Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.67.4666.3167.201,991,2000.260.39 7 
AAAlcoa Inc.36.7135.5636.707,404,4000.511.41 5 
AACAac Holdings Inc.7.0006.7806.870138,7000.0200.29 5 
AANAARON'S INC.51.8549.9750.46786,7001.162.25 7 
AAPAdvance Auto Parts Inc167.8154.0159.61,969,1008.85.22 8 
AATAMERICAN ASSETS TRUST INC.36.9536.3936.61105,1000.280.76 5 
AAVADVANTAGE ENERGY INCOME FUND2.5502.4502.50064,4000.0000.00 5 
ABAlliance Capital Management Holding L.P.30.6830.2230.65371,4000.150.49 7 
ABBABB Ltd21.4521.2121.372,145,9000.100.47 6 
ABCAmerisourceBergen Corporation (Holding94.5792.5093.761,470,2001.191.29 7 
ABEVABEV4.7004.5704.61026,365,6000.0400.86 6 
ABGAsbury Automotive Group Inc61.5559.5160.72587,6000.480.78 8 
ABMABM Industries Incorporated32.7631.9632.58330,6000.130.40 6 
ABRArbor Realty Trust11.9211.8111.92568,3000.030.25 5 
ABR-CArbor Realty Trust25.8225.6625.762,0000.110.43 6 
ABTAbbott Laboratories70.6969.1770.2311,293,8000.721.01 7 
ABXBarrick Gold Corporation12.9712.5912.7223,030,7000.030.24 7 
ACAlliance Capital Management Holding L.P.41.4240.7340.8914,3000.641.54 7 
ACCAmerican Campus Communities Inc40.3739.9840.26759,8000.120.30 5 
ACHAluminum Corporation of China Ltd10.0909.9009.92044,0000.2102.07 5 
ACMAecom Technology Corporation31.7231.1231.55807,2000.110.35 7 
ACNAccenture Ltd.160.4157.8158.92,687,2002.31.43 7 
ACPAmerican Real Estate Partnr14.1914.0514.1560,5000.040.28 6 
ACVAlberto-Culver Company23.0122.6922.8232,2000.180.78 6 
ADCAgree Realty Corporation53.8853.0753.75209,6000.270.50 6 
ADMArcher-Daniels-Midland Company49.4348.5449.033,879,1000.270.55 6 
ADNTAdient Plc31.2830.0230.741,173,9001.023.21 4 
ADSAlliance Data Systems Corporation215.3210.3211.5695,5001.60.75 5 
ADXAdams Express Company (The)15.9315.7315.87129,9000.030.19 7 
AEBAegon NV22.9022.5122.8022,8000.060.26 5 
AEDAegon NV25.4325.3425.4330,6000.080.32 5 
AEEAmeren Corporation65.1964.4264.761,208,0000.020.03 5 
AEGAegon NV6.1506.0506.080778,0000.0200.33 6 
AEHAegon NV25.1725.1225.1658,9000.040.16 5 
AELAmerican Equity Investment Life Holding33.6232.4933.20328,5000.320.97 7 
AEMAgnico-Eagle Mines37.3936.3236.801,720,5000.441.18 5 
AEOAmerican Eagle Outfitters Inc.21.7620.9721.474,359,2000.160.74 7 
AEPAmerican Electric Power Company Inc.71.9871.1871.722,608,4000.020.03 5 
AERAercap Holdings N.V.53.9853.2353.28995,5000.430.80 6 
AESAes Trust15.3915.0515.085,120,3000.281.82 5 
AETAetna Inc.201.7200.3201.31,615,1000.80.40 7 
AFBAlliance National Municipal Income Fund11.9311.8711.9134,3000.020.17 5 
AFCAllied Capital Corporation25.4525.3525.3912,4000.040.16 4 
AFGAmerican Financial Group Inc.102.5100.6102.0601,5000.10.06 7 
AFGEAmerican Financial Group Inc25.2025.0825.168,6000.080.32 6 
AFGHAmerican Financial Group Inc.25.0424.9324.9917,1000.040.16 5 
AFIArmstrong Flooring Inc.17.3916.9617.00103,0000.492.80 5 
AFLAFLAC Incorporated45.0843.9944.723,328,8000.541.22 5 
AFS-AAFS-A15.0913.5614.9521,5000.372.54 5 
AFS-BAmtrust Financial Services Dep Pfd15.4413.8715.2429,5000.302.01 5 
AFS-CAmtrust Financial Services Series C16.5214.6316.0820,7000.553.54 5 
