47.1546.5247.06208,4000.290.62 
ABAlliancebernstein Holding LP28.6728.1528.17227,400-0.321.12 
ABBAbb Ltd18.6218.4618.551,506,7000.070.38 
ABBVAbbvie Inc74.1773.3973.765,120,7000.130.18 
ABCAmerisourcebergen Corp82.1581.3881.58510,100-0.380.46 
ABEVAmbev S.A.4.5604.5004.5609,680,0000.0100.22 
ABGAsbury Automotive Group Inc100.5497.6698.64123,000-1.221.22 
ABMABM Industries Incorporated36.5935.8736.46258,2000.340.94 
ABRArbor Realty Trust13.2413.1513.20589,4000.030.23 
ABR-AArbor Rlty TR Inc [Abr/Pa]26.2925.8526.294,4000.311.19 
ABR-BArbor Rlty TR Inc [Abr/Pb]26.1026.1026.101,2000.000.00 
ABR-CArbor Rlty TR Inc [Abr/Pc]26.2926.0526.204,6000.210.79 
ABTAbbott Laboratories80.1979.4279.824,288,6000.190.24 
ACAssociated Capital Group Inc37.7936.6536.651,500-1.143.02 
ACAArcosa Inc33.5232.5133.37238,7000.361.09 
ACBAurora Cannabis Inc3.6803.4003.51018,222,300-0.1704.62 
ACCAmerican Campus Communities Inc48.7247.9848.26299,300-0.350.72 
ACCOAcco Brands Corp9.7239.5809.640305,500-0.1101.13 
ACHAluminum Corp of China Ltd8.1008.0408.06017,800-0.1601.95 
ACMAecom Technology Corp40.2538.6039.504,532,6002.346.30 
ACNAccenture Plc186.3184.2185.51,350,3000.50.29 
ACPAvenue Income Credit Strategies12.5512.3312.5368,7000.141.13 
ACP.PAvenue Income Credit Strategies0.32000.31000.32005000.00000.00 
ACREAres Commercial Real Estate Cor15.2715.1715.21112,800-0.030.20 
ACVAllianzgi Diversified Income &22.6922.5422.6741,8000.020.09 
ADCAgree Realty Corp75.1374.5975.10233,0000.180.24 
ADMArcher Daniels Midland40.4739.9340.201,745,800-0.260.64 
ADNTAdient Plc23.2822.2923.27855,2000.261.13 
ADSAlliance Data Systems Corp123.7120.9122.5493,7000.00.01 
ADSWAdvanced Disposal Services Inc32.6432.5632.63857,0000.020.06 
ADTADT Inc6.6506.4756.590515,8000.0100.15 
ADXAdams Express Company15.8815.8015.8196,000-0.040.25 
AEBAegon N.V. Perp Cap Secs Floating Rate24.3124.1924.2311,5000.080.33 
AEEAmeren Corp77.2076.0276.291,037,400-0.760.99 
AEGAegon N.V.4.2204.1704.200968,200-0.0400.94 
AEHAegon N.V. Perp Cap Secs26.2526.0726.2548,7000.120.46 
AELAmerican Equity Investment Life23.4722.6523.22315,5000.291.26 
AEMAgnico-Eagle Mines Ltd53.1452.1552.63639,1000.410.79 
AEOAmerican Eagle Outfitters15.0114.5014.663,713,200-0.382.53 
AEPAmerican Electric Power Company92.8591.8292.031,615,200-0.310.34 
AEP-BAmerican Elec Pwr Co. Inc [Aep/Pb]54.4054.2154.294,100-0.100.18 
AERAercap Holdings N.V.54.8753.7354.20460,900-0.050.09 
AESThe Aes Corp16.0415.8715.992,969,700-0.020.12 
AFBAlliance National Municipal13.6713.5813.6232,8000.000.00 
AFCAllied Capital Corp26.8626.5826.6216,300-0.361.33 
AFGAmerican Financial Group103.1102.5102.5224,100-0.30.26 
