Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies147.0144.8145.51,603,200-2.71.84 
AAAlcoa Corp44.0142.2743.935,275,4000.731.69 
AAC.SAres Acquisition Corp II [Aact.U]10.8010.7010.70200-0.040.37 
AAC.TAres Acquisition Corp II [Aact.Ws]0.13920.13000.130036,400-0.00010.08 
AACTAres Acquisition Corporation II Cl A10.6510.6410.6415,200-0.010.09 
AANAarons Holdings Company7.2706.9407.230334,2000.1401.97 
AAPAdvance Auto Parts Inc67.8660.6162.487,799,400-7.7010.97 
AATAmerican Assets Trust20.9920.5620.91447,0000.000.00 
ABAlliancebernstein Holding LP33.2632.7532.86151,200-0.641.91 
ABBVAbbvie Inc156.4153.7154.84,254,500-0.60.35 
ABEVAmbev S.A. ADR2.2202.1702.20016,162,900-0.0301.35 
ABGAsbury Automotive Group Inc230.2226.9227.4127,700-5.12.17 
ABMABM Industries Inc46.5445.9446.25332,200-0.300.64 
ABRArbor Realty Trust13.2112.9813.062,690,900-0.201.51 
ABR-DArbor Realty Trust Inc18.3518.1018.103,100-0.251.36 
ABR-EArbor Realty Trust Inc18.1417.8517.855,500-0.291.57 
ABR-FArbor Realty Trust Inc19.7819.6219.776,900-0.110.55 
ABTAbbott Laboratories101.8100.6100.74,961,300-1.21.20 
ACAssociated Capital Group Inc34.2533.4033.852,500-0.320.94 
ACAArcosa Inc86.9785.8186.49182,000-0.690.79 
ACCOAcco Brands Corp5.0254.9205.010567,300-0.0701.38 
ACELAccel Entertainment Inc9.5909.3709.540263,000-0.0500.52 
ACH.WArcher Aviation Inc WT [Achr.W]0.30600.28000.30601,4670.02609.29 
ACHRArcher Aviation Inc3.1653.0003.0107,919,200-0.1905.94 
ACIAlbertsons Companies Inc Cl A20.4420.2420.363,176,6000.000.00 
ACMAecom Technology Corp85.9385.1885.49825,700-0.981.13 
ACNAccenture Plc296.1291.0293.84,479,900-4.01.33 
ACPAbrnd Income Credit Strategies Fund6.6806.6106.640260,500-0.0400.60 
ACP-AAberdeen Income Credit Strategies Fund23.9323.9323.93500-0.441.81 
ACRAcres Commercial Realty Corp12.9912.4512.7021,4000.131.03 
ACR-CAcres Commercial Realty Corp Pfd24.5824.5724.583,400-0.070.28 
ACR-DAcres Commercial Realty Corp20.8320.8020.801,432-0.251.19 
ACREAres Commercial Real Estate Cor6.4806.4006.470799,600-0.0600.92 
ACVVirtus Diversified Income & Convertible21.0220.6720.9446,000-0.070.33 
ADCAgree Realty Corp59.0258.5258.88872,400-0.370.62 
ADC-AAgree Realty Corp17.2017.0517.2019,4000.020.09 
ADCTAdc Therapeutics Sa3.5303.2703.330528,900-0.2406.72 
ADMArcher Daniels Midland60.5959.8960.033,000,700-0.861.41 
ADNTAdient Plc27.1726.7827.03646,700-0.381.39 
ADTADT Inc7.1096.9807.0203,086,000-0.1201.68 
ADXAdams Diversified Equity Fund20.4520.1820.19284,100-0.391.90 
AEEAmeren Corp70.8070.0070.10976,400-1.131.59 
AEFCAegon Funding Company Llc 5.10%21.2820.8620.9839,300-0.150.71 
AEGAegon N.V. ADR6.4906.4406.4802,223,5000.0200.31 
AELAmerican Equity Investment Life57.2956.1156.4725,373,6000.310.55 
AEL-AAmerican Equity Investment Life Holding24.6624.3924.6513,6000.140.57 
