Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.72.6870.9071.142,200,7000.610.85 8 
AAAlcoa Inc.29.3128.5229.102,557,6000.140.48 4 
AACAac Holdings Inc.2.4302.2702.370256,9000.0401.66 5 
AANAARON'S INC.43.2041.3641.93719,0001.563.59 6 
AAPAdvance Auto Parts Inc168.0165.1166.31,008,1000.70.41 8 
AATAMERICAN ASSETS TRUST INC.41.9941.1841.92166,9000.781.90 6 
AAVADVANTAGE ENERGY INCOME FUND2.5502.4502.50064,4000.0000.00 5 
ABAlliance Capital Management Holding L.P.27.6726.9027.55538,3000.301.10 7 
ABBABB Ltd20.0119.7019.812,492,9000.060.30 7 
ABCAmerisourceBergen Corporation (Holding83.3481.2881.891,140,8001.331.60 8 
ABEVABEV4.1904.1004.15020,699,5000.0601.47 6 
ABGAsbury Automotive Group Inc65.5264.0865.09225,4000.430.67 7 
ABMABM Industries Incorporated27.3926.2126.31463,8000.983.59 6 
ABRArbor Realty Trust11.8511.5111.51839,7000.262.21 6 
ABR-CArbor Realty Trust25.8025.7025.801,8000.000.00 6 
ABTAbbott Laboratories73.1471.5872.186,264,8000.350.48 6 
ABXBarrick Gold Corporation14.1713.9414.1112,877,5000.090.64 6 
ACAlliance Capital Management Holding L.P.34.6333.2534.0917,5000.922.77 7 
ACAAca Capital Holdings Inc25.1524.4924.77546,4000.261.06 4 
ACBAurora Cannabis Inc6.2005.5505.71014,300,4000.4106.70 4 
ACCAmerican Campus Communities Inc44.0743.2243.34753,9000.060.14 5 
ACHAluminum Corporation of China Ltd8.9608.8308.84043,6000.3604.25 5 
ACMAecom Technology Corporation29.0528.1628.29821,4000.361.26 7 
ACNAccenture Ltd.161.1159.2160.32,227,0001.61.03 7 
ACPAmerican Real Estate Partnr11.4111.2911.29107,3000.030.27 6 
ACVAlberto-Culver Company22.2521.8621.8829,9000.281.26 6 
ADCAgree Realty Corporation61.9561.0961.211,550,2000.590.97 6 
ADMArcher-Daniels-Midland Company45.2944.6644.932,685,0000.260.58 6 
ADNTAdient Plc19.0918.2218.501,660,6000.180.96 4 
ADSAlliance Data Systems Corporation180.7174.8175.5480,1003.92.16 6 
ADXAdams Express Company (The)13.5113.3813.41201,4000.060.45 7 
AEBAegon NV19.5719.1219.2047,2000.060.31 6 
AEDAegon NV25.2925.1125.2340,1000.030.12 5 
AEEAmeren Corporation70.7269.8670.441,089,8000.600.86 5 
AEGAegon NV4.9304.8404.8502,954,0000.1002.02 7 
AEHAegon NV25.1224.9325.0155,3000.070.28 5 
AELAmerican Equity Investment Life Holding30.1829.3829.68473,8000.060.20 7 
AEMAgnico-Eagle Mines40.0639.0340.021,383,6000.541.37 5 
AEOAmerican Eagle Outfitters Inc.19.4218.1218.559,306,6001.045.31 7 
AEPAmerican Electric Power Company Inc.80.6779.5480.361,832,3000.841.06 4 
AERAercap Holdings N.V.48.7847.6047.621,216,8000.541.12 6 
AESAes Trust15.9315.7115.784,633,2000.110.69 5 
AETAetna Inc.213.4211.8212.711,862,7000.70.33 7 
AFBAlliance National Municipal Income Fund12.1012.0012.02184,4000.060.50 5 
AFCAllied Capital Corporation25.2825.1525.1511,2000.110.44 4 
AFGAmerican Financial Group Inc.93.1491.5691.59479,9000.690.75 7 
AFGEAmerican Financial Group Inc24.8924.8124.8826,4000.381.50 6 
AFGHAmerican Financial Group Inc.25.0324.9124.916,6000.000.00 5 
AFIArmstrong Flooring Inc.13.9713.5713.6498,6000.332.36 5 
AFLAFLAC Incorporated45.8044.2545.757,666,3002.856.64 5 
AFS-AAFS-A14.5013.6014.2535,5000.503.64 5 
AFS-BAmtrust Financial Services Dep Pfd14.6013.9014.4012,7000.503.60 5 
