Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies77.4577.0477.0433,664-0.120.16 
AAAlcoa Corp21.8220.9821.224,484,000-0.964.33 
AACAac Holdings Inc0.49000.46000.480098,7000.01352.89 
AANAaron's Inc58.1456.6156.84799,300-1.492.55 
AAPAdvance Auto Parts Inc158.9153.8158.61,371,7002.41.56 
AATAmerican Assets Trust46.9446.2846.70244,2000.440.95 
ABAlliancebernstein Holding LP29.9329.4029.82341,1000.190.64 
ABBAbb Ltd21.9721.7821.931,340,3000.110.50 
ABBVAbbvie Inc87.2785.3386.666,012,4000.220.25 
ABCAmerisourcebergen Corp86.7384.7386.09741,6000.550.64 
ABEVAmbev S.A.4.1604.1004.15014,126,4000.0200.48 
ABGAsbury Automotive Group Inc109.2107.6108.6132,400-0.80.70 
ABMABM Industries Incorporated38.1537.7137.99225,400-0.320.84 
ABRArbor Realty Trust15.1514.9015.121,398,6000.211.41 
ABR-AArbor Rlty TR Inc [Abr/Pa]26.3526.2926.302,2000.060.24 
ABR-BArbor Rlty TR Inc [Abr/Pb]26.3325.3025.7725,200-0.401.54 
ABR-CArbor Rlty TR Inc [Abr/Pc]26.6126.4226.613,7000.040.17 
ABTAbbott Laboratories84.4283.2784.224,028,400-0.120.14 
ACAssociated Capital Group Inc38.2037.5037.802,300-0.701.82 
ACAArcosa Inc38.2437.4138.03148,000-0.310.81 
ACBAurora Cannabis Inc3.5803.5003.55014,692,400-0.0200.56 
ACCAmerican Campus Communities Inc46.9446.3546.54468,5000.210.45 
ACCOAcco Brands Corp9.4009.2109.310817,100-0.0500.53 
ACHAluminum Corp of China Ltd7.7907.5907.79018,500-0.1501.89 
ACMAecom Technology Corp43.1042.1942.241,143,500-0.872.02 
ACNAccenture Plc194.8190.5194.51,922,7003.11.60 
ACPAvenue Income Credit Strategies11.3111.1211.30298,0000.161.44 
ACP.PAberdeen Income Cr Strategies [Acp/R]0.33900.25000.2909347,900-0.071619.75 
ACREAres Commercial Real Estate Cor15.3015.1515.24116,8000.030.20 
ACVAllianzgi Diversified Income &24.3424.2024.2021,900-0.240.98 
ADCAgree Realty Corp74.6173.7474.16611,6000.520.71 
ADMArcher Daniels Midland43.1942.6642.821,962,200-0.420.97 
ADNTAdient Plc21.7520.5221.081,223,600-0.924.18 
ADSAlliance Data Systems Corp107.9106.1107.2556,700-1.61.45 
ADSWAdvanced Disposal Services Inc32.8532.7632.80979,4000.050.15 
ADTADT Inc8.4407.6408.3507,332,2000.6308.16 
ADXAdams Express Company16.5216.4116.50282,2000.050.30 
AEBAegon N.V. Perp Cap Secs Floating Rate24.4924.2924.3118,100-0.110.45 
AEEAmeren Corp75.9374.4175.581,615,4001.381.86 
AEFCAegon Funding Company Llc 5.10%25.5525.4825.48168,1000.030.12 
AEGAegon N.V.4.6004.5604.5701,233,300-0.0901.93 
AEHAegon N.V. Perp Cap Secs25.3425.3325.3381,8000.000.00 
AELAmerican Equity Investment Life28.5227.7028.37670,5000.040.14 
AEMAgnico-Eagle Mines Ltd59.7858.7558.971,108,7000.851.46 
AEOAmerican Eagle Outfitters16.1215.8216.003,283,8000.000.00 
AEPAmerican Electric Power Company90.1288.6389.864,192,2001.361.54 