AFGBAmerican Financial Group Inc 5.875%27.0026.9127.009,1000.140.52 
AFGEAmerican Financial Group Inc25.4425.4125.447,6000.050.20 
AFGHAmerican Financial Group Inc26.2726.1626.277,1000.000.00 
AFIArmstrong Flooring Inc6.3606.1706.32095,5000.0000.00 
AFLAflac Incorporated52.7052.2052.512,612,6000.070.13 
AFTApollo Senior Floating Rate Fund Inc14.5614.5014.5655,8000.060.41 
AGFirst Majestic Silver9.5209.2409.4401,744,7000.2202.39 
AGCOAgco Corp73.8873.0173.13285,300-0.720.97 
AGDAlpine Global Dynamic Dividend Fund9.6909.6109.61024,400-0.0700.72 
AGIAlamos Gold Inc5.6605.2805.3403,755,900-0.3506.15 
AGMFederal Agricultural Mortgage Corp82.4580.9181.8963,5000.000.00 
AGM-AFederal Agricultural Mortgage Corp26.1025.8726.108000.200.77 
AGM-CFederal Agricultural Mortgage Corp27.3727.2327.377000.371.39 
AGM-DFederal Agricultural Mortgage Corp26.9526.7226.904,3000.100.37 
AGM.AFederal Agricultural Mortgage Corp72.5071.9471.949001.452.06 
AGNAllergan Plc169.5168.6168.91,473,700-0.20.09 
AGOAssured Guaranty Ltd45.6645.1745.56365,7000.020.04 
AGO-BAssured Guaranty Municipal Hldgs IN27.1026.9627.001,6000.000.01 
AGO-EAssured Guaranty Municipal Hldgs IN26.0925.9626.0313,500-0.040.15 
AGO-FAssured Guaranty Municipal Hldgs IN25.4525.3725.4313,5000.050.20 
AGRAvangrid Inc50.1049.4049.55418,900-0.320.64 
AGROAdecoagro S.A.6.0205.8705.890156,200-0.1202.00 
AGSPlayags Inc11.5210.8311.47415,6000.464.18 
AGXArgan Inc38.2337.2738.1368,9000.210.55 
AHCA.H. Belo Corp3.6703.5703.60514,800-0.0551.50 
AHHArmada Hoffler Properties Inc18.1017.9218.00163,900-0.010.06 
AHH-AArmada Hoffler Pptys Inc [Ahh/Pa]27.2226.6327.133,3000.531.99 
AHL-CAspen Insurance Holdings Ltd [Ahl/Pc]28.1127.8527.9239,500-0.020.07 
AHL-DAspen Insurance Holdings Ltd [Ahl/Pd]26.2626.0826.1312,8000.070.27 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]26.0725.9326.0531,8000.120.46 
AHTAshford Hospitality Trust Inc2.8102.6602.770541,400-0.0602.12 
AHT-DAshford Hospitality TR Inc [Aht/Pd]24.8024.6724.801,8000.130.54 
AHT-FAshford Hospitality TR Inc [Aht/Pf]21.9921.8521.953,200-0.030.13 
AHT-GAshford Hospitality TR Inc [Aht/Pg]21.2221.0921.165,700-0.130.61 
AHT-HAshford Hospitality TR Inc [Aht/Ph]21.4421.4021.443000.060.26 
AHT-IAshford Hospitality TR Inc [Aht/Pi]21.5421.3521.417,500-0.030.14 
AIArlington Asset Investment Corp5.5405.4405.520202,1000.0300.55 
AI-BArlington Asset Investment Corp [Ai/Pb]21.2321.1521.151,400-0.110.54 
AI-CArlington Asset Investment Corp [Ai/Pc]21.1020.9121.107,9000.200.96 
AICArlington Asset Investment Cor23.6223.2523.367,100-0.261.10 
AIFApollo Tactical Income Fund Inc14.7514.6514.6834,900-0.050.34 
AIGAmerican International Group54.3553.6354.212,011,400-0.210.39 
