Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.63.6962.7362.793,259,8000.250.40 9 
AAAlcoa Inc.45.7845.2645.563,382,8000.751.67 4 
AACAac Holdings Inc.10.289.8610.09346,8000.141.37 5 
AANAARON'S INC.45.5145.0045.201,490,4000.020.04 7 
AAPAdvance Auto Parts Inc143.4137.8138.91,407,8000.70.47 8 
AATAMERICAN ASSETS TRUST INC.38.5338.0338.38558,6000.340.89 6 
AAVADVANTAGE ENERGY INCOME FUND3.1503.0503.150111,7000.1003.28 5 
ABAlliance Capital Management Holding L.P.29.2028.9029.15185,5000.200.69 7 
ABBABB Ltd22.5122.3122.471,082,8000.381.72 6 
ABCAmerisourceBergen Corporation (Holding94.3492.8793.501,031,1000.290.31 8 
ABEVABEV4.9304.7904.81021,078,7000.0100.21 6 
ABGAsbury Automotive Group Inc76.2074.1874.80400,2000.400.53 8 
ABMABM Industries Incorporated30.7330.1930.482,416,8000.020.07 7 
ABRArbor Realty Trust10.159.9610.025,651,6000.060.60 6 
ABR-CArbor Realty Trust26.1826.0726.083,9000.130.50 6 
ABRNArbor Realty Trust 7.375% Senio25.3625.3425.341,1000.000.00 6 
ABTAbbott Laboratories62.3961.6661.944,911,0000.190.31 6 
ABXBarrick Gold Corporation13.0912.8713.046,648,4000.191.48 6 
ACAlliance Capital Management Holding L.P.40.9038.7540.9092,8002.205.68 8 
ACCAmerican Campus Communities Inc43.1742.6643.081,099,9000.250.58 6 
ACHAluminum Corporation of China Ltd11.4411.2911.3550,4000.040.35 5 
ACMAecom Technology Corporation34.2033.4433.49852,4000.110.33 7 
ACNAccenture Ltd.160.5158.4159.63,657,5000.40.25 8 
ACPAmerican Real Estate Partnr13.9813.8713.9162,3000.000.00 6 
ACVAlberto-Culver Company23.8123.5723.8127,8000.150.63 6 
ADCAgree Realty Corporation53.9253.4153.73429,0000.060.11 6 
ADMArcher-Daniels-Midland Company46.7846.1446.537,975,7000.531.15 7 
ADNTAdient Plc50.3149.3550.07852,9000.501.01 4 
ADSAlliance Data Systems Corporation240.0235.7236.6594,8000.00.02 6 
ADXAdams Express Company (The)15.6715.6215.64115,2000.080.51 7 
AEBAegon NV24.7724.6524.734,6000.100.40 6 
AEDAegon NV26.5426.4626.5011,9000.010.05 5 
AEEAmeren Corporation58.8258.2758.681,570,1000.170.29 5 
AEGAegon NV6.2056.0906.1502,954,0000.1302.16 6 
AEHAegon NV26.1526.0426.1529,7000.110.42 5 
AELAmerican Equity Investment Life Holding36.2635.5036.162,062,1000.531.49 8 
AEMAgnico-Eagle Mines44.8844.2144.85571,4000.761.72 5 
AEOAmerican Eagle Outfitters Inc.25.2824.0224.386,983,3000.883.48 7 
AEPAmerican Electric Power Company Inc.67.8267.3267.353,244,6000.120.18 4 
AERAercap Holdings N.V.54.9854.3354.36629,0000.120.22 6 
AESAes Trust12.9712.8212.867,981,0000.030.23 5 
AETAetna Inc.191.5189.3190.91,513,7001.80.94 7 
AEUAAnadarko Petroleum Corp.33.4232.7632.898,0000.441.32 6 
AFBAlliance National Municipal Income Fund12.7212.6612.6743,4000.010.08 5 
AFCAllied Capital Corporation25.8225.7925.821,5000.020.08 4 
AFGAmerican Financial Group Inc.108.0106.8108.0370,4000.70.69 8 
AFGEAmerican Financial Group Inc26.0325.9926.032,1000.090.35 6 
AFGHAmerican Financial Group Inc.25.9725.8525.924,9000.070.27 5 
AFIArmstrong Flooring Inc.14.7214.2814.68312,4000.362.51 6 
AFLAFLAC Incorporated44.7744.1544.193,400,9000.240.54 6 
AFS-AAFS-A19.4419.0819.0810,3000.271.40 5 
AFS-BAmtrust Financial Services Dep Pfd19.9419.8619.868,9000.050.25 5 
