Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.70.3669.3369.953,067,2000.600.85 8 
AAAlcoa Inc.23.9323.0923.322,881,5000.150.65 5 
AACAac Holdings Inc.1.1521.1001.150185,7000.0100.86 4 
AANAARON'S INC.65.3864.1564.18557,9000.060.09 6 
AAPAdvance Auto Parts Inc162.7158.9161.8763,6002.81.79 7 
AATAMERICAN ASSETS TRUST INC.47.1246.5246.90328,7000.120.26 6 
ABAlliance Capital Management Holding L.P.30.8830.4930.78187,1000.321.05 6 
ABBABB Ltd19.0618.9218.951,342,0000.030.16 6 
ABCAmerisourceBergen Corporation (Holding89.9088.7689.00942,7000.931.03 7 
ABEVABEV4.8604.7604.78018,581,0000.0501.04 6 
ABGAsbury Automotive Group Inc84.4282.8084.0579,3000.330.39 7 
ABMABM Industries Incorporated41.6341.1941.34395,8000.160.39 6 
ABRArbor Realty Trust12.3612.2812.29752,0000.060.49 6 
ABR-CArbor Realty Trust26.2526.0926.243,9000.240.92 6 
ABTAbbott Laboratories84.2482.9083.163,886,7000.650.78 6 
ACAlliance Capital Management Holding L.P.38.6838.2638.681,5000.130.34 7 
ACAAca Capital Holdings Inc36.8335.4436.66282,6001.163.27 4 
ACBAurora Cannabis Inc7.2206.9307.16035,592,9000.1502.14 4 
ACCAmerican Campus Communities Inc48.8248.4748.68620,8000.140.29 5 
ACHAluminum Corporation of China Ltd8.3308.2108.21041,9000.0901.08 5 
ACMAecom Technology Corporation37.7437.0437.361,016,7000.000.00 6 
ACNAccenture Ltd.195.6193.4194.31,460,0001.10.55 7 
ACPAmerican Real Estate Partnr12.9012.7512.75125,2000.040.31 6 
ACVAlberto-Culver Company23.8623.6123.7218,1000.050.21 6 
ADCAgree Realty Corporation65.4764.7964.82190,2000.831.26 5 
ADMArcher-Daniels-Midland Company41.7240.6840.823,732,4000.922.20 6 
ADNTAdient Plc22.5621.0621.931,901,6000.100.45 4 
ADSAlliance Data Systems Corporation151.5149.6150.8620,5000.70.49 5 
ADXAdams Express Company (The)15.9215.8515.8966,3000.020.13 7 
AEBAegon NV22.9022.8322.897,8000.010.04 5 
AEDAegon NV25.0024.9925.0010,3000.010.04 5 
AEEAmeren Corporation76.4375.5776.231,355,0000.060.08 5 
AEGAegon NV5.1255.0755.080746,3000.0300.59 6 
AEHAegon NV26.0325.9626.0058,1000.000.00 5 
AELAmerican Equity Investment Life Holding27.1626.6126.99268,8000.110.41 7 
AEMAgnico-Eagle Mines52.5051.2251.541,235,6000.310.60 5 
AEOAmerican Eagle Outfitters Inc.18.3317.3118.317,995,7000.905.17 7 
AEPAmerican Electric Power Company Inc.91.1789.9690.511,563,1000.680.75 5 
AEP-BAmerican Elec. Pwr CO Inc. 6.125% Corp.55.5255.1455.5234,4000.040.07 4 
AERAercap Holdings N.V.51.8650.1251.46982,0000.911.80 6 
AESAes Trust17.3017.1117.296,047,4000.140.82 5 
AFBAlliance National Municipal Income Fund13.5213.4813.4822,3000.060.44 5 
AFCAllied Capital Corporation26.7826.7126.7814,1000.060.22 4 
AFGAmerican Financial Group Inc.105.8105.0105.2428,7000.20.15 7 
AFGBAmerican Financial Group Inc. 5.875%26.6226.4426.605,5000.020.08 4 
AFGEAmerican Financial Group Inc25.7125.6725.691,9000.020.08 6 
AFGHAmerican Financial Group Inc.26.3326.2526.335,5000.010.05 5 
AFIArmstrong Flooring Inc.9.4809.2409.260167,8000.0600.64 6 
AFLAFLAC Incorporated56.6155.8056.113,330,4000.460.81 5 
AFTApollo Senior Floating Rate Fund Inc.15.2815.2215.2828,5000.000.00 6 
