Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies74.8273.7774.06970,029-0.861.15 
AAAlcoa Corp20.9720.3420.842,077,1240.542.66 
AACAac Holdings Inc0.41000.37000.400055,3170.00000.00 
AANAaron's Inc72.7171.2872.61480,4350.821.14 
AAPAdvance Auto Parts Inc163.7160.7163.7294,865-0.10.05 
AATAmerican Assets Trust47.5947.2447.4973,095-0.180.38 
ABAlliancebernstein Holding LP28.2127.6028.08186,5010.541.96 
ABBAbb Ltd19.1019.0019.06603,9060.090.47 
ABBVAbbvie Inc76.9775.2176.703,906,7331.562.08 
ABCAmerisourcebergen Corp90.0088.3488.76752,543-0.740.83 
ABEVAmbev S.A.4.5604.5004.5104,000,9240.0200.45 
ABGAsbury Automotive Group Inc103.0100.6102.949,0501.81.76 
ABMABM Industries Incorporated37.2936.8237.2166,8950.210.57 
ABRArbor Realty Trust13.3913.3113.34644,6380.030.23 
ABR-AArbor Rlty TR Inc [Abr/Pa]26.2826.1526.283,0000.271.05 
ABR-BArbor Rlty TR Inc [Abr/Pb]26.3426.1526.302,1000.020.08 
ABR-CArbor Rlty TR Inc [Abr/Pc]26.4026.0926.325,2240.220.84 
ABTAbbott Laboratories83.0582.0382.671,934,9300.290.35 
ACAssociated Capital Group Inc36.1436.1436.14738-0.100.28 
ACAArcosa Inc34.0733.3533.45288,182-0.441.30 
ACBAurora Cannabis Inc3.9103.6603.69010,238,300-0.2005.14 
ACCAmerican Campus Communities Inc48.9948.5948.96123,7860.200.41 
ACCOAcco Brands Corp9.8309.7309.750169,2810.0100.10 
ACHAluminum Corp of China Ltd7.9507.8507.8508,390-0.1001.26 
ACMAecom Technology Corp41.1940.7841.10536,3870.020.05 
ACNAccenture Plc188.1186.6187.01,633,0140.90.50 
ACPAvenue Income Credit Strategies11.7111.5811.6472,597-0.171.44 
ACP.PAvenue Income Credit Strategies0.29000.28000.280022,4600.00000.00 
ACREAres Commercial Real Estate Cor15.3015.2115.2680,1120.010.07 
ACVAllianzgi Diversified Income &23.0022.8822.9417,373-0.040.17 
ADCAgree Realty Corp75.3574.9475.1861,1300.000.00 
ADMArcher Daniels Midland40.0239.6439.761,318,936-0.090.23 
ADNTAdient Plc24.4623.0123.17545,145-1.295.27 
ADSAlliance Data Systems Corp124.6122.5123.9303,7580.50.41 
ADSWAdvanced Disposal Services Inc32.7032.6432.70242,4780.030.09 
ADTADT Inc7.2707.0507.220502,0600.2103.00 
ADXAdams Express Company15.8815.7915.8062,315-0.110.69 
AEBAegon N.V. Perp Cap Secs Floating Rate24.0623.9223.981,2250.140.59 
AEEAmeren Corp76.7475.5076.63817,4080.831.09 
AEGAegon N.V.4.3304.2904.310928,3070.0601.41 
AEHAegon N.V. Perp Cap Secs25.6825.5625.6078,984-0.120.47 
AELAmerican Equity Investment Life24.0223.6023.6386,814-0.321.34 
AEMAgnico-Eagle Mines Ltd54.2253.5053.87415,1900.280.52 
AEOAmerican Eagle Outfitters15.4315.0615.401,213,649-0.070.45 
AEPAmerican Electric Power Company93.8992.6893.87965,5670.870.94 
AEP-BAmerican Elec Pwr Co. Inc [Aep/Pb]54.9954.6354.903,8980.320.59 