AFS-CAmtrust Financial Services Series C20.8620.6120.7612,5000.150.72 5 
AFS-DAmtrust Financial Services Dep Pfd22.0021.7821.7815,0000.200.91 5 
AFS-EAmtrust Financial Services Inc. Prf22.9922.8722.9010,7000.010.04 5 
AFS-FAmtrust Financial Services Inc.19.9519.7519.7511,1000.160.80 5 
AFSSAmtrust Financial Services Inc24.4124.2024.2116,0000.090.37 5 
AFSTAmtrust Financial Services Inc25.5725.4025.407,0000.040.16 4 
AFTApollo Senior Floating Rate Fund Inc.16.6116.4816.5054,8000.000.00 6 
AGAGCO Corporation7.6707.3707.6502,380,4000.2903.94 5 
AGCAdvent Claymore Convertible Securities5.7005.6605.67057,5000.0000.00 6 
AGCOAGCO CP61.1160.3960.73605,9000.240.40 5 
AGDAlpine Global Dynamic Dividend Fund10.6010.5010.5246,7000.010.10 7 
AGMFederal Agricultural Mortgage95.4893.4494.38112,3000.390.41 7 
AGM-BFederal Ag26.2226.2226.221000.000.00 5 
AGM-CFederal Agricultural Mortgage26.9926.9926.991000.010.04 5 
AGM.AFederal Agric Mtg Corp85.3984.5184.992,7001.011.17 7 
AGNAllergan Inc.174.4172.2173.41,993,7000.90.54 7 
AGOAssured Guaranty Ltd36.5636.3236.461,059,2000.090.25 6 
AGO-BAssured Guaranty Ltd [B]25.8525.8225.858,4000.080.31 6 
AGO-EAssured Guaranty Ltd [E]25.7025.6125.702,2000.100.39 6 
AGO-FAssured Guaranty Ltd [F]25.1525.0225.152,4000.110.44 5 
AGRAGERE SYSTEMS INC.51.6950.9051.50389,7000.420.82 4 
AGROADECOAGRO S.A.8.5358.3908.520296,7000.0200.24 6 
AGSPlayags Inc.25.4024.4025.09894,7000.220.88 4 
AGXAGX36.0035.1535.75510,6000.350.99 6 
AHCA.H. Belo Corporation4.7004.6504.70018,4000.0501.08 6 
AHLAspen Insurance Holdings42.2041.5041.801,185,4000.250.60 7 
AHL-DAspen Insurance Holdings Ltd24.6524.5624.6013,0000.030.12 4 
AHPAHP10.4810.3310.38274,6000.030.29 5 
AHP-BAshford Hospitality Prime Inc.19.2819.2419.283000.160.83 5 
AHTAshford Hospitality Trust Inc7.2807.0707.2601,568,6000.1802.54 7 
AHT-DAshford Hospitality Trust Inc25.9425.8725.874,4000.080.31 7 
AHT-FAshford Hospitality Trust Inc.24.0523.9524.029,9000.070.29 4 
AHT-GAshford Hospitality Trust Inc.23.9723.8723.897,4000.020.08 4 
AHT-HAshford Hospitality Trust Inc Cum Pfd24.2524.2424.257,5000.010.04 4 
AHT-IHome24.1523.8824.0512,9000.050.21 5 
AIARLINGTON ASSET INVT CORP10.9810.7710.941,173,4000.010.09 5 
AI-BArlington Asset 7.00% Series B Pfd24.6724.2424.642,6000.281.15 5 
AICAAMES INVESTMENT CORP23.9823.6323.981,7000.010.04 5 
AIGAmerican International Group Inc.54.6554.1654.465,152,5000.210.39 7 
AIG.WAMERICAN INTERNATIONAL GROUP16.0015.3715.9937,4000.362.30 7 
AINAlbany International Corporation61.9060.8061.40215,8000.050.08 6 
AIRAAR Corp.47.8247.2047.29184,1000.050.11 5 
AITApplied Industrial Technologies Inc.75.0574.3074.80205,9000.400.54 6 
AIVApartment Investment and Management42.4741.8142.39894,9000.350.83 5 
AIV-AApartment Investment and Manag25.8325.8325.832000.120.46 4 
AIZAssurant Inc.104.3102.1102.41,446,5000.20.17 5 
AIZPAssurant Inc. 6.50% Series D Mandatory112.2110.9111.634,7000.20.17 4 
AJGArthur J. Gallagher & Co.67.1465.7266.743,518,7001.221.86 8 
AJRDGencorp Inc29.6728.9429.20630,8000.311.05 4 
AJXGreat Ajax Corp.13.2213.1613.17144,3000.030.23 6 
