Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.71.3770.0670.704,226,9000.020.03 8 
AAAlcoa Inc.48.1446.5846.703,097,9001.312.73 4 
AACAac Holdings Inc.9.6009.0509.490272,5000.5105.68 5 
AANAARON'S INC.45.0243.7544.87460,6000.651.47 6 
AAPAdvance Auto Parts Inc117.1111.1116.31,504,1005.85.28 8 
AATAMERICAN ASSETS TRUST INC.32.9932.5032.71395,0000.110.34 6 
AAVADVANTAGE ENERGY INCOME FUND3.0252.9003.000139,6000.1003.45 5 
ABAlliance Capital Management Holding L.P.27.3527.0027.10251,4000.050.18 6 
ABBABB Ltd25.0724.9125.051,154,6000.050.20 6 
ABCAmerisourceBergen Corporation (Holding98.4996.6798.421,127,5001.301.34 8 
ABEVABEV6.8906.6956.72022,718,8000.1001.47 6 
ABGAsbury Automotive Group Inc69.0067.7068.90189,5001.301.92 7 
ABMABM Industries Incorporated36.8836.0036.75417,5000.611.69 6 
ABRArbor Realty Trust8.7008.3808.510900,6000.2002.41 5 
ABR-CArbor Realty Trust25.7525.7025.724,7000.090.35 6 
ABRNArbor Realty Trust 7.375% Senio25.5025.4225.503,8000.010.04 6 
ABTAbbott Laboratories59.7458.9859.715,190,4000.721.22 6 
ABXBarrick Gold Corporation12.4612.1112.1820,523,2000.302.40 6 
ACAlliance Capital Management Holding L.P.35.3534.7135.1513,3000.250.72 7 
ACCAmerican Campus Communities Inc37.8636.8237.661,009,1000.962.62 5 
ACHAluminum Corporation of China Ltd16.0615.9016.0661,0000.332.10 5 
ACMAecom Technology Corporation36.3935.3636.372,254,1000.611.71 7 
ACNAccenture Ltd.163.1160.3163.01,577,2002.61.64 7 
ACPAmerican Real Estate Partnr14.0613.9614.0588,4000.050.36 6 
ACVAlberto-Culver Company21.8021.5421.6978,7000.040.18 6 
ADCAgree Realty Corporation47.9445.1547.73286,7001.813.94 5 
ADMArcher-Daniels-Midland Company42.6741.7042.572,782,7000.811.94 6 
ADNTAdient Plc64.0963.0663.30353,2000.100.16 4 
ADSAlliance Data Systems Corporation242.3239.2242.1551,4003.31.37 6 
ADXAdams Express Company (The)15.4515.2715.45150,7000.231.51 7 
AEBAegon NV24.3824.1924.387,7000.230.95 5 
AEDAegon NV25.9625.8625.9513,9000.070.27 5 
AEEAmeren Corporation56.3954.6356.351,993,7001.763.22 5 
AEGAegon NV6.9506.8606.9401,673,0000.1301.91 6 
AEHAegon NV25.8925.7525.8631,0000.100.39 5 
AELAmerican Equity Investment Life Holding32.1031.6031.92309,0000.140.44 7 
AEMAgnico-Eagle Mines40.6539.7540.561,690,0000.310.77 5 
AEOAmerican Eagle Outfitters Inc.19.2318.9019.172,613,5000.311.64 7 
AEPAmerican Electric Power Company Inc.67.5065.6567.372,401,0001.692.57 4 
AERAercap Holdings N.V.51.6650.3550.921,601,5000.280.55 6 
AESAes Trust10.5210.3310.494,672,3000.191.84 5 
AETAetna Inc.176.0174.3175.61,819,9000.50.28 7 
AEUAAnadarko Petroleum Corp.33.9233.2033.8149,9000.040.12 7 
AFBAlliance National Municipal Income Fund12.7312.6712.7397,8000.080.63 5 
AFCAllied Capital Corporation25.4825.3325.3820,9000.030.12 4 
AFGAmerican Financial Group Inc.112.8111.7112.4259,5000.60.54 7 
AFGEAmerican Financial Group Inc25.6525.5025.5439,0000.010.04 6 
AFGHAmerican Financial Group Inc.25.6025.5525.605,4000.100.39 5 
AFIArmstrong Flooring Inc.14.7614.4514.5257,8000.191.29 5 
AFLAFLAC Incorporated89.6888.7989.571,576,7001.041.17 5 
