Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.76.6375.4375.791,783,3000.230.30 7 
AAAlcoa Inc.28.5427.7528.123,391,1000.411.44 5 
AACAac Holdings Inc.1.6101.4901.540211,3000.0804.94 5 
AANAARON'S INC.53.8752.6553.27458,2000.350.66 6 
AAPAdvance Auto Parts Inc173.9171.8171.9914,8000.60.35 8 
AATAMERICAN ASSETS TRUST INC.45.9545.2645.95384,2000.841.86 6 
ABAlliance Capital Management Holding L.P.30.2429.8430.01246,6000.100.33 6 
ABBABB Ltd20.7320.6020.611,728,9000.030.15 6 
ABCAmerisourceBergen Corporation (Holding74.6673.3474.091,207,3000.660.90 7 
ABEVABEV4.4654.3504.45021,714,6000.0501.11 6 
ABGAsbury Automotive Group Inc80.8678.1279.44348,8002.613.40 7 
ABMABM Industries Incorporated37.9237.4837.71219,9000.220.58 6 
ABRArbor Realty Trust13.9313.7413.90934,3000.161.16 6 
ABR-CArbor Realty Trust26.3526.3326.355000.110.42 6 
ABTAbbott Laboratories76.8775.6776.755,846,1000.650.85 6 
ACAlliance Capital Management Holding L.P.40.2639.8440.023,4000.350.88 7 
ACAAca Capital Holdings Inc31.5530.7131.06102,9000.250.81 4 
ACBAurora Cannabis Inc9.1708.9609.11014,457,7000.0500.55 4 
ACCAmerican Campus Communities Inc47.6646.6847.49685,9000.751.60 5 
ACHAluminum Corporation of China Ltd10.2510.1110.1222,3000.131.27 5 
ACMAecom Technology Corporation33.8333.3533.80875,2000.230.69 7 
ACNAccenture Ltd.181.4180.3180.81,463,5000.30.18 7 
ACPAmerican Real Estate Partnr12.4412.3812.4054,5000.010.08 6 
ACVAlberto-Culver Company23.7623.5923.6939,7000.140.59 6 
ADCAgree Realty Corporation67.0365.6466.44270,2000.951.45 6 
ADMArcher-Daniels-Midland Company43.0642.5842.782,232,2000.080.19 6 
ADNTAdient Plc24.9323.4524.112,841,0000.632.55 5 
ADSAlliance Data Systems Corporation166.1161.8164.8725,4001.81.09 5 
ADXAdams Express Company (The)15.0515.0015.03167,3000.010.07 7 
AEBAegon NV22.4822.2022.2412,8000.070.31 5 
AEDAegon NV25.7025.6325.6323,8000.000.00 5 
AEEAmeren Corporation72.2571.0571.991,928,8000.841.18 5 
AEGAegon NV5.1205.0505.0801,351,7000.0200.39 6 
AEHAegon NV25.9825.8625.8634,9000.090.35 5 
AELAmerican Equity Investment Life Holding29.2228.6529.10358,3000.200.69 7 
AEMAgnico-Eagle Mines40.8639.9740.601,560,8000.471.17 5 
AEOAmerican Eagle Outfitters Inc.23.4922.6423.373,238,2000.833.68 7 
AEPAmerican Electric Power Company Inc.84.3583.4084.022,292,0000.450.54 5 
AEP-BAmerican Elec. Pwr CO Inc. 6.125% Corp.51.4350.5150.5170,8000.651.27 4 
AERAercap Holdings N.V.49.6949.1349.251,120,2000.050.10 6 
AESAes Trust17.8717.6617.734,443,2000.020.11 5 
AFBAlliance National Municipal Income Fund12.9312.8612.9081,1000.040.31 5 
AFCAllied Capital Corporation25.9425.7525.765,4000.160.62 4 