AEL-BAmerican Equity Investment Life Holding24.7424.6624.746,6000.010.04 
AEMAgnico-Eagle Mines Ltd68.7767.2767.391,703,200-1.542.23 
AEOAmerican Eagle Outfitters24.2623.2924.056,400,4000.140.59 
AERAercap Holdings N.V.91.3190.1390.351,086,700-1.451.58 
AESThe Aes Corp21.1620.7021.075,329,100-0.060.28 
AESIAtlas Energy Solutions Inc Cl A23.9623.2523.30703,900-0.702.92 
AEV.WAeva Technologies Inc WT [Aeva/S]0.05890.03900.0390129,200-0.016930.23 
AEVAAeva Technologies Inc3.2703.1203.27027,2310.1103.48 
AFBAlliance National Municipal10.8310.7410.7488,400-0.070.65 
AFGAmerican Financial Group126.3124.8125.4200,600-1.10.90 
AFGBAmerican Financial Group Inc 5.875%23.1123.0023.053,000-0.150.65 
AFGCAmerican Financial Group Inc 5.125%21.0020.6720.768,700-0.341.61 
AFGDAmerican Financial Group Inc 5.625%22.5922.2322.367,700-0.040.18 
AFGEAmerican Financial Group Inc 4.500%18.6918.2618.3516,000-0.231.24 
AFLAflac Inc87.5086.5687.181,509,400-0.080.09 
AFTApollo Senior Floating Rate Fund Inc14.7114.4714.47151,900-0.261.77 
AGFirst Majestic Silver7.4957.2607.2605,088,700-0.3504.60 
AGCOAgco Corp105.6102.8104.71,314,000-1.51.42 
AGDAbrdn Global Dynamic Dividend Fund9.6009.4709.49075,000-0.1701.76 
AGIAlamos Gold Inc17.0916.7316.751,384,500-0.352.05 
AGLAgilon Health Inc6.0305.6505.7602,445,400-0.3505.73 
AGMFederal Agricultural Mortgage Corp173.6171.4171.939,100-1.81.04 
AGM-CFederal Agricultural Mortgage Corp25.1825.1825.181000.000.00 
AGM-DFederal Agricultural Mortgage Corp22.6822.4022.475,800-0.220.95 
AGM-EFederal Agricultural Mortgage Corp22.8422.6922.691,900-0.080.35 
AGM-FFederal Agricultural Mortgage Corp20.7520.7520.751000.140.68 
AGM-GFederal Agricultural Mortgage Corp19.4519.2519.374,800-0.060.31 
AGM.AFederal Agricultural Mortgage Corp144.3144.3144.31005.74.08 
AGOAssured Guaranty Ltd76.5574.7576.14431,8000.951.26 
AGRAvangrid Inc35.9635.7435.801,085,200-0.050.14 
AGROAdecoagro S.A.9.8609.6709.700506,800-0.2202.22 
AGSPlayags Inc11.5311.2911.50498,9000.030.26 
AGTIAgiliti Inc10.1010.0510.0526,512,200-0.050.50 
AGXArgan Inc69.4368.3069.1663,700-0.110.16 
AHHArmada Hoffler Properties Inc11.1510.8510.93474,800-0.312.76 
AHH-AArmada Hoffler Pptys Inc [Ahh/Pa]22.1822.1022.183,100-0.040.18 
AHL-CAspen Insurance Holdings Ltd [Ahl/Pc]25.9525.7425.8511,1000.000.00 
AHL-DAspen Insurance Holdings Ltd [Ahl/Pd]20.0019.7920.003000.291.47 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]19.9019.7019.903130.180.91 
AHRAmerican Healthcare REIT Inc14.1813.8914.07801,3000.000.00 
AHTAshford Hospitality Trust Inc1.2301.1701.200683,700-0.0403.23 
AHT-DAshford Hospitality TR Inc [Aht/Pd]14.8114.7014.804,3000.000.00 
AHT-FAshford Hospitality TR Inc [Aht/Pf]12.5212.5212.521,000-0.110.87 
AHT-GAshford Hospitality TR Inc [Aht/Pg]13.2412.3112.31500-0.493.81 