AFS-AAFS-A19.8519.4619.6213,4000.170.87 5 
AFS-BAmtrust Financial Services Dep Pfd19.9719.6419.9723,8000.221.11 5 
AFS-CAmtrust Financial Services Series C20.3520.1020.2514,7000.140.70 5 
AFS-DAmtrust Financial Services Dep Pfd20.2020.0420.208,7000.201.00 5 
AFS-EAmtrust Financial Services Inc. Prf21.3520.9921.149,2000.200.96 5 
AFS-FAmtrust Financial Services Inc.19.7819.5719.7637,1000.110.56 5 
AFSSAmtrust Financial Services Inc24.5024.3224.5010,7000.010.04 5 
AFSTAmtrust Financial Services Inc25.4725.1725.2411,9000.110.43 4 
AFTApollo Senior Floating Rate Fund Inc.16.4416.2516.43165,8000.211.29 6 
AGAGCO Corporation5.6305.4705.5701,684,8000.0300.54 5 
AGCAdvent Claymore Convertible Securities5.8105.7455.810120,9000.1001.75 6 
AGCOAGCO CP68.6867.6768.44374,4000.881.30 5 
AGDAlpine Global Dynamic Dividend Fund11.1110.9111.0836,4000.151.33 7 
AGMFederal Agricultural Mortgage83.1181.2382.4525,2000.140.17 6 
AGM-BFederal Ag26.4826.3626.483,0000.000.00 5 
AGM-CFederal Agricultural Mortgage26.9426.7526.941,8000.190.71 5 
AGM.AFederal Agric Mtg Corp77.7577.7577.751000.000.00 7 
AGNAllergan Inc.162.6160.1162.12,583,1002.71.69 7 
AGN-AAllergan Plc. 5.50% Mandatory C570.0562.8569.197,3008.91.59 8 
AGOAssured Guaranty Ltd37.2536.0936.672,109,6000.521.40 6 
AGO-BAssured Guaranty Ltd [B]26.0025.9426.001,7000.090.35 5 
AGO-EAssured Guaranty Ltd [E]25.2425.1125.197,1000.070.28 6 
AGO-FAssured Guaranty Ltd [F]24.9824.8824.922,9000.020.08 5 
AGRAGERE SYSTEMS INC.49.7248.7949.72329,0001.062.18 4 
AGROADECOAGRO S.A.9.1108.8208.9801,142,4000.1501.70 6 
AGSPlayags Inc.20.0218.6020.01138,8000.452.30 4 
AGUAgrium Inc.117.3114.9115.0833,8000.40.36 6 
AGXAGX40.5038.9539.25193,6000.401.01 5 
AHCA.H. Belo Corporation5.2005.0505.10019,1000.1502.86 6 
AHLAspen Insurance Holdings36.6535.9536.00940,9000.551.50 6 
AHL-DAspen Insurance Holdings Ltd24.7724.5624.7634,4000.060.24 5 
AHPAHP9.0008.8608.970118,9000.1101.24 5 
AHP-BAshford Hospitality Prime Inc.18.9618.5518.551,7000.512.68 5 
AHTAshford Hospitality Trust Inc5.9505.8005.920417,2000.1502.60 6 
AHT-DAshford Hospitality Trust Inc25.3325.1125.2123,2000.020.08 7 
AHT-FAshford Hospitality Trust Inc.23.3523.0523.356,1000.261.13 4 
AHT-GAshford Hospitality Trust Inc.23.4322.9223.409,3000.482.09 4 
AHT-HAshford Hospitality Trust Inc Cum Pfd23.4123.0123.3911,1000.341.48 4 
AHT-IHome23.4323.1223.3826,1000.190.82 5 
AIARLINGTON ASSET INVT CORP11.3511.2411.32351,5000.110.98 4 
AI-BArlington Asset 7.00% Series B Pfd24.7824.4524.522,5000.481.92 5 
AICAAMES INVESTMENT CORP23.9023.8123.903,2000.100.42 5 
AIGAmerican International Group Inc.60.5059.5960.075,612,0000.110.18 7 
AIG.WAMERICAN INTERNATIONAL GROUP20.3019.4519.85493,6000.130.66 6 
AINAlbany International Corporation67.1065.9566.2548,0000.500.75 5 
AIRAAR Corp.43.8443.0143.62128,2000.410.95 5 
AITApplied Industrial Technologies Inc.74.0072.5573.85175,4000.650.89 6 
AIVApartment Investment and Management38.9138.2738.88943,0000.601.57 5 
AIV-AApartment Investment and Manag25.9125.6125.772,9000.030.12 5 