AERAercap Holdings N.V.56.0555.6055.81367,789-0.080.14 
AESThe Aes Corp16.3416.1216.321,353,9720.080.49 
AFBAlliance National Municipal13.5613.5013.5391,024-0.030.22 
AFCAllied Capital Corp26.6226.5026.622,462-0.060.24 
AFGAmerican Financial Group103.9102.9103.767,7670.10.09 
AFGBAmerican Financial Group Inc 5.875%27.1327.1027.112,6940.070.24 
AFGEAmerican Financial Group Inc25.6325.5325.533,815-0.020.08 
AFGHAmerican Financial Group Inc26.3826.3126.382,659-0.030.11 
AFIArmstrong Flooring Inc6.5906.3406.38036,184-0.1101.69 
AFLAflac Incorporated52.8452.5452.72940,8310.070.13 
AFTApollo Senior Floating Rate Fund Inc14.5614.5114.5311,615-0.020.14 
AGFirst Majestic Silver10.5010.0310.161,960,032-0.212.03 
AGCOAgco Corp74.2973.0173.42141,430-0.070.10 
AGDAlpine Global Dynamic Dividend Fund9.6709.5909.60030,693-0.1401.44 
AGIAlamos Gold Inc5.2105.0205.070869,391-0.0801.55 
AGMFederal Agricultural Mortgage Corp85.3284.3784.6010,625-0.170.20 
AGM-AFederal Agricultural Mortgage Corp26.5026.2026.20457-0.301.13 
AGM-CFederal Agricultural Mortgage Corp27.4227.0327.03300-0.461.67 
AGM-DFederal Agricultural Mortgage Corp26.7726.7226.7715,7900.000.00 
AGM.AFederal Agricultural Mortgage Corp71.9471.9471.941000.000.00 
AGNAllergan Plc174.6172.7174.31,126,0091.81.04 
AGOAssured Guaranty Ltd46.8746.6346.78124,0730.100.21 
AGO-BAssured Guaranty Municipal Hldgs IN27.1727.0827.142,1300.040.13 
AGO-EAssured Guaranty Municipal Hldgs IN26.1726.0526.055,510-0.150.57 
AGO-FAssured Guaranty Municipal Hldgs IN25.6525.6425.648650.070.27 
AGRAvangrid Inc50.1649.6650.10124,6050.160.32 
AGROAdecoagro S.A.6.0305.8905.990179,2400.1101.87 
AGSPlayags Inc11.2610.7011.00211,3250.000.00 
AGXArgan Inc39.3438.3439.3038,6980.731.89 
AHCA.H. Belo Corp3.6303.6303.6307020.0200.55 
AHHArmada Hoffler Properties Inc18.2018.1018.1649,6780.000.00 
AHH-AArmada Hoffler Pptys Inc [Ahh/Pa]26.6326.6326.631000.000.00 
AHL-CAspen Insurance Holdings Ltd [Ahl/Pc]27.4527.2127.218,696-0.100.37 
AHL-DAspen Insurance Holdings Ltd [Ahl/Pd]26.0725.9826.0210,4630.040.15 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]26.1026.0126.019,216-0.080.31 
AHTAshford Hospitality Trust Inc2.9202.8602.900206,154-0.0200.68 
AHT-DAshford Hospitality TR Inc [Aht/Pd]24.9724.9524.971,1520.070.28 
AHT-FAshford Hospitality TR Inc [Aht/Pf]22.1121.9222.0411,1530.090.40 
AHT-GAshford Hospitality TR Inc [Aht/Pg]21.5221.1821.411,175-0.070.33 
AHT-HAshford Hospitality TR Inc [Aht/Ph]21.5621.4621.563,4880.010.05 
AHT-IAshford Hospitality TR Inc [Aht/Pi]21.8021.6321.683,124-0.050.23 
AIArlington Asset Investment Corp5.6505.5405.630232,5830.0901.62 
AI-BArlington Asset Investment Corp [Ai/Pb]20.9020.8020.903000.100.48 