AJXAGreat Ajax Corp. 7.25% Convertible25.3425.2525.2523,9000.050.20 6 
AKO.AEmbotelladora Andina S.A.21.9421.3021.941,7000.643.00 5 
AKO.BEmbotelladora Andina S.A.25.3324.3124.8224,0000.200.81 5 
AKPAlliance California Municipal Income13.1813.0713.0716,7000.020.15 4 
AKRAcadia Realty Trust28.4428.0328.39761,9000.341.21 6 
AKSAK Steel Holding Corporation4.9004.7004.88017,875,8000.2104.50 6 
ALAlcan, Inc.43.4042.4542.571,088,4000.310.73 6 
ALBAlbemarle Corporation93.6292.1693.461,449,9001.491.62 4 
ALEAllete Inc.76.6575.7876.31371,0000.330.43 5 
ALEXALEXANDER BALDWIN21.8521.4521.82681,5000.341.58 7 
ALGAlamo Group Inc.92.7191.3892.0892,5000.560.61 7 
ALKAlaska Air Group Inc.64.8662.7362.912,325,5001.141.78 4 
ALLAllstate Corporation (The)92.9992.1092.242,549,5000.010.01 5 
ALL-CALL-C26.0025.9226.0025,5000.010.04 5 
ALL-DALL-D26.5426.4126.5411,1000.050.19 4 
ALL-EALL-E26.3926.3426.3847,8000.040.15 4 
ALL-FThe Allstate Corporation26.9926.7526.995,2000.050.18 6 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th25.9525.8625.9526,7000.000.00 4 
ALL-YGMAC Capital Trust I Fixed Rate26.0025.9425.9461,0000.030.12 6 
ALLEAllegion plc78.4877.4577.69786,8000.190.24 6 
ALLYAlly Financial27.0626.3726.424,494,4000.210.80 6 
ALP-QAlabama Power Co. Pfd25.5325.3725.536,4000.000.00 4 
ALVAutoliv Inc.154.0149.3149.8549,2002.11.36 7 
ALXAlexander's Inc.387.5384.6385.014,0000.00.00 5 
AMAmerican Greetings Corporation31.5130.6930.76423,4000.180.59 7 
AMBRAmber Road Inc.10.0509.90010.000694,1000.0900.91 7 
AMCAmc Entertainment Holdings Inc17.4016.4516.602,293,7000.603.49 4 
AMEAMTEK Inc.73.3572.6973.001,533,3000.510.70 7 
AMGAffiliated Managers Group Inc.155.3153.6154.6610,6001.20.78 8 
AMHAMERUS GROUP CO CL A22.0321.7221.853,318,1000.020.09 6 
AMH-CAmerican Homes28.3827.8628.36132,8000.170.60 5 
AMH-DAmerican Homes 4 Rent25.3525.2125.237,2000.100.39 4 
AMH-EAmerican Homes 4 Rent 6.35% Ser25.1925.0225.122,0000.020.08 4 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd24.8024.5424.799,4000.200.81 4 
AMH-GHome24.0724.0024.077000.010.04 5 
AMNAmeron International Corporation61.8060.6060.80694,2000.450.73 7 
AMOVAmerica Movil A Ads16.0616.0116.063,9000.181.10 6 
AMPAMERIPRISE FINANCIAL SERVICES INC.148.8146.4146.43,155,2000.10.06 7 
AMRCAMERESCO INC.12.2511.9512.20237,1000.151.24 8 
AMRXAmneal Pharmaceuticals Inc.17.9016.5117.294,211,1000.241.41 4 
AMTAmerican Tower Corporation143.3140.9142.82,564,0001.10.80 7 
AMXAmerica Movil S.A.B. de C.V.16.3516.0216.301,592,3000.311.94 6 
ANAutoNation Inc.51.9950.1350.181,312,8000.300.59 7 
ANDVAndeavor137.7134.7135.13,040,3000.00.01 7 
ANDXAndeavor Logistics LP44.6944.0144.10411,9000.370.85 7 
ANETArista Networks Inc281.0269.3272.71,195,4006.72.39 7 
ANFAbercrombie & Fitch Company28.1527.2327.932,390,2000.341.23 7 
ANHAnworth Mortgage Asset Corporation5.2005.1505.200873,7000.0300.58 4 
ANH-AAnworth Mortgage Asset Corporation26.6426.3726.371,5000.140.51 4 
ANH-BAnworth Mortgage Asset Corporation27.2626.5027.252,5000.752.83 5 
ANH-CAnworth Mortgage Asset Corpora25.5125.4525.511,7000.030.12 5 
ANTMAnthem Inc.246.3241.6244.81,181,1001.70.72 7 
ANTXAnthem Inc.58.1456.8656.86315,7000.731.27 7 
