Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.70.2368.9569.964,143,4001.171.70 8 
AAAlcoa Inc.42.5541.7542.214,846,2001.192.74 4 
AACAac Holdings Inc.9.8008.7908.890277,2000.9309.47 5 
AANAARON'S INC.36.8536.0636.741,070,7000.280.77 5 
AAPAdvance Auto Parts Inc91.6888.2491.431,498,3002.162.42 6 
AATAMERICAN ASSETS TRUST INC.39.5639.2339.30186,6000.160.41 6 
AAVADVANTAGE ENERGY INCOME FUND5.1505.0005.000181,5000.2003.85 5 
ABAlliance Capital Management Holding L.P.25.7525.3525.65171,3000.250.98 5 
ABBABB Ltd25.4625.3625.381,140,1000.150.59 4 
ABCAmerisourceBergen Corporation (Holding78.7676.4877.461,688,5001.381.75 6 
ABEVABEV6.2806.1806.2708,360,1000.0300.48 6 
ABGAsbury Automotive Group Inc62.3061.5562.25183,8000.500.81 6 
ABMABM Industries Incorporated40.2939.8240.08256,2000.170.43 4 
ABRArbor Realty Trust8.6108.4808.590370,6000.0901.06 6 
ABR-CArbor Realty Trust26.4026.3226.408000.140.53 5 
ABRNArbor Realty Trust 7.375% Senio25.4125.3725.371,3000.080.32 5 
ABTAbbott Laboratories55.6855.1355.293,699,4000.270.49 6 
ABXBarrick Gold Corporation14.1113.8813.907,841,6000.171.21 5 
ACAlliance Capital Management Holding L.P.35.2034.2034.656,6000.200.58 4 
ACCAmerican Campus Communities Inc41.9741.5541.91476,5000.020.05 5 
ACHAluminum Corporation of China Ltd16.5716.1616.42115,8000.714.14 4 
ACMAecom Technology Corporation36.0634.7736.007,913,4001.283.69 6 
ACNAccenture Ltd.146.9144.9146.61,602,5001.10.77 6 
ACPAmerican Real Estate Partnr13.9313.8413.9259,1000.020.14 5 
ACVAlberto-Culver Company21.9121.6021.7553,2000.010.05 4 
ADCAgree Realty Corporation49.7249.3949.52126,8000.070.14 6 
ADMArcher-Daniels-Midland Company39.4239.1039.202,965,6000.220.56 4 
ADNTAdient Plc78.6175.9278.07736,3001.882.47 5 
ADSAlliance Data Systems Corporation226.5223.5224.7270,8000.30.14 4 
ADXAdams Express Company (The)15.8515.8015.80331,0000.020.13 6 
AEBAegon NV24.8624.8024.8113,9000.040.16 7 
AEDAegon NV26.1826.0926.1731,8000.110.42 6 
AEEAmeren Corporation63.5163.0363.16861,0000.140.22 5 
AEGAegon NV6.0105.9805.990974,7000.0701.16 6 
AEHAegon NV26.1125.9926.0767,2000.020.08 7 
AELAmerican Equity Investment Life Holding29.8829.5129.68618,3000.060.20 6 
AEMAgnico-Eagle Mines44.5443.7643.991,607,4000.611.37 5 
AEOAmerican Eagle Outfitters Inc.15.2714.7815.243,545,2000.312.08 7 
AEPAmerican Electric Power Company Inc.76.6376.0276.441,614,5000.060.08 6 
AERAercap Holdings N.V.50.9750.3850.871,475,8000.390.77 4 
AESAes Trust10.6810.5110.605,427,2000.010.09 5 
AETAetna Inc.176.4171.0174.92,837,7001.71.00 5 
AEUAAnadarko Petroleum Corp.36.7635.0035.9044,4000.300.84 5 
