Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.78.3177.4778.301,919,6001.281.66 8 
AAAlcoa Inc.28.9328.2028.273,407,7000.070.25 4 
AACAac Holdings Inc.3.0002.8902.970184,6000.0000.00 5 
AANAARON'S INC.53.8850.7453.021,427,0000.781.45 7 
AAPAdvance Auto Parts Inc170.8167.7170.01,379,6001.30.74 8 
AATAMERICAN ASSETS TRUST INC.44.0643.4444.05216,4000.320.73 5 
ABAlliance Capital Management Holding L.P.30.2229.8830.00451,8000.160.54 7 
ABBABB Ltd19.8319.6319.822,601,7000.472.43 6 
ABCAmerisourceBergen Corporation (Holding87.3585.9086.66920,7000.210.24 8 
ABEVABEV5.0104.9004.95021,964,8000.0000.00 6 
ABGAsbury Automotive Group Inc72.2070.1871.90182,5001.912.73 7 
ABMABM Industries Incorporated36.4336.0036.20342,0000.240.67 6 
ABRArbor Realty Trust12.3311.7612.302,202,9000.443.71 6 
ABR-CArbor Realty Trust25.3625.1325.3012,2000.180.72 6 
ABTAbbott Laboratories75.4074.3375.258,083,2001.281.73 6 
ABXBarrick Gold Corporation13.5912.6913.5422,729,5000.423.20 7 
ACAlliance Capital Management Holding L.P.42.4841.4242.135,6000.070.17 7 
ACAAca Capital Holdings Inc31.6030.2531.46374,5001.073.52 4 
ACBAurora Cannabis Inc7.2807.0007.05016,938,2000.0500.70 4 
ACCAmerican Campus Communities Inc45.6845.2245.631,437,4000.330.73 6 
ACHAluminum Corporation of China Ltd9.2409.0909.24016,4000.0100.11 5 
ACMAecom Technology Corporation30.6330.1630.441,741,7000.391.30 7 
ACNAccenture Ltd.159.3158.2159.22,395,2001.40.87 7 
ACPAmerican Real Estate Partnr11.9311.8311.8990,7000.090.76 6 
ACVAlberto-Culver Company21.7221.5621.6229,0000.000.00 6 
ADCAgree Realty Corporation65.8064.9165.65338,0000.530.81 6 
ADMArcher-Daniels-Midland Company42.5441.8241.984,056,0000.260.62 6 
ADNTAdient Plc20.4419.5420.381,633,7000.894.57 3 
ADSAlliance Data Systems Corporation173.8168.7173.2779,6006.23.74 6 
ADXAdams Express Company (The)14.0914.0414.08165,8000.100.72 7 
AEBAegon NV22.0421.4722.0011,7000.401.85 5 
AEDAegon NV25.9825.8725.9416,4000.060.23 5 
AEEAmeren Corporation69.9769.2969.681,979,0000.650.94 5 
AEGAegon NV5.1705.0905.1601,651,8000.2104.24 6 
AEHAegon NV25.9225.7225.9130,8000.190.74 5 
AELAmerican Equity Investment Life Holding32.8531.5832.77705,1001.565.00 7 
AEMAgnico-Eagle Mines43.1841.9843.141,683,1001.283.06 5 
AEOAmerican Eagle Outfitters Inc.20.4420.0320.073,269,2000.030.15 7 
AEPAmerican Electric Power Company Inc.79.9679.0279.272,740,3000.080.10 4 
AERAercap Holdings N.V.48.3047.6048.071,113,8000.390.82 6 
AESAes Trust17.2616.9116.927,201,0000.140.82 5 
AETAetna Inc.213.4211.8212.711,862,7000.70.33 7 
AFBAlliance National Municipal Income Fund12.8512.8112.8518,2000.010.08 5 
AFCAllied Capital Corporation25.7825.7125.789,5000.070.27 4 
AFGAmerican Financial Group Inc.98.6797.2998.10386,8001.441.49 7 
AFGEAmerican Financial Group Inc25.8425.6525.848,7000.100.39 6 
AFGHAmerican Financial Group Inc.25.9025.8025.828,1000.080.31 5 
AFIArmstrong Flooring Inc.14.9714.4714.5792,7000.040.27 5 
AFLAFLAC Incorporated49.3848.9549.283,380,4000.681.40 5 
AFS-AAFS-A10.3009.3209.750273,2000.4504.41 5 
AFS-BAmtrust Financial Services Dep Pfd10.2209.3509.710202,2000.5905.73 4 
