Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies136.0133.4133.51,031,147-2.61.88 
AAAlcoa Corp38.6836.8136.817,368,025-1.854.79 
AAC.SAres Acquisition Corp II [Aact.U]10.7910.7010.702000.010.09 
AAC.TAres Acquisition Corp II [Aact.Ws]0.13000.12000.120017,381-0.01007.69 
AACTAres Acquisition Corporation II Cl A10.7110.6910.6958,114-0.010.09 
AANAarons Holdings Company9.9809.9709.970392,577-0.0200.20 
AAPAdvance Auto Parts Inc64.9262.4764.441,384,6950.781.23 
AATAmerican Assets Trust25.1224.5124.54361,586-0.100.41 
ABAlliancebernstein Holding LP34.1033.6733.76233,3660.020.06 
ABBVAbbvie Inc175.7169.5175.36,815,7086.13.59 
ABEVAmbev S.A. ADR2.2002.1502.18020,828,6120.0000.00 
ABGAsbury Automotive Group Inc258.0255.0255.8176,781-3.81.46 
ABMABM Industries Inc54.0352.6953.76511,7820.831.57 
ABRArbor Realty Trust14.0413.2613.496,161,409-0.221.60 
ABR-DArbor Realty Trust Inc18.0617.8117.9437,6270.050.28 
ABR-EArbor Realty Trust Inc17.6517.4017.4515,804-0.050.29 
ABR-FArbor Realty Trust Inc19.0918.5118.7758,774-0.020.11 
ABTAbbott Laboratories105.6102.6104.711,841,6482.01.91 
ACAssociated Capital Group Inc32.9031.7332.857,7390.882.75 
ACAArcosa Inc93.0089.6489.70329,664-3.113.35 
ACCOAcco Brands Corp5.0204.8605.000538,3610.1202.46 
ACELAccel Entertainment Inc10.4910.3010.46212,9000.020.19 
ACH.WArcher Aviation Inc WT [Achr.W]0.75500.68260.699933,100-0.06308.26 
ACHRArcher Aviation Inc5.3905.0205.0709,587,700-0.3205.94 
ACIAlbertsons Companies Inc Cl A20.1119.6820.053,565,0000.291.47 
ACMAecom Technology Corp91.6289.5989.61649,500-2.152.34 
ACNAccenture Plc328.6323.6325.64,383,8000.60.18 
ACPAbrnd Income Credit Strategies Fund7.0006.9206.980559,800-0.0100.14 
ACP-AAberdeen Income Credit Strategies Fund23.9523.8123.892,700-0.050.19 
ACRAcres Commercial Realty Corp14.0713.7213.9213,600-0.100.71 
ACR-CAcres Commercial Realty Corp Pfd24.7524.6224.758,1000.100.41 
ACR-DAcres Commercial Realty Corp21.7021.6921.692,9000.010.07 
ACREAres Commercial Real Estate Cor7.7007.5007.600805,8000.0200.26 
ACVVirtus Diversified Income & Convertible21.2620.9220.9421,800-0.341.60 
ADCAgree Realty Corp67.4165.6067.33824,3001.722.62 
ADC-AAgree Realty Corp18.1317.8918.137,3000.291.63 
ADCTAdc Therapeutics Sa4.1003.7253.780397,000-0.2305.74 
ADMArcher Daniels Midland65.7964.7265.722,490,5001.161.80 
ADNTAdient Plc25.6724.7725.441,499,5000.110.43 
ADTADT Inc7.8007.6007.7403,615,6000.0500.65 
ADXAdams Diversified Equity Fund22.3822.2422.30130,200-0.150.67 
AEEAmeren Corp75.9374.1175.24886,1001.311.77 
AEFCAegon Funding Company Llc 5.10%21.5121.4221.5014,0000.030.14 
AEGAegon N.V. ADR6.3206.2756.2801,399,400-0.0100.16 
AEMAgnico-Eagle Mines Ltd76.7475.2775.481,856,200-1.011.32 