AFAstoria Financial Corporation21.8921.4421.5016,922,9000.130.60 8 
AFBAlliance National Municipal Income Fund13.6213.5013.5249,7000.100.73 5 
AFCAllied Capital Corporation25.8325.7225.8011,6000.080.31 6 
AFGAmerican Financial Group Inc.102.6101.9102.5420,9000.60.58 4 
AFGEAmerican Financial Group Inc26.5426.3526.395,5000.040.15 6 
AFGHAmerican Financial Group Inc.26.9626.7326.902,4000.050.19 7 
AFIArmstrong Flooring Inc.17.0716.2917.03167,6000.513.09 7 
AFLAFLAC Incorporated84.9584.0784.681,394,7000.830.99 6 
AFS-AAFS-A23.3022.6022.9520,8000.100.44 5 
AFS-BAmtrust Financial Services Dep Pfd24.3323.6123.6211,5000.391.60 4 
AFS-CAmtrust Financial Services Series C23.6122.9322.939,3000.281.21 4 
AFS-DAmtrust Financial Services Dep Pfd23.1222.7122.8435,8000.050.22 4 
AFS-EAmtrust Financial Services Inc. Prf24.1523.3323.5512,8000.301.26 4 
AFS-FAmtrust Financial Services Inc.21.4320.9021.0575,2000.341.59 4 
AFSSAmtrust Financial Services Inc25.1524.8025.0510,1000.110.44 4 
AFSTAmtrust Financial Services Inc26.0325.6525.823,7000.000.00 4 
AFTApollo Senior Floating Rate Fund Inc.16.2516.1316.1791,5000.020.12 4 
AGAGCO Corporation6.8006.5306.6602,219,8000.1301.91 4 
AGCAdvent Claymore Convertible Securities6.0306.0006.010100,9000.0000.00 5 
AGCOAGCO CP69.0066.9068.96709,3002.303.45 5 
AGDAlpine Global Dynamic Dividend Fund10.4510.4010.4536,4000.070.67 5 
AGMFederal Agricultural Mortgage73.4871.4973.3754,8002.042.86 5 
AGM-BFederal Ag26.7126.6526.651,3000.040.15 5 
AGM-CFederal Agricultural Mortgage28.6427.6527.658000.100.36 6 
AGM.AFederal Agric Mtg Corp70.0067.0570.002001.341.95 3 
AGNAllergan Inc.175.2169.7171.13,003,5003.82.15 5 
AGN-AAllergan Plc. 5.50% Mandatory C624.8606.7610.86,40012.62.02 4 
AGOAssured Guaranty Ltd37.1336.5037.071,139,0000.481.31 5 
AGO-BAssured Guaranty Ltd [B]26.1426.0726.072,1000.020.08 5 
AGO-EAssured Guaranty Ltd [E]26.8226.6026.8011,2000.100.37 6 
AGO-FAssured Guaranty Ltd [F]25.1825.1025.101,5000.040.16 5 
AGRAGERE SYSTEMS INC.51.9551.1951.35411,3000.090.17 5 
AGROADECOAGRO S.A.9.2108.9209.020807,9000.0000.00 4 
AGUAgrium Inc.107.5106.5106.8188,7000.10.09 4 
AGXAGX61.1059.1560.55153,9001.252.11 4 
AHCA.H. Belo Corporation4.9004.7504.85064,0000.1002.11 5 
AHLAspen Insurance Holdings41.2540.8541.00263,0000.000.00 4 
AHL-DAspen Insurance Holdings Ltd25.4725.3025.4052,2000.010.04 6 
AHPAHP9.2309.1109.12099,2000.0800.87 5 
AHP-BAshford Hospitality Prime Inc.20.7520.5720.7511,5000.050.24 5 
AHTAshford Hospitality Trust Inc6.4406.3306.400334,7000.0400.62 5 
AHT-AAshford Hospitality Trust Inc25.4625.4625.464,8000.000.00 4 
AHT-DAshford Hospitality Trust Inc25.6525.5225.5713,5000.010.04 6 