AIG-AAmerican International Group Inc27.2427.1427.2431,5000.060.22 
AIG.WAmerican Intl Group Inc [Aig/W]13.2512.6613.1162,700-0.372.74 
AINAlbany International Corp87.6486.2887.4073,5000.100.11 
AIRAAR Corp41.6440.4441.31188,8000.380.93 
AITApplied Industrial Technologies55.5554.6555.2374,200-0.150.27 
AIVApartment Investment and Management53.7953.3353.75533,3000.200.37 
AIWArlington Asset Investment Cor24.1423.9424.006,0000.000.01 
AIZAssurant Inc125.9125.1125.7267,200-0.10.06 
AIZPAssurant Inc 6.50% Series D Mandatory125.1125.1125.1400-0.50.38 
AJGArthur J. Gallagher & Company88.3287.4388.19574,2000.210.24 
AJRDAerojet Rocketdyne Holdings48.1547.1847.39728,300-0.561.17 
AJXGreat Ajax Corp15.6715.4715.51153,600-0.080.51 
AJXAGreat Ajax Corp 7.25% Convertible Senior27.1527.1527.151000.000.00 
AKO.AEmbotell Andina Sa Cl A16.8016.8016.801000.000.00 
AKO.BEmbotell Andna Sa Cl B19.7019.2219.613,2000.351.82 
AKRAcadia Realty Trust28.8028.5828.72213,9000.020.07 
AKSAK Steel Holding Corp2.5302.4052.4506,829,300-0.0502.00 
ALAir Lease Corp Cl A41.3040.3241.24279,8000.441.08 
AL-AAir Lease Corp [Al/Pa]27.2226.9127.1719,6000.301.12 
ALBAlbemarle Corp68.5867.3767.561,197,500-1.351.96 
ALCAlcon Inc57.4556.5257.03584,2000.801.42 
ALEAllete Inc87.3186.4286.84355,700-0.330.38 
ALEXAlexander and Baldwin Inc24.1723.7624.03167,500-0.080.33 
ALGAlamo Group118.0115.3116.971,100-1.91.58 
ALKAlaska Air Group66.5965.3966.21598,5000.130.20 
ALLAllstate Corp108.5107.5108.21,528,1000.30.28 
ALL-AAllstate Corp [All/Pa]26.2725.9326.2515,4000.321.23 
ALL-BAllstate Corp [All/Pb]27.3227.0127.2628,5000.250.93 
ALL-DAllstate Corp [All/Pd]25.4325.3025.341,8000.060.24 
ALL-EAllstate Corp [All/Pe]25.0024.9925.0039,8000.010.04 
ALL-FAllstate Corp [All/Pf]25.0024.9924.9940,700-0.020.08 
ALL-GAllstate Corp [All/Pg]27.4927.1827.4035,7000.040.15 
ALL-HAllstate Corp [All/Ph]26.3826.2426.38105,0000.140.53 
ALL-YGMAC Capital Trust I [Ally/Pa]26.2726.2226.25139,6000.050.19 
ALLEAllegion Plc101.7100.3100.5494,400-1.01.00 
ALLYAlly Financial31.4431.0931.342,274,5000.020.06 
ALP-QAlabama Power Co. [Alp/Pq]26.5426.3126.546,9000.190.72 
ALSNAllison Transmission Holdings44.3843.9844.34823,500-0.260.58 
ALVAutoliv Inc79.1178.0178.84279,100-0.380.48 
ALXAlexander's Inc354.5350.8352.921,700-0.90.26 
AMAntero Midstream Corp7.4407.1307.4103,509,9000.0901.23 
AMCAmc Entertainment Holdings Inc9.2508.7808.9502,677,700-0.2702.93 
AMCRAmcor Plc9.6709.4909.5904,507,100-0.0100.10 
AMEAmtek Inc88.7187.6888.36695,100-0.150.17 
AMGAffiliated Managers Group75.6674.1175.29331,300-0.680.90 
AMHAmerican Homes 4 Rent26.1425.9626.082,128,400-0.020.08 
AMH-DAmerican Homes 4 Rent [Amh/Pd]27.3527.0627.1115,600-0.090.33 
