Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies132.9130.8131.51,677,400-0.50.41 
AAAlcoa Corp26.1524.8625.3411,130,000-1.184.45 
AAC.SAres Acquisition Corp II [Aact.U]10.8510.6310.636000.030.27 
AAC.TAres Acquisition Corp II [Aact.Ws]0.21400.18000.21407,7000.01407.00 
AACTAres Acquisition Corporation II Cl A10.5510.5310.54764,000-0.010.09 
AANAarons Holdings Company10.6210.4210.46319,000-0.080.76 
AAPAdvance Auto Parts Inc63.0460.1960.342,037,600-0.761.24 
AATAmerican Assets Trust21.5621.0221.02214,000-0.512.37 
ABAlliancebernstein Holding LP34.1233.2333.51221,200-0.441.30 
ABBVAbbvie Inc179.8178.0178.84,327,4000.70.40 
ABEVAmbev S.A. ADR2.6102.5802.5906,457,7000.0301.17 
ABGAsbury Automotive Group Inc215.9210.4211.1139,100-3.51.63 
ABMABM Industries Inc40.9640.3340.83346,7000.210.52 
ABRArbor Realty Trust13.1512.8212.974,305,500-0.040.31 
ABR-DArbor Realty Trust Inc18.2218.0518.109,5000.050.28 
ABR-EArbor Realty Trust Inc18.3418.2018.20800-0.130.72 
ABR-FArbor Realty Trust Inc19.2518.7518.9528,0000.040.21 
ABTAbbott Laboratories120.0118.4118.73,483,100-0.80.64 
ACAssociated Capital Group Inc33.2432.9432.994,100-0.230.69 
ACAArcosa Inc81.9680.7781.18308,300-0.130.16 
ACCOAcco Brands Corp5.8305.4705.8201,096,5000.2404.30 
ACELAccel Entertainment Inc10.4910.3410.47208,5000.040.38 
ACH.WArcher Aviation Inc WT [Achr.W]0.90570.78000.829825,3000.06989.18 
ACHRArcher Aviation Inc4.9704.8004.9207,331,4000.1102.29 
ACIAlbertsons Companies Inc Cl A21.7521.0521.578,845,1000.130.61 
ACMAecom Technology Corp90.2389.0689.47366,100-0.060.07 
ACNAccenture Plc380.3376.9377.51,454,9000.20.04 
ACPAbrnd Income Credit Strategies Fund6.7706.7006.710216,700-0.0300.45 
ACP-AAberdeen Income Credit Strategies Fund24.1323.4623.726000.271.15 
ACRAcres Commercial Realty Corp10.6410.3410.5720,800-0.100.94 
ACR-CAcres Commercial Realty Corp Pfd24.2324.0324.072,100-0.150.60 
ACR-DAcres Commercial Realty Corp22.9622.6022.964000.472.09 
ACREAres Commercial Real Estate Cor7.5207.1907.2401,957,500-0.3504.61 
ACVVirtus Diversified Income & Convertible22.9422.7222.7922,800-0.020.09 
ADCAgree Realty Corp57.4956.3956.40762,100-1.111.93 
ADC-AAgree Realty Corp18.6218.4518.584,300-0.130.69 
ADCTAdc Therapeutics Sa5.3404.7605.140778,0000.4609.83 
ADMArcher Daniels Midland53.6053.0353.173,044,200-0.280.52 
ADNTAdient Plc34.7433.4833.98616,600-0.401.16 
ADTADT Inc6.8006.6106.6302,834,000-0.1101.63 
ADXAdams Diversified Equity Fund19.1118.9919.02179,000-0.020.11 
AEEAmeren Corp71.3970.2870.832,218,600-0.771.08 
AEFCAegon Funding Company Llc 5.10%22.5322.2222.2553,100-0.120.54 
AEGAegon N.V. ADR5.8205.7705.7901,761,300-0.0300.52 
AELAmerican Equity Investment Life55.5455.4355.44290,000-0.140.25 
AEL-AAmerican Equity Investment Life Holding24.4524.0524.2623,9000.040.17 