AI-CArlington Asset Investment Corp [Ai/Pc]21.0521.0521.056600.030.14 
AICArlington Asset Investment Cor23.7123.5523.715,5080.080.32 
AIFApollo Tactical Income Fund Inc14.8614.8114.857,271-0.010.07 
AIGAmerican International Group54.2853.8654.081,056,3810.020.04 
AIG-AAmerican International Group Inc27.4627.3327.419,5030.070.26 
AIG.WAmerican Intl Group Inc [Aig/W]13.1412.8812.8913,930-0.020.15 
AINAlbany International Corp90.3486.5386.6279,039-3.684.08 
AIRAAR Corp41.2339.8839.8969,638-1.403.39 
AITApplied Industrial Technologies56.0155.2055.5643,892-0.110.20 
AIVApartment Investment and Management54.3053.9154.26207,5970.230.43 
AIWArlington Asset Investment Cor23.7523.7023.7511,3850.040.15 
AIZAssurant Inc126.2125.3125.9137,8160.00.00 
AIZPAssurant Inc 6.50% Series D Mandatory125.0124.9124.93860.10.06 
AJGArthur J. Gallagher & Company89.4088.3789.35256,3550.120.13 
AJRDAerojet Rocketdyne Holdings48.0945.9446.06342,429-1.954.06 
AJXGreat Ajax Corp15.8215.5815.5970,049-0.201.27 
AJXAGreat Ajax Corp 7.25% Convertible Senior27.5827.4027.588010.120.44 
AKO.AEmbotell Andina Sa Cl A16.7616.7616.762000.110.66 
AKO.BEmbotell Andna Sa Cl B19.7419.7319.742410.412.12 
AKRAcadia Realty Trust28.8328.5528.72586,0120.070.24 
AKSAK Steel Holding Corp2.4402.3802.4302,577,6480.0301.25 
ALAir Lease Corp Cl A43.2942.5042.50178,754-0.501.16 
AL-AAir Lease Corp [Al/Pa]26.8926.8226.858,6980.010.04 
ALBAlbemarle Corp68.7467.6367.88336,607-0.340.50 
ALCAlcon Inc58.9858.6958.83155,297-0.240.41 
ALEAllete Inc86.6885.8986.5054,9000.220.25 
ALEXAlexander and Baldwin Inc25.0524.7424.80100,270-0.070.28 
ALGAlamo Group120.1117.8117.834,461-1.71.45 
ALKAlaska Air Group67.5266.0867.01334,4970.030.04 
ALLAllstate Corp108.6107.6108.4650,0820.70.62 
ALL-AAllstate Corp [All/Pa]26.2726.1826.185,325-0.040.16 
ALL-BAllstate Corp [All/Pb]27.0026.8326.838,221-0.120.45 
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]27.2927.0927.2327,512-0.070.26 
ALL-HAllstate Corp [All/Ph]26.4826.3626.4484,6690.000.00 
ALL-YGMAC Capital Trust I [Ally/Pa]26.4826.4026.47423,9420.080.30 
ALLEAllegion Plc104.8103.7104.1275,8220.00.02 
ALLYAlly Financial30.5330.1830.211,291,814-0.321.05 
ALP-QAlabama Power Co. [Alp/Pq]26.6526.5626.586,984-0.020.09 
ALSNAllison Transmission Holdings45.2244.8245.17204,3940.070.16 
ALVAutoliv Inc80.7179.4280.31390,3490.570.71 
ALXAlexander's Inc353.0351.2351.311,508-1.20.35 
AMAntero Midstream Corp7.6307.4407.4901,686,098-0.0200.27 
AMCAmc Entertainment Holdings Inc9.4409.2009.260700,095-0.0800.86 
AMCRAmcor Plc9.7209.5309.6702,013,4470.0800.83 
AMEAmtek Inc88.8788.1888.25365,580-0.260.29 
AMGAffiliated Managers Group75.2874.4474.77231,4880.070.09 