AGAGCO Corporation8.6907.9008.5707,700,9000.6608.34 5 
AGCOAGCO CP77.6776.6277.63656,8000.480.62 5 
AGDAlpine Global Dynamic Dividend Fund9.7609.7109.74028,7000.0200.21 7 
AGMFederal Agricultural Mortgage75.1673.9274.2231,0000.130.17 7 
AGM-BFederal Ag25.2625.2525.2551,6000.000.01 5 
AGM-CFederal Agricultural Mortgage26.0825.8525.902,7000.200.77 5 
AGM-DFederal Agricultural Mortgage Corp Pfd26.1025.9926.0119,4000.020.08 4 
AGM.AFederal Agric Mtg Corp67.3566.4566.453001.692.49 7 
AGNAllergan Inc.166.2164.2164.34,858,3001.81.10 8 
AGOAssured Guaranty Ltd44.0843.6543.91465,7000.260.60 6 
AGO-BAssured Guaranty Ltd [B]27.0726.7826.856,8000.401.47 5 
AGO-EAssured Guaranty Ltd [E]26.3526.1326.2516,2000.321.20 7 
AGO-FAssured Guaranty Ltd [F]25.6425.5025.516,0000.130.51 5 
AGRAGERE SYSTEMS INC.49.7449.0749.40361,6000.200.40 5 
AGROADECOAGRO S.A.6.9706.8806.89089,8000.0000.00 6 
AGSPlayags Inc.20.8620.5220.83176,5000.281.36 4 
AGXAGX41.7740.5640.65112,0000.791.91 5 
AHCA.H. Belo Corporation3.6903.6403.65517,7000.0451.25 6 
AHH-AAccredited Mtg Ln Reit Tr26.3326.1426.199,0000.010.02 4 
AHL-DAspen Insurance Holdings Ltd25.6425.4225.6024,5000.060.23 4 
AHTAshford Hospitality Trust Inc2.6802.5202.6401,909,7000.1104.35 7 
AHT-DAshford Hospitality Trust Inc23.5922.6123.3627,6000.582.55 7 
AHT-FAshford Hospitality Trust Inc.20.1919.5720.1041,0000.291.44 5 
AHT-GAshford Hospitality Trust Inc.20.0219.3919.8530,8000.361.85 5 
AHT-HAshford Hospitality Trust Inc Cum Pfd20.1919.8020.1127,5000.391.98 5 
AHT-IHome20.5319.9020.4126,9000.221.09 5 
AIARLINGTON ASSET INVT CORP6.7056.5806.660661,9000.0801.22 5 
AI-BArlington Asset 7.00% Series B Pfd21.5221.4921.494,4000.110.51 6 
AI-CArlington Asset Investment Corp Cum Pfd22.0622.0622.062,0000.020.08 4 
AICAAMES INVESTMENT CORP24.3824.2524.374,6000.120.49 5 
AIGAmerican International Group Inc.56.4856.0256.032,250,6000.210.37 6 
AIG-AAmerican International Group Inc.26.3926.3226.3723,3000.020.08 5 
AIG.WAMERICAN INTERNATIONAL GROUP14.8014.5314.5570,5000.100.68 6 
AINAlbany International Corporation80.6079.5379.80184,2000.310.39 5 
AIRAAR Corp.42.0740.8441.96357,4000.781.89 5 
AITApplied Industrial Technologies Inc.59.4958.3558.77113,4000.070.12 6 
AIVApartment Investment and Management51.6551.1351.46724,2000.170.33 5 
AIV-AApartment Investment and Manag25.1925.1625.165000.010.03 4 
AIZAssurant Inc.112.8111.8112.1367,2000.20.14 4 
AIZPAssurant Inc. 6.50% Series D Mandatory116.4116.2116.46,1000.20.16 5 
AJGArthur J. Gallagher & Co.92.3791.7692.191,352,8000.030.03 7 
AJRDGencorp Inc45.6045.2145.36380,8000.330.72 4 
AJXGreat Ajax Corp.13.8613.7613.8231,8000.000.00 5 
AJXAGreat Ajax Corp. 7.25% Convertible25.8525.7325.844,4000.271.06 5 
AKO.AEmbotelladora Andina S.A.18.9118.9118.911000.000.00 5 
AKO.BEmbotelladora Andina S.A.21.7921.6021.601,3000.010.05 4 
AKPAlliance California Municipal Income14.8514.8314.83140,7000.060.40 5 
AKRAcadia Realty Trust27.7227.4127.49608,1000.080.29 5 
AKSAK Steel Holding Corporation2.3602.1602.30010,716,5000.1305.99 6 
ALAlcan, Inc.42.5041.3042.10947,4000.651.57 7 