AEL-BAmerican Equity Investment Life Holding25.5625.3125.5413,7000.070.27 
AEMAgnico-Eagle Mines Ltd49.1648.5648.882,129,700-0.751.51 
AEOAmerican Eagle Outfitters23.8923.2523.804,905,8000.482.06 
AERAercap Holdings N.V.78.0775.9675.972,160,600-1.882.41 
AESThe Aes Corp15.9415.4115.5510,295,500-0.452.81 
AESCAes Corp63.4762.2562.611,175,9000.661.07 
AESIAtlas Energy Solutions Inc Cl A18.4418.0918.33561,2000.010.05 
AEV.WAeva Technologies Inc WT [Aeva/S]0.13730.09280.104529,800-0.01059.13 
AEVAAeva Technologies Inc1.0500.9541.0101,042,2000.0575.95 
AFBAlliance National Municipal10.9610.8610.8734,200-0.070.64 
AFGAmerican Financial Group127.0125.8126.7292,6000.60.49 
AFGBAmerican Financial Group Inc 5.875%24.4324.1824.2814,500-0.120.49 
AFGCAmerican Financial Group Inc 5.125%22.1222.0022.085,0000.070.32 
AFGDAmerican Financial Group Inc 5.625%23.6923.5423.593,400-0.010.04 
AFGEAmerican Financial Group Inc 4.500%20.2120.0420.0815,6000.080.40 
AFLAflac Inc80.6279.6079.702,056,200-0.710.88 
AFTApollo Senior Floating Rate Fund Inc14.0413.9513.9562,400-0.070.50 
AGFirst Majestic Silver4.6304.4604.6006,561,300-0.0501.08 
AGCOAgco Corp108.9106.6107.6647,000-0.70.62 
AGDAbrdn Global Dynamic Dividend Fund9.5009.3909.39082,700-0.1201.26 
AGIAlamos Gold Inc11.7711.5911.771,446,200-0.121.01 
AGLAgilon Health Inc6.6205.7506.1705,796,500-0.1001.59 
AGMFederal Agricultural Mortgage Corp181.8175.3177.4124,900-3.21.78 
AGM-CFederal Agricultural Mortgage Corp25.0925.0625.064000.050.18 
AGM-DFederal Agricultural Mortgage Corp24.5524.3424.423,6000.281.17 
AGM-EFederal Agricultural Mortgage Corp24.1223.9524.101,8000.160.67 
AGM-FFederal Agricultural Mortgage Corp22.5022.1022.452,9000.020.07 
AGM-GFederal Agricultural Mortgage Corp20.9220.3820.691,6000.060.29 
AGM.AFederal Agricultural Mortgage Corp146.5145.0146.53006.44.56 
AGOAssured Guaranty Ltd85.8284.7985.69232,1000.760.89 
AGRAvangrid Inc31.9430.8430.93679,600-1.153.58 
AGROAdecoagro S.A.9.9309.7759.880405,500-0.0700.70 
AGSPlayags Inc9.4509.1509.150366,600-0.2002.14 
AGTIAgiliti Inc9.9009.8509.86031,049,5002.22029.06 
AGXArgan Inc46.9146.3746.8637,2000.070.15 
AHHArmada Hoffler Properties Inc10.8110.4010.40550,200-0.232.16 
AHH-AArmada Hoffler Pptys Inc [Ahh/Pa]23.3723.0423.305,0000.150.65 
AHL-CAspen Insurance Holdings Ltd [Ahl/Pc]25.8925.7525.825,700-0.060.23 
AHL-DAspen Insurance Holdings Ltd [Ahl/Pd]21.8121.5921.617,700-0.040.17 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]20.9720.8520.955,3000.100.48 
AHRAmerican Healthcare REIT Inc13.6213.2513.26248,300-0.342.50 
AHTAshford Hospitality Trust Inc1.6101.4901.560583,800-0.0100.64 
AHT-DAshford Hospitality TR Inc [Aht/Pd]13.4813.4613.487000.191.43 
