Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies78.0777.2777.991,049,6810.020.03 
AAAlcoa Corp21.6120.4421.531,915,971-0.170.78 
AACAac Holdings Inc0.79410.68000.710146,960-0.05146.75 
AANAaron's Inc61.1059.9760.90149,7310.701.16 
AAPAdvance Auto Parts Inc161.4155.8160.9574,4645.23.34 
AATAmerican Assets Trust47.0546.6446.8777,9510.000.00 
ABAlliancebernstein Holding LP29.7029.2029.4674,9440.100.34 
ABBAbb Ltd19.9019.7019.86614,703-0.211.05 
ABBVAbbvie Inc73.7472.0573.623,810,6661.231.70 
ABCAmerisourcebergen Corp85.2683.2983.73360,990-1.391.63 
ABEVAmbev S.A.4.7004.6304.65018,458,4500.0200.43 
ABGAsbury Automotive Group Inc102.6100.6102.032,1741.01.03 
ABMABM Industries Incorporated36.5435.7136.3988,7480.431.20 
ABRArbor Realty Trust13.2113.0013.00501,710-0.191.44 
ABR-AArbor Rlty TR Inc [Abr/Pa]26.2426.0026.151,9520.140.56 
ABR-BArbor Rlty TR Inc [Abr/Pb]25.8325.7225.831,411-0.010.04 
ABR-CArbor Rlty TR Inc [Abr/Pc]26.6526.2126.212,600-0.291.09 
ABTAbbott Laboratories83.7283.1983.21856,175-0.370.44 
ACAssociated Capital Group Inc36.2935.9736.151,4030.160.44 
ACAArcosa Inc34.6033.9734.5499,4270.190.55 
ACBAurora Cannabis Inc5.2404.9305.1109,902,4430.0901.79 
ACCAmerican Campus Communities Inc47.5047.0147.4185,6250.270.57 
ACCOAcco Brands Corp9.7509.6009.700179,8420.0700.73 
ACHAluminum Corp of China Ltd8.0107.8908.00027,953-0.1702.08 
ACMAecom Technology Corp37.8937.0037.86346,5140.300.80 
ACNAccenture Plc193.9192.0193.5534,8660.40.21 
ACPAvenue Income Credit Strategies12.4312.3712.3822,084-0.020.16 
ACREAres Commercial Real Estate Cor15.8315.6815.8097,0440.080.51 
ACVAllianzgi Diversified Income &23.4523.1523.3618,541-0.070.28 
ADCAgree Realty Corp73.9973.3773.7181,9600.310.42 
ADMArcher Daniels Midland40.9240.3640.381,223,791-0.521.27 
ADNTAdient Plc23.1521.9022.99436,6810.241.05 
ADSAlliance Data Systems Corp130.7128.2128.8228,002-1.41.08 
ADSWAdvanced Disposal Services Inc32.5932.5532.5781,5270.010.03 
ADTADT Inc6.3106.0506.200622,5960.1001.64 
ADXAdams Express Company15.9415.8715.9182,128-0.050.31 
AEBAegon N.V. Perp Cap Secs Floating Rate23.8623.7723.775,159-0.180.77 
AEEAmeren Corp79.3978.8578.98443,179-0.060.08 
AEGAegon N.V.4.1404.1004.140827,125-0.0601.43 
AEHAegon N.V. Perp Cap Secs26.0725.9526.0255,1500.020.08 
AELAmerican Equity Investment Life24.2023.8224.13196,3620.010.04 
AEMAgnico-Eagle Mines Ltd59.6058.5059.26672,9071.061.82 
AEOAmerican Eagle Outfitters16.4416.0916.301,258,6680.060.37 
AEPAmerican Electric Power Company93.8492.9593.58615,8650.400.43 
AEP-BAmerican Elec Pwr Co. Inc [Aep/Pb]55.7955.4055.708,5900.160.29 
AERAercap Holdings N.V.56.1054.7755.99276,0320.871.58 
AESThe Aes Corp16.2815.9516.191,479,9200.100.62 