AFS-CAmtrust Financial Services Series C10.2229.6159.86078,6000.6706.36 5 
AFS-DAmtrust Financial Services Dep Pfd10.1309.1709.710251,0000.4904.80 4 
AFS-EAmtrust Financial Services Inc. Prf10.489.3010.04253,6000.262.52 5 
AFS-FAmtrust Financial Services Inc.10.1008.8009.5004,790,3000.5505.47 5 
AFSSAmtrust Financial Services Inc17.8617.2517.55186,9000.553.04 6 
AFSTAmtrust Financial Services Inc18.3617.8518.35210,2000.100.54 4 
AFTApollo Senior Floating Rate Fund Inc.14.7314.6114.6885,5000.080.55 6 
AGAGCO Corporation6.2006.0106.1903,487,2000.1402.31 5 
AGCOAGCO CP65.3563.9364.76541,7000.580.90 5 
AGDAlpine Global Dynamic Dividend Fund9.7209.6809.72019,6000.0600.62 7 
AGMFederal Agricultural Mortgage73.0069.8672.4831,5002.974.27 6 
AGM-BFederal Ag26.1826.0826.081,3000.040.13 5 
AGM-CFederal Agricultural Mortgage26.3126.3126.311000.411.58 5 
AGM.AFederal Agric Mtg Corp66.4366.0066.436001.922.98 7 
AGNAllergan Inc.140.2138.3139.12,996,1000.40.29 7 
AGOAssured Guaranty Ltd40.9040.2340.88439,5000.822.05 6 
AGO-BAssured Guaranty Ltd [B]26.1226.0426.129,3000.060.23 6 
AGO-EAssured Guaranty Ltd [E]25.1025.0425.0522,4000.030.12 7 
AGO-FAssured Guaranty Ltd [F]25.1925.0325.102,3000.010.04 5 
AGRAGERE SYSTEMS INC.50.7650.3950.63227,0000.170.34 4 
AGROADECOAGRO S.A.7.7407.4107.430147,6000.1001.33 6 
AGSPlayags Inc.24.4523.9224.31345,7000.311.29 4 
AGXAGX47.3546.6047.33128,1000.380.81 5 
AHCA.H. Belo Corporation4.0503.9503.95025,7000.0300.75 6 
AHLAspen Insurance Holdings42.7542.7342.7420,706,0000.230.54 6 
AHL-DAspen Insurance Holdings Ltd23.5823.4923.5514,0000.090.38 4 
AHTAshford Hospitality Trust Inc5.4205.2405.390313,9000.1402.67 6 
AHT-DAshford Hospitality Trust Inc24.8624.7724.857,8000.080.32 6 
AHT-FAshford Hospitality Trust Inc.21.0920.6021.0385,1000.401.94 5 
AHT-GAshford Hospitality Trust Inc.21.1420.9521.1039,4000.110.52 5 
AHT-HAshford Hospitality Trust Inc Cum Pfd21.4521.2521.433,4000.140.66 4 
AHT-IHome21.5021.1821.5063,5000.261.20 5 
AIARLINGTON ASSET INVT CORP8.9108.8008.840435,7000.0200.23 4 
AI-BArlington Asset 7.00% Series B Pfd22.4122.0022.044000.040.18 5 
AICAAMES INVESTMENT CORP23.3523.1923.192,5000.010.04 5 
AIGAmerican International Group Inc.42.3540.5442.3216,385,4002.135.30 7 
AIG.WAMERICAN INTERNATIONAL GROUP6.3905.6006.210189,0000.63011.29 7 
AINAlbany International Corporation75.4974.5175.47119,8001.451.96 5 
AIRAAR Corp.37.9037.3937.88130,3000.641.72 5 
AITApplied Industrial Technologies Inc.58.6857.6157.93429,2000.130.22 7 
AIVApartment Investment and Management49.6749.3449.61998,5000.190.38 5 
AIV-AApartment Investment and Manag25.8925.8925.891000.000.00 4 
AIZAssurant Inc.99.0897.8098.21543,4001.081.11 4 
AIZPAssurant Inc. 6.50% Series D Mandatory105.2105.2105.23000.00.00 4 
AJGArthur J. Gallagher & Co.80.1579.4279.841,029,0000.961.22 7 
AJRDGencorp Inc40.3439.7440.18761,6000.300.75 4 
AJXGreat Ajax Corp.13.0512.7512.9086,5000.090.70 6 
AJXAGreat Ajax Corp. 7.25% Convertible24.6224.5124.629000.020.08 5 
AKO.AEmbotelladora Andina S.A.20.0020.0020.001000.000.00 5 