AHT-HAshford Hospitality TR Inc [Aht/Ph]13.0012.6512.944000.544.35 
AHT-IAshford Hospitality TR Inc [Aht/Pi]12.6812.5012.511,000-0.100.79 
AIC3.Ai Inc Cl A24.5523.4623.9211,034,100-0.180.75 
AIFApollo Tactical Income Fund Inc14.6514.4714.5072,700-0.080.55 
AIGAmerican International Group77.7676.4477.573,748,0000.210.27 
AINAlbany International Corp85.7284.9185.3498,800-2.052.35 
AIOVirtus Artificial Intelligence & Tech19.9319.8219.91104,300-0.050.25 
AIRAAR Corp70.7469.2969.32134,600-1.482.09 
AIRCApartment Income REIT Corp38.7338.6938.712,535,6000.010.03 
AITApplied Industrial Technologies193.8189.9190.5164,800-5.42.75 
AIUMeta Data Ltd ADR0.57500.54650.56004,500-0.01502.61 
AIVApartment Investment and Management7.8857.6807.7701,474,800-0.1902.39 
AIZAssurant Inc171.3168.0169.1624,1000.50.28 
AIZNAssurant Inc 5.25% Subordinated Notes20.9820.8020.8610,400-0.150.72 
AJGArthur J. Gallagher & Company247.9245.2245.3481,200-3.01.21 
AJXGreat Ajax Corp3.2603.1103.150178,000-0.1203.67 
AKAA.K.A. Brands Holding Corp14.5313.4114.1819,700-0.664.45 
AKO.AEmbotell Andina Sa Cl A ADR14.4314.4314.434000.030.21 
AKO.BEmbotell Andna Sa Cl B ADR19.0718.6118.7532,900-0.341.78 
AKRAcadia Realty Trust16.5116.1416.431,155,5000.070.43 
ALAir Lease Corp Cl A47.6846.4246.551,136,500-1.312.74 
AL-AAir Lease Corp [Al/Pa]25.5925.5225.5911,6000.000.00 
ALBAlbemarle Corp126.4123.4123.41,765,800-4.33.38 
ALB-AAlbemarle Corp Pfd A55.8255.6755.829150.581.05 
ALCAlcon Inc87.9087.1187.371,046,400-0.860.97 
ALCCAltc Acquisition Corp Cl A18.8015.4118.235,260,0003.0620.17 
ALEAllete Inc62.4762.1062.25505,300-0.170.27 
ALEXAlexander and Baldwin Inc16.3716.1316.29261,800-0.040.24 
ALGAlamo Group188.8186.6187.637,900-3.81.97 
ALITAlight Inc Cl A7.8007.6307.6305,050,900-0.2703.42 
ALKAlaska Air Group41.3339.2040.652,842,100-1.092.61 
ALLAllstate Corp164.6162.9163.5827,800-1.20.71 
ALL-BAllstate Corp [All/Pb]25.8425.6925.7236,600-0.060.23 
ALL-HAllstate Corp [All/Ph]21.7821.3921.5587,400-0.251.15 
ALL-IAllstate Corp [All/Pi]20.6620.3020.5021,800-0.170.80 
ALL-JAllstate Corp Pfd26.9426.7126.8037,500-0.190.70 
ALLEAllegion Plc119.8118.5119.4398,200-1.00.86 
ALLGAllego N.V.0.90000.82600.879091,800-0.00100.11 
ALLYAlly Financial38.0737.2337.891,215,000-0.230.60 
ALSNAllison Transmission Holdings75.1774.0274.48375,900-0.640.85 
ALT-AAlta Equipment Group Inc26.0025.6125.752,400-0.381.47 
ALTGAlta Equipment Group Inc8.9808.3908.400435,200-0.6407.08 
ALTMArcadium Lithium Plc4.6354.3504.3608,799,200-0.2104.60 
ALU.WAllurion Technologies WT [Alur/W]0.17500.17140.17502,700-0.035016.67 
ALURAllurion Technologies Inc1.6101.5501.60017,8000.0100.63 
ALVAutoliv Inc127.8125.9126.0652,100-3.12.41 
ALXAlexander's Inc214.5207.8209.29,4000.10.05 