AHT-FAshford Hospitality TR Inc [Aht/Pf]12.0011.3811.509,200-0.463.85 
AHT-GAshford Hospitality TR Inc [Aht/Pg]15.7515.0015.002,500-0.452.91 
AHT-HAshford Hospitality TR Inc [Aht/Ph]11.9411.2511.5014,500-0.231.96 
AHT-IAshford Hospitality TR Inc [Aht/Pi]12.2011.6611.662,700-0.342.79 
AIC3.Ai Inc Cl A29.0825.8828.9011,843,2002.7510.52 
AIFApollo Tactical Income Fund Inc14.9714.7414.95122,4000.140.95 
AIGAmerican International Group72.4771.1771.325,154,6000.000.00 
AIG-AAmerican International Group Inc25.3225.2825.32436,0000.030.12 
AINAlbany International Corp92.6290.6592.5397,4001.031.13 
AIOVirtus Artificial Intelligence & Tech19.2119.0519.19101,1000.150.79 
AIRAAR Corp66.0365.3865.63185,300-0.330.50 
AIRCApartment Income REIT Corp30.9930.1530.21612,800-0.812.61 
AITApplied Industrial Technologies188.9186.9187.6133,700-1.00.50 
AIUMeta Data Ltd ADR0.95000.83660.94518,800-0.00490.52 
AIVApartment Investment and Management7.3157.0607.1701,673,100-0.1301.78 
AIZAssurant Inc179.9178.1178.9354,1000.60.32 
AIZNAssurant Inc 5.25% Subordinated Notes21.2021.0121.0540,1000.120.57 
AJGArthur J. Gallagher & Company246.3243.8244.0593,100-1.00.39 
AJXGreat Ajax Corp5.0704.9304.97064,900-0.0400.80 
AJXAGreat Ajax Corp 7.25% Convertible Senior25.0024.9424.985,000-0.050.20 
AKAA.K.A. Brands Holding Corp10.8910.1010.408,000-0.070.67 
AKO.AEmbotell Andina Sa Cl A ADR12.6712.6712.679000.463.77 
AKO.BEmbotell Andna Sa Cl B ADR14.8814.5914.591,600-0.040.24 
AKRAcadia Realty Trust16.6216.3516.40804,700-0.160.97 
ALAir Lease Corp Cl A40.1539.5839.76816,600-0.210.53 
AL-AAir Lease Corp [Al/Pa]25.5125.2625.4514,7000.010.04 
ALBAlbemarle Corp124.3118.8121.52,080,9000.90.72 
ALCAlcon Inc80.5479.7480.53922,8000.470.59 
ALCCAltc Acquisition Corp Cl A10.6410.6010.6434,4000.000.00 
ALEAllete Inc56.7056.0056.22191,100-0.901.58 
ALEXAlexander and Baldwin Inc17.1116.9017.01301,100-0.020.12 
ALGAlamo Group204.3198.3199.4117,900-4.22.06 
ALITAlight Inc Cl A9.2708.9659.2206,513,2000.1801.99 
ALKAlaska Air Group38.9737.6337.712,447,300-0.942.43 
ALLAllstate Corp160.7158.8159.81,311,9000.70.42 
ALL-BAllstate Corp [All/Pb]25.9825.9425.986,3000.010.04 
ALL-HAllstate Corp [All/Ph]23.6223.0123.11152,900-0.421.78 
ALL-IAllstate Corp [All/Pi]23.1622.8023.0016,200-0.130.56 
ALL-JAllstate Corp Pfd27.5427.2827.3327,400-0.160.58 
ALLEAllegion Plc129.6128.2128.5877,400-0.60.46 
ALLGAllego N.V.0.96010.93000.940223,400-0.01992.07 
ALLYAlly Financial37.0335.9636.043,679,100-0.170.47 
ALSNAllison Transmission Holdings75.2474.2674.83664,7000.200.27 
ALT-AAlta Equipment Group Inc26.1525.7826.124,3000.200.77 
ALTGAlta Equipment Group Inc12.0011.7011.94158,8000.030.25 
ALTMArcadium Lithium Plc5.0204.6654.7408,307,000-0.0701.46 
ALU.WAllurion Technologies WT [Alur/W]0.28000.22560.250016,300-0.031111.06 