AFGAmerican Financial Group Inc.101.9101.0101.3253,7000.20.18 7 
AFGBAmerican Financial Group Inc. 5.875%25.9325.8625.9211,4000.060.23 4 
AFGEAmerican Financial Group Inc25.7325.6525.7020,6000.010.05 7 
AFGHAmerican Financial Group Inc.26.3226.1026.1015,4000.110.42 5 
AFIArmstrong Flooring Inc.14.7614.4414.6691,2000.151.03 5 
AFLAFLAC Incorporated49.0148.6848.892,434,1000.020.04 5 
AFS-AAFS-A10.3009.3209.750273,2000.4504.41 5 
AFS-BAmtrust Financial Services Dep Pfd10.2209.3509.710202,2000.5905.73 4 
AFS-CAmtrust Financial Services Series C10.2229.6159.86078,6000.6706.36 5 
AFS-DAmtrust Financial Services Dep Pfd10.1309.1709.710251,0000.4904.80 4 
AFS-EAmtrust Financial Services Inc. Prf10.489.3010.04253,6000.262.52 5 
AFS-FAmtrust Financial Services Inc.10.1008.8009.5004,790,3000.5505.47 5 
AFSSAmtrust Financial Services Inc17.8617.2517.55186,9000.553.04 6 
AFSTAmtrust Financial Services Inc18.3617.8518.35210,2000.100.54 4 
AFTApollo Senior Floating Rate Fund Inc.15.1415.0715.0859,6000.010.07 6 
AGAGCO Corporation6.0805.8805.9902,834,6000.0400.67 5 
AGCOAGCO CP72.0571.1971.57357,6000.260.36 5 
AGDAlpine Global Dynamic Dividend Fund9.6909.6409.65051,9000.0200.21 7 
AGMFederal Agricultural Mortgage76.8674.6076.4729,0000.861.14 6 
AGM-BFederal Ag26.0225.6025.898,6000.230.88 6 
AGM-CFederal Agricultural Mortgage27.7027.0427.044000.792.84 5 
AGM.AFederal Agric Mtg Corp69.9669.4969.965000.320.46 7 
AGNAllergan Inc.142.6139.4139.71,852,4002.51.77 7 
AGOAssured Guaranty Ltd47.0546.5946.87369,1000.070.15 6 
AGO-BAssured Guaranty Ltd [B]27.1326.8227.1210,4000.220.82 6 
AGO-EAssured Guaranty Ltd [E]25.9925.7225.9910,3000.130.50 6 
AGO-FAssured Guaranty Ltd [F]25.6225.3625.625,5000.080.31 5 
AGRAGERE SYSTEMS INC.52.8652.3352.63813,9000.280.53 5 
AGROADECOAGRO S.A.6.8206.5656.700286,5000.0901.33 6 
AGSPlayags Inc.25.5424.5825.08229,7000.592.30 4 
AGXAGX50.6849.8350.3995,8000.350.70 5 
AHCA.H. Belo Corporation4.0003.9603.9607,0000.0401.00 6 
AHLAspen Insurance Holdings42.7542.7342.7420,706,0000.230.54 6 
AHL-DAspen Insurance Holdings Ltd24.8224.7824.818,0000.010.05 4 
AHTAshford Hospitality Trust Inc5.3205.1405.300359,8000.1202.32 6 
AHT-DAshford Hospitality Trust Inc25.6525.4025.406,6000.150.59 7 
AHT-FAshford Hospitality Trust Inc.23.2023.0823.1814,5000.040.17 5 
AHT-GAshford Hospitality Trust Inc.22.7122.5322.6018,0000.040.18 4 
AHT-HAshford Hospitality Trust Inc Cum Pfd23.2623.0623.244,9000.150.64 4 
AHT-IHome23.3023.1123.1925,3000.090.39 5 
AIARLINGTON ASSET INVT CORP7.9307.7307.920235,6000.1702.19 4 
AI-BArlington Asset 7.00% Series B Pfd22.0721.8022.061,1000.120.55 5 