AL-AAir Lease Corp [Al/Pa]26.4026.3226.405,3000.040.15 4 
ALBAlbemarle Corporation73.2371.4773.051,188,1000.630.87 4 
ALCAssisted Living Concepts Inc. New60.9160.2860.50848,5000.520.85 7 
ALEAllete Inc.87.1886.0086.73262,0000.150.17 5 
ALEXALEXANDER BALDWIN23.1622.4723.16202,7000.160.70 6 
ALGAlamo Group Inc.99.2097.4098.4887,4000.810.83 6 
ALKAlaska Air Group Inc.65.6263.3065.411,384,9002.053.24 4 
ALLAllstate Corporation (The)104.9104.2104.91,160,9000.50.44 5 
ALL-DALL-D27.1926.9627.0013,8000.180.66 4 
ALL-EALL-E25.7525.6625.7350,0000.080.31 4 
ALL-FThe Allstate Corporation25.9225.7125.9212,3000.180.70 6 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th26.4526.3626.3853,2000.040.15 4 
ALL-YGMAC Capital Trust I Fixed Rate26.4426.3226.3993,1000.020.08 6 
ALLEAllegion plc111.2110.2110.8627,9000.00.02 6 
ALLYAlly Financial32.1331.6331.703,319,9000.300.94 6 
ALP-QAlabama Power Co. Pfd26.3226.2426.265,8000.010.04 4 
ALVAutoliv Inc.70.6265.8770.001,298,3001.372.00 7 
ALXAlexander's Inc.378.6374.1378.517,3003.60.95 5 
AMAmerican Greetings Corporation11.6411.2711.365,868,3000.181.56 8 
AMBRAmber Road Inc.13.0513.0413.05116,1000.010.08 6 
AMCAmc Entertainment Holdings Inc9.8209.3209.7802,189,5000.2903.06 4 
AMCRAmcor Plc11.0910.8210.905,764,8000.181.62 4 
AMEAMTEK Inc.91.4490.6591.30978,2000.320.35 6 
AMGAffiliated Managers Group Inc.89.4987.6387.71553,5001.301.46 7 
AMHAMERUS GROUP CO CL A25.7425.5125.531,510,2000.180.70 5 
AMH-DAmerican Homes 4 Rent27.6327.3827.3811,2000.240.87 4 
AMH-EAmerican Homes 4 Rent 6.35% Ser26.8026.6426.7023,7000.100.37 5 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd25.7825.6325.785,0000.060.23 4 
AMH-GHome25.9525.6625.675,5000.281.08 5 
AMH-HAmerican Homes 4 Rent Perp Cum Red Pfd26.4126.2126.3422,1000.110.42 4 
AMNAmeron International Corporation55.6454.7154.74189,5000.180.33 6 
AMOVAmerica Movil A Ads14.7414.7414.741,0000.050.36 6 
AMPAMERIPRISE FINANCIAL SERVICES INC.151.6150.0150.9635,7000.60.40 5 
AMRCAMERESCO INC.14.5714.1914.2780,9000.130.92 7 
AMRXAmneal Pharmaceuticals Inc.3.5553.2003.2705,214,9000.2406.84 4 
AMTAmerican Tower Corporation211.6209.0209.31,430,5001.40.66 7 
AMXAmerica Movil S.A.B. de C.V.15.0614.7614.861,758,7000.130.87 6 
ANAutoNation Inc.41.8140.9041.67682,1000.270.65 6 
ANDXAndeavor Logistics LP36.5836.0936.16264,4000.441.20 6 
ANETArista Networks Inc278.0272.6275.5639,8002.10.77 6 
ANFAbercrombie & Fitch Company18.6918.1618.431,964,5000.241.32 7 
ANHAnworth Mortgage Asset Corporation3.9203.8503.900527,2000.0300.78 4 
ANH-AAnworth Mortgage Asset Corporation26.2426.0126.045,0000.100.37 4 
ANH-BAnworth Mortgage Asset Corporation22.6822.6822.681000.000.00 5 
ANH-CAnworth Mortgage Asset Corpora25.3925.2525.395,2000.010.02 5 
ANTMAnthem Inc.307.8303.1305.4994,3001.40.47 7 
AODAlpine Total Dynamic Dividend Fund8.4508.4208.450152,5000.0100.12 7 
AONAON CORP198.0196.7197.1454,3000.50.23 6 
AOSSmith (a.o.) Corporation45.2844.2945.201,584,5000.601.35 8 
APAmpco-Pittsburgh Corporation3.9603.8753.9303,7000.0701.75 7 
APAApache Corporation26.2325.1625.248,310,0001.114.21 6 