AFBAlliance National Municipal13.7213.5213.6333,7180.030.22 
AFCAllied Capital Corp26.5826.3526.582,0120.140.53 
AFGAmerican Financial Group107.6106.9107.4126,605-0.40.33 
AFGBAmerican Financial Group Inc 5.875%26.7726.6526.7010,2070.050.19 
AFGEAmerican Financial Group Inc25.6425.4225.646,8450.120.47 
AFGHAmerican Financial Group Inc26.2026.1426.208,4930.070.27 
AFIArmstrong Flooring Inc6.8906.7506.77076,351-0.0701.02 
AFLAflac Incorporated52.6151.6552.521,011,2020.551.06 
AFTApollo Senior Floating Rate Fund Inc14.8714.8114.8535,7780.050.34 
AGFirst Majestic Silver10.6610.2810.394,539,3300.302.97 
AGCOAgco Corp76.9475.8576.18349,341-0.280.37 
AGDAlpine Global Dynamic Dividend Fund9.7209.6509.68015,882-0.0400.41 
AGIAlamos Gold Inc6.7006.5406.5601,001,1530.0400.61 
AGMFederal Agricultural Mortgage Corp82.4480.8582.2924,8610.450.55 
AGM-AFederal Agricultural Mortgage Corp26.0225.6025.673,692-0.301.15 
AGM-CFederal Agricultural Mortgage Corp26.6026.6026.604000.100.38 
AGM-DFederal Agricultural Mortgage Corp26.5226.4126.522,3640.070.26 
AGM.AFederal Agricultural Mortgage Corp74.6874.6874.68200-0.390.52 
AGNAllergan Plc167.8165.9167.4962,9760.90.54 
AGOAssured Guaranty Ltd45.8945.2545.86177,9740.390.86 
AGO-BAssured Guaranty Municipal Hldgs IN27.9027.6627.904,9760.150.54 
AGO-EAssured Guaranty Municipal Hldgs IN27.0926.9927.014,698-0.090.33 
AGO-FAssured Guaranty Municipal Hldgs IN25.9225.7125.905,4380.080.31 
AGRAvangrid Inc51.9851.4151.8866,8560.310.60 
AGROAdecoagro S.A.6.2406.1906.200150,9990.0000.00 
AGSPlayags Inc11.4310.9611.10294,322-0.121.07 
AGXArgan Inc39.2338.2839.0073,3060.200.52 
AHCA.H. Belo Corp3.7503.6903.69012,7610.0300.82 
AHHArmada Hoffler Properties Inc18.3918.1418.32234,9690.020.11 
AHH-AArmada Hoffler Pptys Inc [Ahh/Pa]26.9526.6726.802,050-0.200.74 
AHL-CAspen Insurance Holdings Ltd [Ahl/Pc]28.2327.9328.1020,0340.050.18 
AHL-DAspen Insurance Holdings Ltd [Ahl/Pd]26.0325.7326.0318,1290.371.44 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]25.4725.3625.4369,4400.060.24 
AHTAshford Hospitality Trust Inc3.2403.1303.190216,732-0.0501.54 
AHT-DAshford Hospitality TR Inc [Aht/Pd]25.0024.9925.008,0090.010.04 
AHT-FAshford Hospitality TR Inc [Aht/Pf]22.1021.8321.878,752-0.170.77 
AHT-GAshford Hospitality TR Inc [Aht/Pg]21.6121.5121.556,3550.090.42 
AHT-HAshford Hospitality TR Inc [Aht/Ph]21.9121.6021.805,7500.100.47 
AHT-IAshford Hospitality TR Inc [Aht/Pi]21.8021.6121.756,3590.080.38 
AIArlington Asset Investment Corp5.7005.5605.640259,4810.0500.89 
AI-BArlington Asset Investment Corp [Ai/Pb]20.7520.7520.755900.000.01 
AI-CArlington Asset Investment Corp [Ai/Pc]21.2321.1021.209620.030.14 