AMAntero Midstream Corp14.4514.3414.411,936,000-0.060.41 
AMB.TArdagh Metal Packaging Sa WT [Ambp/W]0.04000.04000.040090,3000.00338.99 
AMBCAmbac Financial Group17.4217.0517.21218,400-0.020.12 
AMBPArdagh Metal Packaging S.A.3.9003.7903.8301,609,700-0.0701.79 
AMCAMC Entertainment Holdings4.7804.4304.50040,969,400-0.3807.79 
AMCRAmcor Plc9.7759.6459.7306,653,500-0.1001.02 
AMEAmetek Inc168.6166.2166.71,281,700-1.60.95 
AMGAffiliated Managers Group158.7157.4158.5198,800-1.50.93 
AMHAmerican Homes 4 Rent35.4835.0035.461,962,900-0.250.70 
AMH-GAmerican Homes 4 Rent [Amh/Pg]22.3022.1122.1115,100-0.381.69 
AMH-HAmerican Homes 4 Rent [Amh/Ph]23.6723.5023.5016,300-0.271.14 
AMKAssetmark Financial Holdings Inc34.1434.0734.10276,400-0.010.03 
AMNAmn Healthcare Services Inc54.7553.1154.02751,700-1.252.26 
AMPAmeriprise Financial Services432.0426.3428.0385,000-7.01.61 
AMP.VAmprius Technologies Inc [Ampx.W]0.25000.20250.2425162,000-0.00150.61 
AMPSAltus Power Inc4.0353.9303.940811,300-0.2105.06 
AMPXAmprius Technologies Inc1.4601.3501.440895,1000.0402.86 
AMPYAmplify Energy Corp6.3406.1966.270330,000-0.0701.10 
AMRAlpha Metallurgical Resources Inc312.1306.9308.2128,200-1.50.49 
AMRCAmeresco Inc34.5332.7634.15515,900-0.541.56 
AMTAmerican Tower Corp186.5183.0185.31,977,7000.30.16 
AMTBMercantil Bank Holding Cl A21.6921.3821.3875,200-0.542.46 
AMTDAmtd Idea Group1.7301.6901.70014,600-0.0251.45 
AMWLAmerican Well Corp Cl A0.43710.40210.41391,727,300-0.01633.79 
AMXAmerica Movil S.A.B. DE C.V. ADR19.0918.6218.78968,600-0.402.09 
ANAutonation Inc168.8162.3163.7512,800-6.13.58 
ANETArista Networks Inc310.3305.3308.32,364,5000.80.27 
ANFAbercrombie & Fitch Company197.0155.6189.510,339,00037.124.32 
ANG-AAmerican National Group Inc24.8424.6324.7229,500-0.050.20 
ANG-BAmerican National Group Inc25.1524.7825.0059,200-0.100.40 
ANROAlto Neuroscience Inc12.5812.0012.5547,6000.272.20 
ANVSAnnovis Bio Inc6.9306.0006.000403,900-0.6509.77 
AODAberdeen Total Dynamic Dividend Fund8.2408.0808.080354,700-0.1902.30 
AOMRAngel Oak Mortgage REIT Inc12.0911.9111.9534,500-0.151.24 
AONAON Plc279.5275.7275.81,128,600-3.41.23 
AORTArtivion Inc23.9923.0023.75166,2000.301.28 
AOSSmith A.O. Corp82.3380.9381.111,391,100-1.431.73 
APAmpco-Pittsburgh Corp1.4601.3401.39056,700-0.0402.80 
APAMArtisan Partners Asset Mgmt43.3242.5243.02422,400-1.172.65 
APC.UAp Acquisition Corp [Apca.U]11.4911.4511.452000.454.09 
APC.WAp Acquisition Corp WT [Apca/W]0.04000.04000.04001,000-0.00010.25 
APCAAp Acquisition Corp Cl A12.1011.4011.425,8000.000.00 
APDAir Products and Chemicals264.2259.6260.31,109,000-4.41.65 
APGApi Group Corp35.9535.2935.351,343,000-0.401.12 
APHAmphenol Corp133.7130.8133.15,066,300-0.90.68 
APLEApple Hospitality REIT Inc14.2514.0814.173,010,200-0.181.25 
APOApollo Asset Management Inc114.8112.2113.21,779,700-2.42.10 