AIZAssurant Inc.88.6087.3488.56272,6000.720.82 4 
AJGArthur J. Gallagher & Co.69.0268.3068.99880,0000.861.26 7 
AJRDGencorp Inc27.4826.2227.461,156,4000.913.43 5 
AJXGreat Ajax Corp.13.3013.0413.2431,3000.221.69 5 
AJXAGreat Ajax Corp. 7.25% Convertible25.3425.1025.3094,3000.150.60 5 
AKO.AEmbotelladora Andina S.A.26.3226.2026.303000.200.75 5 
AKO.BEmbotelladora Andina S.A.30.6229.2629.5518,1000.110.37 4 
AKPAlliance California Municipal Income12.8412.7612.8236,0000.020.16 4 
AKRAcadia Realty Trust24.9423.5724.552,001,8001.185.05 6 
AKSAK Steel Holding Corporation5.6805.4605.50012,914,9000.1202.14 5 
ALAlcan, Inc.46.8345.3846.171,677,0000.461.01 6 
ALBAlbemarle Corporation118.8115.6118.82,142,2005.14.46 4 
ALEAllete Inc.69.9868.3969.98223,3001.792.63 5 
ALEXALEXANDER BALDWIN23.0122.8122.88255,1000.070.31 6 
ALGAlamo Group Inc.115.8112.9115.848,1003.43.02 6 
ALKAlaska Air Group Inc.65.1763.9464.981,365,9000.811.26 4 
ALLAllstate Corporation (The)94.4593.0394.372,174,9001.571.69 5 
ALL-CALL-C25.8925.7825.8856,4000.130.50 5 
ALL-DALL-D26.0925.9626.015,8000.030.12 4 
ALL-EALL-E26.0525.9526.0166,7000.080.29 4 
ALL-FThe Allstate Corporation26.2826.1826.272,8000.070.27 5 
ALL-YGMAC Capital Trust I Fixed Rate25.7225.6625.7064,4000.030.12 6 
ALLEAllegion plc87.0985.8386.17798,5000.130.15 6 
ALLYAlly Financial28.2127.9128.063,358,2000.170.61 6 
ALP-QAlabama Power Co. Pfd25.6125.3125.6134,9000.160.63 4 
ALVAutoliv Inc.147.1145.7146.8471,5000.70.49 7 
ALXAlexander's Inc.374.6365.7371.117,3000.70.18 5 
AMAmerican Greetings Corporation26.5825.8526.49747,5000.441.69 7 
AMBRAmber Road Inc.9.9309.7009.85058,5000.0100.10 6 
AMCAmc Entertainment Holdings Inc14.9014.3014.851,826,9000.553.85 4 
AMEAMTEK Inc.77.0575.9076.761,005,9000.290.38 6 
AMGAffiliated Managers Group Inc.190.0187.2190.0274,0003.21.70 7 
AMHAMERUS GROUP CO CL A19.5519.0819.273,568,1000.130.67 5 
AMH-CAmerican Homes28.1428.0028.107,9000.000.00 4 
AMH-DAmerican Homes 4 Rent25.5825.3625.588,4000.180.71 5 
AMH-EAmerican Homes 4 Rent 6.35% Ser25.3625.0825.355,3000.160.64 4 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd24.3323.9623.9615,2000.160.67 4 
AMH-GHome23.9623.2023.8113,5000.311.32 5 
AMNAmeron International Corporation56.7855.0056.40408,3000.200.35 6 
AMOVAmerica Movil A Ads19.1918.9218.9527,2000.060.32 6 
AMPAMERIPRISE FINANCIAL SERVICES INC.160.4158.5160.3770,9002.31.44 6 
AMRCAMERESCO INC.8.5008.2008.20049,9000.2502.96 7 
AMTAmerican Tower Corporation141.9138.9141.91,925,0002.92.08 6 
AMT-BAmerican Tower Corporation [Rei119.1115.9117.62,414,3001.51.22 6 
AMXAmerica Movil S.A.B. de C.V.19.3719.0019.212,099,4000.000.00 6 
ANAutoNation Inc.52.5351.4352.46546,2000.621.20 7 
ANDVAndeavor94.6892.7994.531,429,8002.082.25 6 
ANDXAndeavor Logistics LP48.6646.5848.47360,5001.012.13 7 
ANETArista Networks Inc249.5240.3245.91,302,1001.30.52 7 
ANFAbercrombie & Fitch Company21.7120.4620.932,569,8000.502.33 7 
ANHAnworth Mortgage Asset Corporation4.8504.7704.840416,5000.0901.89 4 
ANH-AAnworth Mortgage Asset Corporation26.0025.7526.002,7000.080.29 4 