AEP-BAmerican Elec Pwr Co. Inc [Aep/Pb]53.3652.9053.3066,5000.591.12 
AERAercap Holdings N.V.60.5559.4960.351,063,700-0.140.23 
AESThe Aes Corp18.2117.9818.156,014,0000.090.50 
AFBAlliance National Municipal13.6613.5813.66124,6000.040.29 
AFCAllied Capital Corp25.9825.8325.896,100-0.070.25 
AFGAmerican Financial Group110.1109.0110.1397,200-0.20.22 
AFGBAmerican Financial Group Inc 5.875%26.8226.7626.8216,9000.090.34 
AFGEAmerican Financial Group Inc25.5325.4925.4916,1000.010.03 
AFGHAmerican Financial Group Inc26.0125.9625.9814,8000.040.15 
AFIArmstrong Flooring Inc4.0103.8203.940206,500-0.0601.50 
AFLAflac Incorporated54.2053.4854.141,714,7000.170.31 
AFTApollo Senior Floating Rate Fund Inc14.8114.7614.8135,8000.020.14 
AGFirst Majestic Silver10.7810.4710.503,543,600-0.090.85 
AGCOAgco Corp79.5577.7579.11462,2000.170.22 
AGDAlpine Global Dynamic Dividend Fund10.0309.9809.98044,100-0.0700.70 
AGIAlamos Gold Inc5.4205.3005.3003,155,100-0.0300.56 
AGMFederal Agricultural Mortgage Corp83.1481.0082.3478,7000.450.55 
AGM-AFederal Agricultural Mortgage Corp26.0626.0626.063000.481.89 
AGM-CFederal Agricultural Mortgage Corp26.9726.9726.972000.000.00 
AGM-DFederal Agricultural Mortgage Corp26.3526.1826.217,000-0.150.58 
AGM.AFederal Agricultural Mortgage Corp72.6672.6672.661000.000.00 
AGNAllergan Plc182.7181.1181.62,939,700-0.40.20 
AGOAssured Guaranty Ltd48.4547.8848.31416,3000.010.02 
AGO-BAssured Guaranty Municipal Hldgs IN27.7527.6027.722,200-0.030.11 
AGO-EAssured Guaranty Municipal Hldgs IN25.9725.8725.8816,6000.010.03 
AGO-FAssured Guaranty Municipal Hldgs IN25.6025.4125.423,100-0.050.21 
AGRAvangrid Inc48.7748.0548.73344,7000.641.33 
AGROAdecoagro S.A.6.2406.1056.190120,8000.0300.49 
AGSPlayags Inc11.9611.4511.66314,300-0.110.93 
AGXArgan Inc41.2540.0641.18126,5000.400.98 
AHCA.H. Belo Corp3.6103.5673.57016,900-0.0100.28 
AHHArmada Hoffler Properties Inc17.7317.4017.64210,4000.211.20 
AHH-AArmada Hoffler Pptys Inc [Ahh/Pa]27.0426.5626.6312,2000.130.49 
AHL-CAspen Insurance Holdings Ltd [Ahl/Pc]27.9227.0727.8525,7000.572.09 
AHL-DAspen Insurance Holdings Ltd [Ahl/Pd]25.9425.7125.839,4000.060.23 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]25.8225.6725.7540,5000.080.31 
AHTAshford Hospitality Trust Inc2.7852.6602.7201,076,200-0.0100.37 
AHT-DAshford Hospitality TR Inc [Aht/Pd]25.1925.1925.19350-0.060.24 
AHT-FAshford Hospitality TR Inc [Aht/Pf]21.7821.6921.773,900-0.040.16 
AHT-GAshford Hospitality TR Inc [Aht/Pg]21.1321.0621.104,600-0.140.66 
AHT-HAshford Hospitality TR Inc [Aht/Ph]21.6521.4821.484,600-0.160.74 
AHT-IAshford Hospitality TR Inc [Aht/Pi]21.4321.3521.4213,3000.030.16 
AIArlington Asset Investment Corp5.8305.6805.800572,200-0.0500.85 