APCAnadarko Petroleum Corporation73.2272.9173.064,231,5000.060.08 7 
APDAir Products and Chemicals Inc.228.7227.0227.1599,5000.60.25 7 
APHAmphenol Corporation98.4797.3097.851,314,9001.161.17 6 
APHAAphria Inc6.4356.1756.30010,756,8000.0100.16 4 
APLEApple Hospitality Reit Inc.15.8215.6915.791,028,6000.020.13 6 
APO-AApollo Global Management Llc Pfd Ser A25.9925.8725.9623,1000.030.12 5 
APO-BApollo Global Management Llc Pfd Ser B26.0725.9926.0721,6000.070.27 4 
APRNBlue Apron Holdings Inc.13.658.1910.3829,559,8002.7235.51 5 
APTSPreferred Apartment Communities14.9214.6514.75166,5000.040.27 4 
APTVAptiv Plc80.9178.1979.991,392,5000.790.98 7 
APUAmeriGas Partners L.P.34.8234.5834.70404,1000.120.34 7 
APYApergy Corp.31.8430.4031.15411,9000.290.94 4 
AQAquantia Corp.13.1713.1513.16282,0000.010.08 7 
AQNAlgonquin Pwr & Util12.4512.3112.431,042,0000.030.24 7 
AQNAAlgonquin Power & Utilities Corp26.8826.7226.8819,6000.140.52 4 
AQNBAlgonquin Power & Utilities Corp. 6.20%25.8425.7725.8034,6000.020.09 4 
AQUAEvoqua Water Technologies Corp.14.3714.0514.25438,2000.261.86 7 
ARAR5.1804.8404.92010,310,6000.1903.72 7 
ARAAracruz Celulose S.A.7.1606.9207.03093,8000.0100.14 7 
ARCAffordable Residential Communities Inc1.9601.8201.950276,5000.0502.63 5 
ARCHArch Coal Inc.89.7087.8589.54218,8000.891.00 4 
ARDArena Resources Inc18.5718.1018.37114,8000.241.32 6 
AREAlexandria Real Estate Equities Inc.145.1142.9143.0498,0002.31.58 6 
ARE-AAlexandria Real Estate Eq27.0626.8527.0682,6000.180.67 8 
ARE-DAlexandria Real Estate Equitie38.2538.2538.252000.010.04 5 
ARESAres Management LP28.5028.1728.31418,0000.060.21 8 
ARGDArgo Grp Itl Snr NTS25.7425.6525.7013,3000.050.18 4 
ARGOArgo Group Intl Hlds74.5072.7872.9389,3001.592.13 4 
ARIArden Realty, Inc.18.7618.6618.67667,4000.030.16 6 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.2325.2125.2311,9000.010.04 5 
ARLAmerican Realty Investors Inc.16.9816.4516.931,1000.492.98 6 
ARLOArlo Technologies Inc.4.2404.0804.200572,1000.0200.47 4 
ARMKAramark Holdings Corp.36.4935.7735.842,304,5000.451.24 8 
AROCArchrock Inc. Common Stock Ex-10.6310.3610.37526,5000.111.05 6 
ARWArrow Electronics Inc.68.0563.8767.651,856,8001.251.81 7 
ASAASA11.8211.6111.70147,9000.030.26 6 
ASBAssociated Banc-Corp20.6120.2920.541,079,1000.090.44 6 
ASB-CAssociated Banc-Corp Depositary26.1925.9826.018000.010.04 6 
ASB-DAssociated Banc-Corp.25.4025.2625.351,6000.050.20 5 
ASB-EAssociated Banc-Corp Depositary Shs25.8425.7525.8414,3000.070.26 4 
ASCArdmore Shipping Corporation8.3708.2158.250292,5000.0100.12 4 
ASGLiberty All-star Growth Fund, Inc.6.1706.0406.100137,3000.0100.16 8 
ASHAshland Inc.78.6577.3178.38298,6000.720.93 6 
ASIXAdvansix Inc.25.4624.5725.02105,4000.471.91 4 
ASPNAspen Aerogels Inc6.6606.3136.64019,6000.0600.91 7 
ASRGrupo Aeroportuario Del Sureste, S.a. De166.0164.3165.423,1000.20.12 5 
ASXAdvanced Semiconductor Engineering Inc.4.3754.2704.280799,2000.0801.83 7 
ATAlltel Corporation2.5702.5102.540249,8000.0100.39 5 
ATENA10 Networks Inc.7.3607.1807.340543,7000.1602.23 5 