AMHAmerican Homes 4 Rent25.7425.5525.69587,6500.040.16 
AMH-DAmerican Homes 4 Rent [Amh/Pd]27.1926.7026.729,189-0.281.04 
AMH-EAmerican Homes 4 Rent [Amh/Pe]26.6026.4626.506,522-0.030.11 
AMH-FAmerican Homes 4 Rent [Amh/Pf]27.0326.7827.024,8240.030.11 
AMH-GAmerican Homes 4 Rent [Amh/Pg]26.6026.5126.543,404-0.180.67 
AMH-HAmerican Homes 4 Rent [Amh/Ph]27.2726.9727.027,275-0.250.92 
AMKAssetmark Financial Holdings Inc27.4225.6727.0071,5350.933.57 
AMNAmn Healthcare Services Inc59.7058.8259.15106,232-0.611.02 
AMOVAmerica Movil A ADR16.0015.8615.934,7930.171.08 
AMPAmeriprise Financial Services142.4139.9142.0242,6221.51.08 
AMPYAmplify Energy Corp6.6606.4806.59045,9110.0600.92 
AMRCAmeresco Inc15.1014.6614.9241,8320.181.22 
AMRXAmneal Pharmaceuticals Inc3.0702.9402.970261,505-0.0401.33 
AMTAmerican Tower Corp229.1225.9228.2803,8892.31.01 
AMXAmerica Movil S.A.B. DE C.V.16.0815.8816.041,717,4920.130.82 
ANAutonation Inc50.8950.2350.41137,422-0.470.92 
ANETArista Networks Inc241.1237.1237.6157,092-3.91.62 
ANFAbercrombie & Fitch Company15.9515.4915.90843,044-0.231.43 
ANFIAmira Nature Foods Ltd0.56000.54000.550031,484-0.00500.90 
ANHAnworth Mortgage Asset Corp3.4203.3903.390108,2620.0000.00 
ANH-AAnworth Mortgage Asset Cp [Anh/Pa]25.5325.5125.51839-0.020.08 
ANH-BAnworth Mortgage Asset Cp [Anh/Pb]21.5021.5021.50100-0.180.83 
ANH-CAnworth Mortgage Asset Cp [Anh/Pc]25.5025.4525.451,832-0.030.12 
ANTMAnthem Inc250.4246.2246.9626,573-2.30.93 
AODAlpine Total Dynamic Dividend8.3108.2608.26093,181-0.0901.08 
AONAON Plc194.0192.5193.3344,308-0.20.09 
AOSSmith [A.O.] Corp50.6749.7650.58470,0300.561.12 
APAmpco-Pittsburgh Corp3.8803.7703.7702,5750.0000.00 
APAApache Corp23.6022.2722.815,293,5520.693.12 
APAMArtisan Partners Asset Mgmt26.2625.7326.06183,7620.220.85 
APDAir Products and Chemicals215.4213.8214.4285,3450.10.03 
APHAmphenol Corp99.6498.5099.07444,6820.430.44 
APHAAphria Inc4.9504.6704.6703,257,270-0.2605.27 
APLEApple Hospitality REIT Inc16.2216.1316.18278,201-0.030.19 
APOApollo Global Management Llc C40.0339.6439.82552,974-0.210.52 
APO-AApollo Global Mgmt Inc [Apo/Pa]26.7926.6926.723,3770.000.00 
APO-BApollo Global Mgmt Inc [Apo/Pb]27.3027.0927.1118,564-0.050.18 
APRNBlue Apron Holdings Inc8.0707.5107.570137,565-0.4605.73 
APTSPreferred Apartment Communities14.6014.4114.4661,462-0.120.82 
APTVAptiv Plc89.6488.6489.32345,7060.280.31 
APYApergy Corp26.0925.4625.65171,9200.070.27 
AQNAlgonquin Pwr & Util13.6213.5213.58422,7160.030.22 
AQNAAlgonquin Power & Utilities Corp28.5128.1128.299,3070.270.96 
AQNBAlgonquin Power & Utilities Corp. 6.20%28.2428.0528.185,7840.100.36 
AQUAEvoqua Water Technologies Corp17.3516.8516.87141,225-0.432.49 