AI-BArlington Asset Investment Corp [Ai/Pb]21.5021.4721.504000.391.85 
AI-CArlington Asset Investment Corp [Ai/Pc]21.9621.7121.954,5000.050.22 
AICArlington Asset Investment Cor23.8323.8023.808000.010.04 
AIFApollo Tactical Income Fund Inc14.9814.8914.9768,8000.010.07 
AIGAmerican International Group55.2254.6854.722,737,700-0.691.25 
AIG-AAmerican International Group Inc27.0726.8926.9534,2000.050.19 
AIG.WAmerican Intl Group Inc WT [Aig/W]13.6413.2113.2160,900-0.554.00 
AINAlbany International Corp85.8484.6184.9677,800-1.241.44 
AIOAllianzgi Artificial Intelligence &20.2320.1220.2035,300-0.010.05 
AIRAAR Corp44.4843.6944.25132,400-0.040.09 
AITApplied Industrial Technologies63.8262.7863.13139,100-0.681.07 
AIVApartment Investment and Management53.7852.9453.64733,2000.821.55 
AIWArlington Asset Investment Cor24.0623.9024.062,7000.080.35 
AIZAssurant Inc131.4129.6131.3435,6000.70.53 
AIZPAssurant Inc 6.50% Series D Mandatory129.1128.9129.117,4000.00.01 
AJGArthur J. Gallagher & Company92.2791.0492.12587,3000.630.69 
AJRDAerojet Rocketdyne Holdings44.9844.2744.64416,600-0.310.69 
AJXGreat Ajax Corp15.7015.4215.47198,800-0.161.02 
AJXAGreat Ajax Corp 7.25% Convertible Senior27.3427.3127.3433,300-0.160.58 
AKO.AEmbotell Andina Sa Cl A12.3012.0612.113,800-0.493.89 
AKO.BEmbotell Andna Sa Cl B14.9114.1314.2932,100-0.936.11 
AKRAcadia Realty Trust27.6427.3327.44508,8000.080.29 
AKSAK Steel Holding Corp2.7102.6402.6404,644,900-0.0602.22 
ALAir Lease Corp Cl A45.2544.5144.91827,400-0.581.28 
AL-AAir Lease Corp [Al/Pa]27.2126.9927.1727,4000.220.82 
ALBAlbemarle Corp65.4763.3765.181,554,500-0.130.20 
ALCAlcon Inc59.1258.6459.12437,8000.440.75 
ALEAllete Inc81.5779.4481.14261,4001.431.79 
ALEXAlexander and Baldwin Inc22.4522.1822.29317,100-0.170.76 
ALGAlamo Group111.4108.8110.887,5000.10.09 
ALKAlaska Air Group70.6369.9470.52414,700-0.320.45 
ALLAllstate Corp111.0109.1110.61,816,3000.40.40 
ALL-AAllstate Corp [All/Pa]25.6025.4125.4180,200-0.050.20 
ALL-BAllstate Corp [All/Pb]26.3626.2526.367530.060.22 
ALL-GAllstate Corp [All/Pg]26.8926.7626.7621,2000.070.26 
ALL-HAllstate Corp [All/Ph]25.9625.7625.82109,5000.160.62 
ALL-YGMAC Capital Trust I [Ally/Pa]25.9825.9325.98181,400-0.401.52 
ALLEAllegion Plc116.9114.0116.7614,1002.01.76 
ALLYAlly Financial30.9730.6630.682,308,100-0.471.51 
ALP-QAlabama Power Co. [Alp/Pq]25.9925.7325.9114,5000.210.83 
ALSNAllison Transmission Holdings44.8543.9044.601,142,500-0.110.25 
ALVAutoliv Inc83.8482.5982.70381,500-1.361.62 
ALXAlexander's Inc327.3322.7325.116,2001.90.59 
AMAntero Midstream Corp5.8405.5155.6307,712,000-0.1702.93 
AMCAmc Entertainment Holdings Inc9.2808.5408.8006,800,400-0.4805.17 