ATGEAdtalem Global Education Inc.46.8145.8846.38235,9000.350.76 6 
ATHAnthem Inc42.6042.2242.491,191,7000.020.05 6 
ATH-AAthene Holding Ltd. Pfd A26.6726.5426.61245,3000.020.08 4 
ATHMATHM84.6882.5883.80499,0000.200.24 7 
ATIAllegheny Technologies Incorporated25.3324.4624.88945,4000.381.55 6 
ATKRAtkore International Group26.0025.4425.88226,1000.411.61 6 
ATOAtmos Energy Corporation107.4106.4107.1567,2000.20.15 5 
ATRAptarGroup Inc.123.4122.3123.2230,8000.20.20 6 
ATTOAtento S.A.2.4802.4202.46028,4000.0200.82 5 
ATUActuant Corporation23.2322.5923.11383,7000.281.23 6 
ATUSAltice Usa Inc. Class A26.0625.6725.674,042,1000.210.81 6 
ATVAcorn International Inc.19.4219.4219.423000.100.54 6 
AUAngloGold Ashanti Ltd.18.1417.6817.802,675,7000.281.55 6 
AUOAU Optronics Corp2.8102.7902.810397,0000.0000.00 6 
AUYYAMANA GOLD INC2.6702.5802.60012,389,6000.0501.89 7 
AVAAvista Corporation45.5944.9045.57466,3000.370.82 4 
AVALGrupo Aval Acciones Y Valores S8.1808.0008.16076,2000.0600.74 7 
AVBAvalonBay Communities Inc.211.5209.9211.0446,0000.30.13 5 
AVDAmerican Vanguard Corporation14.8414.4414.4466,6000.100.69 6 
AVHAvianca Holdings S.A.4.3994.2194.250197,9000.0100.23 6 
AVKAdvent Claymore Convertible Securities14.9414.8114.9089,0000.080.54 7 
AVLRAvalara Inc83.1581.3682.01415,6001.321.58 4 
AVNSAvanos Medical Inc.42.9141.6741.86208,0000.862.01 4 
AVPAvon Products Inc.4.0003.8703.92024,487,0000.0401.03 7 
AVT-AAvantor Inc [Avtr/Pa]61.9760.6060.75157,4001.372.21 4 
AVXAVX Corporation16.0015.6515.89210,5000.020.13 7 
AVYAvery Dennison Corporation116.4113.3115.9447,9002.52.16 6 
AVYAAvaya Holdings Corp11.1210.9311.03524,6000.030.27 4 
AWFAlliance World Dollar Government Fund II11.9611.8811.89106,0000.010.08 5 
AWIArmstrong World Industries Inc100.4499.10100.00270,4000.910.92 6 
AWKAmerican Water Works Company Inc.116.3114.3115.81,178,6000.20.19 5 
AWPAlpine Global Premier Properties Fund6.3806.2806.320376,0000.0400.63 6 
AWRAmerican States Water Company75.6174.8375.57134,5000.460.61 7 
AXAxos Financial Inc.26.8025.9226.53372,3000.481.84 4 
AXEAnixter International Inc.58.7557.5058.2175,9000.540.94 6 
AXLAmerican Axle & Manufacturing Holdings12.0711.2112.003,048,8000.292.48 6 
AXOAxos Financial Inc.25.9425.6825.687000.090.36 4 
AXPAmerican Express Company129.3127.8128.12,733,9000.50.40 5 
AXRAMREP Corporation6.2005.8506.1607,9000.0200.33 6 
AXSAxis Capital Holdings Limited60.7359.9060.13284,9000.510.84 6 
AXS-EAxis Capital Holdings Ltd25.1525.0525.1530,1000.040.16 4 
AXTAAxalta Coating Systems Ltd.30.9829.5030.674,192,6001.153.90 4 
AYIAcuity Brands Inc134.9132.8132.9419,8000.40.27 5 
AYRAircastle Limited21.3921.0221.25112,8000.190.90 5 
AYXAlteryx Inc.117.3114.2114.5596,1002.21.92 8 
AZNAstrazeneca PLC40.3640.1240.201,619,7000.020.05 6 
AZOAutoZone Inc.1,1871,1701,180201,40020.14 7 
AZREAzure Power Global Ltd10.7110.4510.7131,0000.222.05 6 
AZULAzul S.A. American Depositary Shares39.7939.2039.72442,1000.260.66 6 
AZZAZZ Incorporated46.4946.0546.30137,1000.090.19 4 
Log In

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