AICArlington Asset Investment Cor23.7523.7523.754110.030.13 
AIFApollo Tactical Income Fund Inc15.2615.1115.2310,9460.080.53 
AIGAmerican International Group57.7356.9657.681,121,8970.230.40 
AIG-AAmerican International Group Inc27.1726.9627.1632,3320.220.82 
AIG.WAmerican Intl Group Inc [Aig/W]15.9415.3015.9452,8520.070.43 
AINAlbany International Corp89.2587.5389.02116,8991.131.29 
AIRAAR Corp45.3044.1944.2381,131-1.092.41 
AITApplied Industrial Technologies55.3154.2055.1356,0120.390.71 
AIVApartment Investment and Management51.3850.8051.14316,2760.020.04 
AIWArlington Asset Investment Cor24.1023.8824.003,5000.000.01 
AIZAssurant Inc127.3126.2126.3125,492-0.30.25 
AIZPAssurant Inc 6.50% Series D Mandatory126.0126.0126.04000.60.49 
AJGArthur J. Gallagher & Company88.9588.1688.83203,2150.030.03 
AJRDAerojet Rocketdyne Holdings51.9550.8951.93164,1740.430.83 
AJXGreat Ajax Corp15.3515.1115.2992,9000.191.26 
AJXAGreat Ajax Corp 7.25% Convertible Senior27.0526.7727.041,742-0.010.04 
AKO.AEmbotell Andina Sa Cl A16.4016.4016.401000.000.00 
AKO.BEmbotell Andna Sa Cl B19.0918.5018.938,8320.180.96 
AKRAcadia Realty Trust28.6928.4228.54123,949-0.160.56 
AKSAK Steel Holding Corp2.4602.2802.4505,489,2340.0200.82 
ALAir Lease Corp Cl A42.6441.9042.51237,592-0.170.40 
AL-AAir Lease Corp [Al/Pa]27.1727.0327.168,3160.190.70 
ALBAlbemarle Corp69.4167.6568.12495,668-0.741.07 
ALCAlcon Inc60.5559.6360.49559,3530.721.20 
ALEAllete Inc88.0887.1187.5667,2470.270.31 
ALEXAlexander and Baldwin Inc25.0524.7425.0194,1450.040.16 
ALGAlamo Group119.5116.4119.421,9733.32.82 
ALKAlaska Air Group65.2164.4265.06300,3570.060.09 
ALLAllstate Corp108.7107.2108.6363,7550.70.62 
ALL-AAllstate Corp [All/Pa]26.1026.0626.075,923-0.030.10 
ALL-BAllstate Corp [All/Pb]26.6926.4226.6914,6870.260.98 
ALL-DAllstate Corp [All/Pd]25.5025.3725.383,366-0.020.08 
ALL-EAllstate Corp [All/Pe]25.3825.3725.3817,2130.010.04 
ALL-FAllstate Corp [All/Pf]25.3625.3425.354,4220.010.04 
ALL-GAllstate Corp [All/Pg]27.4327.3027.4222,4700.180.66 
ALL-HAllstate Corp [All/Ph]26.2426.0626.18175,4130.180.69 
ALL-YGMAC Capital Trust I [Ally/Pa]26.2526.1726.2156,9080.030.11 
ALLEAllegion Plc101.7101.0101.4128,966-0.10.14 
ALLYAlly Financial33.8533.3233.821,437,1060.100.30 
ALP-QAlabama Power Co. [Alp/Pq]27.0826.8327.084,7590.130.48 
ALSNAllison Transmission Holdings47.0945.8947.04338,2100.711.53 
ALVAutoliv Inc77.0374.7276.53592,864-1.722.20 
ALXAlexander's Inc345.0341.3343.912,390-0.50.13 
AMAntero Midstream Corp7.3907.1707.2405,235,988-0.1101.50 
AMCAmc Entertainment Holdings Inc10.9210.4410.751,600,036-0.100.92 
AMCRAmcor Plc9.7309.5509.6601,414,9450.0000.00 
AMEAmtek Inc90.0088.8089.99405,3790.110.12 
AMGAffiliated Managers Group85.9884.2585.31167,675-0.340.40 