AEOAmerican Eagle Outfitters21.4620.4320.504,124,800-0.884.12 
AERAercap Holdings N.V.98.0495.6995.841,900,000-1.811.85 
AESThe Aes Corp17.5716.7716.898,844,100-0.764.31 
AESIAtlas Energy Solutions Inc Cl A22.3721.7621.811,030,700-0.040.18 
AEV.WAeva Technologies Inc WT [Aeva/S]0.03500.03300.033015,4000.003010.00 
AEVAAeva Technologies Inc3.7503.3003.380385,700-0.38010.11 
AFBAlliance National Municipal11.2811.1911.2862,5000.030.27 
AFGAmerican Financial Group132.6128.9132.2367,4003.32.59 
AFGBAmerican Financial Group Inc 5.875%23.8923.8023.856,9000.000.00 
AFGCAmerican Financial Group Inc 5.125%21.4321.3021.303,100-0.140.65 
AFGDAmerican Financial Group Inc 5.625%24.3824.0524.051,700-0.230.94 
AFGEAmerican Financial Group Inc 4.500%19.6719.5119.592,000-0.090.43 
AFLAflac Inc94.8592.8394.062,120,7000.510.55 
AFTApollo Senior Floating Rate Fund Inc15.0214.8214.9968,5000.140.94 
AGFirst Majestic Silver6.8806.5206.5205,186,800-0.3204.68 
AGCOAgco Corp103.1100.6102.8845,5001.51.45 
AGDAbrdn Global Dynamic Dividend Fund10.119.9110.02102,799-0.141.38 
AGIAlamos Gold Inc17.8617.2617.271,523,314-0.522.92 
AGLAgilon Health Inc7.7307.2607.3705,649,768-0.0901.21 
AGMFederal Agricultural Mortgage Corp213.7209.0212.668,6701.20.55 
AGM-CFederal Agricultural Mortgage Corp24.9924.9924.994590.000.00 
AGM-DFederal Agricultural Mortgage Corp23.2823.1623.209,193-0.020.09 
AGM-EFederal Agricultural Mortgage Corp23.8923.7523.752,889-0.180.75 
AGM-FFederal Agricultural Mortgage Corp21.6121.3421.5022,1410.000.00 
AGM-GFederal Agricultural Mortgage Corp20.6520.3120.3529,639-0.140.68 
AGM.AFederal Agricultural Mortgage Corp164.6160.5164.63,0171.81.12 
AGOAssured Guaranty Ltd82.9881.7181.79317,408-0.210.26 
AGRAvangrid Inc35.6335.4235.451,153,241-0.030.08 
AGROAdecoagro S.A.9.8109.6209.690646,194-0.0800.82 
AGSPlayags Inc11.4511.3511.40242,145-0.040.35 
AGXArgan Inc80.1476.3276.50240,978-3.083.87 
AHHArmada Hoffler Properties Inc12.0111.7511.79514,476-0.040.34 
AHH-AArmada Hoffler Pptys Inc [Ahh/Pa]21.6021.5021.577,062-0.090.42 
AHL-CAspen Insurance Holdings Ltd [Ahl/Pc]26.3126.1226.249,6050.000.00 
AHL-DAspen Insurance Holdings Ltd [Ahl/Pd]20.2120.0320.2013,2990.150.75 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]19.8019.5219.6723,979-0.130.66 
AHRAmerican Healthcare REIT Inc16.7216.1716.371,318,100-0.261.56 
AHTAshford Hospitality Trust Inc1.0901.0301.070389,0000.0000.00 
AHT-DAshford Hospitality TR Inc [Aht/Pd]16.6016.0516.232,2000.161.00 
AHT-FAshford Hospitality TR Inc [Aht/Pf]14.7814.2914.781,0000.392.71 
AHT-GAshford Hospitality TR Inc [Aht/Pg]14.8914.5014.891,0000.664.64 
AHT-HAshford Hospitality TR Inc [Aht/Ph]14.7914.7814.787000.241.65 