AMCRAmcor Plc9.8909.7709.8603,511,7000.0300.31 
AMEAmtek Inc96.6295.3396.05962,200-0.200.21 
AMGAffiliated Managers Group85.5683.8884.69426,700-1.591.84 
AMHAmerican Homes 4 Rent26.1725.6826.072,345,0000.381.48 
AMH-DAmerican Homes 4 Rent [Amh/Pd]26.2126.1126.18208,2000.070.27 
AMH-EAmerican Homes 4 Rent [Amh/Pe]26.1326.0826.1010,5000.010.03 
AMH-FAmerican Homes 4 Rent [Amh/Pf]25.6525.5625.605,2000.000.00 
AMH-GAmerican Homes 4 Rent [Amh/Pg]25.7125.6125.615,000-0.100.39 
AMH-HAmerican Homes 4 Rent [Amh/Ph]26.9626.5726.609,100-0.291.08 
AMKAssetmark Financial Holdings Inc25.1624.3124.45331,900-0.190.77 
AMNAmn Healthcare Services Inc60.4959.4759.77180,500-0.671.11 
AMOVAmerica Movil A ADR15.6315.4515.638,3000.090.58 
AMPAmeriprise Financial Services159.1155.8158.41,360,000-0.50.32 
AMPYAmplify Energy Corp6.3806.1406.220352,700-0.1702.66 
AMRCAmeresco Inc16.1715.7516.06200,300-0.060.37 
AMRXAmneal Pharmaceuticals Inc2.7702.6102.7501,385,2000.0501.85 
AMTAmerican Tower Corp211.1207.6210.31,695,3003.61.73 
AMXAmerica Movil S.A.B. DE C.V.15.6715.5015.601,637,600-0.080.51 
ANAutonation Inc52.3351.4252.25396,2000.210.40 
ANETArista Networks Inc195.9190.3190.7625,000-3.31.71 
ANFAbercrombie & Fitch Company17.9917.3317.991,923,2000.231.30 
ANFIAmira Nature Foods Ltd0.46970.45000.454686,9000.00250.55 
ANHAnworth Mortgage Asset Corp3.3903.3503.360408,100-0.0100.30 
ANH-AAnworth Mortgage Asset Cp [Anh/Pa]25.8825.8025.873,9000.030.13 
ANH-BAnworth Mortgage Asset Cp [Anh/Pb]22.0722.0722.07100-0.030.14 
ANH-CAnworth Mortgage Asset Cp [Anh/Pc]25.5325.3825.382,300-0.080.31 
ANTMAnthem Inc287.7280.8283.71,309,7000.10.02 
AODAlpine Total Dynamic Dividend8.6108.5508.600166,900-0.0100.12 
AONAON Plc197.2193.9196.4937,8001.40.74 
AOSSmith [A.O.] Corp52.0251.4351.78452,300-0.270.52 
APAmpco-Pittsburgh Corp3.7303.6503.7002,700-0.0401.07 
APAApache Corp23.8123.1123.303,179,700-0.502.10 
APAMArtisan Partners Asset Mgmt29.3328.9629.18517,000-0.230.78 
APDAir Products and Chemicals238.1236.0237.51,214,8000.50.22 
APHAmphenol Corp102.1101.0101.7885,1000.20.16 
APHAAphria Inc4.7804.4204.4605,413,600-0.2906.11 
APLEApple Hospitality REIT Inc16.1916.0416.041,704,000-0.100.62 
APOApollo Global Management Llc C43.2342.2343.173,129,1000.270.63 
APO-AApollo Global Mgmt Inc [Apo/Pa]26.5826.4726.4716,000-0.030.11 
APO-BApollo Global Mgmt Inc [Apo/Pb]27.0026.8426.8535,500-0.110.41 
APRNBlue Apron Holdings Inc7.4007.2307.280210,4000.0500.69 
APTSPreferred Apartment Communities13.0212.8112.96338,7000.030.23 
APTVAptiv Plc94.2391.2791.691,271,300-3.493.67 
APYApergy Corp26.6226.1926.47615,000-0.401.49 
AQNAlgonquin Pwr & Util13.7513.5113.591,174,3000.090.67 
AQNAAlgonquin Power & Utilities Corp27.9327.7927.8740,9000.140.50 