AI-CArlington Asset Investment Corp Cum Pfd23.3023.0323.2956,0000.010.04 4 
AICAAMES INVESTMENT CORP24.1823.8624.116,6000.230.96 5 
AIGAmerican International Group Inc.46.2045.6345.744,050,3000.240.52 6 
AIG-AAmerican International Group Inc.25.7725.5925.7278,0000.030.12 5 
AIG.WAMERICAN INTERNATIONAL GROUP7.3507.0707.07032,8000.2803.81 7 
AINAlbany International Corporation76.2274.8174.8597,0000.700.93 5 
AIRAAR Corp.34.1433.2333.98222,1000.752.26 5 
AITApplied Industrial Technologies Inc.64.1263.0563.50154,5000.010.02 6 
AIVApartment Investment and Management49.4148.8149.22648,3000.460.94 5 
AIV-AApartment Investment and Manag25.2125.1425.1412,4000.762.93 5 
AIZAssurant Inc.93.6092.5392.85965,3000.210.23 5 
AIZPAssurant Inc. 6.50% Series D Mandatory102.3101.9102.038,5000.20.23 5 
AJGArthur J. Gallagher & Co.82.6681.4282.06871,6000.480.59 7 
AJRDGencorp Inc33.6432.7133.08736,3000.411.25 4 
AJXGreat Ajax Corp.14.1314.0014.1136,1000.110.79 5 
AJXAGreat Ajax Corp. 7.25% Convertible25.8025.6225.804,3000.000.00 5 
AKO.AEmbotelladora Andina S.A.18.9418.8118.812000.261.36 5 
AKO.BEmbotelladora Andina S.A.21.5421.5021.506,5000.140.65 4 
AKPAlliance California Municipal Income14.7314.7214.736,8000.010.07 4 
AKRAcadia Realty Trust28.7728.3328.50559,0000.301.06 6 
AKSAK Steel Holding Corporation2.5202.4302.4705,391,5000.0000.00 6 
ALAlcan, Inc.38.5037.9338.29696,7000.290.76 6 
AL-AAir Lease Corp [Al/Pa]26.4126.1726.2112,9000.010.04 4 
ALBAlbemarle Corporation79.6876.6876.801,653,4002.252.85 4 
ALCAssisted Living Concepts Inc. New57.0355.4456.654,644,9000.801.43 7 
ALEAllete Inc.80.7279.7680.05127,6000.320.40 5 
ALEXALEXANDER BALDWIN24.1423.3824.03194,6000.542.30 6 
ALGAlamo Group Inc.104.7103.5103.759,6000.20.15 6 
ALKAlaska Air Group Inc.61.5560.2860.80985,5000.090.15 4 
ALLAllstate Corporation (The)97.4496.3896.411,745,3000.880.90 5 
ALL-DALL-D25.5925.5125.589,9000.030.12 4 
ALL-EALL-E25.5225.4725.4727,0000.010.04 4 
ALL-FThe Allstate Corporation25.9025.8425.8413,1000.000.00 5 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th25.9225.7525.7635,2000.080.31 4 
ALL-YGMAC Capital Trust I Fixed Rate26.6326.4526.4579,7000.120.45 6 
ALLEAllegion plc96.0695.2495.50932,3000.490.51 6 
ALLYAlly Financial30.0129.7729.912,400,0000.150.50 6 
ALP-QAlabama Power Co. Pfd26.3826.2426.308,6000.070.27 4 
ALVAutoliv Inc.85.1283.8883.95426,1000.670.79 6 
ALXAlexander's Inc.378.4373.2373.215,7000.80.21 5 
AMAmerican Greetings Corporation13.5813.3513.362,706,5000.141.04 8 
AMBRAmber Road Inc.9.1808.9609.100175,0000.1401.56 7 
AMCAmc Entertainment Holdings Inc15.5615.0815.441,278,0000.191.25 4 