AFS-DAmtrust Financial Services Dep Pfd16.2114.2915.9735,4000.694.52 5 
AFS-EAmtrust Financial Services Inc. Prf16.5914.6816.2443,3000.553.51 5 
AFS-FAmtrust Financial Services Inc.15.0513.6415.0550,1000.573.94 5 
AFSSAmtrust Financial Services Inc23.4222.4523.3040,6000.502.19 5 
AFSTAmtrust Financial Services Inc23.8523.1023.8136,6000.361.54 5 
AFTApollo Senior Floating Rate Fund Inc.15.8015.6815.7662,0000.090.57 6 
AGAGCO Corporation6.3606.1506.2401,924,2000.0300.48 5 
AGCAdvent Claymore Convertible Securities5.6905.6505.69090,3000.0400.71 6 
AGCOAGCO CP56.6655.5056.41352,8000.430.76 5 
AGDAlpine Global Dynamic Dividend Fund9.8709.7609.77047,0000.0800.81 7 
AGMFederal Agricultural Mortgage71.9569.2871.2526,3000.140.20 6 
AGM-BFederal Ag26.1125.8526.061,3000.030.12 5 
AGM-CFederal Agricultural Mortgage25.9025.9025.907000.110.42 5 
AGM.AFederal Agric Mtg Corp65.7064.8865.703001.512.35 7 
AGNAllergan Inc.192.7187.0191.02,050,7003.01.60 7 
AGOAssured Guaranty Ltd41.6640.9241.34402,2000.370.90 6 
AGO-BAssured Guaranty Ltd [B]25.6525.4625.585,3000.050.21 6 
AGO-EAssured Guaranty Ltd [E]24.9724.7124.9027,0000.080.32 7 
AGO-FAssured Guaranty Ltd [F]24.6724.5024.679000.180.73 5 
AGRAGERE SYSTEMS INC.47.7547.1247.62479,6000.290.61 4 
AGROADECOAGRO S.A.8.2008.0158.040200,7000.1101.35 6 
AGSPlayags Inc.28.8027.9528.06134,8000.662.30 4 
AGXAGX43.8042.7343.62191,7000.290.67 5 
AHCA.H. Belo Corporation4.6004.4804.5905,5000.1804.08 6 
AHLAspen Insurance Holdings42.0041.8541.91537,8000.070.17 6 
AHL-DAspen Insurance Holdings Ltd22.5822.5322.538,8000.010.04 4 
AHTAshford Hospitality Trust Inc5.7005.5255.600415,3000.0601.06 6 
AHT-DAshford Hospitality Trust Inc25.4425.3525.401,0000.010.04 7 
AHT-FAshford Hospitality Trust Inc.23.8523.5223.853,1000.220.93 4 
AHT-GAshford Hospitality Trust Inc.23.8023.7123.801,4000.070.29 4 
AHT-HAshford Hospitality Trust Inc Cum Pfd24.1423.9823.988,1000.000.00 4 
AHT-IHome23.7223.5923.609,3000.080.34 5 
AIARLINGTON ASSET INVT CORP8.6638.5658.620262,5000.0500.58 4 
AI-BArlington Asset 7.00% Series B Pfd24.5524.2424.554000.000.00 5 
AICAAMES INVESTMENT CORP23.9823.8723.951,4000.030.13 5 
AIGAmerican International Group Inc.50.2448.7049.624,906,8000.320.65 6 
AIG.WAMERICAN INTERNATIONAL GROUP12.6711.8612.02200,1000.241.96 6 
AINAlbany International Corporation71.5870.3970.9199,9000.821.14 5 
AIRAAR Corp.45.5144.6545.28110,1000.160.35 5 
AITApplied Industrial Technologies Inc.72.8071.7072.01159,4001.001.37 6 
AIVApartment Investment and Management43.3142.6242.84641,8000.220.51 5 
AIV-AApartment Investment and Manag25.5325.5325.534000.020.08 4 
AIZAssurant Inc.106.1103.7105.9596,0001.71.63 5 
AIZPAssurant Inc. 6.50% Series D Mandatory112.3109.3109.331,6001.51.37 5 
AJGArthur J. Gallagher & Co.72.5871.3572.11709,3000.230.32 7 
AJRDGencorp Inc32.9232.1832.62312,1000.401.21 4 
AJXGreat Ajax Corp.13.1613.0213.107,0000.000.00 5 
AJXAGreat Ajax Corp. 7.25% Convertible24.8524.6824.792,2000.110.44 5 
AKO.AEmbotelladora Andina S.A.19.3019.3019.302000.000.00 5 
AKO.BEmbotelladora Andina S.A.22.7021.8522.046,6000.200.92 4 