AMHAmerican Homes 4 Rent25.5625.3025.53897,6430.200.79 
AMH-DAmerican Homes 4 Rent [Amh/Pd]27.0326.8426.848,266-0.110.41 
AMH-EAmerican Homes 4 Rent [Amh/Pe]26.7326.6626.687,903-0.060.22 
AMH-FAmerican Homes 4 Rent [Amh/Pf]25.9725.6625.872,5450.010.04 
AMH-GAmerican Homes 4 Rent [Amh/Pg]26.4426.0726.442,1310.120.46 
AMH-HAmerican Homes 4 Rent [Amh/Ph]26.4626.3626.4340,1100.010.02 
AMKAssetmark Financial Holdings Inc27.9827.4127.6441,255-0.170.61 
AMNAmn Healthcare Services Inc56.2854.3355.65161,557-0.721.28 
AMOVAmerica Movil A ADR15.0514.9314.931,331-0.120.80 
AMPAmeriprise Financial Services147.5143.3147.4294,7621.61.10 
AMPYAmplify Energy Corp6.7406.4406.740141,7040.2303.53 
AMRCAmeresco Inc15.7115.0615.71251,1380.483.15 
AMRXAmneal Pharmaceuticals Inc3.3803.1003.180853,094-0.1604.79 
AMTAmerican Tower Corp226.5224.9225.7556,9210.10.04 
AMXAmerica Movil S.A.B. DE C.V.15.2414.9615.02810,665-0.140.92 
ANAutonation Inc51.0350.1450.60470,6900.090.18 
ANETArista Networks Inc242.5238.5242.3244,6722.30.94 
ANFAbercrombie & Fitch Company15.8715.4815.82976,8080.100.64 
ANFIAmira Nature Foods Ltd0.58000.55000.550051,1890.00000.00 
ANHAnworth Mortgage Asset Corp3.5003.4303.490625,8570.0601.75 
ANH-AAnworth Mortgage Asset Cp [Anh/Pa]25.9325.7725.93235-0.070.28 
ANH-BAnworth Mortgage Asset Cp [Anh/Pb]22.3821.9022.381,5000.592.71 
ANH-CAnworth Mortgage Asset Cp [Anh/Pc]25.7625.7425.751,3350.130.51 
ANTMAnthem Inc252.4249.4249.4713,180-2.71.06 
AODAlpine Total Dynamic Dividend8.3708.3108.340100,846-0.0300.36 
AONAON Plc193.8191.2193.6211,5290.60.33 
AOSSmith [A.O.] Corp47.8646.8647.76356,1920.280.59 
APAmpco-Pittsburgh Corp4.1403.9604.14011,7990.1102.73 
APAApache Corp26.3325.3926.202,194,8170.401.55 
APAMArtisan Partners Asset Mgmt28.8428.2828.7285,7090.190.67 
APDAir Products and Chemicals222.1219.7221.3242,635-0.20.09 
APHAmphenol Corp94.1492.7394.14409,8110.320.34 
APHAAphria Inc6.2406.0306.1301,705,722-0.0300.49 
APLEApple Hospitality REIT Inc16.4416.2416.36573,470-0.020.12 
APOApollo Global Management Llc C40.1839.3939.99769,755-0.070.17 
APO-AApollo Global Mgmt Inc [Apo/Pa]26.6126.4626.6110,4790.150.57 
APO-BApollo Global Mgmt Inc [Apo/Pb]26.7426.5926.7211,3080.180.68 
APRNBlue Apron Holdings Inc9.5809.0309.140102,369-0.1301.40 
APTSPreferred Apartment Communities14.5114.3714.4393,564-0.030.21 
APTVAptiv Plc89.3087.7788.58644,3741.511.73 
APYApergy Corp29.8329.0229.77331,5230.280.95 
AQAquantia Corp13.2513.2313.241,501,1000.000.00 
AQNAlgonquin Pwr & Util13.7013.5613.65156,1890.050.37 
AQNAAlgonquin Power & Utilities Corp27.9227.7827.8314,7890.000.00 
AQNBAlgonquin Power & Utilities Corp. 6.20%27.4727.2727.4722,8950.170.62 