APO-AApollo Global Management Inc63.9863.3263.7882,400-1.021.57 
APOSApollo Global Management 7.625%26.6326.3726.4727,500-0.120.45 
APTVAptiv Plc82.2580.9581.522,281,700-1.611.94 
AQNAlgonquin Power & Util6.3406.2306.2604,575,100-0.1201.88 
AQNBAlgonquin Power & Utilities Corp 6.20%25.2525.2125.237,600-0.020.06 
AQNUAlgonquin Power & Utilities Corp22.7221.8521.9126,400-0.411.84 
ARAntero Resources Corp34.6633.8734.232,823,000-0.451.30 
ARCAmerican Reprographics Company2.7402.6702.670109,900-0.0602.20 
ARCHArch Resources Inc170.7166.6166.9286,800-4.12.39 
ARCOArcos Dorados Holdings Inc9.7509.5609.6501,133,100-0.1301.33 
ARDCAres Dynamic Credit Allocation14.3014.1214.2497,2000.040.28 
AREAlexandria Real Estate Equities115.5113.8115.3684,100-1.71.47 
ARESAres Management LP143.8142.1142.2748,200-2.21.50 
ARG-AArgo Group Intl Hldgs Ltd 7% Ser A24.9324.8524.916,000-0.080.34 
ARGDArgo Grp Itl Snr NTS21.9621.7321.9616,5000.160.73 
ARIApollo Commercial Real Estate9.9609.7709.770749,800-0.2202.20 
ARISAris Water Solutions Inc Cl A15.1714.8214.90225,900-0.291.91 
ARLAmerican Realty Investors13.4713.0113.014,800-0.392.91 
ARLOArlo Technologies Inc14.1113.2914.001,437,9000.362.64 
ARMKAramark Holdings Corp31.6031.0831.152,391,800-0.672.11 
AROCArchrock Inc19.9519.5119.581,770,900-0.120.61 
ARRArmour Residential R18.8318.6418.74591,700-0.261.37 
ARR-CArmour Residential REIT Inc 7% Prf20.7520.5520.585,700-0.190.91 
ARWArrow Electronics129.0127.5128.6290,500-1.71.28 
ASAmer Sports Inc15.2615.0015.061,046,000-0.161.05 
ASAASA Gold and Precious Metals18.5518.3418.3477,600-0.191.03 
ASAISendas Distribuidora S.A. ADR12.1411.8911.98316,600-0.393.15 
ASANAsana Inc Cl A13.9113.6413.811,686,900-0.191.36 
ASBAssociated Banc-Corp20.7420.4220.68853,000-0.341.62 
ASB-EAssociated Banc-Corp [Asb/Pe]20.4820.2420.323,700-0.231.12 
ASB-FAssociated Banc-Corp19.7719.7519.752000.090.46 
ASBAAssociated Banc-Corp 6.625%22.3922.0822.1930,500-0.321.42 
ASCArdmore Shipping Corp22.8222.5222.59564,800-0.261.14 
ASGLiberty All-Star Growth Fund5.2545.2005.210137,900-0.0500.95 
ASGIAberdeen Standard Global Infrastructure18.8218.4318.4579,100-0.382.02 
ASGNOn Assignment94.1592.3593.16236,300-0.350.37 
ASHAshland Inc99.3097.9598.32327,900-1.791.79 
ASIXAdvansix Inc22.6422.1822.34115,700-0.411.80 
ASPNAspen Aerogels Inc29.6328.6229.461,275,7000.270.92 
ASRGrupo Aeroportuario Del Sureste ADR331.9320.0331.033,5007.02.15 
ASXAse Industrial Holding Ltd ADR11.2211.1011.116,052,900-0.262.29 
ATC-DAtlas Corp [Atlo/Pd]24.3324.2224.257,3000.000.00 
ATC-HAtlas Corp [Atlo/Ph]24.1624.0824.084,900-0.060.25 
ATENA10 Networks Inc15.3915.1215.19566,800-0.211.36 
ATGEAdtalem Global Education Inc65.6964.2164.43245,500-1.712.59 
ATH-AAthene Holdings Ltd [Ath/Pa]24.0123.6023.6035,300-0.411.71 