ANH-BAnworth Mortgage Asset Corporation25.2525.2525.251000.250.98 4 
ANH-CAnworth Mortgage Asset Corpora25.1024.9925.108,1000.100.40 5 
ANTMAnthem Inc.235.6232.8235.21,052,6001.60.67 7 
ANTXAnthem Inc.57.4257.0057.32242,8000.280.49 7 
ANWAegean Marine Petroleum Network Inc.2.6002.4002.5001,351,0000.0501.96 7 
AODAlpine Total Dynamic Dividend Fund9.4509.3809.430198,2000.0800.86 7 
AOIAlliance One International Inc.21.7520.3021.20114,3000.000.00 5 
AONAON CORP142.0138.4141.91,080,6002.82.01 7 
AOSSmith (a.o.) Corporation66.5865.6866.41751,6000.851.30 7 
APAmpco-Pittsburgh Corporation11.1010.5010.5526,4000.504.52 7 
APAApache Corporation36.2934.8036.138,077,5001.283.67 8 
APBAsia Pacific Fund Inc. (The)14.7014.5214.526000.110.75 6 
APCAnadarko Petroleum Corporation60.9958.5060.825,063,6002.544.36 7 
APDAir Products and Chemicals Inc.164.3162.8164.3632,6001.71.05 7 
APFMorgan Stanley Asia-pacific Fund, Inc.18.8318.6618.818,6000.010.05 7 
APHAmphenol Corporation90.8689.9290.83971,3000.600.66 6 
APLEApple Hospitality Reit Inc.17.9017.6817.781,412,4000.140.78 6 
APO-AApollo Global Management Llc Pfd Ser A25.6025.5125.5581,9000.120.47 5 
APRNBlue Apron Holdings Inc.3.3003.0503.1009,723,5000.2106.34 4 
APTSPreferred Apartment Communities14.8814.6414.82297,8000.191.30 4 
APTVAptiv Plc93.7892.2193.06862,0000.120.13 7 
APUAmeriGas Partners L.P.43.7442.5643.33125,8000.731.71 6 
AQAquantia Corp.15.1514.2014.71417,2000.433.01 6 
AQNAlgonquin Pwr & Util10.209.9810.1097,1000.181.81 6 
AQUAEvoqua Water Technologies Corp.22.7322.1922.63194,9000.502.26 6 
ARAR18.9918.5718.952,787,3000.482.60 6 
ARAAracruz Celulose S.A.19.8419.2119.7059,4000.311.60 7 
ARCAffordable Residential Communities Inc2.2602.1502.180163,0000.0301.36 5 
ARCHArch Coal Inc.98.9596.5397.79325,9001.391.44 4 
ARCXArc Logistics Partners Lp16.6016.4616.5127,3000.030.18 7 
ARDArena Resources Inc19.0718.2218.39121,8000.623.26 5 
AREAlexandria Real Estate Equities Inc.122.7120.2122.7273,9002.72.23 5 
ARE-AAlexandria Real Estate Eq26.2326.0026.2395,9000.110.42 7 
ARE-DAlexandria Real Estate Equitie35.9935.9935.991000.110.30 5 
ARESAres Management LP24.1023.6523.9570,7000.150.62 7 
ARIArden Realty, Inc.18.6018.3418.451,051,5000.130.71 6 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.4025.2225.375,3000.030.12 5 
ARLAmerican Realty Investors Inc.13.0812.5013.089000.000.00 6 
ARMKAramark Holdings Corp.42.1641.3842.101,019,2000.771.86 7 
AROCArchrock Inc. Common Stock Ex-10.259.3010.152,065,0001.0511.54 6 
ARWArrow Electronics Inc.82.9281.1182.84280,5001.591.96 8 
ASAASA10.6710.5410.6580,7000.070.66 6 
ASBAssociated Banc-Corp25.2024.6525.201,082,2000.652.65 5 
ASB-CAssociated Banc-Corp Depositary26.1425.8626.127,1000.200.77 6 
ASB-DAssociated Banc-Corp.24.7724.5424.6210,5000.100.41 5 
ASCArdmore Shipping Corporation7.8507.5507.650244,2000.0500.65 4 
ASGLiberty All-star Growth Fund, Inc.6.0105.9105.970101,8000.0300.50 7 
ASHAshland Inc.71.5970.3571.42567,4001.071.52 6 
ASIXAdvansix Inc.43.2939.5042.82326,1004.0210.36 4 
ASPNAspen Aerogels Inc4.5904.1804.540594,0000.1804.13 6 