AHT-IAshford Hospitality TR Inc [Aht/Pi]15.2514.5514.745,7000.493.44 
AIC3.Ai Inc Cl A30.3829.1629.852,956,800-0.591.94 
AIFApollo Tactical Income Fund Inc14.9714.8114.9292,1000.000.00 
AIFDTcw Artificial Intelligence ETF27.7827.1727.229,500-1.294.52 
AIGAmerican International Group79.5778.3278.585,191,5000.290.37 
AINAlbany International Corp94.5491.2391.45184,100-2.182.33 
AIOVirtus Artificial Intelligence & Tech21.8621.1721.23161,000-0.733.32 
AIRAAR Corp76.3473.9274.20295,700-1.341.77 
AIRCApartment Income REIT Corp39.1039.0839.0821,630,700-0.010.03 
AITApplied Industrial Technologies211.7207.0208.7374,900-2.00.94 
AIUMeta Data Ltd ADR0.49000.42000.490034,5000.02004.26 
AIVApartment Investment and Management9.1358.9609.0401,090,000-0.0700.77 
AIZAssurant Inc174.1170.2171.9395,2001.70.98 
AIZNAssurant Inc 5.25% Subordinated Notes21.4321.3121.336,7000.050.23 
AJGArthur J. Gallagher & Company272.9267.9271.9795,6004.21.58 
AJXGreat Ajax Corp3.8503.7003.80084,1000.0000.00 
AKAA.K.A. Brands Holding Corp18.6517.2617.399,6000.060.35 
AKO.AEmbotell Andina Sa Cl A ADR14.9514.3414.581,500-0.281.88 
AKO.BEmbotell Andna Sa Cl B ADR19.2018.5219.199,300-0.190.98 
AKRAcadia Realty Trust20.1719.8320.06664,4000.180.91 
ALAir Lease Corp Cl A50.5649.3349.94626,5000.060.12 
AL-AAir Lease Corp [Al/Pa]25.6225.5525.628,300-0.030.12 
ALBAlbemarle Corp99.2692.6595.082,469,000-2.632.69 
ALB-AAlbemarle Corp Pfd A47.3844.9545.80304,400-1.032.20 
ALCAlcon Inc90.6788.7990.00946,000-0.260.29 
ALEAllete Inc64.6163.3263.60650,800-0.240.38 
ALEXAlexander and Baldwin Inc18.2018.0018.01532,7000.020.11 
ALGAlamo Group187.0182.3185.5114,1000.80.43 
ALITAlight Inc Cl A7.1806.9707.0906,906,0000.0000.00 
ALKAlaska Air Group40.5439.7340.032,462,000-0.471.16 
ALLAllstate Corp171.0168.6170.71,078,9002.91.72 
ALL-BAllstate Corp [All/Pb]25.8925.7325.8819,9000.070.26 
ALL-HAllstate Corp [All/Ph]22.4722.3122.3941,500-0.060.25 
ALL-IAllstate Corp [All/Pi]21.0020.9420.9821,400-0.020.10 
ALL-JAllstate Corp Pfd27.2427.1527.1724,400-0.050.18 
ALLEAllegion Plc128.9126.0126.9578,700-1.10.86 
ALLGAllego N.V.1.7001.6901.69027,1500.0000.00 
ALLYAlly Financial44.2141.8943.436,501,207-1.032.32 
ALSNAllison Transmission Holdings83.7382.9083.08959,770-0.040.05 
ALT-AAlta Equipment Group Inc25.9925.6525.656,364-0.180.70 
ALTGAlta Equipment Group Inc11.0610.4611.00632,4520.181.66 
ALTMArcadium Lithium Plc3.7803.5903.6808,962,858-0.0300.81 
ALU.WAllurion Technologies WT [Alur/W]0.15000.15000.15003220.00000.00 
ALURAllurion Technologies Inc1.00000.91000.9300303,960-0.06006.00 
ALVAutoliv Inc109.6108.5108.5519,850-2.62.34 
ALXAlexander's Inc241.0234.0240.013,5325.12.17 
AMAntero Midstream Corp14.8914.5514.562,500,042-0.140.95 