ATH-BAntah Hlds Ltd21.4021.1121.3012,600-0.200.93 
ATH-CAthene Hldg Ltd24.8924.4624.68126,700-0.210.84 
ATH-DAthene Holding Ltd18.6018.3518.4144,300-0.291.55 
ATH-EAthene Hldg Ltd26.2126.0026.2115,9000.080.31 
ATHMAutohome Inc ADR27.6826.8327.66542,6000.301.10 
ATHSAthene Holding Ltd 7.250%25.3425.1925.2874,500-0.100.39 
ATIAti Inc61.1860.0160.43953,600-0.891.45 
ATIPAti Physical Therapy Inc4.8004.8004.800800-0.0100.21 
ATKRAtkore Inc151.3148.1151.0455,8000.30.18 
ATMUAtmus Filtration Technologies Inc30.1129.5329.70793,100-0.290.97 
ATOAtmos Energy Corp112.1111.0111.31,165,900-0.70.62 
ATRAptargroup146.7144.5144.8229,600-1.91.27 
ATSAts Corp Cda31.2730.7030.73169,100-0.391.25 
ATUSAltice USA Inc Cl A2.6202.3502.6102,360,7000.1807.41 
AUAnglogold Ashanti Ltd ADR24.6924.0424.101,107,900-0.722.90 
AUBAtlantic Union Bancshares Corp31.7531.0631.58475,500-0.371.16 
AUB-AAtlantic Union Bankshares Corp Pfd A22.0521.9022.041,900-0.110.50 
AUNAAuna Sa Cl A8.3908.0108.32060,3000.0100.12 
AVAAvista Corp36.1835.8436.04272,900-0.411.12 
AVALGrupo Aval Acciones Y Valores S ADR2.4602.4002.4307,700-0.0401.62 
AVBAvalonbay Communities189.6186.2188.6674,300-3.71.90 
AVDAmerican Vanguard Corp9.0908.8908.940165,200-0.1201.32 
AVKAdvent Claymore Convertible Securities11.8011.7011.7371,900-0.060.51 
AVNSAvanos Medical Inc19.9319.2419.35182,200-0.854.21 
AVNTAvient Corp44.1243.6843.74209,900-0.861.93 
AVTRAvantor Inc23.6223.3723.574,422,100-0.140.59 
AVYAvery Dennison Corp223.2221.3222.0390,000-3.01.31 
AWFAlliancebernstein Global High Income10.6310.5410.59131,9000.000.00 
AWIArmstrong World Industries Inc116.8114.4114.8258,400-0.70.64 
AWKAmerican Water Works125.3123.7124.1987,700-2.11.69 
AWPAbrdn Global Premier Properties Fund3.6383.5903.610272,400-0.0501.37 
AWRAmerican States Water Company71.4270.8471.05201,600-0.901.25 
AXAxos Financial Inc54.7453.0553.40995,000-2.374.25 
AXLAmerican Axle & Manufacturing7.3707.2407.270880,300-0.1802.42 
AXPAmerican Express Company237.7234.7235.92,711,300-1.30.55 
AXRAmrep Corp20.5519.1220.507,0000.844.27 
AXSAxis Capital Holdings71.3970.5070.80443,900-0.680.95 
AXS-EAxis Capital Holdings Ltd [Axs/Pe]21.2720.8320.9368,600-0.512.38 
AXTAAxalta Coating Systems Ltd34.4634.0434.071,593,800-0.772.21 
AYIAcuity Brands Inc254.5249.9253.3286,700-0.10.02 
AZEKThe Azek Company Cl A47.1845.4046.711,872,600-0.060.13 
AZOAutozone2,7882,7392,739182,200-612.17 
AZULAzul S.A. ADR5.5355.2805.3202,086,800-0.2604.66 
AZZAzz Inc86.4184.1584.99375,100-0.010.01 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
44.222.189.51
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP16,921-990.58
DJI38,442-4111.06
SP5005,267-390.74
DAX18,473-2051.10
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI18,477-3441.83