AKPAlliance California Municipal Income13.4513.4013.406,5000.000.00 4 
AKRAcadia Realty Trust27.6627.1927.54295,5000.050.18 5 
AKSAK Steel Holding Corporation4.8104.5804.8108,546,6000.0701.48 6 
ALAlcan, Inc.42.9642.0142.511,605,2000.130.30 7 
ALBAlbemarle Corporation97.3696.0996.321,183,0000.820.84 4 
ALEAllete Inc.76.3575.4476.26323,6000.150.20 5 
ALEXALEXANDER BALDWIN21.0020.5620.77194,1000.140.67 6 
ALGAlamo Group Inc.86.3383.8284.2962,1002.212.55 5 
ALKAlaska Air Group Inc.65.9963.9164.491,688,5000.630.99 4 
ALLAllstate Corporation (The)96.3994.5195.751,737,9000.610.64 5 
ALL-CALL-C25.0124.9824.9811,6000.000.00 4 
ALL-DALL-D25.4025.3625.367,2000.000.00 4 
ALL-EALL-E25.3825.3225.3258,7000.040.16 4 
ALL-FThe Allstate Corporation25.4625.3325.415,7000.050.20 5 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th24.7524.5324.5585,3000.000.00 4 
ALL-YGMAC Capital Trust I Fixed Rate25.9625.9025.9180,4000.060.23 6 
ALLEAllegion plc84.9583.2984.17408,1001.061.24 6 
ALLYAlly Financial26.3525.8326.142,767,8000.040.15 6 
ALP-QAlabama Power Co. Pfd23.9623.7623.9517,2000.120.50 4 
ALVAutoliv Inc.82.2380.5381.86554,9000.790.96 7 
ALXAlexander's Inc.333.0330.5330.74,5001.90.57 4 
AMAmerican Greetings Corporation33.9633.1633.31477,6000.621.83 7 
AMBRAmber Road Inc.9.6809.3509.43067,8000.2902.98 6 
AMCAmc Entertainment Holdings Inc20.3019.7319.811,676,0000.341.69 4 
AMEAMTEK Inc.73.6872.7173.312,349,6000.150.20 6 
AMGAffiliated Managers Group Inc.128.4124.6127.3504,9001.41.08 7 
AMHAMERUS GROUP CO CL A20.9220.6320.741,752,7000.010.05 5 
AMH-DAmerican Homes 4 Rent23.7023.4423.5321,9000.030.13 5 
AMH-EAmerican Homes 4 Rent 6.35% Ser23.2222.9023.0220,1000.010.04 5 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd21.9521.5121.954,8000.281.29 4 
AMH-GHome22.0021.5521.652,3000.020.09 5 
AMH-HAmerican Homes 4 Rent Perp Cum Red Pfd24.0923.7723.9923,0000.010.04 4 
AMNAmeron International Corporation54.8953.3154.60584,7000.811.51 7 
AMOVAmerica Movil A Ads15.6915.0615.061,2000.744.68 6 
AMPAMERIPRISE FINANCIAL SERVICES INC.139.3135.9138.4952,4001.40.99 5 
AMRCAMERESCO INC.12.6812.3512.5175,3000.120.95 7 
AMRXAmneal Pharmaceuticals Inc.18.8617.3218.471,878,7000.000.00 4 
AMTAmerican Tower Corporation147.1144.4146.71,736,9001.00.68 6 
AMXAmerica Movil S.A.B. de C.V.15.8214.9815.104,180,8000.674.25 7 
ANAutoNation Inc.40.1738.8239.861,226,3000.150.37 7 
ANDVAndeavor154.7150.7153.523,880,1001.30.83 7 
ANDXAndeavor Logistics LP47.2446.3246.45476,7000.791.67 6 
ANETArista Networks Inc247.5233.8239.01,182,7005.42.30 7 
ANFAbercrombie & Fitch Company18.4017.2518.052,746,9000.231.26 7 
ANHAnworth Mortgage Asset Corporation4.4654.4204.440310,1000.0100.22 4 
ANH-AAnworth Mortgage Asset Corporation25.6525.5525.655000.140.54 4 
ANH-BAnworth Mortgage Asset Corporation24.5024.4924.503000.401.66 4 
ANH-CAnworth Mortgage Asset Corpora24.8224.6924.821,1000.020.08 5 
ANTMAnthem Inc.281.4275.7279.61,067,9001.20.42 7 
ANWAegean Marine Petroleum Network Inc.1.2801.0601.090720,3000.16012.80 8 
AODAlpine Total Dynamic Dividend Fund8.4508.4008.410404,0000.0100.12 7 