ANWAegean Marine Petroleum Network Inc.0.83500.74000.76001,416,3000.04005.00 8 
AODAlpine Total Dynamic Dividend Fund9.0008.9408.960171,4000.0400.45 7 
AOIAlliance One International Inc.16.8015.2516.301,025,6000.704.49 5 
AONAON CORP137.7135.3137.11,084,1000.60.43 7 
AOSSmith (a.o.) Corporation60.9060.0160.271,519,7000.210.35 8 
APAmpco-Pittsburgh Corporation10.309.7010.05742,7000.303.08 8 
APAApache Corporation46.3444.6644.765,146,7000.400.90 7 
APBAsia Pacific Fund Inc. (The)14.4014.2514.395,7000.090.59 6 
APCAnadarko Petroleum Corporation74.7271.9674.1112,674,9004.656.69 8 
APDAir Products and Chemicals Inc.158.7157.0158.11,326,4001.61.03 7 
APFMorgan Stanley Asia-pacific Fund, Inc.17.5017.4117.417,8000.090.52 7 
APHAmphenol Corporation89.3688.3289.201,285,1000.740.84 6 
APLEApple Hospitality Reit Inc.18.5418.3818.451,511,8000.060.33 7 
APO-AApollo Global Management Llc Pfd Ser A25.3125.1825.316,0000.160.64 5 
APO-BApollo Global Management Llc Pfd Ser B24.7724.6024.7286,2000.120.49 4 
APRNBlue Apron Holdings Inc.3.3303.2253.3301,675,8000.0300.91 4 
APTSPreferred Apartment Communities15.7315.4015.70732,4000.221.42 5 
APTVAptiv Plc98.1895.4096.242,065,1001.041.07 7 
APUAmeriGas Partners L.P.42.4641.5242.17340,0000.661.59 7 
APYApergy Corp.39.1637.8038.691,299,5001.764.77 4 
AQAquantia Corp.13.2812.9213.192,132,1000.262.01 7 
AQNAlgonquin Pwr & Util9.6209.5409.620180,3000.0700.73 6 
AQUAEvoqua Water Technologies Corp.20.7120.4020.504,511,5000.040.19 7 
ARAR21.3820.7420.813,615,5000.100.48 6 
ARAAracruz Celulose S.A.16.8416.4016.58464,4000.140.85 8 
ARCAffordable Residential Communities Inc2.0001.8101.8204,893,2000.1005.21 5 
ARCHArch Coal Inc.82.6780.5482.38293,7002.262.82 4 
ARDArena Resources Inc16.7616.4816.62300,2000.090.54 6 
AREAlexandria Real Estate Equities Inc.127.4126.1127.11,308,6000.70.53 6 
ARE-AAlexandria Real Estate Eq26.8526.7026.8550,6000.040.15 8 
ARE-DAlexandria Real Estate Equitie35.5035.4035.504,0000.371.05 6 
ARESAres Management LP21.1020.6021.00309,5000.301.45 8 
ARGDArgo Grp Itl Snr NTS25.2825.2425.281,1000.010.04 4 
ARGOArgo Group Intl Hlds60.6560.0060.60215,0000.350.58 4 
ARIArden Realty, Inc.18.9118.7518.772,775,8000.070.37 7 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.7825.6825.743,2000.060.23 5 
ARLAmerican Realty Investors Inc.15.7513.7915.50172,6001.4410.24 7 
ARMKAramark Holdings Corp.38.3737.7638.253,172,2000.370.98 8 
AROCArchrock Inc. Common Stock Ex-12.3512.0012.101,964,0000.352.98 7 
ARWArrow Electronics Inc.78.3877.4577.58493,9000.310.40 7 
ASAASA10.2810.1710.2464,8000.121.19 6 
ASBAssociated Banc-Corp28.6028.0028.251,745,1000.100.35 6 
ASB-CAssociated Banc-Corp Depositary25.8925.8625.867000.010.04 6 
ASB-DAssociated Banc-Corp.24.9924.9924.993000.180.73 5 
ASCArdmore Shipping Corporation8.6508.0708.550895,0000.5506.88 5 
ASGLiberty All-star Growth Fund, Inc.6.7306.5506.720125,2000.1001.51 8 
ASHAshland Inc.78.6977.8778.51481,6000.871.12 6 
ASIXAdvansix Inc.38.5937.9138.33524,4000.320.84 5 
ASPNAspen Aerogels Inc5.3155.1205.19033,6000.0200.39 7 
ASRGrupo Aeroportuario Del Sureste, S.a. De159.9157.7159.615,4001.10.68 6 