AHT-FAshford Hospitality Trust Inc.25.0824.9324.965,9000.030.12 5 
AHT-GAshford Hospitality Trust Inc.24.9524.8724.957,0000.010.04 6 
AHT-HAshford Hospitality Trust Inc Cum Pfd24.9324.8624.9128,4000.060.22 4 
AIARLINGTON ASSET INVT CORP11.6711.4711.61249,6000.141.22 6 
AI-BArlington Asset 7.00% Series B Pfd25.0024.8224.982,7000.010.04 6 
AIBAllied Irish Banks p.l.c.25.0024.9824.982,5000.030.12 5 
AICAAMES INVESTMENT CORP24.5924.3924.579,2000.200.82 6 
AIGAmerican International Group Inc.60.0259.3059.696,349,1000.370.62 3 
AIG.WAMERICAN INTERNATIONAL GROUP18.2417.7017.94254,4000.422.29 3 
AINAlbany International Corporation62.8861.0562.45291,1001.151.88 8 
AIRAAR Corp.40.1339.4739.99218,2000.310.78 5 
AITApplied Industrial Technologies Inc.62.1061.1361.40178,1000.350.57 5 
AIVApartment Investment and Management44.3144.0044.25754,7000.060.14 4 
AIV-AApartment Investment and Manag26.5526.5026.5534,5000.291.08 6 
AIZAssurant Inc.99.5698.4198.58254,3000.040.04 4 
AJGArthur J. Gallagher & Co.66.1765.6766.011,703,1000.040.06 8 
AJRDGencorp Inc29.9128.9129.82628,2000.782.69 5 
AJXGreat Ajax Corp.14.2614.0714.2428,1000.070.49 5 
AJXAGreat Ajax Corp. 7.25% Convertible25.9425.7625.902,1000.010.02 5 
AKO.AEmbotelladora Andina S.A.25.8023.0024.346,4001.555.99 4 
AKO.BEmbotelladora Andina S.A.27.6625.2525.3226,7002.187.93 4 
AKPAlliance California Municipal Income13.7013.5313.5899,7000.090.66 5 
AKRAcadia Realty Trust28.9128.4628.51883,0000.632.16 5 
AKSAK Steel Holding Corporation4.6504.5104.63013,067,0000.1202.66 6 
ALAlcan, Inc.41.7741.1241.47525,8000.140.34 4 
ALBAlbemarle Corporation136.2135.0135.41,009,3000.80.59 4 
ALEAllete Inc.77.5277.0377.44141,1000.060.08 5 
ALEXALEXANDER BALDWIN44.3043.6344.12298,6000.210.48 4 
ALGAlamo Group Inc.115.0113.3115.097,8001.71.52 6 
ALKAlaska Air Group Inc.66.2164.9966.101,897,1000.300.45 6 
ALLAllstate Corporation (The)101.0100.0100.31,981,3000.20.15 6 
ALL-CALL-C26.2026.1526.1641,3000.020.08 6 
ALL-DALL-D26.8926.7326.783,5000.000.00 6 
ALL-EALL-E26.9526.6826.8728,6000.150.56 6 
ALL-FThe Allstate Corporation26.8526.7626.7614,7000.080.30 6 
ALL-YGMAC Capital Trust I Fixed Rate26.1425.9326.05166,6000.010.04 5 
ALLEAllegion plc83.6682.6083.24338,2000.590.71 5 
ALLYAlly Financial26.8826.6226.652,688,3000.020.07 6 
ALP-OAlabama Power Company25.0825.0325.064,8000.030.12 5 
ALP-QAlabama Power Co. Pfd26.6526.4726.6574,3000.010.04 7 
ALRAlere Inc51.0050.9850.991,218,6000.000.00 6 
ALR-BAlere Inc. Inverness Medical In402.1402.0402.05,0001.00.25 7 
ALVAutoliv Inc.123.6122.9123.1358,7001.91.53 5 
ALXAlexander's Inc.418.2415.6417.04,1000.60.13 6 