ARAntero Resources Corp2.8902.6302.7104,074,991-0.0903.21 
ARAAmerican Renal Associates6.8506.3906.49059,316-0.3004.42 
ARCAmerican Reprographics Company1.4301.3801.41038,1210.0201.44 
ARCHArch Coal Inc80.0178.5678.8173,864-0.650.82 
ARCOArcos Dorados Holdings Inc7.2106.9707.140126,8960.1402.00 
ARDArdagh Group S.A.17.6217.2117.5114,9480.170.98 
ARDCAres Dynamic Credit Allocation14.7014.5914.6344,077-0.171.15 
AREAlexandria Real Estate Equities155.9154.3155.3137,0430.00.00 
ARE-AAres Management Corp [Ares/Pa]27.3427.2027.2711,9540.000.00 
ARE-DAlexandria Real Estate Eq Inc [Are/Pd]39.0438.7038.70234,7000.120.31 
ARESAres Management LP27.9226.9727.71162,2920.541.99 
ARGDArgo Grp Itl Snr NTS25.7925.7225.72582-0.030.12 
ARGOArgo Group Intl Hlds69.2068.4868.8325,617-0.070.10 
ARIApollo Commercial Real Estate19.0418.9018.95412,919-0.090.47 
ARLAmerican Realty Investors14.5914.5914.59443-0.090.61 
ARLOArlo Technologies Inc3.5303.4303.480100,614-0.0300.85 
ARMKAramark Holdings Corp44.3743.9644.19447,982-0.040.09 
ARNCArconic Inc27.6827.1727.18939,151-0.521.88 
AROCArchrock Inc9.8709.6809.680236,001-0.0700.72 
ARRArmour Residential R16.9216.8216.86134,8740.000.00 
ARR-BArmour Residential REIT Inc [Arr/Pb]25.1625.1025.123,983-0.060.24 
ARWArrow Electronics76.1775.4775.73133,572-0.320.42 
ASAASA Gold and Precious Metals12.2212.1012.1528,872-0.060.49 
ASBAssociated Banc-Corp20.4820.2420.34340,0540.060.30 
ASB-CAssociated Banc-Corp [Asb/Pc]26.1026.0026.00200-0.120.44 
ASB-DAssociated Banc-Corp [Asb/Pd]25.8025.8025.803450.000.00 
ASB-EAssociated Banc-Corp [Asb/Pe]26.6626.6026.602,350-0.070.26 
ASCArdmore Shipping Corp9.0508.7708.850148,300-0.0400.45 
ASGLiberty All-Star Growth Fund5.9705.9305.95037,3630.0100.17 
ASGNOn Assignment61.9960.8661.58107,8020.310.51 
ASHAshland Global Holdings Inc77.2576.2976.4990,089-0.760.98 
ASIXAdvansix Inc23.6522.8122.8166,928-0.954.00 
ASPNAspen Aerogels Inc6.1106.1106.1102000.0600.99 
ASRGrupo Aeroportuario Del Sureste160.3157.8159.618,1720.60.38 
ASXAse Industrial Holding Co. Ltd5.0705.0105.020207,1140.0100.20 
ATAtlantic Power Corp2.3702.3102.340244,2140.0000.00 
ATENA10 Networks Inc6.6706.5706.590126,856-0.0901.35 
ATGEAdtalem Global Education Inc36.3435.8135.89220,536-0.401.10 
ATHAthene Holding Ltd41.2140.7040.89537,6810.020.05 
ATH-AAthene Hldg Ltd [Ath/Pa]27.9727.8627.9414,1100.010.04 
ATH-BAntah Hldgs Ltd26.4426.2526.3874,5450.090.34 
ATHMAutohome Inc85.5182.6883.13198,123-1.992.34 
ATIAllegheny Technologies Inc20.7520.4120.46234,603-0.030.15 
ATKRAtkore International Group33.3832.7132.78160,719-0.160.49 
ATOAtmos Energy Corp111.6110.7111.4266,192-0.40.38 
ATRAptargroup117.4116.4117.041,5890.40.37 