AOIAlliance One International Inc.25.4018.5023.952,969,8006.4036.47 5 
AONAON CORP151.3149.2150.5775,0000.60.41 6 
AOSSmith (a.o.) Corporation48.6647.4047.621,472,1001.022.10 8 
APAmpco-Pittsburgh Corporation4.7104.4604.55062,4000.1603.40 8 
APAApache Corporation44.5342.8243.284,704,2001.232.76 7 
APBAsia Pacific Fund Inc. (The)12.5512.4812.555,1000.080.63 6 
APCAnadarko Petroleum Corporation68.3066.6067.052,828,7001.231.80 6 
APDAir Products and Chemicals Inc.160.5158.7159.5734,2000.20.13 6 
APFMorgan Stanley Asia-pacific Fund, Inc.15.6315.3315.409000.291.85 7 
APHAmphenol Corporation86.1384.8485.831,584,7000.480.56 6 
APLEApple Hospitality Reit Inc.16.7016.4616.59991,6000.020.12 6 
APO-AApollo Global Management Llc Pfd Ser A24.0923.9023.9039,0000.150.60 5 
APO-BApollo Global Management Llc Pfd Ser B23.9723.8323.8929,9000.060.25 4 
APRNBlue Apron Holdings Inc.1.3601.2901.3104,037,3000.0402.96 5 
APTSPreferred Apartment Communities17.3516.9316.95199,8000.402.31 5 
APTVAptiv Plc74.4272.7973.983,565,5000.300.40 7 
APUAmeriGas Partners L.P.40.3039.7139.89188,3000.441.09 6 
APYApergy Corp.43.8442.2242.79229,0001.112.53 5 
AQAquantia Corp.12.4912.1812.43141,6000.060.48 6 
AQNAlgonquin Pwr & Util10.0109.9409.980429,8000.0300.30 7 
AQUAEvoqua Water Technologies Corp.15.5314.7715.141,461,3000.362.32 7 
ARAR19.3418.7118.793,040,2000.351.83 6 
ARAAracruz Celulose S.A.19.3817.4517.86325,5001.628.32 7 
ARCAffordable Residential Communities Inc2.7602.6802.730131,5000.0100.37 5 
ARCHArch Coal Inc.97.8796.6497.36202,7000.300.31 4 
ARDArena Resources Inc16.0215.7116.0038,0000.030.19 5 
AREAlexandria Real Estate Equities Inc.123.7121.6122.6625,6000.90.71 6 
ARE-AAlexandria Real Estate Eq25.8025.6925.7510,0000.020.08 7 
ARE-DAlexandria Real Estate Equitie34.5034.5034.501000.000.00 5 
ARESAres Management LP21.0820.5920.95211,6000.120.58 7 
ARGDArgo Grp Itl Snr NTS25.1625.1225.124,9000.060.24 4 
ARGOArgo Group Intl Hlds61.1059.5660.3969,9000.010.02 5 
ARIArden Realty, Inc.18.9018.7618.87637,2000.030.16 6 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.4625.2625.449,1000.120.47 5 
ARLAmerican Realty Investors Inc.17.2416.7416.962,3000.261.51 6 
ARLOArlo Technologies Inc.12.8512.1012.12265,5000.735.68 4 
ARMKAramark Holdings Corp.41.2239.7640.241,932,4000.721.76 7 
AROCArchrock Inc. Common Stock Ex-11.5411.2711.37583,3000.221.90 6 
ARWArrow Electronics Inc.70.6069.4770.15330,8000.390.55 6 
ASAASA9.5009.3009.33069,6000.0700.74 6 
ASBAssociated Banc-Corp25.5324.8025.322,001,9000.140.56 6 
ASB-CAssociated Banc-Corp Depositary25.2025.0525.206,1000.020.08 6 
ASB-DAssociated Banc-Corp.22.7022.6022.602,8000.010.04 5 
ASB-EAssociated Banc-Corp Depositary Shs24.2224.0024.0118,2000.070.29 4 
ASCArdmore Shipping Corporation7.2307.0507.220100,1000.0700.98 4 
ASGLiberty All-star Growth Fund, Inc.6.2005.9405.940117,0000.0400.67 7 
ASHAshland Inc.76.1975.1975.65266,8000.670.88 6 
ASIXAdvansix Inc.31.3030.5830.86122,4000.451.44 4 
ASPNAspen Aerogels Inc3.7803.5403.67041,0000.1353.55 6 
ASRGrupo Aeroportuario Del Sureste, S.a. De193.1189.1189.916,2003.01.57 5 
ASXAdvanced Semiconductor Engineering Inc.4.2204.1204.160512,3000.0400.95 7 
