Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.67.0864.9165.804,451,6000.841.26 9 
AAAlcoa Inc.52.4349.9751.954,760,6001.132.22 4 
AACAac Holdings Inc.11.2010.7511.0084,5000.141.29 4 
AANAARON'S INC.45.3844.2145.13791,7000.130.29 7 
AAPAdvance Auto Parts Inc109.3106.4107.81,031,3000.90.83 8 
AATAMERICAN ASSETS TRUST INC.32.8832.3132.77160,7000.020.06 5 
AAVADVANTAGE ENERGY INCOME FUND3.3503.2003.300144,1000.1003.13 5 
ABAlliance Capital Management Holding L.P.26.6525.9526.10334,6000.250.95 6 
ABBABB Ltd23.4123.1723.3311,426,1000.431.81 7 
ABCAmerisourceBergen Corporation (Holding91.4689.3091.43722,4001.291.43 8 
ABEVABEV6.6306.5406.61017,835,1000.0801.20 6 
ABGAsbury Automotive Group Inc71.3569.9570.40245,3001.101.59 7 
ABMABM Industries Incorporated32.1731.7132.07495,0000.090.28 6 
ABRArbor Realty Trust8.6708.5908.650273,4000.0000.00 5 
ABR-CArbor Realty Trust26.1926.0026.012,6000.160.63 6 
ABRNArbor Realty Trust 7.375% Senio25.3625.3425.341,1000.000.00 6 
ABTAbbott Laboratories58.6757.7058.655,909,9000.340.58 6 
ABXBarrick Gold Corporation13.5313.1613.4911,704,4000.110.82 6 
ACAlliance Capital Management Holding L.P.36.5035.5536.1510,9000.050.14 7 
ACCAmerican Campus Communities Inc38.0037.4037.76722,2000.090.24 5 
ACHAluminum Corporation of China Ltd14.0013.8013.96106,1000.020.14 5 
ACMAecom Technology Corporation35.8235.3235.49712,0000.210.59 7 
ACNAccenture Ltd.151.5148.4150.12,040,1001.00.65 7 
ACPAmerican Real Estate Partnr13.9513.8813.9443,7000.030.22 6 
ACVAlberto-Culver Company22.3422.0922.2530,6000.180.80 6 
ADCAgree Realty Corporation47.9747.2247.79176,0000.130.27 5 
ADMArcher-Daniels-Midland Company45.9944.9445.845,596,0000.681.51 7 
ADNTAdient Plc63.9162.5663.72348,2000.600.95 4 
ADSAlliance Data Systems Corporation205.2202.6204.1724,0001.30.62 6 
ADXAdams Express Company (The)14.7814.6214.74237,0000.020.14 7 
AEBAegon NV24.7024.4724.5810,3000.170.69 6 
AEDAegon NV25.8925.7425.7817,8000.180.69 5 
AEEAmeren Corporation57.7556.8057.211,207,9000.010.02 5 
AEGAegon NV7.3657.2807.3002,799,0000.0901.22 6 
AEHAegon NV25.8025.6525.7224,8000.070.27 5 
AELAmerican Equity Investment Life Holding31.1630.6231.00231,4000.100.32 7 
AEMAgnico-Eagle Mines43.7342.8143.291,133,6000.280.64 5 
AEOAmerican Eagle Outfitters Inc.21.4020.7721.072,923,6000.140.67 7 
AEPAmerican Electric Power Company Inc.69.3368.5169.093,067,7000.210.30 4 
AERAercap Holdings N.V.52.3951.8452.26594,3000.130.25 6 
AESAes Trust12.0511.9012.035,840,6000.030.25 5 
AETAetna Inc.179.0176.5179.01,292,7001.81.01 7 
AEUAAnadarko Petroleum Corp.30.7630.2030.2059,2000.591.92 7 
AFBAlliance National Municipal Income Fund12.4412.3212.39142,3000.080.64 5 
AFCAllied Capital Corporation25.4825.4625.482,5000.090.35 4 
AFGAmerican Financial Group Inc.115.1113.7114.1203,6000.30.27 7 
AFGEAmerican Financial Group Inc25.6525.5225.5210,6000.150.58 6 
AFGHAmerican Financial Group Inc.25.5625.2525.2613,7000.200.79 5 
AFIArmstrong Flooring Inc.13.0112.7412.8491,5000.100.77 5 
AFLAFLAC Incorporated45.5344.7245.413,403,5000.240.53 6 
AFS-AAFS-A18.5017.9617.964,1000.170.91 5 
