Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.65.4864.2864.662,449,2000.841.28 8 
AAAlcoa Inc.42.2441.0942.032,264,9000.581.40 4 
AACAac Holdings Inc.10.2709.8409.880234,4000.2802.76 5 
AANAARON'S INC.49.5448.3549.20354,3000.671.38 6 
AAPAdvance Auto Parts Inc160.2159.0159.7965,9000.20.14 8 
AATAMERICAN ASSETS TRUST INC.39.4139.0239.40177,3000.350.90 5 
AAVADVANTAGE ENERGY INCOME FUND3.0252.9003.00060,9000.1003.45 5 
ABAlliance Capital Management Holding L.P.30.0529.7529.75155,7000.150.50 6 
ABBABB Ltd22.6122.3122.541,361,6000.241.08 6 
ABCAmerisourceBergen Corporation (Holding88.4786.3887.721,298,8000.901.04 7 
ABEVABEV4.9354.7154.91051,732,6000.0501.03 6 
ABGAsbury Automotive Group Inc74.8074.1574.75121,2000.350.47 7 
ABMABM Industries Incorporated31.8631.3731.85159,9000.381.21 6 
ABRArbor Realty Trust11.6411.4811.621,025,8000.090.78 6 
ABR-CArbor Realty Trust26.2225.9426.101,5000.010.02 6 
ABTAbbott Laboratories64.9264.0364.724,768,2000.560.87 6 
ABXBarrick Gold Corporation10.169.8510.0217,193,2000.161.62 6 
ACAlliance Capital Management Holding L.P.37.9036.6537.159,4000.150.40 7 
ACCAmerican Campus Communities Inc42.0841.3642.07384,1000.641.54 5 
ACHAluminum Corporation of China Ltd9.8709.6709.84086,1000.0100.10 5 
ACMAecom Technology Corporation33.0432.6432.91672,8000.230.70 6 
ACNAccenture Ltd.165.2163.1164.92,717,4002.01.23 7 
ACPAmerican Real Estate Partnr14.2314.1114.2169,2000.120.84 6 
ACVAlberto-Culver Company24.7224.4824.7251,5000.050.20 6 
ADCAgree Realty Corporation56.0955.3855.8991,2000.440.79 5 
ADMArcher-Daniels-Midland Company50.7750.0050.556,010,7000.400.80 7 
ADNTAdient Plc46.0144.3645.671,728,4000.651.44 4 
ADSAlliance Data Systems Corporation238.4232.8238.0308,7003.01.29 5 
ADXAdams Express Company (The)16.1616.1316.1578,1000.000.00 7 
AEBAegon NV25.1324.9725.069,9000.130.52 6 
AEDAegon NV26.1626.1026.166,5000.090.35 5 
AEEAmeren Corporation64.9664.1964.761,795,9000.310.48 5 
AEGAegon NV6.0105.9706.0102,134,6000.1802.91 6 
AEHAegon NV26.0325.9726.0134,1000.020.08 5 
AELAmerican Equity Investment Life Holding37.4936.8737.36326,4000.290.78 7 
AEMAgnico-Eagle Mines35.8334.8135.563,238,8001.012.92 6 
AEOAmerican Eagle Outfitters Inc.28.0627.0527.903,404,1000.883.26 7 
AEPAmerican Electric Power Company Inc.72.9172.1472.502,134,2000.160.22 5 
AERAercap Holdings N.V.56.8056.1656.56708,2000.070.12 6 
AESAes Trust13.9913.7013.944,541,7000.070.50 5 
AETAetna Inc.199.3198.0198.9879,4000.40.20 7 
AEUAAnadarko Petroleum Corp.33.4232.7632.898,0000.441.32 6 
AFBAlliance National Municipal Income Fund12.5812.5412.5773,1000.010.08 5 
AFCAllied Capital Corporation25.6725.6025.673,4000.100.39 4 
AFGAmerican Financial Group Inc.113.5112.2113.3180,5000.50.44 7 
AFGEAmerican Financial Group Inc25.8025.7525.769,8000.030.12 6 
AFGHAmerican Financial Group Inc.25.4725.3325.357,7000.030.12 5 
AFIArmstrong Flooring Inc.17.5017.1117.46124,9000.251.45 6 
AFLAFLAC Incorporated46.8546.4846.762,895,3000.260.56 5 
AFS-AAFS-A18.4418.1218.406,0000.090.49 5 
AFS-BAmtrust Financial Services Dep Pfd19.6819.5019.5711,9000.190.96 5 