AQNBAlgonquin Power & Utilities Corp 6.20%27.9627.7327.8532,0000.180.67 
AQUAEvoqua Water Technologies Corp17.4317.0917.25465,500-0.090.52 
ARAntero Resources Corp2.5102.3202.37018,303,700-0.1606.32 
ARAAmerican Renal Associates9.8409.0909.490227,000-0.2502.57 
ARCAmerican Reprographics Company1.3701.3101.310183,300-0.0402.96 
ARCHArch Coal Inc76.5174.2575.82428,9000.100.13 
ARCOArcos Dorados Holdings Inc7.8807.5507.7201,577,5000.3705.03 
ARDArdagh Group S.A.20.0219.1119.69105,4000.643.36 
ARDCAres Dynamic Credit Allocation14.8614.8114.8367,2000.000.00 
AREAlexandria Real Estate Equities157.2154.9156.6671,5001.91.21 
ARE-AAres Management Corp [Ares/Pa]26.9926.7526.8811,0000.150.54 
ARESAres Management LP31.9430.9731.89471,6000.300.95 
ARGDArgo Grp Itl Snr NTS25.9125.8125.864,700-0.020.08 
ARGOArgo Group Intl Hlds63.6962.4063.06205,2000.230.37 
ARIApollo Commercial Real Estate18.0317.8417.901,099,400-0.110.61 
ARLAmerican Realty Investors15.0314.2814.713,6000.000.00 
ARLOArlo Technologies Inc3.1202.9502.9801,102,6000.0501.71 
ARMKAramark Holdings Corp43.3942.5143.242,922,9000.471.10 
ARNCArconic Inc29.6629.2029.501,689,6000.000.00 
AROCArchrock Inc8.9308.6508.760757,400-0.2402.67 
ARRArmour Residential R17.1416.9817.12489,5000.060.35 
ARR-BArmour Residential REIT Inc [Arr/Pb]25.2425.1525.2040,7000.050.20 
ARWArrow Electronics80.5479.8580.12479,300-0.480.60 
ASAASA Gold and Precious Metals12.2212.0712.08140,5000.050.42 
ASBAssociated Banc-Corp21.7021.3221.521,076,100-0.170.78 
ASB-CAssociated Banc-Corp [Asb/Pc]26.0326.0326.031000.000.00 
ASB-DAssociated Banc-Corp [Asb/Pd]25.8925.6825.896,0000.200.76 
ASB-EAssociated Banc-Corp [Asb/Pe]27.1826.5727.102,3000.150.54 
ASCArdmore Shipping Corp8.1007.9007.960205,100-0.0901.12 
ASGLiberty All-Star Growth Fund6.1206.0706.080139,900-0.0500.82 
ASGNOn Assignment66.4565.0166.34230,4000.330.50 
ASHAshland Global Holdings Inc78.2377.2177.90523,200-0.610.78 
ASIXAdvansix Inc23.1322.6022.68123,200-0.793.37 
ASPNAspen Aerogels Inc7.4606.6407.450197,9000.69010.21 
ASRGrupo Aeroportuario Del Sureste171.5168.2171.149,7001.10.67 
ASXAse Industrial Holding Co. Ltd5.1265.0755.110277,800-0.0100.20 
ATAtlantic Power Corp2.4332.3802.420200,9000.0200.83 
ATENA10 Networks Inc7.2107.0007.050128,700-0.1301.81 
ATGEAdtalem Global Education Inc32.4531.1632.38489,000-0.160.49 
ATHAthene Holding Ltd43.9143.2443.83917,200-0.370.84 
ATH-AAthene Hldg Ltd [Ath/Pa]27.9627.6527.8625,3000.210.76 
ATH-BAntah Hldgs Ltd25.9825.8925.9638,4000.060.23 
ATHMAutohome Inc75.5874.0175.04953,3000.841.13 
ATIAllegheny Technologies Inc23.4923.0123.01652,300-0.401.71 
ATKRAtkore International Group36.8536.1136.35478,600-0.812.18 