AMAmerican Greetings Corporation26.7925.9626.72337,3000.020.07 4 
AMBRAmber Road Inc.6.5006.4406.500146,7000.0200.31 4 
AMCAmc Entertainment Holdings Inc12.9012.3012.752,043,5000.201.54 6 
AMEAMTEK Inc.70.9570.2170.661,761,8000.400.57 7 
AMFWAmec Foster Wheeler Plc.7.0706.9507.01047,9000.0400.57 6 
AMGAffiliated Managers Group Inc.188.4186.2186.7203,5000.60.32 6 
AMHAMERUS GROUP CO CL A21.7421.3021.651,864,5000.200.93 5 
AMH-AAMERUS GROUP CO28.7028.4728.5137,5000.020.07 5 
AMH-BAmerican Homes 4 Rent 5% Series28.7028.5028.52100,2000.060.21 6 
AMH-CAmerican Homes28.3728.3428.3411,5000.000.00 6 
AMH-DAmerican Homes 4 Rent27.0026.8526.9935,3000.160.60 7 
AMH-EAmerican Homes 4 Rent 6.35% Ser26.4826.3526.487,7000.090.34 6 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd25.5625.2025.4943,3000.250.99 5 
AMH-GHome25.4425.2025.3648,0000.160.63 5 
AMNAmeron International Corporation44.8043.9044.55560,3000.250.56 6 
AMOVAmerica Movil A Ads17.0016.8016.956000.010.06 4 
AMPAMERIPRISE FINANCIAL SERVICES INC.160.7157.8160.7792,8002.41.50 6 
AMRCAMERESCO INC.8.5008.4008.50022,8000.1001.19 6 
AMTAmerican Tower Corporation147.2145.6146.21,703,9000.40.24 6 
AMT-BAmerican Tower Corporation [Rei128.7128.1128.667,4000.60.43 5 
AMXAmerica Movil S.A.B. de C.V.17.2116.9517.041,251,8000.211.22 5 
ANAutoNation Inc.52.0451.4551.85479,7000.130.25 5 
ANDVAndeavor105.6104.3105.11,183,5000.20.22 4 
ANDXAndeavor Logistics LP44.9144.0044.75325,9000.250.56 5 
ANETArista Networks Inc242.0234.9241.8721,0008.03.43 7 
ANFAbercrombie & Fitch Company17.1915.4617.0410,503,6001.499.58 8 
ANHAnworth Mortgage Asset Corporation5.5805.4905.570425,9000.0801.46 6 
ANH-AAnworth Mortgage Asset Corporation26.5026.5026.501000.000.00 6 
ANH-BAnworth Mortgage Asset Corporation27.7326.8027.731,3000.471.72 4 
ANH-CAnworth Mortgage Asset Corpora25.2425.2125.235,1000.010.04 6 
ANTMAnthem Inc.221.6218.0219.51,304,1001.30.60 7 
ANTXAnthem Inc.54.9754.7554.928,5000.270.49 7 
ANWAegean Marine Petroleum Network Inc.4.0003.6003.850490,6000.1002.67 5 
AODAlpine Total Dynamic Dividend Fund9.0458.9809.040242,1000.0500.56 5 
AOIAlliance One International Inc.12.8512.6012.7533,1000.000.00 5 
AONAON CORP142.4140.9142.11,031,8000.90.62 5 
AOSSmith (a.o.) Corporation59.6159.0159.49632,5000.601.02 5 
APAmpco-Pittsburgh Corporation13.9013.6513.7512,2000.201.48 4 
APAApache Corporation41.5540.7041.072,707,3000.110.27 4 
APBAsia Pacific Fund Inc. (The)14.7814.5714.595,6000.120.83 6 
APCAnadarko Petroleum Corporation48.5747.4248.313,632,4000.160.33 4 
APDAir Products and Chemicals Inc.162.5161.3161.6696,1000.00.01 6 
APFMorgan Stanley Asia-pacific Fund, Inc.17.9717.7417.9713,3000.080.45 5 