AMB.TArdagh Metal Packaging Sa WT [Ambp/W]0.06000.04000.0500322,3000.010025.00 
AMBCAmbac Financial Group13.3212.8113.00385,3160.040.31 
AMBPArdagh Metal Packaging S.A.3.7403.5503.6002,936,723-0.2005.26 
AMCAMC Entertainment Holdings5.7005.3605.42018,474,769-0.0500.91 
AMCRAmcor Plc10.3810.1410.339,724,9140.262.58 
AMEAmetek Inc177.3174.9175.01,059,967-1.00.56 
AMGAffiliated Managers Group172.7170.3172.5196,9700.70.38 
AMHAmerican Homes 4 Rent36.5236.1336.311,843,4500.050.14 
AMH-GAmerican Homes 4 Rent [Amh/Pg]22.7522.7022.751,3000.020.09 
AMH-HAmerican Homes 4 Rent [Amh/Ph]23.7923.5723.681,600-0.060.25 
AMKAssetmark Financial Holdings Inc34.5734.3934.41884,400-0.120.35 
AMNAmn Healthcare Services Inc58.0455.8957.02591,9000.731.30 
AMPAmeriprise Financial Services429.9419.9421.61,078,600-7.51.75 
AMP.VAmprius Technologies Inc [Ampx.W]0.20000.20000.200016,0000.00000.00 
AMPSAltus Power Inc4.6004.2454.400857,400-0.1403.08 
AMPXAmprius Technologies Inc1.4301.3001.330538,300-0.1107.64 
AMPYAmplify Energy Corp7.5307.2857.370595,1000.0300.41 
AMRAlpha Metallurgical Resources Inc323.6305.3310.8119,400-7.92.48 
AMRCAmeresco Inc34.0031.8132.63454,800-0.962.86 
AMTAmerican Tower Corp213.2209.6213.11,759,8003.01.41 
AMTBMercantil Bank Holding Cl A26.6625.5326.61285,3000.772.98 
AMTDAmtd Idea Group1.6201.5601.59018,4000.0000.00 
AMWLAmerican Well Corp Cl A9.4698.1358.540279,800-1.01010.58 
AMXAmerica Movil S.A.B. DE C.V. ADR18.3317.9517.991,799,200-0.341.85 
ANAutonation Inc182.8177.5179.0423,600-2.51.38 
ANETArista Networks Inc352.5335.9336.73,135,300-21.66.02 
ANFAbercrombie & Fitch Company167.4155.5155.83,062,800-14.38.41 
ANG-AAmerican National Group Inc24.6824.5424.5816,700-0.040.16 
ANG-BAmerican National Group Inc24.9024.8724.889,9000.020.08 
ANROAlto Neuroscience Inc16.5015.2116.29203,3000.795.10 
ANVSAnnovis Bio Inc13.3811.7712.46602,000-0.050.40 
AODAberdeen Total Dynamic Dividend Fund8.7008.6508.700653,400-0.0200.23 
AOMRAngel Oak Mortgage REIT Inc12.5012.1912.37119,3000.151.23 
AONAON Plc302.0298.0300.51,199,0002.70.91 
AORTArtivion Inc28.8527.4527.90308,900-0.561.97 
AOSSmith A.O. Corp92.1390.1490.14850,800-1.842.00 
APAmpco-Pittsburgh Corp1.8701.6701.840691,5000.1307.60 
APAMArtisan Partners Asset Mgmt44.0842.8243.44502,6000.120.28 
APCAAp Acquisition Corp Cl A11.4711.4511.4598,400-0.010.04 
APDAir Products and Chemicals271.9267.7270.5725,3002.91.10 
APGApi Group Corp38.1736.4736.492,115,200-1.884.90 
APHAmphenol Corp69.5164.1464.2214,803,600-6.198.79 
APLEApple Hospitality REIT Inc15.3915.0115.303,398,4000.241.59 
APOApollo Asset Management Inc123.4120.2121.22,135,500-2.82.27 
APO-AApollo Global Management Inc67.0766.2166.3358,200-1.341.98 