AMEAMTEK Inc.87.7787.0887.10699,5000.190.22 6 
AMGAffiliated Managers Group Inc.114.1113.1113.2301,4001.31.14 6 
AMHAMERUS GROUP CO CL A23.5923.2623.551,041,1000.391.68 5 
AMH-DAmerican Homes 4 Rent26.4926.4026.4516,7000.040.15 5 
AMH-EAmerican Homes 4 Rent 6.35% Ser26.3526.2026.2227,6000.060.23 5 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd24.9124.8624.863,7000.010.04 4 
AMH-GHome24.9524.8524.9020,7000.040.16 5 
AMH-HAmerican Homes 4 Rent Perp Cum Red Pfd25.5325.3925.3921,2000.040.16 4 
AMNAmeron International Corporation50.3849.1550.26384,5000.831.68 6 
AMOVAmerica Movil A Ads15.2615.0015.183,6000.020.13 6 
AMPAMERIPRISE FINANCIAL SERVICES INC.145.2143.9144.0940,5000.90.59 5 
AMRCAMERESCO INC.16.5016.2816.3344,1000.010.06 7 
AMRXAmneal Pharmaceuticals Inc.13.0012.4412.46529,9000.403.11 4 
AMTAmerican Tower Corporation194.5192.5193.21,261,2000.20.09 7 
AMXAmerica Movil S.A.B. de C.V.15.3715.0615.352,110,2000.020.13 6 
ANAutoNation Inc.39.0637.9738.571,054,4000.671.77 7 
ANDXAndeavor Logistics LP33.8033.2533.55348,1000.180.53 6 
ANETArista Networks Inc328.3321.2325.2782,8004.21.30 6 
ANFAbercrombie & Fitch Company28.4827.7528.391,324,5000.531.90 7 
ANHAnworth Mortgage Asset Corporation4.3004.2204.300707,1000.0801.90 4 
ANH-AAnworth Mortgage Asset Corporation26.7626.3126.705,6000.180.68 5 
ANH-BAnworth Mortgage Asset Corporation23.7223.7223.723000.251.07 4 
ANH-CAnworth Mortgage Asset Corpora25.0325.0125.036,0000.000.00 5 
ANTMAnthem Inc.254.0247.8251.03,263,8000.40.14 7 
AODAlpine Total Dynamic Dividend Fund8.5508.4858.500404,8000.0100.12 7 
AONAON CORP180.1178.0178.31,087,1000.10.05 7 
AOSSmith (a.o.) Corporation56.4955.8956.23983,5000.050.09 7 
APAmpco-Pittsburgh Corporation3.3403.0503.11030,8000.1705.18 7 
APAApache Corporation36.8935.4635.482,991,6000.952.61 6 
APCAnadarko Petroleum Corporation72.0070.7771.4040,506,6007.4111.58 7 
APDAir Products and Chemicals Inc.202.0196.2199.41,739,7002.81.40 7 
APFMorgan Stanley Asia-pacific Fund, Inc.16.8016.6616.7889,6000.020.12 7 
APHAmphenol Corporation103.794.5102.53,577,8002.92.71 7 
APHAAphria Inc7.9107.7607.8003,428,5000.0100.13 4 
APLEApple Hospitality Reit Inc.16.5016.3016.45947,6000.010.06 6 
APO-AApollo Global Management Llc Pfd Ser A25.1525.0525.1118,7000.060.24 5 
APO-BApollo Global Management Llc Pfd Ser B25.1525.0625.1078,7000.110.42 4 
APRNBlue Apron Holdings Inc.1.00000.95150.99171,768,0000.01931.98 4 
APTSPreferred Apartment Communities15.3915.1315.24228,7000.140.93 4 
APTVAptiv Plc89.5588.8988.951,176,8000.540.60 7 
APUAmeriGas Partners L.P.35.9635.5735.83403,3000.180.50 7 