ASRGrupo Aeroportuario Del Sureste, S.a. De186.3182.7184.859,9002.01.09 6 
ASXAdvanced Semiconductor Engineering Inc.6.9256.8106.910446,5000.1101.62 7 
ATAlltel Corporation2.0502.0002.000233,4000.0000.00 5 
ATENA10 Networks Inc.6.3906.2806.350194,0000.0801.28 5 
ATGEAdtalem Global Education Inc.48.1046.7048.05410,3001.002.13 6 
ATHAnthem Inc48.3347.6948.23813,1000.931.97 7 
ATHMATHM85.3482.6385.00562,9001.752.10 7 
ATIAllegheny Technologies Incorporated27.3026.7027.261,276,5000.632.37 6 
ATKRAtkore International Group21.5021.2021.34624,9000.070.33 7 
ATOAtmos Energy Corporation82.6280.5282.59504,9001.732.14 5 
ATRAptarGroup Inc.91.0789.9390.99249,9000.380.42 6 
ATTOAtento S.A.10.0009.7509.80056,3000.0500.51 5 
ATUActuant Corporation24.4024.0524.10781,0000.050.21 6 
ATUSAltice Usa Inc. Class A19.2718.5619.261,124,1000.703.77 5 
ATVAcorn International Inc.21.8421.5021.598000.492.32 6 
AUAngloGold Ashanti Ltd.9.9409.7609.8801,705,9000.0700.70 6 
AUOAU Optronics Corp4.6104.5404.590639,3000.0300.66 6 
AUYYAMANA GOLD INC2.9902.9102.9507,672,4000.0200.68 7 
AVAAvista Corporation49.9649.1049.59334,3000.370.75 4 
AVALGrupo Aval Acciones Y Valores S9.0108.9308.96066,7000.0000.00 7 
AVBAvalonBay Communities Inc.160.1157.0160.0520,2002.91.84 5 
AVDAmerican Vanguard Corporation19.8519.6019.8052,1000.100.51 7 
AVHAvianca Holdings S.A.9.3208.9209.250179,7000.0100.11 7 
AVKAdvent Claymore Convertible Securities15.5415.3015.5197,8000.241.57 7 
AVPAvon Products Inc.2.8052.7502.7802,151,6000.0100.36 7 
AVTAvnet Inc.42.6342.0342.62419,7000.781.86 6 
AVXAVX Corporation17.6817.4817.67149,4000.211.20 7 
AVYAvery Dennison Corporation119.2117.7119.1456,7000.90.75 6 
AVYAAvaya Holdings Corp21.7220.8921.18743,7000.180.86 4 
AWFAlliance World Dollar Government Fund II12.1312.0812.12148,8000.030.25 5 
AWIArmstrong World Industries Inc61.8560.9061.45532,9000.350.57 5 
AWKAmerican Water Works Company Inc.80.8078.8180.63655,7001.892.40 5 
AWPAlpine Global Premier Properties Fund6.3506.2906.310214,2000.0300.48 6 
AWRAmerican States Water Company54.6753.3354.51117,1001.021.91 7 
AXEAnixter International Inc.78.7577.2078.1592,9000.650.84 6 
AXLAmerican Axle & Manufacturing Holdings15.9815.5915.701,848,4000.020.13 5 
AXPAmerican Express Company98.8497.5598.802,440,5001.451.49 5 
AXRAMREP Corporation7.7107.5807.5803000.0300.40 6 
AXSAxis Capital Holdings Limited50.6149.6049.79750,1000.000.00 7 
AXS-EAxis Capital Holdings Ltd24.2224.0724.1527,3000.200.84 4 
AXTAAxalta Coating Systems Ltd.31.8131.0131.81815,5000.912.94 4 
AYIAcuity Brands Inc148.0144.9146.6304,7000.30.18 5 
AYRAircastle Limited20.5020.1220.39436,9000.291.44 5 
AYXAlteryx Inc.34.4932.4033.38775,4000.371.10 8 
AZNAstrazeneca PLC34.0333.5834.012,803,8000.320.95 6 
AZOAutoZone Inc.726.1720.2725.0258,4008.11.13 7 
AZREAzure Power Global Ltd16.3616.1916.191,4000.020.12 6 
AZULAzul S.A. American Depositary Shares30.6129.6330.30444,5000.652.19 6 
AZZAZZ Incorporated43.2541.8042.20145,5000.551.29 4 
Log In

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