AMH-EAmerican Homes 4 Rent [Amh/Pe]26.6926.6026.638,900-0.020.08 
AMH-FAmerican Homes 4 Rent [Amh/Pf]26.6926.6026.6416,0000.010.04 
AMH-GAmerican Homes 4 Rent [Amh/Pg]26.3726.3226.3651,2000.070.27 
AMH-HAmerican Homes 4 Rent [Amh/Ph]26.8826.6326.785,4000.000.00 
AMKAssetmark Financial Holdings Inc25.8524.9625.63106,200-0.030.12 
AMNAmn Healthcare Services Inc56.7555.7456.41171,5000.390.70 
AMOVAmerica Movil A ADR15.4115.0915.09700-0.130.85 
AMPAmeriprise Financial Services139.0136.8138.8536,7000.60.40 
AMPYAmplify Energy Corp6.6406.4106.580159,100-0.1001.50 
AMRCAmeresco Inc14.8014.2814.3364,500-0.392.65 
AMRXAmneal Pharmaceuticals Inc2.8252.6902.700836,700-0.0200.74 
AMTAmerican Tower Corp226.6224.5225.6838,0001.20.53 
AMXAmerica Movil S.A.B. DE C.V.15.4315.2515.252,743,500-0.140.91 
ANAutonation Inc48.7348.0248.68378,0000.170.35 
ANETArista Networks Inc236.9233.3234.8321,300-1.70.71 
ANFAbercrombie & Fitch Company15.2714.7015.162,090,600-0.060.39 
ANFIAmira Nature Foods Ltd0.62000.56000.5899137,2000.02584.57 
ANHAnworth Mortgage Asset Corp3.3503.3003.340353,900-0.0100.30 
ANH-AAnworth Mortgage Asset Cp [Anh/Pa]25.6025.5025.5311,0000.010.05 
ANH-BAnworth Mortgage Asset Cp [Anh/Pb]21.5021.4421.441,3000.010.04 
ANH-CAnworth Mortgage Asset Cp [Anh/Pc]25.3725.3725.37100-0.030.12 
ANTMAnthem Inc239.0234.7234.81,254,200-2.71.15 
AODAlpine Total Dynamic Dividend8.3508.2908.300242,900-0.0200.24 
AONAON Plc192.7190.2191.3363,2000.20.09 
AOSSmith [A.O.] Corp48.0247.3547.73751,200-0.260.54 
APAmpco-Pittsburgh Corp3.9103.8603.8607,100-0.0751.91 
APAApache Corp22.2320.8621.948,722,8000.522.43 
APAMArtisan Partners Asset Mgmt26.5325.8926.00201,600-0.592.22 
APDAir Products and Chemicals217.9213.7213.9665,300-3.41.58 
APHAmphenol Corp97.3696.6496.911,278,300-0.070.07 
APHAAphria Inc4.7504.2304.36010,889,100-0.3507.43 
APLEApple Hospitality REIT Inc16.1615.9216.041,003,700-0.150.93 
APOApollo Global Management Llc C38.9038.2638.675,448,400-0.050.13 
APO-AApollo Global Mgmt Inc [Apo/Pa]26.6326.5526.5517,900-0.030.11 
APO-BApollo Global Mgmt Inc [Apo/Pb]27.1626.9526.9921,300-0.110.41 
APRNBlue Apron Holdings Inc8.3407.8608.030285,400-0.3003.60 
APTSPreferred Apartment Communities14.4314.2114.42158,4000.090.63 
APTVAptiv Plc86.8285.8586.59492,9000.330.38 
APYApergy Corp25.5824.6025.42440,200-0.090.35 
AQAquantia Corp13.2513.2313.241,501,1000.000.00 
AQNAlgonquin Pwr & Util13.6313.0213.333,039,800-0.302.20 
AQNAAlgonquin Power & Utilities Corp28.7827.9028.6113,0000.612.18 
AQNBAlgonquin Power & Utilities Corp. 6.20%28.0027.5028.0010,3000.311.11 
AQUAEvoqua Water Technologies Corp16.6816.1616.42516,3000.221.36 
ARAntero Resources Corp2.8002.4502.79010,599,7000.0602.20 