ALURAllurion Technologies Inc2.8392.7622.81010,900-0.0401.40 
ALVAutoliv Inc113.6112.3112.9500,7000.60.49 
ALXAlexander's Inc214.4210.0213.711,100-2.31.07 
AMAntero Midstream Corp13.2813.0213.234,244,6000.110.84 
AMB.TArdagh Metal Packaging Sa WT [Ambp/W]0.04060.03820.038231,300-0.011823.60 
AMBCAmbac Financial Group16.9616.4616.67512,0000.050.30 
AMBPArdagh Metal Packaging S.A.3.5003.2453.2902,169,600-0.2306.53 
AMCAMC Entertainment Holdings4.6104.3704.45010,444,1000.0100.23 
AMCRAmcor Plc9.2609.1159.1408,232,500-0.1301.40 
AMEAmetek Inc180.1177.8178.91,163,4000.70.39 
AMGAffiliated Managers Group158.7156.6156.7106,500-1.00.62 
AMHAmerican Homes 4 Rent35.7035.1435.584,888,3000.340.96 
AMH-GAmerican Homes 4 Rent [Amh/Pg]24.2223.7924.1719,4000.070.29 
AMH-HAmerican Homes 4 Rent [Amh/Ph]25.0924.7425.072,4000.010.02 
AMKAssetmark Financial Holdings Inc34.4233.5934.26162,4000.611.81 
AMNAmn Healthcare Services Inc58.0953.7755.831,070,1000.981.79 
AMPAmeriprise Financial Services410.7403.7407.9517,4000.80.20 
AMP.VAmprius Technologies Inc [Ampx.W]0.32010.28000.314995,2000.01996.75 
AMPSAltus Power Inc6.6616.4106.560487,1000.0801.23 
AMPXAmprius Technologies Inc3.4903.2403.300421,300-0.0802.37 
AMPYAmplify Energy Corp6.2506.0506.100369,800-0.0400.65 
AMRAlpha Metallurgical Resources Inc446.0407.0442.2502,20052.313.42 
AMRCAmeresco Inc20.6119.2119.54614,000-0.723.55 
AMTAmerican Tower Corp191.4186.7187.73,310,600-2.21.16 
AMTBMercantil Bank Holding Cl A21.9421.3521.5168,400-0.251.15 
AMTDAmtd Idea Group1.7501.6901.70026,7000.0100.59 
AMWLAmerican Well Corp Cl A1.1201.0401.070987,4000.0100.94 
AMXAmerica Movil S.A.B. DE C.V. ADR19.3719.0619.311,315,1000.070.36 
ANAutonation Inc142.2139.5142.0404,9001.10.77 
ANETArista Networks Inc277.2268.6273.72,336,5006.12.27 
ANFAbercrombie & Fitch Company127.7123.7126.21,674,9003.42.76 
ANROAlto Neuroscience Inc16.4913.8015.31325,7001.5911.59 
ANVSAnnovis Bio Inc9.9508.5908.870478,100-1.07010.76 
AODAberdeen Total Dynamic Dividend Fund8.1408.0808.080168,800-0.0500.62 
AOMRAngel Oak Mortgage REIT Inc10.3710.1810.2021,200-0.131.26 
AONAON Plc317.0314.1314.4851,100-0.90.28 
AORTArtivion Inc20.4919.8620.12516,300-0.150.74 
AOSSmith A.O. Corp81.9081.1081.59681,3000.190.23 
APAmpco-Pittsburgh Corp2.5282.4202.51027,6000.0803.29 
APAMArtisan Partners Asset Mgmt42.3741.7242.09318,400-0.070.17 
APC.WAp Acquisition Corp WT [Apca/W]0.03250.02800.030041,7000.00000.00 
APCAAp Acquisition Corp Cl A11.2111.2111.211,3000.000.00 
APDAir Products and Chemicals231.9228.5229.41,657,000-3.41.47 
APGApi Group Corp35.9435.0535.79938,5000.521.47 
APHAmphenol Corp108.2107.3108.12,558,4000.60.59 
APLEApple Hospitality REIT Inc16.3015.8615.982,702,700-0.271.66 