AKO.BEmbotelladora Andina S.A.22.6521.8022.653,9000.120.53 4 
AKPAlliance California Municipal Income14.5214.4314.4336,1000.090.62 4 
AKRAcadia Realty Trust29.8229.2329.48851,8000.020.07 6 
AKSAK Steel Holding Corporation3.0902.9602.9808,704,7000.0100.33 6 
ALAlcan, Inc.38.7038.0838.30674,3000.270.71 6 
ALBAlbemarle Corporation81.8080.3381.371,549,8000.951.18 4 
ALEAllete Inc.80.3478.2979.39377,5001.441.85 5 
ALEXALEXANDER BALDWIN25.1324.7024.80330,2000.140.57 7 
ALGAlamo Group Inc.89.8988.0988.9858,2001.461.67 6 
ALKAlaska Air Group Inc.67.1266.0966.32837,7000.250.38 4 
ALLAllstate Corporation (The)94.5793.9794.381,571,5001.151.23 5 
ALL-DALL-D25.5725.4725.5137,6000.020.08 5 
ALL-EALL-E25.4025.3425.34123,6000.050.20 5 
ALL-FThe Allstate Corporation25.7925.5625.7614,1000.130.51 5 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th25.0424.9624.9698,4000.040.16 4 
ALL-YGMAC Capital Trust I Fixed Rate26.0825.8725.9899,4000.020.08 6 
ALLEAllegion plc92.4590.8091.562,165,9000.120.13 7 
ALLYAlly Financial27.1626.7127.013,385,7000.421.58 6 
ALP-QAlabama Power Co. Pfd25.0825.0225.0520,4000.000.00 4 
ALVAutoliv Inc.78.5477.3278.23479,8002.072.72 7 
ALXAlexander's Inc.370.0366.5369.47,7003.20.87 4 
AMAmerican Greetings Corporation26.4925.6626.11848,7000.481.87 7 
AMBRAmber Road Inc.9.4709.0709.400105,3000.4004.44 6 
AMCAmc Entertainment Holdings Inc14.1413.6513.791,017,2000.141.03 4 
AMEAMTEK Inc.79.2278.4379.012,697,5001.101.41 7 
AMGAffiliated Managers Group Inc.109.1106.0109.0517,1003.53.35 7 
AMHAMERUS GROUP CO CL A23.0422.6322.971,751,4000.341.50 5 
AMH-DAmerican Homes 4 Rent25.2424.9625.0117,3000.080.32 5 
AMH-EAmerican Homes 4 Rent 6.35% Ser24.6224.5024.6245,1000.170.70 5 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd23.1022.8723.0640,9000.110.48 4 
AMH-GHome23.3023.0523.2652,1000.241.04 6 
AMH-HAmerican Homes 4 Rent Perp Cum Red Pfd24.5424.4324.437,1000.060.25 4 
AMNAmeron International Corporation56.4051.0255.545,078,2009.4614.55 7 
AMOVAmerica Movil A Ads14.7614.5214.764,5000.251.72 6 
AMPAMERIPRISE FINANCIAL SERVICES INC.130.7128.1130.7706,0003.52.77 6 
AMRCAMERESCO INC.15.2414.9015.23115,3000.402.70 7 
AMRXAmneal Pharmaceuticals Inc.13.7513.2413.74448,6000.503.78 4 
AMTAmerican Tower Corporation178.2176.0177.82,744,3002.01.15 6 
AMXAmerica Movil S.A.B. de C.V.15.0014.5214.992,182,5000.302.04 6 
ANAutoNation Inc.39.5238.3439.081,058,2000.802.09 7 
ANDXAndeavor Logistics LP36.0235.4835.78521,1000.170.48 7 
ANETArista Networks Inc268.6254.8264.04,090,10023.29.62 8 
ANFAbercrombie & Fitch Company21.3120.8720.921,667,1000.090.43 7 
ANHAnworth Mortgage Asset Corporation4.4904.4304.430451,6000.0501.12 4 
ANH-AAnworth Mortgage Asset Corporation25.7325.6825.737000.020.08 4 
ANH-BAnworth Mortgage Asset Corporation24.5024.5024.504000.100.41 4 
ANH-CAnworth Mortgage Asset Corpora24.9324.7824.932,2000.030.10 5 
ANTMAnthem Inc.311.8308.8311.61,153,5003.41.11 7 
AODAlpine Total Dynamic Dividend Fund8.3508.2908.340149,7000.0600.72 7 
AONAON CORP172.1170.3172.01,257,9002.41.39 7 
AOSSmith (a.o.) Corporation52.0151.2451.642,207,7000.551.08 8 