AQUAEvoqua Water Technologies Corp16.6516.2716.57184,1600.030.18 
ARAntero Resources Corp3.8303.4203.5305,786,171-0.2907.59 
ARAAmerican Renal Associates8.6408.0608.170100,103-0.2002.39 
ARCAmerican Reprographics Company1.3801.3101.360141,4350.0302.26 
ARCHArch Coal Inc74.1070.1674.0499,2882.102.92 
ARCOArcos Dorados Holdings Inc6.6706.5106.650109,0970.0600.91 
ARDArdagh Group S.A.15.6715.4615.5627,783-0.030.19 
ARDCAres Dynamic Credit Allocation14.9814.9214.9642,1790.010.07 
AREAlexandria Real Estate Equities154.8152.8154.3250,8730.90.55 
ARE-AAres Management Corp [Ares/Pa]27.2327.1127.215,9120.020.07 
ARE-DAlexandria Real Estate Eq Inc [Are/Pd]39.6939.1839.281,4000.070.18 
ARESAres Management LP29.7929.3329.65355,2040.290.99 
ARGDArgo Grp Itl Snr NTS25.7425.7425.743810.000.00 
ARGOArgo Group Intl Hlds69.9967.7769.8740,0501.752.57 
ARIApollo Commercial Real Estate19.5819.4919.49516,896-0.050.26 
ARLAmerican Realty Investors16.5015.9916.504,6100.241.48 
ARLOArlo Technologies Inc3.6203.5503.610187,360-0.0200.55 
ARMKAramark Holdings Corp42.9942.1142.91508,9220.691.63 
ARNCArconic Inc26.8026.4626.73836,5830.010.04 
AROCArchrock Inc10.4810.2210.39241,2290.070.68 
ARRArmour Residential R17.1616.9917.00240,408-0.080.47 
ARR-BArmour Residential REIT Inc [Arr/Pb]25.0325.0025.027,9430.020.09 
ARWArrow Electronics74.5073.1774.47253,1460.700.95 
ASAASA Gold and Precious Metals13.0012.7712.9475,3870.151.17 
ASBAssociated Banc-Corp20.3420.0620.30225,1560.010.05 
ASB-CAssociated Banc-Corp [Asb/Pc]26.7226.7226.725000.271.02 
ASB-DAssociated Banc-Corp [Asb/Pd]25.5525.5425.542,2860.100.41 
ASB-EAssociated Banc-Corp [Asb/Pe]26.4426.4226.441,3970.010.04 
ASCArdmore Shipping Corp6.8806.6506.88087,3520.1602.38 
ASGLiberty All-Star Growth Fund6.1306.0006.030189,6640.0500.84 
ASGNOn Assignment63.4661.9662.25108,921-1.292.03 
ASHAshland Global Holdings Inc77.8176.8877.64119,318-0.010.01 
ASIXAdvansix Inc26.0625.6725.9731,308-0.060.23 
ASPNAspen Aerogels Inc6.3006.2006.24014,604-0.0300.48 
ASRGrupo Aeroportuario Del Sureste157.8156.1157.025,938-1.00.66 
ASXAse Industrial Holding Co. Ltd4.6304.4504.610531,9140.0901.99 
ATAtlantic Power Corp2.5502.5102.530193,794-0.0100.39 
ATENA10 Networks Inc7.2207.1107.120113,538-0.1101.52 
ATGEAdtalem Global Education Inc41.1940.0541.19138,8630.531.30 
ATHAthene Holding Ltd42.6242.0442.62363,3910.130.31 
ATH-AAthene Hldg Ltd [Ath/Pa]27.9727.8527.8874,7230.120.43 
ATHMAutohome Inc92.9590.1592.89434,4321.031.12 
ATIAllegheny Technologies Inc20.7820.0220.78351,8920.361.76 
ATKRAtkore International Group30.8930.1330.8961,4670.290.95 
ATOAtmos Energy Corp113.4112.6113.1198,3610.10.06 
ATRAptargroup119.0117.6118.548,6660.50.39 