AFS-BAmtrust Financial Services Dep Pfd18.4918.1418.499,7000.261.43 5 
AFS-CAmtrust Financial Services Series C19.1319.0019.004000.050.26 5 
AFS-DAmtrust Financial Services Dep Pfd19.3019.1319.1622,4000.070.36 5 
AFS-EAmtrust Financial Services Inc. Prf21.9521.0521.254,0000.140.66 5 
AFS-FAmtrust Financial Services Inc.18.2317.8417.9932,4000.271.48 5 
AFSSAmtrust Financial Services Inc23.5223.1523.428,2000.090.38 5 
AFSTAmtrust Financial Services Inc24.0723.7324.057,0000.321.35 4 
AFTApollo Senior Floating Rate Fund Inc.16.8516.7616.8150,9000.000.00 6 
AGAGCO Corporation6.7206.4406.6402,466,6000.0801.22 5 
AGCAdvent Claymore Convertible Securities5.6005.5505.58048,4000.0100.18 6 
AGCOAGCO CP64.1562.1963.57713,7000.350.55 5 
AGDAlpine Global Dynamic Dividend Fund10.5410.4610.5043,7000.010.10 7 
AGMFederal Agricultural Mortgage92.3187.5588.1429,4002.272.51 6 
AGM-BFederal Ag25.8725.8025.871,8000.070.27 5 
AGM-CFederal Agricultural Mortgage26.4826.4826.48640.000.00 5 
AGM.AFederal Agric Mtg Corp85.5684.3284.325000.110.13 7 
AGNAllergan Inc.157.2154.9157.11,700,6000.20.14 7 
AGN-AAllergan Plc. 5.50% Mandatory C568.5541.2543.5701,60021.63.82 8 
AGOAssured Guaranty Ltd37.1036.1936.40964,6000.431.17 6 
AGO-BAssured Guaranty Ltd [B]25.7525.5925.634,1000.120.47 5 
AGO-EAssured Guaranty Ltd [E]25.1024.8124.9218,4000.220.88 7 
AGO-FAssured Guaranty Ltd [F]24.6024.2624.497,4000.010.02 5 
AGRAGERE SYSTEMS INC.51.9350.9151.00989,2000.771.49 5 
AGROADECOAGRO S.A.7.8157.6807.750475,8000.0400.51 6 
AGSPlayags Inc.23.6122.5422.71124,0000.261.13 4 
AGXAGX38.3037.0538.10159,2000.902.42 5 
AHCA.H. Belo Corporation5.6805.6005.65029,0000.0500.89 6 
AHLAspen Insurance Holdings44.4543.8044.30591,1000.000.00 6 
AHL-DAspen Insurance Holdings Ltd24.1323.9224.1113,4000.060.25 4 
AHPAHP10.4810.3310.38274,6000.030.29 5 
AHP-BAshford Hospitality Prime Inc.19.2819.2419.283000.160.83 5 
AHTAshford Hospitality Trust Inc7.1406.9556.980565,7000.1301.83 6 
AHT-DAshford Hospitality Trust Inc25.5025.4125.412,0000.050.20 7 
AHT-FAshford Hospitality Trust Inc.22.7322.6122.6411,1000.210.90 5 
AHT-GAshford Hospitality Trust Inc.22.6722.4122.4116,8000.261.15 4 
AHT-HAshford Hospitality Trust Inc Cum Pfd22.8022.6822.7012,4000.000.00 4 
AHT-IHome22.8022.7122.7111,2000.140.61 5 
AIARLINGTON ASSET INVT CORP11.1711.0811.15343,1000.010.09 4 
AI-BArlington Asset 7.00% Series B Pfd24.8824.7724.871,4000.030.12 5 
AICAAMES INVESTMENT CORP23.9223.6023.863,3000.110.46 5 
AIGAmerican International Group Inc.55.5654.8655.403,158,2000.310.56 6 
AIG.WAMERICAN INTERNATIONAL GROUP17.2216.7217.06146,2000.261.55 6 
AINAlbany International Corporation61.7560.6060.7596,2001.001.62 5 
AIRAAR Corp.45.1143.7544.35139,9000.170.38 5 
AITApplied Industrial Technologies Inc.71.7069.9571.15130,8000.450.64 6 
AIVApartment Investment and Management39.6538.9339.351,094,8000.080.20 5 
AIV-AApartment Investment and Manag25.9625.9625.963000.160.61 4 
AIZAssurant Inc.93.8792.6993.39351,5000.030.03 4 
AIZPAssurant Inc. 6.50% Series D Mandatory106.4105.9106.029,1000.10.13 4 
AJGArthur J. Gallagher & Co.69.8468.6969.38856,2000.180.26 7 