APAmpco-Pittsburgh Corporation3.5103.3503.42051,6000.0501.48 8 
APAApache Corporation33.4932.7933.304,873,0000.631.93 7 
APBAsia Pacific Fund Inc. (The)11.5511.5311.5413,2000.010.09 7 
APCAnadarko Petroleum Corporation45.2644.3845.235,391,8001.433.26 7 
APDAir Products and Chemicals Inc.174.3173.0174.11,326,7002.51.43 7 
APFMorgan Stanley Asia-pacific Fund, Inc.17.5517.4517.453,5000.020.11 7 
APHAmphenol Corporation92.8491.7492.691,227,7001.541.69 6 
APHAAphria Inc9.9109.3309.6009,284,7000.5105.61 4 
APLEApple Hospitality Reit Inc.16.3616.1816.361,105,4000.231.43 6 
APO-AApollo Global Management Llc Pfd Ser A24.9724.8524.9613,2000.070.28 5 
APO-BApollo Global Management Llc Pfd Ser B24.7124.5524.6957,4000.160.65 4 
APRNBlue Apron Holdings Inc.1.5401.4801.4901,796,2000.0301.97 4 
APTSPreferred Apartment Communities15.8115.5915.72189,6000.070.45 4 
APTVAptiv Plc81.1879.7980.951,588,6001.301.63 7 
APUAmeriGas Partners L.P.29.9329.3029.75386,1000.030.10 7 
APYApergy Corp.37.0636.1936.79506,3000.832.31 4 
AQAquantia Corp.8.3507.8208.330389,9000.3204.00 7 
AQNAlgonquin Pwr & Util10.8410.7010.75228,1000.050.46 6 
AQNAAlgonquin Power & Utilities Corp26.1526.0026.1316,8000.040.15 4 
AQUAEvoqua Water Technologies Corp.13.0412.6812.901,014,7000.231.82 7 
ARAR9.7009.1209.6108,591,2000.5405.95 7 
ARAAracruz Celulose S.A.12.9512.2512.90106,2000.695.65 7 
ARCAffordable Residential Communities Inc2.5402.3902.52070,3000.1205.00 5 
ARCHArch Coal Inc.91.0686.5588.37366,5001.011.13 5 
ARDArena Resources Inc12.9012.7112.7746,4000.120.95 5 
AREAlexandria Real Estate Equities Inc.135.0134.0134.9628,7001.00.72 6 
ARE-AAlexandria Real Estate Eq26.7326.4626.7310,6000.190.72 7 
ARE-DAlexandria Real Estate Equitie36.7035.7336.265,3000.070.19 6 
ARESAres Management LP23.2722.3623.231,089,1000.833.71 8 
ARGDArgo Grp Itl Snr NTS25.5025.4825.5029,5000.000.00 4 
ARGOArgo Group Intl Hlds68.7367.6768.45144,2001.141.69 4 
ARIArden Realty, Inc.17.9917.8117.901,590,3000.000.00 6 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.5225.3425.4520,9000.010.04 5 
ARLAmerican Realty Investors Inc.13.3413.1213.171,3000.050.38 6 
ARLOArlo Technologies Inc.3.8503.5803.6802,725,0000.0802.13 4 
ARMKAramark Holdings Corp.31.8431.3431.802,445,8000.601.92 8 
AROCArchrock Inc. Common Stock Ex-9.7009.5409.6901,314,0000.2302.43 6 
ARWArrow Electronics Inc.81.7880.9281.191,029,2000.350.43 7 
ASAASA10.2110.0410.19145,6000.050.49 6 
ASBAssociated Banc-Corp23.3322.8423.241,020,1000.552.42 6 
ASB-CAssociated Banc-Corp Depositary25.8125.8125.812000.060.23 6 
ASB-DAssociated Banc-Corp.23.9623.8623.969,6000.010.04 5 
ASB-EAssociated Banc-Corp Depositary Shs25.2025.1325.205,0000.060.22 4 
ASCArdmore Shipping Corporation5.6505.4205.51090,6000.0200.36 4 
ASGLiberty All-star Growth Fund, Inc.5.2705.2305.250125,1000.0300.57 7 
ASHAshland Inc.79.8878.4078.66597,5000.230.29 6 
ASIXAdvansix Inc.33.0031.7932.34235,1000.070.22 4 
ASPNAspen Aerogels Inc3.5503.2803.52049,1000.1905.71 7 
ASRGrupo Aeroportuario Del Sureste, S.a. De163.2159.8163.1108,9001.00.59 6 
ASXAdvanced Semiconductor Engineering Inc.3.8403.7603.810775,8000.0100.26 7 