APOApollo Asset Management Inc112.4110.9110.91,958,900-0.70.65 
APO-AApollo Global Management Inc64.1862.2663.6717,800-0.240.38 
APOSApollo Global Management 7.625%27.4327.2427.3335,3000.050.18 
APTVAptiv Plc77.7076.1077.522,782,8000.290.38 
AQNAlgonquin Pwr & Util5.9805.7005.7706,641,000-0.2003.35 
AQNBAlgonquin Power & Utilities Corp 6.20%25.1825.0925.176,900-0.020.08 
AQNUAlgonquin Power & Utilities Corp21.2820.4320.6442,000-0.763.55 
ARAntero Resources Corp25.9325.1825.425,318,8000.210.83 
ARCAmerican Reprographics Company2.7202.6502.720256,6000.0401.49 
ARCHArch Resources Inc170.9167.0169.5322,3001.91.11 
ARCOArcos Dorados Holdings Inc11.7011.4411.62705,5000.100.87 
ARDCAres Dynamic Credit Allocation13.5613.4513.4962,100-0.050.37 
AREAlexandria Real Estate Equities121.6118.4119.1769,100-2.82.31 
ARESAres Management LP132.6131.2131.3947,600-0.60.45 
ARG-AArgo Group Intl Hldgs Ltd 7% Ser A24.0923.9223.997,900-0.120.50 
ARGDArgo Grp Itl Snr NTS23.4023.1623.3510,000-0.010.06 
ARIApollo Commercial Real Estate11.0510.8410.87662,000-0.100.91 
ARISAris Water Solutions Inc Cl A9.8009.5009.650238,100-0.0100.10 
ARLAmerican Realty Investors20.5219.8719.944,600-1.707.86 
ARLOArlo Technologies Inc9.2108.6309.200571,2000.4405.02 
ARMKAramark Holdings Corp31.3330.6430.671,616,500-0.682.17 
AROCArchrock Inc18.3817.9217.921,596,800-0.472.56 
ARRArmour Residential R19.2018.8318.83784,500-0.191.00 
ARR-CArmour Residential REIT Inc 7% Prf21.4521.1621.307,000-0.070.33 
ARWArrow Electronics117.9116.1116.4842,800-0.50.40 
ASAmer Sports Inc16.4815.5816.103,320,8000.563.60 
ASAASA Gold and Precious Metals13.9013.5213.5843,500-0.292.09 
ASAISendas Distribuidora S.A. ADR14.8914.6214.62180,000-0.070.48 
ASANAsana Inc Cl A19.2018.4518.952,927,9001.015.63 
ASBAssociated Banc-Corp20.7820.3020.47877,300-0.160.78 
ASB-EAssociated Banc-Corp [Asb/Pe]20.9320.4020.678,800-0.351.67 
ASB-FAssociated Banc-Corp20.3919.8720.2011,600-0.150.74 
ASBAAssociated Banc-Corp 6.625%22.5222.1122.2227,300-0.421.86 
ASCArdmore Shipping Corp16.1315.8316.10543,9000.201.26 
ASGLiberty All-Star Growth Fund5.4305.4005.420222,3000.0200.37 
ASGIAberdeen Standard Global Infrastructure17.1516.9817.0063,900-0.130.76 
ASGNOn Assignment96.9095.5095.94171,100-0.110.11 
ASHAshland Inc94.5493.0693.43428,000-0.720.76 
ASIXAdvansix Inc27.8926.9527.12268,400-0.923.28 
ASPNAspen Aerogels Inc17.8016.6517.08970,9000.120.71 
ASRGrupo Aeroportuario Del Sureste ADR298.8294.9298.748,2001.70.56 
ASXAse Industrial Holding Ltd ADR9.8809.7809.8605,394,8000.0500.51 
ATC-DAtlas Corp [Atlo/Pd]24.5824.3624.362,400-0.090.37 
ATC-HAtlas Corp [Atlo/Ph]24.2524.0024.248,7000.050.21 
ATENA10 Networks Inc13.5113.2113.45510,6000.181.36 
ATGEAdtalem Global Education Inc47.6246.5647.48354,6000.631.34 