ATTOAtento S.A.2.6502.6002.64017,209-0.0100.38 
ATUActuant Corp21.9321.3221.87541,4000.582.72 
ATUSAltice USA Inc Cl A29.9929.0129.121,405,683-0.812.71 
ATVAcorn International17.6017.6017.601150.502.92 
AUAnglogold Ashanti Ltd21.0120.4320.571,034,634-0.020.10 
AUOAu Optronics Corp2.5102.4202.4605,758,000-0.0200.81 
AUYYamana Gold3.4003.3003.3303,794,913-0.0300.89 
AVAAvista Corp48.1547.8548.0591,7790.050.10 
AVALGrupo Aval Acciones Y Valores S7.5407.4307.5109,6040.0600.81 
AVBAvalonbay Communities220.2218.2220.0162,9960.90.43 
AVDAmerican Vanguard Corp13.5513.3113.4443,2340.010.07 
AVHAvianca Holdings S.A.4.4804.2004.250128,427-0.0801.85 
AVKAdvent Claymore Convertible Securities14.5314.4714.5139,007-0.020.14 
AVLRAvalara Inc67.6964.2064.41609,055-3.324.90 
AVNSAvanos Medical Inc40.1039.0139.68236,0660.240.61 
AVPAvon Products4.2604.1504.160772,358-0.0100.24 
AVT-AAvantor Inc [Avtr/Pa]52.1951.9052.15134,3200.340.66 
AVTRAvantor Inc14.1913.9214.08654,3340.120.86 
AVXAvx Corp16.2916.0616.0861,071-0.090.56 
AVYAvery Dennison Corp116.7114.7116.4194,2811.10.92 
AVYAAvaya Holdings Corp12.3011.7511.811,211,381-0.504.06 
AWFAlliancebernstein Global High Income12.0311.9511.96115,653-0.020.17 
AWIArmstrong World Industries Inc98.7397.5198.3693,0550.250.25 
AWKAmerican Water Works122.7121.8122.3281,956-0.10.10 
AWPAlpine Global Premier Propertie6.3406.2906.310154,412-0.0500.79 
AWRAmerican States Water Company95.2593.4793.7886,401-0.900.95 
AXAxos Financial Inc29.4529.1029.4093,6720.060.20 
AXEAnixter International Inc69.3968.3068.5750,460-0.761.10 
AXLAmerican Axle & Manufacturing8.4108.1808.350702,346-0.1001.18 
AXOAxos Financial Inc28.0026.4226.901,1710.552.09 
AXPAmerican Express Company120.0116.8117.64,124,606-1.51.28 
AXRAmrep Corp5.9905.8705.9905000.0601.01 
AXSAxis Capital Holdings63.7063.0963.16234,146-0.240.38 
AXS-DAxis Capital Holdings Ltd [Axs/Pd]25.4825.4325.463,8970.030.12 
AXS-EAxis Capital Holdings Ltd [Axs/Pe]25.9525.9225.948,352-0.010.04 
AXTAAxalta Coating Systems Ltd28.9028.6628.82701,3270.020.07 
AYIAcuity Brands Inc124.3122.1122.6131,267-0.60.45 
AYRAircastle Ltd23.7423.5023.6469,6520.020.08 
AYXAlteryx Inc102.1293.6894.622,315,932-8.047.83 
AZNAstrazeneca Plc44.2143.6743.75759,711-0.380.86 
AZOAutozone1,1131,1031,11355,69780.70 
AZREAzure Power Global Ltd12.3512.1412.192,287-0.131.06 
AZULAzul S.A. ADR37.2136.5136.87152,5780.090.24 
AZZAzz Inc39.0338.5738.5736,216-0.501.28 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.85.245.126
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,157330.40
DJI27,026240.09
SP5002,99880.28
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,49830.17
BDI1,200494.26
HSI30,063-2530.83