AJRDGencorp Inc29.7829.1529.35550,6000.431.44 4 
AJXGreat Ajax Corp.13.4413.3713.3919,1000.030.22 5 
AJXAGreat Ajax Corp. 7.25% Convertible25.2825.1025.173,7000.220.88 5 
AKO.AEmbotelladora Andina S.A.26.6826.6826.681000.672.45 5 
AKO.BEmbotelladora Andina S.A.30.8530.2730.409,2000.531.71 4 
AKPAlliance California Municipal Income12.7712.7212.7418,1000.010.04 4 
AKRAcadia Realty Trust22.7222.2722.52768,7000.100.44 6 
AKSAK Steel Holding Corporation4.8804.6604.8509,559,3000.1503.19 6 
ALAlcan, Inc.42.4141.4242.17571,5000.150.36 6 
ALBAlbemarle Corporation96.2294.4895.46870,7000.320.33 4 
ALEAllete Inc.75.3674.3075.27284,9000.370.49 5 
ALEXALEXANDER BALDWIN22.5922.2622.45215,2000.050.22 6 
ALGAlamo Group Inc.113.1110.8111.739,2000.40.37 6 
ALKAlaska Air Group Inc.66.6164.3366.392,327,9001.131.73 4 
ALLAllstate Corporation (The)97.9696.4297.492,048,8000.100.10 5 
ALL-CALL-C25.5725.5325.5713,2000.030.12 4 
ALL-DALL-D26.0625.9625.984,9000.070.25 4 
ALL-EALL-E26.1726.0226.0837,4000.120.46 4 
ALL-FThe Allstate Corporation25.9225.7625.8210,6000.210.81 5 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th24.9924.8824.93411,9000.090.36 4 
ALL-YGMAC Capital Trust I Fixed Rate26.5326.4126.53119,4000.020.08 6 
ALLEAllegion plc83.1481.2883.031,287,4000.881.07 7 
ALLYAlly Financial28.2227.7327.924,766,7000.210.75 6 
ALP-QAlabama Power Co. Pfd25.0924.8825.0056,2000.160.64 5 
ALVAutoliv Inc.146.6144.9146.0738,3002.81.89 8 
ALXAlexander's Inc.389.6385.4388.03,7001.40.37 4 
AMAmerican Greetings Corporation25.9625.5425.94263,5000.170.66 7 
AMBRAmber Road Inc.8.9708.5208.82075,1000.1001.12 6 
AMCAmc Entertainment Holdings Inc17.3016.9017.251,210,1000.050.29 4 
AMEAMTEK Inc.72.0570.5771.952,431,2000.130.18 7 
AMGAffiliated Managers Group Inc.170.1168.1169.0394,2000.00.02 7 
AMHAMERUS GROUP CO CL A19.9019.6119.831,023,4000.020.10 5 
AMH-CAmerican Homes28.3827.8628.36132,8000.170.60 5 
AMH-DAmerican Homes 4 Rent25.3025.0025.3011,4000.020.08 5 
AMH-EAmerican Homes 4 Rent 6.35% Ser25.0024.5324.6328,4000.391.54 5 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd23.4022.5922.6619,8000.743.16 4 
AMH-GHome22.9922.4522.6224,1000.331.44 6 
AMNAmeron International Corporation68.2066.7067.75454,7000.600.89 6 
AMOVAmerica Movil A Ads18.4818.3418.4810,6000.040.22 7 
AMPAMERIPRISE FINANCIAL SERVICES INC.143.0140.1141.41,227,4001.20.86 6 
AMRCAMERESCO INC.12.2011.9011.9571,4000.252.05 7 
AMTAmerican Tower Corporation137.0135.4135.71,511,8001.20.90 6 
AMT-BAmerican Tower Corporation [Rei119.1115.9117.62,414,3001.51.22 6 
AMXAmerica Movil S.A.B. de C.V.18.7018.2418.642,711,2000.010.05 6 
ANAutoNation Inc.46.7545.5346.391,142,4000.521.13 7 
ANDVAndeavor120.4117.2120.11,690,8001.20.98 6 
ANDXAndeavor Logistics LP49.2647.0149.09354,4001.493.13 7 
ANETArista Networks Inc256.2247.2253.0646,5001.00.38 7 
ANFAbercrombie & Fitch Company27.1825.5225.884,298,0001.144.22 8 
ANHAnworth Mortgage Asset Corporation4.7504.7004.730274,1000.0000.00 4 
ANH-AAnworth Mortgage Asset Corporation25.9925.9925.993000.070.27 4 
ANH-BAnworth Mortgage Asset Corporation25.0925.0525.051,8000.050.20 5 