AFS-CAmtrust Financial Services Series C15.2814.2614.9511,0000.755.28 5 
AFS-DAmtrust Financial Services Dep Pfd14.6214.0514.3847,6000.292.06 5 
AFS-EAmtrust Financial Services Inc. Prf15.1514.1015.1540,8000.906.32 5 
AFS-FAmtrust Financial Services Inc.14.5013.9014.43107,9000.634.57 5 
AFSSAmtrust Financial Services Inc18.0017.4817.8924,1000.140.76 5 
AFSTAmtrust Financial Services Inc18.0017.5918.0029,2000.170.94 5 
AFTApollo Senior Floating Rate Fund Inc.14.8514.7614.78100,0000.060.40 6 
AGAGCO Corporation5.4005.1905.2802,005,4000.0300.56 5 
AGCOAGCO CP56.1854.5954.641,092,2000.891.60 5 
AGDAlpine Global Dynamic Dividend Fund9.0708.9609.00026,1000.0400.44 7 
AGMFederal Agricultural Mortgage59.4156.4357.2132,3002.173.65 6 
AGM-BFederal Ag26.3426.3426.341000.000.00 5 
AGM-CFederal Agricultural Mortgage26.2125.4025.451,0000.411.59 5 
AGM.AFederal Agric Mtg Corp55.5455.5455.541000.831.47 7 
AGNAllergan Inc.153.4150.2150.91,308,3001.40.93 7 
AGOAssured Guaranty Ltd39.7138.7338.74600,8000.461.17 6 
AGO-BAssured Guaranty Ltd [B]25.5825.4225.581,2000.150.59 6 
AGO-EAssured Guaranty Ltd [E]24.9424.5724.599,5000.210.85 6 
AGO-FAssured Guaranty Ltd [F]24.3024.2824.283000.120.49 5 
AGRAGERE SYSTEMS INC.53.2551.9752.92576,9001.052.02 4 
AGROADECOAGRO S.A.7.2607.0707.090179,3000.0400.56 6 
AGSPlayags Inc.23.0022.1822.27262,7000.371.63 4 
AGXAGX41.3540.0240.09102,4001.102.67 5 
AHCA.H. Belo Corporation4.2204.1404.14028,5000.0501.19 6 
AHLAspen Insurance Holdings41.9741.8641.91439,0000.040.10 6 
AHL-DAspen Insurance Holdings Ltd20.9820.7120.8872,7000.321.51 5 
AHTAshford Hospitality Trust Inc4.5404.3004.310792,5000.1603.58 6 
AHT-DAshford Hospitality Trust Inc25.2025.0025.004,8000.050.20 6 
AHT-FAshford Hospitality Trust Inc.21.5921.5021.564,0000.100.45 4 
AHT-GAshford Hospitality Trust Inc.21.7021.6021.704,3000.050.21 4 
AHT-HAshford Hospitality Trust Inc Cum Pfd22.0521.9021.923,4000.080.37 4 
AHT-IHome21.9521.6021.728,3000.040.18 5 
AIARLINGTON ASSET INVT CORP8.3758.3108.350228,5000.0400.48 4 
AI-BArlington Asset 7.00% Series B Pfd24.1924.1924.196000.010.04 5 
AICAAMES INVESTMENT CORP22.7022.4422.701,1000.100.44 5 
AIGAmerican International Group Inc.38.0137.0137.299,853,6000.391.04 7 
AIG.WAMERICAN INTERNATIONAL GROUP5.2604.7504.930513,9000.2204.27 8 
AINAlbany International Corporation69.9267.9068.27150,5000.600.87 5 
AIRAAR Corp.42.1741.0741.22156,5000.761.81 5 
AITApplied Industrial Technologies Inc.59.8257.9058.34117,5001.001.69 6 
AIVApartment Investment and Management47.3546.2746.951,537,1000.711.54 5 
AIV-AApartment Investment and Manag25.7325.7325.731000.000.00 4 
AIZAssurant Inc.91.1389.5389.97444,2000.420.46 4 
AIZPAssurant Inc. 6.50% Series D Mandatory99.5998.6098.601,4000.420.42 4 
AJGArthur J. Gallagher & Co.75.7874.7075.351,388,5000.100.13 7 
AJRDGencorp Inc36.6035.0035.00439,1001.263.47 4 
AJXGreat Ajax Corp.13.3613.2513.2633,6000.040.30 5 
AJXAGreat Ajax Corp. 7.25% Convertible24.6524.5024.6515,0000.251.02 5 
AKO.AEmbotelladora Andina S.A.20.0020.0020.001000.000.00 5 
AKO.BEmbotelladora Andina S.A.23.0022.4822.9021,5000.070.30 5 