APOSApollo Global Management 7.625%26.7926.5926.6216,700-0.170.63 
APTVAptiv Plc72.6970.7572.413,321,900-1.001.36 
AQNAlgonquin Power & Util6.3006.1806.1805,958,300-0.0801.28 
AQNBAlgonquin Power & Utilities Corp 6.20%25.5025.4525.504,6000.040.16 
ARAntero Resources Corp31.7429.7629.817,696,800-1.845.81 
ARCAmerican Reprographics Company3.1003.0303.100134,8320.0200.65 
ARCHArch Resources Inc165.2157.6158.3366,264-3.42.11 
ARCOArcos Dorados Holdings Inc10.0109.7309.800648,990-0.1401.41 
ARDCAres Dynamic Credit Allocation15.0014.8215.0073,6750.130.87 
AREAlexandria Real Estate Equities129.2127.1129.1713,9431.51.17 
ARESAres Management LP146.6142.4143.7855,386-4.32.89 
ARG-AArgo Group Intl Hldgs Ltd 7% Ser A24.9924.9024.943,6060.040.16 
ARGDArgo Grp Itl Snr NTS22.2522.0822.214,4940.010.05 
ARIApollo Commercial Real Estate11.0110.5610.981,255,9760.171.57 
ARISAris Water Solutions Inc Cl A17.2016.5816.66398,864-0.311.83 
ARLAmerican Realty Investors17.9316.6016.8865,107-0.191.11 
ARLOArlo Technologies Inc17.3516.5317.10728,9520.110.65 
ARMKAramark Holdings Corp34.2233.3633.421,318,263-0.651.91 
AROCArchrock Inc23.4422.7322.791,042,172-0.301.30 
ARRArmour Residential R21.9321.3021.651,536,8490.010.05 
ARR-CArmour Residential REIT Inc 7% Prf21.0821.0421.066,9780.000.00 
ARWArrow Electronics127.2125.5126.0610,499-0.70.54 
ASAmer Sports Inc11.7511.2111.651,955,4250.443.93 
ASAASA Gold and Precious Metals20.1219.3319.5148,033-0.763.75 
ASAISendas Distribuidora S.A. ADR10.2409.8709.880228,713-0.3403.33 
ASANAsana Inc Cl A15.1014.2514.782,601,5000.211.44 
ASBAssociated Banc-Corp23.7222.7823.461,619,9000.000.00 
ASB-EAssociated Banc-Corp [Asb/Pe]20.3720.2020.298,4000.050.25 
ASB-FAssociated Banc-Corp20.0419.8919.892,200-0.090.47 
ASBAAssociated Banc-Corp 6.625%23.7323.5223.6925,8000.110.47 
ASCArdmore Shipping Corp20.3519.8320.08619,400-0.321.57 
ASGLiberty All-Star Growth Fund5.6605.5905.630377,100-0.0400.71 
ASGIAberdeen Standard Global Infrastructure19.3718.8519.30177,6000.301.58 
ASGNOn Assignment104.3101.5103.5436,7000.40.37 
ASHAshland Inc98.1396.3196.71320,700-0.710.73 
ASIXAdvansix Inc26.6924.9526.61194,7001.566.23 
ASPNAspen Aerogels Inc27.1624.8024.821,513,800-2.117.84 
ASRGrupo Aeroportuario Del Sureste ADR313.4309.6312.326,600-3.61.15 
ASXAse Industrial Holding Ltd ADR11.6811.3111.3513,350,300-0.453.81 
ATC-DAtlas Corp [Atlo/Pd]25.3025.1125.254,300-0.040.14 
ATC-HAtlas Corp [Atlo/Ph]25.2825.1525.1515,1000.020.08 
ATENA10 Networks Inc14.0413.7813.94434,900-0.050.36 
ATGEAdtalem Global Education Inc79.7277.1078.03653,9000.781.01 
ATH-AAthene Holdings Ltd [Ath/Pa]24.7224.4524.6620,8000.010.04 
ATH-BAntah Hlds Ltd22.0921.8721.9621,100-0.060.27 