APHAmphenol Corporation90.1289.5389.88825,1000.360.40 7 
APLEApple Hospitality Reit Inc.19.4519.2719.361,360,8000.040.21 6 
APO-AApollo Global Management Llc Pfd Ser A26.4426.2526.2933,3000.100.38 5 
APRNBlue Apron Holdings Inc.3.1002.9703.0101,375,1000.0300.99 3 
APTSPreferred Apartment Communities21.1120.7821.02280,4000.241.15 5 
APUAmeriGas Partners L.P.44.9944.0544.73290,8000.230.52 4 
AQAquantia Corp.11.9811.6711.76132,4000.030.26 5 
AQNAlgonquin Pwr & Util11.1210.9611.0090,2000.080.72 7 
AQUAEvoqua Water Technologies Corp.21.1020.7620.97594,6000.170.82 5 
ARAR19.4118.7618.823,241,0001.105.52 5 
ARAAracruz Celulose S.A.13.1512.7012.76229,5000.272.07 6 
ARCAffordable Residential Communities Inc2.7852.6102.680355,9000.0301.13 4 
ARCHArch Coal Inc.79.9678.1479.54340,8000.750.95 6 
ARCXArc Logistics Partners Lp16.3816.2716.35122,8000.010.06 4 
ARDArena Resources Inc19.8019.5619.7446,9000.010.05 4 
AREAlexandria Real Estate Equities Inc.126.8125.7126.3518,3000.00.03 6 
ARE-AAlexandria Real Estate Eq26.9126.7726.7816,1000.010.04 6 
ARE-DAlexandria Real Estate Equitie36.8036.6536.752,9000.110.30 6 
ARESAres Management LP18.8018.4518.7559,1000.201.08 6 
ARIArden Realty, Inc.18.5418.3918.50793,7000.090.49 6 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.8025.4725.655,2000.200.79 6 
ARLAmerican Realty Investors Inc.10.0110.0110.016000.010.10 6 
ARMKAramark Holdings Corp.41.2440.7441.17998,6000.350.86 5 
ARN-BArconic Inc.40.7838.6538.904,096,5001.974.82 7 
AROCArchrock Inc. Common Stock Ex-10.0009.6509.850279,0000.1001.03 4 
ARWArrow Electronics Inc.78.5877.5978.55466,1000.921.19 4 
ASAASA11.0911.0011.0359,0000.050.45 4 
ASBAssociated Banc-Corp24.7524.3524.75486,8000.301.23 5 
ASB-CAssociated Banc-Corp Depositary27.2526.9026.905,5000.351.28 6 
ASB-DAssociated Banc-Corp.25.3625.1825.3528,7000.170.68 7 
ASCArdmore Shipping Corporation8.7258.4508.600127,2000.0500.58 6 
ASGLiberty All-star Growth Fund, Inc.5.2305.1805.19067,4000.0300.58 5 
ASHAshland Inc.71.0269.9170.16799,9000.600.85 6 
ASIXAdvansix Inc.43.1742.1242.35206,7000.441.03 4 
ASPNAspen Aerogels Inc4.9004.7704.86017,5000.0000.00 6 
ASRGrupo Aeroportuario Del Sureste, S.a. De174.0170.8173.856,6001.40.79 4 
ASXAdvanced Semiconductor Engineering Inc.6.2106.1506.210549,5000.0000.00 6 
ATAlltel Corporation2.4252.3502.400906,0000.0502.13 4 
ATENA10 Networks Inc.7.5107.3907.500303,5000.0700.94 6 
ATGEAdtalem Global Education Inc.38.4537.6037.85584,7000.451.17 7 
ATHAnthem Inc49.8148.8049.081,229,6000.160.32 4 
ATHMATHM61.8959.8360.35627,5000.651.07 5 
ATIAllegheny Technologies Incorporated22.1121.7721.881,489,9000.050.23 3 