AKPAlliance California Municipal Income13.4613.3613.4518,2000.020.15 4 
AKRAcadia Realty Trust28.1627.6927.82354,1000.180.65 5 
AKSAK Steel Holding Corporation2.7852.6302.64010,149,6000.1304.69 6 
ALAlcan, Inc.36.2135.0035.08981,3000.872.42 6 
ALBAlbemarle Corporation89.1087.2287.94955,7000.840.95 4 
ALEAllete Inc.81.5480.2680.99178,7000.310.38 5 
ALEXALEXANDER BALDWIN19.3319.0219.02199,3000.100.52 6 
ALGAlamo Group Inc.80.6676.6377.4944,4000.330.42 6 
ALKAlaska Air Group Inc.62.5061.2061.343,666,6000.681.10 4 
ALLAllstate Corporation (The)82.6280.2480.592,360,8001.812.20 5 
ALL-CALL-C25.0124.9824.9811,6000.000.00 4 
ALL-DALL-D25.5225.3125.407,2000.070.27 4 
ALL-EALL-E25.4225.3425.4037,3000.000.00 4 
ALL-FThe Allstate Corporation25.3125.1225.3118,6000.170.68 6 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th23.9823.8623.8682,9000.000.00 4 
ALL-YGMAC Capital Trust I Fixed Rate25.3725.2325.24202,3000.020.08 7 
ALLEAllegion plc88.8887.1987.44571,9000.400.46 6 
ALLYAlly Financial24.4023.2623.395,114,8000.873.59 6 
ALP-QAlabama Power Co. Pfd24.7924.5124.5232,3000.200.81 4 
ALVAutoliv Inc.78.2976.0176.07455,8001.922.46 7 
ALXAlexander's Inc.311.1308.4308.43,2001.70.55 4 
AMAmerican Greetings Corporation27.2026.7426.95632,7000.030.11 7 
AMBRAmber Road Inc.8.3308.0558.30077,6000.2202.72 6 
AMCAmc Entertainment Holdings Inc15.4014.6114.861,086,6000.412.69 4 
AMEAMTEK Inc.73.1771.4571.771,685,7000.841.16 7 
AMGAffiliated Managers Group Inc.102.5998.0598.361,192,0003.533.46 7 
AMHAMERUS GROUP CO CL A20.8220.5020.58950,5000.110.54 5 
AMH-DAmerican Homes 4 Rent22.9422.4822.5822,2000.552.38 5 
AMH-EAmerican Homes 4 Rent 6.35% Ser22.2121.9421.9823,0000.703.09 4 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd21.0020.6320.637,0000.783.64 4 
AMH-GHome21.0420.3620.436,9000.823.86 5 
AMH-HAmerican Homes 4 Rent Perp Cum Red Pfd22.7621.9522.2040,3000.903.90 4 
AMNAmeron International Corporation60.0257.9158.68260,9000.771.30 6 
AMOVAmerica Movil A Ads14.1314.0614.132,4000.231.65 6 
AMPAMERIPRISE FINANCIAL SERVICES INC.113.6111.0112.21,237,9000.50.48 6 
AMRCAMERESCO INC.15.4715.1215.2675,9000.171.10 7 
AMRXAmneal Pharmaceuticals Inc.16.8516.2616.33346,6000.251.51 4 
AMTAmerican Tower Corporation167.6164.4166.82,153,7002.21.31 6 
AMXAmerica Movil S.A.B. de C.V.14.4214.0014.233,218,5000.151.07 6 
ANAutoNation Inc.34.2633.3433.45814,8000.591.73 7 
ANDVAndeavor154.7150.7153.523,880,1001.30.83 7 
ANDXAndeavor Logistics LP35.5934.2335.58674,9001.173.40 7 
ANETArista Networks Inc235.2227.9228.7449,6003.31.41 7 
ANFAbercrombie & Fitch Company19.3918.2718.802,519,0000.422.19 7 
ANHAnworth Mortgage Asset Corporation4.5004.4604.480310,2000.0000.00 4 
ANH-AAnworth Mortgage Asset Corporation25.6125.6125.612000.140.54 4 
ANH-BAnworth Mortgage Asset Corporation24.9224.4024.431,2000.020.08 4 
ANH-CAnworth Mortgage Asset Corpora24.9024.7824.859,6000.000.00 5 
ANTMAnthem Inc.282.8278.6280.51,444,9001.90.68 7 
ANWAegean Marine Petroleum Network Inc.0.94300.60000.6550626,7000.265028.80 8 
AODAlpine Total Dynamic Dividend Fund7.7807.6907.710420,2000.0500.64 7 
AONAON CORP156.3154.1156.1984,8000.70.45 7 