ATH-CAthene Hldg Ltd25.2525.0625.2322,0000.050.20 
ATH-DAthene Holding Ltd19.0618.9018.9050,800-0.180.94 
ATH-EAthene Hldg Ltd26.4826.4426.4556,4000.000.00 
ATHMAutohome Inc ADR28.1027.5027.80296,600-0.180.64 
ATHSAthene Holding Ltd 7.250%25.3925.3225.3569,700-0.080.31 
ATIAti Inc62.4259.3459.781,050,500-2.283.67 
ATIPAti Physical Therapy Inc5.9005.5515.8662,000-0.2844.61 
ATKRAtkore Inc151.6144.9145.0512,800-7.64.96 
ATMUAtmus Filtration Technologies Inc31.0030.3030.431,048,000-0.722.31 
ATOAtmos Energy Corp125.4122.5124.7794,6002.31.89 
ATRAptargroup145.8144.3144.9242,2000.30.21 
ATSAts Corp Cda33.7832.2832.3459,000-1.725.05 
ATUSAltice USA Inc Cl A1.9501.8101.8305,283,500-0.0301.61 
AUAnglogold Ashanti Ltd ADR30.0928.7628.941,455,400-0.872.92 
AUBAtlantic Union Bancshares Corp39.9837.9039.78759,1001.353.51 
AUB-AAtlantic Union Bankshares Corp Pfd A24.1723.8524.1018,7000.230.96 
AUNAAuna Sa Cl A9.0808.3808.930160,7000.4405.18 
AVAAvista Corp37.8236.9837.30700,4000.421.14 
AVALGrupo Aval Acciones Y Valores S ADR2.1902.1502.15026,600-0.0301.38 
AVBAvalonbay Communities209.0205.0208.0453,4002.51.22 
AVDAmerican Vanguard Corp9.6609.1509.510221,5380.2803.03 
AVKAdvent Claymore Convertible Securities12.6412.4612.55185,1830.000.00 
AVNSAvanos Medical Inc22.6521.9522.64248,7600.572.58 
AVNTAvient Corp47.3646.4246.59522,784-0.150.32 
AVTRAvantor Inc21.6621.1721.428,178,034-0.110.51 
AVYAvery Dennison Corp224.9221.5222.9439,608-0.60.28 
AWFAlliancebernstein Global High Income10.5610.4910.49212,249-0.040.38 
AWIArmstrong World Industries Inc124.6119.9120.0370,525-3.72.96 
AWKAmerican Water Works143.5139.6142.51,188,9303.52.48 
AWPAbrdn Global Premier Properties Fund4.1704.0304.150767,2850.0801.97 
AWRAmerican States Water Company81.4579.5780.84186,8731.602.02 
AXAxos Financial Inc72.3669.4771.36865,2790.550.78 
AXLAmerican Axle & Manufacturing7.4507.2507.4301,280,3420.0801.09 
AXPAmerican Express Company250.7247.4250.02,427,5260.30.13 
AXRAmrep Corp21.5321.0021.4718,0170.140.66 
AXSAxis Capital Holdings73.8272.5773.47560,1431.261.74 
AXS-EAxis Capital Holdings Ltd [Axs/Pe]21.7421.5521.6729,1110.010.05 
AXTAAxalta Coating Systems Ltd36.3535.8936.191,918,151-0.080.22 
AYIAcuity Brands Inc266.0258.9259.0312,742-11.44.20 
AZEKThe Azek Company Cl A45.4944.1044.121,548,724-1.433.14 
AZOAutozone2,9962,9582,984109,600-10.04 
AZULAzul S.A. ADR5.0204.8404.8801,514,100-0.1603.17 
AZZAzz Inc88.1585.0286.12562,700-0.630.73 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.235.182.206
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP17,997-5122.77
DJI41,1982440.59
SP5005,588-791.39
DAX18,437-810.44
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI17,739110.06