ANH-CAnworth Mortgage Asset Corpora25.0825.0525.052,9000.010.02 5 
ANTMAnthem Inc.239.5223.2238.83,850,60013.86.15 8 
ANTXAnthem Inc.57.7153.8657.611,725,0003.306.08 7 
ANWAegean Marine Petroleum Network Inc.2.7002.5552.600117,6000.0501.89 6 
AODAlpine Total Dynamic Dividend Fund8.9708.8608.970178,8000.0200.22 7 
AOIAlliance One International Inc.22.5520.6521.60196,4000.251.17 5 
AONAON CORP142.4141.0142.01,022,5000.40.25 7 
AOSSmith (a.o.) Corporation64.0560.6461.503,161,1000.610.98 8 
APAmpco-Pittsburgh Corporation11.0010.4510.5543,3000.353.21 7 
APAApache Corporation41.3940.1741.004,391,8000.360.89 7 
APBAsia Pacific Fund Inc. (The)14.0713.9714.076,5000.030.21 6 
APCAnadarko Petroleum Corporation67.0865.7166.833,054,6000.741.12 7 
APDAir Products and Chemicals Inc.165.7162.9165.61,230,8001.60.96 7 
APFMorgan Stanley Asia-pacific Fund, Inc.17.7817.6817.781,7000.050.28 7 
APHAmphenol Corporation83.9580.4282.882,801,4000.110.13 7 
APLEApple Hospitality Reit Inc.18.0017.8117.961,131,9000.050.28 6 
APO-AApollo Global Management Llc Pfd Ser A24.2523.9824.2038,4000.080.33 5 
APO-BApollo Global Management Llc Pfd Ser B24.1623.8724.1584,1000.050.21 4 
APRNBlue Apron Holdings Inc.1.9801.9001.9701,077,3000.0402.07 4 
APTSPreferred Apartment Communities14.0513.8513.97231,7000.040.29 4 
APTVAptiv Plc85.6584.2985.21709,7000.640.75 7 
APUAmeriGas Partners L.P.42.5841.3941.80230,7000.551.30 6 
AQAquantia Corp.14.2513.7513.84181,3000.161.14 7 
AQNAlgonquin Pwr & Util9.7409.5909.63087,3000.1201.23 6 
AQUAEvoqua Water Technologies Corp.21.7021.1421.23362,2000.331.53 6 
ARAR19.2418.8719.213,309,4000.140.72 6 
ARAAracruz Celulose S.A.16.0415.5215.83254,6000.060.38 7 
ARCAffordable Residential Communities Inc2.2502.2002.24077,4000.0200.90 5 
ARCHArch Coal Inc.98.2694.9396.03442,8002.122.16 5 
ARDArena Resources Inc18.5818.2818.5244,3000.060.32 5 
AREAlexandria Real Estate Equities Inc.122.2120.8121.9411,3000.20.16 5 
ARE-AAlexandria Real Estate Eq26.1525.8725.9014,1000.321.22 7 
ARE-DAlexandria Real Estate Equitie35.2435.0035.001,2000.130.37 5 
ARESAres Management LP22.2021.8022.00301,8000.150.69 8 
ARIArden Realty, Inc.17.8617.7117.82687,5000.020.11 6 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.2225.1125.114,3000.070.28 5 
ARLAmerican Realty Investors Inc.20.2518.2419.008,0000.402.06 7 
ARMKAramark Holdings Corp.38.2737.5138.111,063,2000.411.09 7 
AROCArchrock Inc. Common Stock Ex-10.8510.4510.701,564,3000.050.47 6 
ARWArrow Electronics Inc.76.5975.0275.96253,8000.370.49 7 
ASAASA10.7810.6510.7172,7000.060.56 6 
ASBAssociated Banc-Corp26.8326.3026.501,665,0000.100.38 6 
ASB-CAssociated Banc-Corp Depositary25.5025.2825.418,2000.090.35 6 
ASB-DAssociated Banc-Corp.24.5824.5524.581,3000.010.04 5 
ASCArdmore Shipping Corporation8.2008.0508.100199,5000.0500.61 4 
ASGLiberty All-star Growth Fund, Inc.6.0805.9906.02072,3000.0200.33 7 
ASHAshland Inc.69.3668.2369.14662,8000.680.99 6 
ASIXAdvansix Inc.37.3936.2437.34129,3000.792.16 4 
ASPNAspen Aerogels Inc4.5204.4004.4502,9000.0601.33 6 