AFS-CAmtrust Financial Services Series C20.6520.5420.584,5000.060.29 5 
AFS-DAmtrust Financial Services Dep Pfd21.5521.1521.556,7000.251.17 5 
AFS-EAmtrust Financial Services Inc. Prf22.6522.3122.626,8000.210.95 5 
AFS-FAmtrust Financial Services Inc.19.0918.7119.037,5000.030.16 5 
AFSSAmtrust Financial Services Inc24.6024.5024.542,0000.010.04 5 
AFSTAmtrust Financial Services Inc24.9024.6924.805,3000.040.16 4 
AFTApollo Senior Floating Rate Fund Inc.16.2316.1816.2046,0000.100.61 6 
AGAGCO Corporation5.3005.0705.2504,643,4000.1803.55 5 
AGCAdvent Claymore Convertible Securities5.6205.5805.61087,6000.0200.36 6 
AGCOAGCO CP60.2958.1360.01843,8001.732.97 5 
AGDAlpine Global Dynamic Dividend Fund10.3810.3310.3522,4000.030.29 7 
AGMFederal Agricultural Mortgage77.1575.0976.7390,1000.100.13 7 
AGM-BFederal Ag25.8725.8225.821,8000.010.04 5 
AGM-CFederal Agricultural Mortgage26.0026.0026.005000.000.00 5 
AGM.AFederal Agric Mtg Corp70.8370.0070.001,0000.070.10 7 
AGNAllergan Inc.186.5183.3185.61,378,2001.40.75 7 
AGOAssured Guaranty Ltd42.1941.1242.02693,9000.120.29 6 
AGO-BAssured Guaranty Ltd [B]25.9725.9025.903,9000.030.12 5 
AGO-EAssured Guaranty Ltd [E]25.4525.3725.445,1000.080.32 6 
AGO-FAssured Guaranty Ltd [F]24.8924.8024.803,1000.020.08 5 
AGRAGERE SYSTEMS INC.50.5649.8650.42651,3000.490.98 5 
AGROADECOAGRO S.A.8.6508.2208.470597,3000.2102.54 6 
AGSPlayags Inc.32.1729.9230.88745,2000.581.91 4 
AGXAGX39.4538.7539.10150,8000.250.64 5 
AHCA.H. Belo Corporation4.5504.4004.45020,9000.0000.00 6 
AHLAspen Insurance Holdings37.2036.4536.50491,6000.601.62 6 
AHL-DAspen Insurance Holdings Ltd24.7724.6324.779,0000.120.49 4 
AHTAshford Hospitality Trust Inc6.4906.3506.470449,2000.0600.94 6 
AHT-DAshford Hospitality Trust Inc26.2025.9926.203,6000.120.46 7 
AHT-FAshford Hospitality Trust Inc.23.8723.7023.871,5000.170.72 4 
AHT-GAshford Hospitality Trust Inc.23.8923.6323.8022,6000.120.51 5 
AHT-HAshford Hospitality Trust Inc Cum Pfd24.1024.0524.052,9000.070.29 4 
AHT-IHome23.9823.8123.948,4000.040.17 5 
AIARLINGTON ASSET INVT CORP10.2510.1210.20250,7000.050.49 4 
AI-BArlington Asset 7.00% Series B Pfd24.4924.4924.492000.000.00 5 
AICAAMES INVESTMENT CORP24.1424.1424.141,1000.090.35 5 
AIGAmerican International Group Inc.52.7752.0852.584,425,4000.120.23 6 
AIG.WAMERICAN INTERNATIONAL GROUP14.6514.1614.3943,2000.191.30 6 
AINAlbany International Corporation77.2075.9076.90298,9001.151.52 6 
AIRAAR Corp.44.8644.0044.73137,2000.390.88 5 
AITApplied Industrial Technologies Inc.76.9076.3076.40183,8000.000.00 6 
AIVApartment Investment and Management43.9143.3943.91680,3000.410.94 5 
AIV-AApartment Investment and Manag26.0525.9426.058000.070.25 4 
AIZAssurant Inc.107.1105.1105.3516,7000.80.74 4 
AIZPAssurant Inc. 6.50% Series D Mandatory113.5113.5113.52000.40.32 5 
AJGArthur J. Gallagher & Co.72.3871.8472.21795,3000.300.42 7 
AJRDGencorp Inc35.9534.9635.85591,7000.160.44 4 
AJXGreat Ajax Corp.13.5813.4313.5027,6000.010.07 5 
AJXAGreat Ajax Corp. 7.25% Convertible25.3325.2025.251,7000.100.38 5 