ASXAdvanced Semiconductor Engineering Inc.4.7004.6504.680300,6000.0200.43 7 
ASX.PAse Industrial Holding Co. Ltd5.7505.3805.470161,6000.83013.17 4 
ATAlltel Corporation2.3002.2002.3002,343,4000.0502.22 6 
ATENA10 Networks Inc.6.6906.5006.560462,8000.0901.35 5 
ATGEAdtalem Global Education Inc.49.7048.0548.10724,5001.152.34 7 
ATHAnthem Inc45.0544.4744.513,404,9000.010.02 7 
ATHMATHM115.1112.7114.4704,9000.10.10 7 
ATIAllegheny Technologies Incorporated28.0127.3027.312,181,0000.030.11 7 
ATKRAtkore International Group22.0321.6621.841,133,4000.090.41 7 
ATOAtmos Energy Corporation89.4188.6289.11621,1000.260.29 5 
ATRAptarGroup Inc.93.4992.3492.63750,0000.470.50 7 
ATTOAtento S.A.7.2006.9507.050305,0000.1502.08 5 
ATUActuant Corporation30.0529.3829.751,457,0000.250.85 7 
ATUSAltice Usa Inc. Class A17.2616.6117.148,739,3000.191.12 6 
ATVAcorn International Inc.30.9828.8030.6137,6001.896.58 7 
AUAngloGold Ashanti Ltd.8.3708.2308.2602,460,3000.0300.36 6 
AUOAU Optronics Corp4.2804.2054.270524,1000.0400.95 6 
AUYYAMANA GOLD INC3.0302.9703.0208,103,0000.0501.68 7 
AVAAvista Corporation52.8052.6852.74673,2000.100.19 5 
AVALGrupo Aval Acciones Y Valores S8.2308.1308.160202,8000.0600.74 7 
AVBAvalonBay Communities Inc.171.4167.5170.81,218,5000.90.54 6 
AVDAmerican Vanguard Corporation23.2022.4023.20153,9000.803.57 7 
AVHAvianca Holdings S.A.7.1106.9707.02059,5000.0200.29 6 
AVKAdvent Claymore Convertible Securities15.6215.5115.6083,4000.040.26 7 
AVLRAvalara Inc54.0950.6051.001,146,8000.040.08 4 
AVPAvon Products Inc.1.6801.6001.6306,159,1000.0402.52 8 
AVTAvnet Inc.39.6139.2139.27666,7000.080.20 6 
AVXAVX Corporation16.2015.9216.20526,9000.261.63 8 
AVYAvery Dennison Corporation101.099.9100.3666,7000.00.03 6 
AVYAAvaya Holdings Corp21.3120.2821.0712,842,2000.371.79 4 
AWFAlliance World Dollar Government Fund II11.6111.5811.61121,0000.040.35 5 
AWIArmstrong World Industries Inc63.6062.5563.35386,0000.200.32 5 
AWKAmerican Water Works Company Inc.83.5982.3483.42952,9001.061.29 5 
AWPAlpine Global Premier Properties Fund6.4106.3456.350242,5000.0200.32 6 
AWRAmerican States Water Company58.5757.5558.20249,0000.611.06 7 
AXEAnixter International Inc.66.1065.0565.25219,0000.200.31 7 
AXLAmerican Axle & Manufacturing Holdings18.0417.1317.415,291,2000.452.52 6 
AXPAmerican Express Company97.9697.0797.239,027,6000.600.62 5 
AXRAMREP Corporation7.1207.1207.1203,5000.0400.56 6 
AXSAxis Capital Holdings Limited56.0655.6355.93608,5000.410.74 7 
AXS-EAxis Capital Holdings Ltd24.9124.7624.8651,6000.020.08 4 
AXTAAxalta Coating Systems Ltd.30.5330.2630.423,438,1000.020.07 4 
AYIAcuity Brands Inc122.0118.5121.41,127,1003.52.92 5 
AYRAircastle Limited21.6021.1421.31722,9000.140.66 6 
AYXAlteryx Inc.39.7536.6936.971,744,7001.674.32 8 
AZNAstrazeneca PLC35.1634.9535.065,375,6000.090.26 7 
AZOAutoZone Inc.695.9682.8686.0271,5002.50.37 7 
AZREAzure Power Global Ltd14.9014.5014.5313,9000.120.82 6 
AZULAzul S.A. American Depositary Shares17.9617.5917.80595,8000.010.06 7 
AZZAZZ Incorporated44.9544.2544.30492,4000.200.45 4 
Log In

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