ATKRAtkore International Group19.7519.5019.74200,3000.180.92 6 
ATOAtmos Energy Corporation89.5888.8389.11371,8000.220.25 6 
ATRAptarGroup Inc.86.4385.3285.47220,2000.180.21 5 
ATTOAtento S.A.9.3009.1509.150112,4000.0500.54 3 
ATUActuant Corporation25.8025.1325.35408,5000.000.00 5 
ATUSAltice Usa Inc. Class A20.7519.9220.481,174,9000.623.12 4 
ATVAcorn International Inc.18.7817.0917.756,4001.005.33 8 
ATWAtwood Oceanics Inc.9.8309.1509.32029,578,4000.1801.97 7 
AUAngloGold Ashanti Ltd.9.9109.5309.8202,918,4000.1701.70 6 
AUOAU Optronics Corp4.3304.2704.2901,213,9000.0501.18 6 
AUYYAMANA GOLD INC2.7202.6352.6506,475,0000.0903.28 6 
AVAAvista Corporation51.9951.7751.83262,2000.090.17 5 
AVALGrupo Aval Acciones Y Valores S8.5708.4408.48072,9000.1001.17 6 
AVBAvalonBay Communities Inc.184.7183.7183.9415,7000.40.23 6 
AVDAmerican Vanguard Corporation19.6519.2019.5081,1000.251.30 5 
AVHAvianca Holdings S.A.7.7407.5007.66097,7000.0200.26 6 
AVKAdvent Claymore Convertible Securities15.7515.6715.7436,5000.040.25 5 
AVPAvon Products Inc.2.0201.9401.9404,547,7000.0000.00 5 
AVTAvnet Inc.40.1039.6340.07678,0000.471.19 6 
AVXAVX Corporation18.1717.9518.16126,8000.110.61 5 
AVYAvery Dennison Corporation111.3109.6110.7946,1002.42.23 7 
AWFAlliance World Dollar Government Fund II12.6112.5512.58152,6000.040.32 5 
AWIArmstrong World Industries Inc55.1551.6053.852,148,8003.456.85 7 
AWKAmerican Water Works Company Inc.89.2888.1888.381,081,6000.640.72 5 
AWPAlpine Global Premier Properties Fund6.3906.3406.380294,7000.0500.79 5 
AWRAmerican States Water Company55.5754.4055.16240,3000.210.38 6 
AXEAnixter International Inc.64.6063.9064.45234,9000.450.70 4 
AXLAmerican Axle & Manufacturing Holdings18.3017.9118.161,558,0000.170.94 5 
AXONAxovant Sciences Ltd20.9919.8420.35589,5000.331.65 4 
AXPAmerican Express Company94.3493.6893.953,456,5000.260.28 4 
AXRAMREP Corporation6.9306.9306.9301000.0801.17 5 
AXSAxis Capital Holdings Limited51.8651.2451.30632,8000.410.79 4 
AXS-EAxis Capital Holdings Ltd25.5925.4225.5928,0000.120.47 6 
AXTAAxalta Coating Systems Ltd.33.5933.1133.541,198,8000.220.66 7 
AYIAcuity Brands Inc163.9161.3162.2306,0000.40.22 4 
AYRAircastle Limited23.5222.8323.35268,4000.060.26 5 
AYXAlteryx Inc.27.5925.8427.45860,4001.766.85 7 
AZNAstrazeneca PLC33.5833.3033.381,894,4000.080.24 5 
AZOAutoZone Inc.637.4624.9634.7490,3005.20.83 7 
AZREAzure Power Global Ltd14.8214.7114.724,0000.020.14 5 
AZULAzul S.A. American Depositary Shares25.6524.1325.50406,1000.823.32 6 
AZZAZZ Incorporated45.2544.3545.1573,4000.400.89 5 
Log In

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