APYApergy Corp.42.9341.0641.74550,2001.262.93 4 
AQAquantia Corp.9.7909.5809.600225,2000.0500.52 7 
AQNAlgonquin Pwr & Util11.4311.3111.36219,1000.060.53 6 
AQNAAlgonquin Power & Utilities Corp26.6926.5726.6845,2000.080.30 4 
AQUAEvoqua Water Technologies Corp.13.9513.5713.58412,6000.151.09 6 
ARAR7.9707.6407.6507,481,1000.2503.16 7 
ARAAracruz Celulose S.A.6.7006.4506.620160,8000.0701.07 7 
ARCAffordable Residential Communities Inc2.4302.3202.400119,7000.0401.69 5 
ARCHArch Coal Inc.101.2299.2999.75445,6000.210.21 5 
ARDArena Resources Inc14.3014.0314.0674,1000.140.99 5 
AREAlexandria Real Estate Equities Inc.142.5140.7142.2406,6001.71.20 6 
ARE-AAlexandria Real Estate Eq26.5026.3826.4036,0000.020.08 7 
ARE-DAlexandria Real Estate Equitie37.8537.5537.851,8000.170.45 5 
ARESAres Management LP24.3824.0524.29306,7000.100.41 8 
ARGDArgo Grp Itl Snr NTS25.5825.5125.511,0000.080.31 4 
ARGOArgo Group Intl Hlds74.8273.8074.4348,7000.490.66 5 
ARIArden Realty, Inc.18.6618.4118.571,289,3000.140.76 6 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.6125.5825.618,1000.040.16 5 
ARLAmerican Realty Investors Inc.13.1912.9912.997000.020.15 6 
ARLOArlo Technologies Inc.4.1103.9353.950448,4000.1202.95 4 
ARMKAramark Holdings Corp.31.4931.0431.371,361,1000.260.84 7 
AROCArchrock Inc. Common Stock Ex-10.9310.6910.751,474,7000.111.01 6 
ARWArrow Electronics Inc.86.6285.5486.10406,6000.050.06 7 
ASAASA9.6509.4409.59070,5000.0900.95 6 
ASBAssociated Banc-Corp22.5722.3322.40824,1000.271.19 5 
ASB-CAssociated Banc-Corp Depositary25.8125.8125.811000.060.23 6 
ASB-DAssociated Banc-Corp.24.7824.5024.5019,2000.150.61 5 
ASB-EAssociated Banc-Corp Depositary Shs25.6225.5825.611,1000.090.35 4 
ASCArdmore Shipping Corporation7.2307.1207.130125,5000.0100.14 4 
ASGLiberty All-star Growth Fund, Inc.5.8905.8205.870271,7000.0400.69 8 
ASHAshland Inc.79.9979.0479.54591,8000.120.15 6 
ASIXAdvansix Inc.30.7330.2030.41151,6000.110.36 4 
ASPNAspen Aerogels Inc3.2303.1303.1604,9000.0200.63 6 
ASRGrupo Aeroportuario Del Sureste, S.a. De164.0160.3162.871,9000.20.14 5 
ASXAdvanced Semiconductor Engineering Inc.4.7204.6304.700359,9000.0801.67 7 
ATAlltel Corporation2.3002.2502.290161,6000.0100.44 5 
ATENA10 Networks Inc.7.2407.0507.150471,1000.1101.56 5 
ATGEAdtalem Global Education Inc.49.0648.5948.84228,1000.110.22 6 
ATHAnthem Inc43.9843.4543.68847,6000.250.57 6 
ATHMATHM115.0111.1114.5622,8000.70.65 7 
ATIAllegheny Technologies Incorporated25.6323.4824.254,474,2000.732.92 7 
ATKRAtkore International Group25.5524.7024.79410,6000.461.82 6 
ATOAtmos Energy Corporation100.599.4100.1878,4000.50.52 6 