ATH-AAthene Holdings Ltd [Ath/Pa]25.4624.9725.4250,800-0.020.08 
ATH-BAntah Hlds Ltd22.5822.2822.5816,1000.190.85 
ATH-CAthene Hldg Ltd25.4725.1625.3421,500-0.130.51 
ATH-DAthene Holding Ltd19.1218.9419.1224,9000.140.74 
ATH-EAthene Hldg Ltd26.8326.5326.7433,600-0.060.22 
ATHMAutohome Inc ADR27.2826.7927.26546,200-0.110.40 
ATIAti Inc47.2845.9147.141,191,5000.410.88 
ATIPAti Physical Therapy Inc7.4806.5007.48021,3000.89013.51 
ATKRAtkore Inc161.3151.0161.0800,7009.46.19 
ATMUAtmus Filtration Technologies Inc23.1922.7423.081,298,6000.271.18 
ATOAtmos Energy Corp112.5111.0111.6682,500-1.11.01 
ATRAptargroup142.1140.8141.9199,2000.60.40 
ATSAts Corp Cda37.8036.9137.7681,4000.521.40 
ATUSAltice USA Inc Cl A2.9901.7802.49042,147,4000.66036.07 
AUAnglogold Ashanti Ltd ADR18.6518.2118.522,555,4000.191.04 
AUBAtlantic Union Bancshares Corp33.6832.8733.12271,000-0.280.84 
AUB-AAtlantic Union Bankshares Corp Pfd A24.2524.1324.1514,5000.140.58 
AVAAvista Corp33.8233.1033.23536,000-0.631.86 
AVALGrupo Aval Acciones Y Valores S ADR2.5602.4902.500133,200-0.0501.96 
AVBAvalonbay Communities176.7173.0173.6581,600-1.81.01 
AVDAmerican Vanguard Corp10.9410.7510.8687,400-0.070.64 
AVKAdvent Claymore Convertible Securities11.9411.8911.9291,1000.060.51 
AVNSAvanos Medical Inc19.6419.0719.27279,900-0.422.13 
AVNTAvient Corp39.8838.8939.80326,5000.631.61 
AVTRAvantor Inc24.5724.2624.463,663,8000.110.45 
AVYAvery Dennison Corp215.0213.0214.3321,900-0.40.18 
AWFAlliancebernstein Global High Income10.4310.3610.36159,900-0.040.38 
AWIArmstrong World Industries Inc122.9121.6122.4319,2000.10.05 
AWKAmerican Water Works118.8116.7117.41,944,000-1.51.29 
AWPAbrdn Global Premier Properties Fund3.7053.6603.670182,400-0.0401.08 
AWRAmerican States Water Company72.2371.2972.04248,300-0.140.19 
AXAxos Financial Inc52.7051.5152.07383,0000.010.02 
AXLAmerican Axle & Manufacturing7.1306.6806.7103,985,800-0.3805.36 
AXPAmerican Express Company217.5213.3217.02,684,5002.41.12 
AXRAmrep Corp21.4020.7421.103,300-0.351.63 
AXSAxis Capital Holdings62.5961.6361.77414,300-0.260.42 
AXS-EAxis Capital Holdings Ltd [Axs/Pe]22.5922.2422.4944,0000.070.31 
AXTAAxalta Coating Systems Ltd32.2731.9132.161,429,300-0.080.25 
AYIAcuity Brands Inc245.8242.8244.4145,100-0.40.17 
AYXAlteryx Inc48.0647.9648.001,081,6000.000.00 
AZEKThe Azek Company Cl A47.7246.7947.391,814,5000.501.07 
AZOAutozone2,7852,7082,770221,900140.51 
AZULAzul S.A. ADR7.1757.0107.050906,6000.0200.28 
AZZAzz Inc74.1772.1374.05165,4001.131.55 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.235.145.108
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP15,976-210.13
DJI39,069-620.16
SP5005,070-190.38
DAX17,42340.02
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI16,635-910.54