ATAlltel Corporation2.5902.5602.580254,9000.0100.39 5 
ATENA10 Networks Inc.6.7606.6606.700212,7000.0300.45 5 
ATGEAdtalem Global Education Inc.49.1247.9448.47364,0000.320.66 6 
ATHAnthem Inc44.3643.5044.331,266,8000.962.21 6 
ATHMATHM81.4878.6679.01731,7002.372.91 7 
ATIAllegheny Technologies Incorporated28.1627.6427.921,237,2000.281.01 7 
ATKRAtkore International Group24.1923.1224.18485,6001.064.58 6 
ATOAtmos Energy Corporation97.2696.2497.052,440,3001.091.14 6 
ATRAptarGroup Inc.102.5101.3101.9235,7000.20.17 6 
ATTOAtento S.A.4.0903.9404.06068,0000.0902.27 5 
ATUActuant Corporation24.4823.9924.46221,2000.642.69 6 
ATUSAltice Usa Inc. Class A21.8121.4621.593,653,4000.160.75 6 
ATVAcorn International Inc.29.5028.7929.171,2000.160.53 6 
AUAngloGold Ashanti Ltd.13.7913.4113.582,234,9000.100.73 6 
AUOAU Optronics Corp3.5803.5503.550976,6000.0501.39 6 
AUYYAMANA GOLD INC2.6602.4202.64029,275,1000.0602.33 8 
AVAAvista Corporation41.4441.0241.23987,2000.220.54 4 
AVALGrupo Aval Acciones Y Valores S7.2207.1307.190125,8000.0700.98 7 
AVBAvalonBay Communities Inc.196.9195.5196.1598,7000.40.18 5 
AVDAmerican Vanguard Corporation17.9017.5317.8899,3000.512.94 7 
AVHAvianca Holdings S.A.4.7304.5604.63071,5000.0200.43 6 
AVKAdvent Claymore Convertible Securities14.5214.4014.52100,0000.080.55 7 
AVLRAvalara Inc50.1748.5049.975,325,1000.551.09 4 
AVNSAvanos Medical Inc.48.5147.3248.46188,8001.152.43 4 
AVPAvon Products Inc.2.6402.5402.6103,888,9000.0301.16 7 
AVXAVX Corporation18.7218.3618.61257,8000.251.36 8 
AVYAvery Dennison Corporation105.1104.4104.9477,0001.00.91 6 
AVYAAvaya Holdings Corp16.1215.6615.92733,6000.130.82 4 
AWFAlliance World Dollar Government Fund II11.5011.4311.50142,3000.090.79 5 
AWIArmstrong World Industries Inc70.1268.8469.72313,9001.101.60 5 
AWKAmerican Water Works Company Inc.98.1897.3998.05910,1000.800.82 5 
AWPAlpine Global Premier Properties Fund5.7505.7205.740212,4000.0000.00 6 
AWRAmerican States Water Company69.9269.2969.64153,2000.300.43 7 
AXAxos Financial Inc.33.5132.7932.95591,0000.200.61 4 
AXEAnixter International Inc.62.8261.3862.64275,0001.812.98 7 
AXLAmerican Axle & Manufacturing Holdings17.1015.1816.836,710,8002.1314.49 6 
AXOAxos Financial Inc.25.2425.2425.241000.140.55 4 
AXPAmerican Express Company108.1107.1107.43,882,3000.80.71 5 
AXRAMREP Corporation6.6806.3106.4703,6000.1101.73 6 
AXSAxis Capital Holdings Limited56.4055.9656.05395,0000.310.56 7 
AXS-EAxis Capital Holdings Ltd23.6723.5023.6135,4000.110.47 4 
AXTAAxalta Coating Systems Ltd.26.6926.4226.681,118,2000.210.79 4 
AYIAcuity Brands Inc132.4129.9131.1469,6001.20.92 5 
AYRAircastle Limited20.6220.3120.34584,4000.010.05 6 
AYXAlteryx Inc.71.9870.6171.91860,3000.951.34 8 
AZNAstrazeneca PLC41.0140.2140.926,410,1000.942.35 7 
AZOAutoZone Inc.922.3909.0919.8293,00014.81.63 7 
AZREAzure Power Global Ltd11.0810.9210.9526,6000.040.36 7 
AZULAzul S.A. American Depositary Shares31.1730.2530.95358,3000.110.36 6 
AZZAZZ Incorporated47.4246.5546.96141,4000.811.76 4 
Log In

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