ASRGrupo Aeroportuario Del Sureste, S.a. De177.2173.1177.163,0000.80.47 6 
ASXAdvanced Semiconductor Engineering Inc.7.5457.4207.520968,2000.1101.44 7 
ASX.PAse Industrial Holding Co. Ltd5.9305.7305.79027,5000.1402.36 4 
ATAlltel Corporation2.2002.1502.150191,2000.0000.00 5 
ATENA10 Networks Inc.6.2006.0106.130289,0000.0400.65 5 
ATGEAdtalem Global Education Inc.48.1047.4047.65507,8000.100.21 6 
ATHAnthem Inc49.5648.8349.20815,3000.060.12 6 
ATHMATHM95.8790.8693.08614,6003.103.22 7 
ATIAllegheny Technologies Incorporated27.6326.5127.072,213,0000.551.99 6 
ATKRAtkore International Group18.6718.3518.54171,6000.020.11 6 
ATOAtmos Energy Corporation85.6784.4485.31342,0000.020.02 5 
ATRAptarGroup Inc.93.9592.3793.15298,6000.030.03 6 
ATTOAtento S.A.7.8507.7007.80024,1000.0500.65 5 
ATUActuant Corporation23.8523.2023.35493,1000.401.68 6 
ATUSAltice Usa Inc. Class A19.6619.1319.46866,0000.140.72 6 
ATVAcorn International Inc.23.4022.6022.671,1000.833.52 6 
AUAngloGold Ashanti Ltd.9.0608.9109.0102,135,7000.1101.21 6 
AUOAU Optronics Corp4.0503.9604.0501,091,4000.0200.50 7 
AUYYAMANA GOLD INC2.9602.8502.89010,091,2000.0501.70 7 
AVAAvista Corporation52.2351.8252.04197,7000.070.13 4 
AVALGrupo Aval Acciones Y Valores S8.9008.7308.75045,2000.1501.69 7 
AVBAvalonBay Communities Inc.162.6160.3161.8773,4000.10.07 5 
AVDAmerican Vanguard Corporation22.5522.0522.35108,1000.100.45 7 
AVHAvianca Holdings S.A.8.3508.1508.23064,1000.1702.02 6 
AVKAdvent Claymore Convertible Securities15.0614.9614.9944,2000.040.27 7 
AVPAvon Products Inc.2.6302.5002.6302,836,7000.0803.14 7 
AVTAvnet Inc.40.7140.0940.351,375,5000.421.05 7 
AVXAVX Corporation16.7715.6116.11377,8000.663.94 8 
AVYAvery Dennison Corporation108.6101.7106.71,317,3001.31.20 7 
AVYAAvaya Holdings Corp22.9822.4822.84486,0000.040.17 4 
AWFAlliance World Dollar Government Fund II11.8011.7011.72288,1000.080.68 5 
AWIArmstrong World Industries Inc56.6555.0056.45452,3001.202.17 5 
AWKAmerican Water Works Company Inc.85.2384.0184.75504,2000.020.02 5 
AWPAlpine Global Premier Properties Fund6.2806.2306.245184,5000.0150.24 6 
AWRAmerican States Water Company55.8055.1555.50130,4000.050.09 7 
AXEAnixter International Inc.79.2577.7078.35156,2000.150.19 6 
AXLAmerican Axle & Manufacturing Holdings16.1015.6115.911,726,6000.140.89 5 
AXPAmerican Express Company100.3097.9098.785,129,1001.661.65 5 
AXRAMREP Corporation7.3507.3507.3504,6000.0400.54 6 
AXSAxis Capital Holdings Limited57.1856.3056.81727,0000.250.44 7 
AXS-EAxis Capital Holdings Ltd24.3924.2524.3661,4000.090.37 4 
AXTAAxalta Coating Systems Ltd.31.4829.9930.743,964,1001.043.50 5 
AYIAcuity Brands Inc127.3125.6126.8773,3000.50.40 5 
AYRAircastle Limited19.8919.5619.69210,3000.000.00 5 
AYXAlteryx Inc.33.7732.0532.35654,2001.524.49 7 
AZNAstrazeneca PLC35.3734.8935.293,351,2000.170.48 6 
AZOAutoZone Inc.612.9601.0610.6419,6007.91.30 6 
AZREAzure Power Global Ltd14.3914.0514.342,0000.060.42 6 
AZULAzul S.A. American Depositary Shares30.5129.2329.29631,7001.805.79 7 
AZZAZZ Incorporated46.2545.2046.2591,3000.851.87 4 
Log In

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