ARAAmerican Renal Associates6.3805.9306.260149,4000.0901.46 
ARCAmerican Reprographics Company1.4551.3801.440245,6000.0100.70 
ARCHArch Coal Inc79.6677.4579.29104,600-0.040.05 
ARCOArcos Dorados Holdings Inc6.7206.6006.690174,8000.0200.30 
ARDArdagh Group S.A.16.7916.5616.7745,8000.050.30 
ARDCAres Dynamic Credit Allocation14.7614.6814.7363,1000.070.48 
AREAlexandria Real Estate Equities154.2152.8153.9449,400-0.10.06 
ARE-AAres Management Corp [Ares/Pa]27.5327.3727.4410,300-0.020.07 
ARE-DAlexandria Real Estate Eq Inc [Are/Pd]39.0438.7038.70234,7000.120.31 
ARESAres Management LP26.5726.0626.31291,100-0.341.28 
ARGDArgo Grp Itl Snr NTS25.7725.7625.771,7000.010.04 
ARGOArgo Group Intl Hlds67.3666.3367.1847,700-0.100.15 
ARIApollo Commercial Real Estate18.9218.8318.86474,700-0.050.26 
ARLAmerican Realty Investors16.1814.9915.208,600-0.241.55 
ARLOArlo Technologies Inc3.3603.1303.300370,5000.1003.13 
ARMKAramark Holdings Corp44.1543.7043.923,659,900-0.250.57 
ARNCArconic Inc26.9926.6926.842,209,8000.391.47 
AROCArchrock Inc9.8109.4609.800464,3000.0700.72 
ARRArmour Residential R16.8016.6216.73532,7000.050.30 
ARR-BArmour Residential REIT Inc [Arr/Pb]25.1125.0525.0824,3000.000.01 
ARWArrow Electronics74.3373.5473.89571,500-0.330.44 
ASAASA Gold and Precious Metals12.3212.1012.2838,4000.161.32 
ASBAssociated Banc-Corp19.9319.5719.90667,9000.100.51 
ASB-CAssociated Banc-Corp [Asb/Pc]25.9525.8225.823,900-0.220.84 
ASB-DAssociated Banc-Corp [Asb/Pd]25.8725.5625.704,100-0.070.27 
ASB-EAssociated Banc-Corp [Asb/Pe]26.7226.6426.714,4000.080.30 
ASCArdmore Shipping Corp9.2908.6609.220378,8000.5005.73 
ASGLiberty All-Star Growth Fund5.8665.8205.82090,100-0.0100.17 
ASGNOn Assignment59.4358.3358.95143,000-0.260.44 
ASHAshland Global Holdings Inc77.7375.9576.92329,9000.150.20 
ASIXAdvansix Inc24.0223.3423.87127,2000.271.14 
ASPNAspen Aerogels Inc6.0805.9306.0006,400-0.0200.33 
ASRGrupo Aeroportuario Del Sureste158.9156.7157.063,900-0.40.24 
ASXAse Industrial Holding Co. Ltd4.9804.9004.950342,0000.1402.91 
ATAtlantic Power Corp2.3802.3402.36069,400-0.0100.42 
ATENA10 Networks Inc6.2356.0006.190377,2000.0300.49 
ATGEAdtalem Global Education Inc36.2135.7835.84433,500-0.140.39 
ATHAthene Holding Ltd39.6638.8939.521,085,9000.040.10 
ATH-AAthene Hldg Ltd [Ath/Pa]28.3427.8528.3042,7000.210.75 
ATH-BAntah Hldgs Ltd26.1526.0026.1533,3000.200.77 
ATHMAutohome Inc85.0281.1982.16633,000-2.593.06 
ATIAllegheny Technologies Inc21.0320.5820.68938,500-0.643.00 
ATKRAtkore International Group31.4731.1131.20253,500-0.050.16 
ATOAtmos Energy Corp112.4111.1111.4719,2000.00.00 
ATRAptargroup116.9115.7115.9131,900-0.50.41 
ATTOAtento S.A.2.8302.7202.7208,600-0.0200.73 