ATOAtmos Energy Corp109.6106.9109.1895,0002.11.98 
ATRAptargroup110.1108.0109.6385,4001.41.29 
ATTOAtento S.A.2.9802.8402.89054,9000.0501.76 
ATUSAltice USA Inc Cl A27.0226.3926.835,646,3000.321.21 
ATVAcorn International17.8417.8417.841000.000.00 
AUAnglogold Ashanti Ltd20.0719.5619.752,280,7000.492.54 
AUYYamana Gold3.4703.3803.41024,543,0000.0702.10 
AVAAvista Corp47.1646.3147.02504,1000.731.58 
AVALGrupo Aval Acciones Y Valores S8.3008.0358.060111,800-0.3003.59 
AVBAvalonbay Communities212.6208.7211.6475,5002.61.24 
AVDAmerican Vanguard Corp15.7815.3215.43106,500-0.432.71 
AVHAvianca Holdings S.A.4.5704.3204.520181,7000.0801.80 
AVKAdvent Claymore Convertible Securities15.0414.9515.0496,7000.050.33 
AVLRAvalara Inc72.0270.0871.77559,4000.590.83 
AVNSAvanos Medical Inc33.9032.5332.60387,100-1.193.52 
AVPAvon Products4.5504.4004.4806,832,100-0.0400.88 
AVT-AAvantor Inc [Avtr/Pa]56.3154.8056.21145,3002.093.86 
AVTRAvantor Inc15.7715.1515.615,418,8000.714.77 
AVXAvx Corp15.3515.1515.17157,200-0.241.56 
AVYAvery Dennison Corp133.8131.6132.2526,200-1.71.25 
AVYAAvaya Holdings Corp12.9912.3512.691,210,0000.161.28 
AWFAlliancebernstein Global High Income12.0011.9411.98202,2000.040.34 
AWIArmstrong World Industries Inc98.2996.5598.25444,7001.131.16 
AWKAmerican Water Works117.2115.2116.9841,7001.61.34 
AWPAlpine Global Premier Propertie6.3606.2906.340314,5000.0300.48 
AWRAmerican States Water Company85.1983.8584.68229,7000.320.38 
AXAxos Financial Inc29.6429.1729.42267,900-0.511.70 
AXEAnixter International Inc85.6084.5785.12360,400-0.660.77 
AXLAmerican Axle & Manufacturing10.4710.0310.182,042,700-0.373.51 
AXOAxos Financial Inc26.5326.1026.11700-0.642.39 
AXPAmerican Express Company121.0120.1120.31,839,100-0.60.52 
AXRAmrep Corp5.7705.7005.760400-0.0020.03 
AXSAxis Capital Holdings59.7258.8859.05324,700-0.250.42 
AXS-DAxis Capital Holdings Ltd [Axs/Pd]25.4525.3625.4530,5000.080.31 
AXS-EAxis Capital Holdings Ltd [Axs/Pe]25.7725.6725.6727,0000.020.08 
AXTAAxalta Coating Systems Ltd30.0529.5729.651,601,000-0.421.40 
AYIAcuity Brands Inc127.5124.8125.1384,000-1.00.76 
AYRAircastle Ltd32.3732.2932.331,055,1000.050.15 
AYXAlteryx Inc95.0092.6093.461,324,200-1.041.10 
AZNAstrazeneca Plc47.9747.4547.822,092,6000.741.57 
AZOAutozone1,1751,1541,175179,70080.67 
AZREAzure Power Global Ltd13.3013.0613.195,600-0.020.15 
AZULAzul S.A. ADR34.9734.1534.57374,200-0.441.26 
AZZAzz Inc39.7838.6039.03212,1000.000.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
34.231.21.123
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,482-40.05
DJI27,784920.33
SP5003,09420.07
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,46370.47
BDI1,200494.26
HSI30,063-2530.83