AKO.AEmbotelladora Andina S.A.20.2320.1520.154000.241.21 5 
AKO.BEmbotelladora Andina S.A.23.0022.8322.862,7000.110.48 4 
AKPAlliance California Municipal Income13.5113.3013.5157,6000.221.66 4 
AKRAcadia Realty Trust28.2727.7928.27383,9000.431.54 5 
AKSAK Steel Holding Corporation4.3804.2104.37010,787,1000.1303.07 6 
ALAlcan, Inc.45.7045.2345.46479,7000.030.07 6 
ALBAlbemarle Corporation96.7294.2895.441,334,8001.621.67 4 
ALEAllete Inc.79.4278.5378.96168,9000.330.42 5 
ALEXALEXANDER BALDWIN24.0323.7724.01111,3000.160.67 6 
ALGAlamo Group Inc.98.1296.5497.87226,3000.850.88 6 
ALKAlaska Air Group Inc.65.4464.3765.001,592,7000.691.07 4 
ALLAllstate Corporation (The)100.299.4100.01,140,1000.10.13 5 
ALL-CALL-C25.6325.5425.5724,4000.040.16 4 
ALL-DALL-D25.7525.7225.729000.010.02 4 
ALL-EALL-E25.7525.7325.7532,0000.000.00 4 
ALL-FThe Allstate Corporation26.2626.1126.238,8000.030.11 5 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th25.9625.8725.9043,2000.020.08 4 
ALL-YGMAC Capital Trust I Fixed Rate26.4326.2426.4248,7000.200.75 6 
ALLEAllegion plc86.9985.2186.70485,6001.271.49 6 
ALLYAlly Financial27.1526.9426.952,853,3000.150.55 6 
ALP-QAlabama Power Co. Pfd25.2325.0825.109,0000.030.12 4 
ALVAutoliv Inc.92.9191.6092.65393,6000.890.97 6 
ALXAlexander's Inc.371.8368.1369.92,7000.40.12 4 
AMAmerican Greetings Corporation31.1230.2830.80412,0000.521.72 7 
AMBRAmber Road Inc.8.5608.3208.44047,3000.0200.24 6 
AMCAmc Entertainment Holdings Inc18.8017.9818.351,957,0000.251.38 4 
AMEAMTEK Inc.76.4775.5176.311,422,6000.580.77 6 
AMGAffiliated Managers Group Inc.147.2145.4146.6372,7000.30.21 6 
AMHAMERUS GROUP CO CL A23.0122.7523.001,285,3000.190.83 5 
AMH-DAmerican Homes 4 Rent26.4126.3026.3415,6000.020.08 5 
AMH-EAmerican Homes 4 Rent 6.35% Ser26.0925.8726.081,6000.120.46 4 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd24.4424.4424.442000.040.16 4 
AMH-GHome24.4024.0524.3022,5000.100.41 5 
AMNAmeron International Corporation57.9557.1057.20214,0000.150.26 6 
AMOVAmerica Movil A Ads16.2516.2016.202000.120.74 6 
AMPAMERIPRISE FINANCIAL SERVICES INC.139.8137.8139.5737,6000.80.55 5 
AMRCAMERESCO INC.14.9514.7814.8580,0000.151.02 7 
AMRXAmneal Pharmaceuticals Inc.21.7221.2621.521,113,6000.110.51 4 
AMTAmerican Tower Corporation151.2149.7151.21,541,9001.50.97 7 
AMXAmerica Movil S.A.B. de C.V.16.6816.2316.621,555,3000.251.53 6 
ANAutoNation Inc.46.6245.9746.38750,4000.350.76 6 
ANDVAndeavor145.3143.5144.8965,7000.60.42 6 
ANDXAndeavor Logistics LP49.2048.7649.04395,1000.190.39 6 
ANETArista Networks Inc270.5265.8269.0457,3001.10.41 6 
ANFAbercrombie & Fitch Company27.9327.0527.631,642,0000.260.95 7 
ANHAnworth Mortgage Asset Corporation4.8704.8304.840520,7000.0100.21 4 
ANH-AAnworth Mortgage Asset Corporation26.6026.5826.585,0000.010.04 5 
ANH-BAnworth Mortgage Asset Corporation26.0025.9826.001,0000.000.00 5 
ANH-CAnworth Mortgage Asset Corpora25.3025.1325.301,2000.040.16 5 
ANTMAnthem Inc.267.3263.9264.0940,0002.60.97 7 
ANWAegean Marine Petroleum Network Inc.2.0701.9301.9601,044,2000.1306.22 7 