AOSSmith (a.o.) Corporation43.0541.9942.241,068,6000.330.78 7 
APAmpco-Pittsburgh Corporation4.0203.9203.92032,1000.0802.00 8 
APAApache Corporation31.5430.3031.305,957,2000.030.10 7 
APBAsia Pacific Fund Inc. (The)11.4311.3611.37345,0001.159.19 7 
APCAnadarko Petroleum Corporation53.1851.9652.496,736,3000.070.13 7 
APDAir Products and Chemicals Inc.159.5156.9157.31,153,1000.40.27 7 
APFMorgan Stanley Asia-pacific Fund, Inc.17.1016.8716.9442,5000.050.29 7 
APHAmphenol Corporation85.4384.2684.78860,0000.080.09 6 
APHAAphria Inc5.7605.1605.2307,068,5000.5809.98 4 
APLEApple Hospitality Reit Inc.15.7715.5515.691,230,6000.120.77 6 
APO-AApollo Global Management Llc Pfd Ser A22.4122.1622.2036,1000.100.45 5 
APO-BApollo Global Management Llc Pfd Ser B22.4222.1022.1453,5000.130.58 4 
APRNBlue Apron Holdings Inc.1.0701.0301.0404,120,3000.0100.97 4 
APTSPreferred Apartment Communities14.9414.6414.85233,3000.110.74 4 
APTVAptiv Plc68.0666.3266.691,527,2000.681.01 7 
APUAmeriGas Partners L.P.27.9726.8027.72905,2000.712.63 7 
APYApergy Corp.31.9130.1231.59582,7000.030.10 4 
AQAquantia Corp.9.4009.0009.020192,5000.1701.85 6 
AQNAlgonquin Pwr & Util10.8710.6010.85217,6000.242.26 7 
AQNAAlgonquin Power & Utilities Corp25.3425.1325.2011,4000.000.00 4 
AQUAEvoqua Water Technologies Corp.10.279.7910.031,215,4000.282.72 7 
ARAR12.2911.9612.165,374,7000.090.73 6 
ARAAracruz Celulose S.A.16.1515.6215.70117,4000.352.18 7 
ARCAffordable Residential Communities Inc2.3502.2002.310329,2000.0301.32 5 
ARCHArch Coal Inc.87.9684.9886.11181,2000.420.49 4 
ARDArena Resources Inc11.5111.1811.34278,0000.040.35 5 
AREAlexandria Real Estate Equities Inc.124.4121.7123.0735,6001.71.41 5 
ARE-AAlexandria Real Estate Eq26.3326.0126.0128,7000.140.54 7 
ARE-DAlexandria Real Estate Equitie34.7234.2834.501,3000.050.14 6 
ARESAres Management LP22.4321.9622.171,011,8000.170.77 8 
ARGDArgo Grp Itl Snr NTS25.0625.0225.064,0000.010.04 4 
ARGOArgo Group Intl Hlds68.6466.6267.00118,0001.462.13 4 
ARIArden Realty, Inc.18.8518.6518.661,003,4000.050.27 6 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.0724.9224.9715,5000.010.05 5 
ARLAmerican Realty Investors Inc.14.3013.2513.255,6001.349.18 6 
ARLOArlo Technologies Inc.9.8209.5009.640410,3000.1101.15 4 
ARMKAramark Holdings Corp.33.1432.4432.716,088,1000.601.87 8 
AROCArchrock Inc. Common Stock Ex-9.3809.0809.110908,8000.2502.67 6 
ARWArrow Electronics Inc.73.5171.2971.34646,3000.620.86 7 
ASAASA9.1409.0109.140135,9000.0600.66 7 
ASBAssociated Banc-Corp21.4020.8420.911,444,9000.391.83 6 
ASB-CAssociated Banc-Corp Depositary25.5025.3725.402,4000.130.49 6 
ASB-DAssociated Banc-Corp.21.6421.5021.647,2000.090.42 5 
ASB-EAssociated Banc-Corp Depositary Shs24.2523.4124.2519,0000.361.51 4 
ASCArdmore Shipping Corporation6.2305.9805.990327,7000.1802.92 4 
ASGLiberty All-star Growth Fund, Inc.4.7504.6804.720139,5000.0200.43 8 
ASHAshland Inc.76.8874.3774.491,048,4001.652.17 6 
ASIXAdvansix Inc.26.2025.2125.26164,7000.793.03 4 
ASPNAspen Aerogels Inc2.6902.5802.60016,4000.0100.38 7 
ASRGrupo Aeroportuario Del Sureste, S.a. De146.8141.9145.966,7002.21.50 6 