ATRAptarGroup Inc.110.9109.9109.9152,2000.10.11 6 
ATTOAtento S.A.3.5003.3703.370119,8000.0702.03 5 
ATUActuant Corporation26.2125.8326.03112,4000.110.42 6 
ATUSAltice Usa Inc. Class A23.4523.1723.252,493,9000.050.22 5 
ATVAcorn International Inc.30.5029.8930.481,2000.712.39 6 
AUAngloGold Ashanti Ltd.12.6612.1812.462,842,7000.120.97 6 
AUOAU Optronics Corp3.6503.5803.580981,8000.0802.19 6 
AUYYAMANA GOLD INC2.2602.1302.20013,179,5000.0301.38 7 
AVAAvista Corporation42.2041.8841.94461,6000.110.26 4 
AVALGrupo Aval Acciones Y Valores S8.2608.0308.06036,5000.1802.18 7 
AVBAvalonBay Communities Inc.198.5195.3198.2482,0001.90.97 5 
AVDAmerican Vanguard Corporation16.5116.0316.09107,0000.462.78 6 
AVHAvianca Holdings S.A.4.0503.8703.870137,8000.1203.01 6 
AVKAdvent Claymore Convertible Securities15.0414.8514.8798,6000.010.07 7 
AVLRAvalara Inc57.3556.3756.69310,0000.120.21 5 
AVNSAvanos Medical Inc.42.4641.4342.02346,3000.320.77 4 
AVPAvon Products Inc.2.9702.7302.9606,056,3000.0501.72 8 
AVXAVX Corporation16.6816.2516.63823,6000.332.02 8 
AVYAvery Dennison Corporation113.1110.3110.81,254,4005.24.48 7 
AVYAAvaya Holdings Corp19.3919.1419.33535,4000.050.26 4 
AWFAlliance World Dollar Government Fund II11.7611.6811.69199,1000.010.09 5 
AWIArmstrong World Industries Inc88.9388.0888.63350,5000.170.19 6 
AWKAmerican Water Works Company Inc.106.1104.7105.8836,4001.00.99 6 
AWPAlpine Global Premier Properties Fund5.9205.8705.920177,1000.0400.68 6 
AWRAmerican States Water Company69.7669.1669.33150,9000.270.39 7 
AXAxos Financial Inc.32.5031.7132.15233,4000.230.72 4 
AXEAnixter International Inc.65.5562.1362.70390,5004.016.01 7 
AXLAmerican Axle & Manufacturing Holdings15.7915.3415.671,676,1000.231.49 5 
AXOAxos Financial Inc.26.7125.6426.713,7001.114.34 4 
AXPAmerican Express Company114.4113.4114.02,188,7000.10.04 5 
AXRAMREP Corporation5.5505.4005.4007000.1903.40 6 
AXSAxis Capital Holdings Limited58.5057.7457.98631,7000.260.45 7 
AXS-EAxis Capital Holdings Ltd24.8124.6824.68243,5000.120.48 5 
AXTAAxalta Coating Systems Ltd.28.1526.4926.504,234,1001.174.23 5 
AYIAcuity Brands Inc147.3145.5146.2277,3000.20.12 5 
AYRAircastle Limited20.3719.8720.17497,1000.281.41 6 
AYXAlteryx Inc.87.2784.1686.431,266,2002.863.42 8 
AZNAstrazeneca PLC38.9238.5838.723,942,0000.030.08 6 
AZOAutoZone Inc.1,0571,0411,043206,50050.49 7 
AZREAzure Power Global Ltd11.8611.5511.607,9000.302.52 6 
AZULAzul S.A. American Depositary Shares25.9124.9125.24499,2000.823.15 7 
AZZAZZ Incorporated47.5846.4647.26125,3000.631.35 4 
Log In

Email / Alias:
Password:
Remember Me
Forgot your password?