AODAlpine Total Dynamic Dividend Fund8.7408.7008.720219,8000.0500.57 7 
AOIAlliance One International Inc.18.0016.5517.75259,2001.056.29 5 
AONAON CORP143.9142.8143.5895,0000.60.44 6 
AOSSmith (a.o.) Corporation58.4458.0258.331,318,7000.110.19 8 
APAmpco-Pittsburgh Corporation8.0507.3507.50073,5000.4505.66 8 
APAApache Corporation42.7041.7842.002,247,1000.170.40 6 
APBAsia Pacific Fund Inc. (The)13.4012.9813.3527,9000.292.22 7 
APCAnadarko Petroleum Corporation62.9461.7562.054,882,8000.260.42 6 
APDAir Products and Chemicals Inc.166.6164.1166.61,290,4001.91.15 7 
APFMorgan Stanley Asia-pacific Fund, Inc.16.7416.4816.7311,2000.120.72 7 
APHAmphenol Corporation94.2693.5794.051,103,6000.010.01 6 
APLEApple Hospitality Reit Inc.17.8017.6217.651,582,0000.040.23 7 
APO-AApollo Global Management Llc Pfd Ser A25.5925.5025.598,9000.020.08 5 
APO-BApollo Global Management Llc Pfd Ser B25.2725.1625.2536,0000.000.00 4 
APRNBlue Apron Holdings Inc.2.2002.1002.1902,144,9000.0803.79 4 
APTSPreferred Apartment Communities17.8817.6317.86207,7000.291.65 5 
APTVAptiv Plc93.0291.2192.761,043,6000.981.07 7 
APUAmeriGas Partners L.P.41.1840.7840.81180,4000.080.20 6 
APYApergy Corp.43.4642.2243.15367,4000.210.48 5 
AQAquantia Corp.12.2511.9112.1699,4000.040.33 6 
AQNAlgonquin Pwr & Util10.4410.2110.43121,1000.252.46 6 
AQUAEvoqua Water Technologies Corp.19.0718.6818.72286,1000.100.53 6 
ARAR17.6717.4017.501,683,0000.030.17 6 
ARAAracruz Celulose S.A.20.9320.2120.7694,3000.030.14 7 
ARCAffordable Residential Communities Inc3.4003.0503.220396,0000.0200.63 6 
ARCHArch Coal Inc.90.6488.8789.80256,7000.650.73 4 
ARDArena Resources Inc16.0915.5715.9229,8000.281.79 5 
AREAlexandria Real Estate Equities Inc.129.8128.3129.8433,4001.10.89 6 
ARE-AAlexandria Real Estate Eq26.9526.9026.916,8000.070.26 7 
ARE-DAlexandria Real Estate Equitie35.5435.1335.541,9000.290.82 5 
ARESAres Management LP21.0520.7020.80637,6000.000.00 8 
ARGDArgo Grp Itl Snr NTS25.4625.3825.462,7000.090.35 4 
ARGOArgo Group Intl Hlds62.0061.2361.5587,5000.050.08 5 
ARIArden Realty, Inc.19.2519.1419.24839,4000.070.37 6 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.6025.5625.586,0000.000.00 5 
ARLAmerican Realty Investors Inc.18.4618.1718.171,3000.372.00 6 
ARLOArlo Technologies Inc.20.0119.0019.38519,6000.643.20 4 
ARMKAramark Holdings Corp.41.0340.5940.601,064,9000.250.61 7 
AROCArchrock Inc. Common Stock Ex-12.0511.8312.00497,6000.050.42 6 
ARWArrow Electronics Inc.78.1576.3678.01800,0001.171.52 7 
ASAASA8.7908.6108.740122,7000.1802.10 6 
ASBAssociated Banc-Corp27.4027.1027.30742,5000.050.18 5 
ASB-CAssociated Banc-Corp Depositary26.0326.0326.031000.000.00 6 
ASB-DAssociated Banc-Corp.24.8424.7924.7949,9000.010.04 5 
ASCArdmore Shipping Corporation6.6006.5006.500133,7000.0500.76 4 
ASGLiberty All-star Growth Fund, Inc.6.6006.4606.49058,1000.0000.00 7 
ASHAshland Inc.85.1684.2484.82289,8000.240.28 6 
ASIXAdvansix Inc.33.2132.2932.32248,4000.832.50 4 
ASPNAspen Aerogels Inc4.8804.7904.79021,6000.0100.21 6 
ASRGrupo Aeroportuario Del Sureste, S.a. De178.3170.1172.934,3005.63.14 5 