ASXAdvanced Semiconductor Engineering Inc.3.8703.7803.8401,067,5000.0100.26 7 
ATAlltel Corporation2.1802.1302.170691,3000.0100.46 5 
ATENA10 Networks Inc.6.5306.3306.390333,8000.0500.78 5 
ATGEAdtalem Global Education Inc.53.4252.2352.25484,8000.801.51 6 
ATHAnthem Inc40.9639.8140.672,013,3000.270.67 7 
ATHMATHM92.3288.6689.60839,9001.952.13 7 
ATIAllegheny Technologies Incorporated25.3524.5424.611,119,3000.522.07 6 
ATKRAtkore International Group21.0520.4120.64629,2000.040.19 6 
ATOAtmos Energy Corporation99.8098.5299.501,218,4000.910.92 5 
ATRAptarGroup Inc.101.399.5100.3167,7000.40.39 6 
ATTOAtento S.A.4.1603.9604.1401,039,9000.0400.98 5 
ATUActuant Corporation23.5823.1723.23503,8000.010.04 6 
ATUSAltice Usa Inc. Class A18.2917.7317.772,380,9000.472.58 6 
ATVAcorn International Inc.26.9426.1626.947000.210.79 6 
AUAngloGold Ashanti Ltd.12.0311.8811.973,518,0000.191.61 6 
AUOAU Optronics Corp4.1204.0804.100622,1000.0100.24 6 
AUYYAMANA GOLD INC2.1902.1402.1704,677,7000.0100.46 7 
AVAAvista Corporation45.6244.6944.93731,7000.330.73 5 
AVALGrupo Aval Acciones Y Valores S6.4806.3606.470140,5000.0300.47 7 
AVBAvalonBay Communities Inc.187.9184.0186.6670,8002.81.51 5 
AVDAmerican Vanguard Corporation15.9215.5915.7588,8000.090.57 7 
AVHAvianca Holdings S.A.4.8804.4604.470198,1000.3507.26 6 
AVKAdvent Claymore Convertible Securities13.3813.1713.23183,3000.221.64 7 
AVLRAvalara Inc31.4330.3130.78504,8001.043.50 4 
AVNSAvanos Medical Inc.48.5447.1247.97842,1000.310.65 4 
AVPAvon Products Inc.1.9201.8001.8402,725,4000.0402.13 7 
AVXAVX Corporation16.0715.6815.89352,0000.010.06 7 
AVYAvery Dennison Corporation92.0090.4890.771,357,3000.770.84 6 
AVYAAvaya Holdings Corp18.0817.4917.72914,5000.311.72 4 
AWFAlliance World Dollar Government Fund II10.7810.7210.77252,6000.020.19 5 
AWIArmstrong World Industries Inc64.0661.8462.03283,8001.071.70 5 
AWKAmerican Water Works Company Inc.98.1497.1197.66921,1000.540.56 5 
AWPAlpine Global Premier Properties Fund5.4305.3705.400265,5000.0100.18 6 
AWRAmerican States Water Company69.1067.9968.63174,9000.620.91 7 
AXAxos Financial Inc.29.0528.0528.52756,4000.491.69 4 
AXEAnixter International Inc.59.4857.8558.54137,8000.230.39 7 
AXLAmerican Axle & Manufacturing Holdings11.8111.4811.521,795,1000.000.00 6 
AXOAxos Financial Inc.25.0525.0525.051,3000.040.16 4 
AXPAmerican Express Company108.4106.3106.73,542,5000.80.73 5 
AXRAMREP Corporation6.9606.9606.9603000.0400.58 6 
AXSAxis Capital Holdings Limited54.2452.7352.85879,2000.851.58 7 
AXS-EAxis Capital Holdings Ltd21.9321.5221.5965,4000.120.55 5 
AXTAAxalta Coating Systems Ltd.23.0922.5722.642,799,1000.160.70 5 
AYIAcuity Brands Inc118.5115.9116.8458,3000.20.15 5 
AYRAircastle Limited17.3717.0717.24367,2000.050.29 5 
AYXAlteryx Inc.64.1862.0262.74417,5000.500.80 8 
AZNAstrazeneca PLC39.5039.0339.242,060,3000.330.85 7 
AZOAutoZone Inc.895.7877.8883.5259,6005.90.66 7 
AZREAzure Power Global Ltd10.0009.6009.9503,6000.0500.51 6 
AZULAzul S.A. American Depositary Shares26.3625.4026.01470,1000.040.15 7 
AZZAZZ Incorporated42.9742.3242.4878,0000.220.52 4 
Log In

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