ATTOAtento S.A.3.2903.1703.18076,837-0.0802.45 
ATUActuant Corp24.5023.9024.47163,6020.401.66 
ATUSAltice USA Inc Cl A29.6329.1029.18938,446-0.160.55 
ATVAcorn International17.8517.5017.50900-0.351.93 
AUAnglogold Ashanti Ltd20.6820.0120.332,980,0520.110.54 
AUOAu Optronics Corp2.6902.6402.6501,706,867-0.0200.75 
AUYYamana Gold3.6303.5003.5609,301,3270.0902.59 
AVAAvista Corp48.2847.8848.1787,0830.290.61 
AVALGrupo Aval Acciones Y Valores S7.5907.4707.570156,2460.0200.26 
AVBAvalonbay Communities211.2208.0210.8215,1371.70.83 
AVDAmerican Vanguard Corp16.1015.7415.9428,869-0.271.67 
AVHAvianca Holdings S.A.2.9902.9102.94056,275-0.0501.67 
AVKAdvent Claymore Convertible Securities14.8914.8114.8346,963-0.020.13 
AVLRAvalara Inc78.9476.6578.27320,639-0.801.01 
AVNSAvanos Medical Inc37.6037.0037.3888,9880.150.40 
AVPAvon Products4.6804.4804.5102,705,422-0.1403.01 
AVT-AAvantor Inc [Avtr/Pa]56.3555.3555.9030,6730.350.63 
AVTRAvantor Inc15.6415.2715.451,273,9960.060.39 
AVXAvx Corp15.6815.4915.6669,1660.050.32 
AVYAvery Dennison Corp114.1111.4113.7171,8110.80.74 
AVYAAvaya Holdings Corp10.4310.0410.41549,6110.030.29 
AWFAlliancebernstein Global High Income12.0411.9712.00144,5560.040.33 
AWIArmstrong World Industries Inc97.6795.9895.9886,708-1.551.59 
AWKAmerican Water Works124.1122.8123.3506,3550.40.36 
AWPAlpine Global Premier Propertie6.1906.1506.170164,813-0.0300.48 
AWRAmerican States Water Company91.0489.8090.3966,1100.250.28 
AXAxos Financial Inc27.7927.1127.7987,1780.260.94 
AXEAnixter International Inc68.8065.5066.78171,3641.922.96 
AXLAmerican Axle & Manufacturing8.0707.7808.020764,3740.0200.25 
AXOAxos Financial Inc26.0126.0026.001,1650.000.00 
AXPAmerican Express Company117.6116.1117.2945,0230.40.38 
AXRAmrep Corp6.1605.7605.7809,6290.0801.40 
AXSAxis Capital Holdings66.3865.1966.27132,3000.751.14 
AXS-DAxis Capital Holdings Ltd [Axs/Pd]25.2425.1025.2410,3390.090.36 
AXS-EAxis Capital Holdings Ltd [Axs/Pe]25.7625.7225.7340,133-0.020.08 
AXTAAxalta Coating Systems Ltd30.6830.2830.58690,8930.140.46 
AYIAcuity Brands Inc137.8133.9137.765,8582.21.59 
AYRAircastle Ltd23.1122.7023.0797,5770.321.41 
AYXAlteryx Inc119.8117.2118.6598,8170.60.54 
AZNAstrazeneca Plc45.1944.7444.791,602,877-0.390.86 
AZOAutozone1,1671,1511,155151,543-50.41 
AZREAzure Power Global Ltd11.5611.1211.295,791-0.353.01 
AZULAzul S.A. ADR34.6834.3434.52162,630-0.431.23 
AZZAzz Inc43.0842.2643.0769,3020.100.23 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
35.171.146.16
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,118-650.80
DJI26,935-1600.59
SP5002,992-150.49
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,508181.19
BDI1,200494.26
HSI30,063-2530.83