ASXAdvanced Semiconductor Engineering Inc.4.7704.7304.760524,3000.0100.21 7 
ATAlltel Corporation2.2002.1002.200781,0000.1004.76 5 
ATENA10 Networks Inc.6.8606.7806.820163,5000.0100.15 5 
ATGEAdtalem Global Education Inc.49.1044.7047.202,213,6008.5515.34 7 
ATHAnthem Inc50.1049.4449.98982,8000.410.83 6 
ATHMATHM79.1277.0778.281,196,3000.040.05 7 
ATIAllegheny Technologies Incorporated25.7725.0625.711,172,2000.311.22 6 
ATKRAtkore International Group27.2726.2727.21506,1000.943.58 7 
ATOAtmos Energy Corporation94.8594.0194.34302,8000.160.17 6 
ATRAptarGroup Inc.103.0101.4102.8131,9001.11.07 6 
ATTOAtento S.A.6.0255.8006.00068,4000.2504.35 5 
ATUActuant Corporation29.2528.9029.15197,1000.250.87 6 
ATUSAltice Usa Inc. Class A17.5517.2517.502,707,2000.170.96 5 
ATVAcorn International Inc.19.7018.3219.553,0001.206.54 6 
AUAngloGold Ashanti Ltd.7.4707.0757.2407,501,9000.0801.12 7 
AUOAU Optronics Corp4.3804.2404.360848,3000.1704.06 6 
AUYYAMANA GOLD INC2.7302.6102.70018,141,7000.1104.25 7 
AVAAvista Corporation51.7151.3051.59196,0000.300.58 4 
AVALGrupo Aval Acciones Y Valores S7.8507.7607.800256,3000.0400.52 7 
AVBAvalonBay Communities Inc.183.3180.8183.2541,7001.91.04 5 
AVDAmerican Vanguard Corporation19.7519.3019.45135,9000.251.27 7 
AVHAvianca Holdings S.A.5.9005.7855.85059,9000.0500.85 6 
AVKAdvent Claymore Convertible Securities15.5015.4415.5041,0000.030.19 7 
AVLRAvalara Inc39.9837.8839.25293,0000.511.28 5 
AVNSAvanos Medical Inc.65.3263.5965.16216,5001.412.21 5 
AVPAvon Products Inc.2.1102.0002.0408,635,7000.0100.49 7 
AVXAVX Corporation19.7819.3719.75828,3000.060.30 8 
AVYAvery Dennison Corporation107.8106.1107.0581,3000.40.34 6 
AVYAAvaya Holdings Corp22.0521.5721.98483,7000.241.10 4 
AWFAlliance World Dollar Government Fund II11.6211.5811.58213,3000.040.34 5 
AWIArmstrong World Industries Inc70.4069.8570.00189,1000.050.07 5 
AWKAmerican Water Works Company Inc.89.9388.7889.49571,6000.530.60 5 
AWPAlpine Global Premier Properties Fund6.2706.2356.270100,3000.0000.00 6 
AWRAmerican States Water Company60.4859.9160.44102,1000.400.67 7 
AXEAnixter International Inc.72.1071.2371.95197,5000.550.77 6 
AXLAmerican Axle & Manufacturing Holdings17.5016.4417.352,382,8000.663.95 5 
AXPAmerican Express Company103.3102.1103.01,950,7000.40.37 5 
AXRAMREP Corporation7.4007.4007.4001,4000.0300.41 6 
AXSAxis Capital Holdings Limited56.2855.4256.15500,8000.320.57 7 
AXS-EAxis Capital Holdings Ltd24.8924.7324.8736,9000.080.32 4 
AXTAAxalta Coating Systems Ltd.30.0529.7930.03802,3000.090.30 4 
AYIAcuity Brands Inc143.9141.5143.7452,0001.30.94 5 
AYRAircastle Limited21.1020.8620.95320,2000.040.19 5 
AYXAlteryx Inc.54.8353.3454.64278,5000.200.37 7 
AZNAstrazeneca PLC38.3838.0738.128,235,4000.160.42 7 
AZOAutoZone Inc.767.7761.9765.3141,6002.60.34 6 
AZREAzure Power Global Ltd16.2115.5215.554,8000.362.26 6 
AZULAzul S.A. American Depositary Shares19.0118.4718.73862,0000.381.99 7 
AZZAZZ Incorporated54.2853.8553.9053,5000.100.19 4 
Log In

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