ATUActuant Corp21.9321.3221.87541,4000.582.72 
ATUSAltice USA Inc Cl A28.3427.7828.334,592,2000.250.89 
ATVAcorn International18.2218.0018.001,5000.000.00 
AUAnglogold Ashanti Ltd20.4519.9920.241,926,1000.663.37 
AUOAu Optronics Corp2.5102.4202.4605,758,000-0.0200.81 
AUYYamana Gold3.3403.2603.2806,056,2000.0100.31 
AVAAvista Corp48.5947.7847.92195,800-0.470.97 
AVALGrupo Aval Acciones Y Valores S7.4807.4207.43049,000-0.0600.80 
AVBAvalonbay Communities218.2216.8218.1391,9000.00.00 
AVDAmerican Vanguard Corp15.2514.8815.0643,200-0.181.18 
AVHAvianca Holdings S.A.3.7303.5803.70028,5000.0000.00 
AVKAdvent Claymore Convertible Securities14.5014.4314.4866,4000.040.28 
AVLRAvalara Inc74.8973.5373.97689,0000.230.31 
AVNSAvanos Medical Inc39.6938.8239.04202,200-0.501.26 
AVPAvon Products4.2304.1254.1502,323,300-0.0400.95 
AVT-AAvantor Inc [Avtr/Pa]52.4651.5352.4627,8000.931.80 
AVTRAvantor Inc14.2113.7314.20948,3000.332.38 
AVXAvx Corp15.6715.5315.63137,300-0.030.19 
AVYAvery Dennison Corp113.5112.5112.9288,900-0.50.41 
AVYAAvaya Holdings Corp12.7112.4612.601,598,100-0.010.08 
AWFAlliancebernstein Global High Income11.8911.8211.87111,2000.050.42 
AWIArmstrong World Industries Inc96.9996.1696.55227,100-0.450.46 
AWKAmerican Water Works123.8121.6121.7843,000-2.01.58 
AWPAlpine Global Premier Propertie6.2806.2246.260255,6000.0000.00 
AWRAmerican States Water Company93.7792.3392.43216,600-0.530.57 
AXAxos Financial Inc28.5827.9728.39166,3000.140.50 
AXEAnixter International Inc68.1767.4867.71166,100-0.881.28 
AXLAmerican Axle & Manufacturing7.9207.5407.8701,465,400-0.0600.76 
AXOAxos Financial Inc26.3026.1626.261,4000.261.01 
AXPAmerican Express Company117.0115.9116.41,882,3000.00.01 
AXRAmrep Corp6.2255.7505.80020,700-0.0500.85 
AXSAxis Capital Holdings62.2961.5162.12677,700-0.110.18 
AXS-DAxis Capital Holdings Ltd [Axs/Pd]25.3825.3625.3710,4000.050.20 
AXS-EAxis Capital Holdings Ltd [Axs/Pe]25.8925.8125.8740,700-0.040.15 
AXTAAxalta Coating Systems Ltd29.1928.8728.971,109,800-0.070.24 
AYIAcuity Brands Inc123.1121.3122.0229,0000.00.02 
AYRAircastle Ltd22.5122.1822.49151,1000.210.94 
AYXAlteryx Inc115.2111.7114.11,531,8002.52.23 
AZNAstrazeneca Plc44.2943.8243.842,651,7000.260.60 
AZOAutozone1,0891,0751,087171,00010.06 
AZREAzure Power Global Ltd12.3612.1012.3010,300-0.020.16 
AZULAzul S.A. ADR37.3836.7437.22269,0000.381.03 
AZZAzz Inc39.0038.0538.32212,200-0.581.49 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
18.204.48.40
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,049-80.10
DJI26,787-290.11
SP5002,966-40.14
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,49850.30
BDI1,200494.26
HSI30,063-2530.83