ATAlltel Corporation2.2202.1902.210180,6000.0100.45 5 
ATENA10 Networks Inc.6.0305.7906.020322,0000.1001.69 5 
ATGEAdtalem Global Education Inc.48.7747.9948.62394,9000.120.25 6 
ATHAnthem Inc49.6148.7449.00831,3000.030.06 6 
ATHMATHM69.8467.6368.89904,2000.891.28 7 
ATIAllegheny Technologies Incorporated28.0827.4127.91818,4000.110.40 6 
ATKRAtkore International Group24.2823.5123.61252,9000.733.00 6 
ATOAtmos Energy Corporation95.0394.0194.63246,9000.300.32 6 
ATRAptarGroup Inc.106.1104.4105.0181,2000.60.55 6 
ATTOAtento S.A.7.2807.0907.12034,0000.0200.28 5 
ATUActuant Corporation25.1624.7525.05395,9000.150.60 6 
ATUSAltice Usa Inc. Class A18.8718.4018.622,665,6000.120.64 5 
ATVAcorn International Inc.24.1023.2423.491,4000.030.13 6 
AUAngloGold Ashanti Ltd.9.8709.4759.5603,581,6000.2702.75 7 
AUOAU Optronics Corp3.8753.8103.830584,1000.0300.78 6 
AUYYAMANA GOLD INC2.7502.6202.66010,966,8000.0100.38 7 
AVAAvista Corporation51.2250.8651.00257,4000.120.23 4 
AVALGrupo Aval Acciones Y Valores S7.5207.4207.47047,6000.0100.13 7 
AVBAvalonBay Communities Inc.176.9174.8176.0523,3000.10.08 5 
AVDAmerican Vanguard Corporation17.1516.6617.1270,9000.271.60 6 
AVHAvianca Holdings S.A.5.6905.5405.55081,5000.0901.60 6 
AVKAdvent Claymore Convertible Securities14.7414.5814.7486,0000.060.41 7 
AVLRAvalara Inc37.8936.0137.75276,5000.491.32 5 
AVNSAvanos Medical Inc.62.2661.0562.01155,6000.350.57 5 
AVPAvon Products Inc.2.0901.9202.0203,554,0000.0804.12 7 
AVXAVX Corporation16.8816.5716.83250,5000.020.12 8 
AVYAvery Dennison Corporation100.5399.1399.55461,3000.780.78 6 
AVYAAvaya Holdings Corp19.0018.5418.98483,6000.020.11 4 
AWFAlliance World Dollar Government Fund II11.5611.4511.45220,7000.080.69 5 
AWIArmstrong World Industries Inc64.6462.2663.28403,1001.532.36 5 
AWKAmerican Water Works Company Inc.90.5889.4789.95933,6000.100.11 5 
AWPAlpine Global Premier Properties Fund5.6605.6105.650278,2000.0200.36 6 
AWRAmerican States Water Company60.8259.2660.46163,0000.470.77 7 
AXAxos Financial Inc.34.7533.7734.46268,9000.040.12 5 
AXEAnixter International Inc.66.6465.1266.21109,3000.480.72 6 
AXLAmerican Axle & Manufacturing Holdings16.3415.5516.301,886,3000.050.31 5 
AXOAxos Financial Inc.25.3825.1125.112,2000.190.75 4 
AXPAmerican Express Company105.3103.9104.33,791,2000.10.07 5 
AXRAMREP Corporation7.4606.9007.09022,5000.0500.70 7 
AXSAxis Capital Holdings Limited56.1255.2955.78355,1000.350.63 7 
AXS-EAxis Capital Holdings Ltd22.5822.4622.5522,8000.060.27 4 
AXTAAxalta Coating Systems Ltd.26.4125.7325.751,453,7000.582.20 4 
AYIAcuity Brands Inc127.9125.2126.7399,6000.10.06 5 
AYRAircastle Limited20.6020.3620.46274,6000.080.39 5 
AYXAlteryx Inc.51.2449.2749.93695,0000.290.58 8 
AZNAstrazeneca PLC39.4338.8139.294,895,2000.210.54 7 
AZOAutoZone Inc.771.0705.0714.7956,00058.87.60 7 
AZREAzure Power Global Ltd12.1211.8012.0135,4000.010.08 6 
AZULAzul S.A. American Depositary Shares22.8121.4622.661,411,5000.803.66 7 
AZZAZZ Incorporated47.0746.1346.43178,1000.861.82 4 
Log In

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