Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies155.4151.7153.41,719,6561.40.89 
AAAlcoa Corp49.9447.7849.146,451,7251.192.48 
AACAres Acquisition Corp Cl A9.8209.7809.780286,181-0.0200.20 
AAC.UAres Acquisition Corp Units10.0209.9909.9906,581-0.0200.20 
AAC.WAres Acquisition Corp WT1.1401.0801.09051,541-0.0605.22 
AAI-BArlington Asset Investment Corp25.0024.7524.932,700-0.030.12 
AAI-CArlington Asset Investment Corp25.8525.6925.853280.000.00 
AAICArlington Asset Investment Corp3.7203.6503.670269,325-0.0401.08 
AAINArlington Asset Investment Corp 6.000%25.0324.9324.951,4940.040.17 
AANAarons Holdings Company24.7323.9424.10345,5480.040.17 
AAPAdvance Auto Parts Inc230.2226.4227.3374,8240.50.24 
AAQ.UAccelerate Acquisition Corp [Aaqc.U]10.0009.9909.9901,150-0.0700.70 
AAQ.WAccelerate Acquisition Corp WT [Aaqc/W]0.95000.93000.95006,5000.00700.74 
AAQCAccelerate Acquisition Corp Cl A9.7409.7109.73041,3300.0100.10 
AATAmerican Assets Trust36.3434.8535.22296,047-0.792.19 
ABAlliancebernstein Holding LP54.6052.5553.12354,372-1.061.96 
ABBAbb Ltd ADR34.8834.4434.741,205,1980.551.61 
ABBVAbbvie Inc117.9116.6116.94,273,3760.40.33 
ABCAmerisourcebergen Corp121.6119.7120.2667,2360.00.00 
ABEVAmbev S.A. ADR2.9702.8702.90026,671,012-0.0501.69 
ABGAsbury Automotive Group Inc164.9158.8163.5339,8913.72.33 
ABMABM Industries Inc47.1346.2646.38226,719-0.150.32 
ABRArbor Realty Trust18.3617.8518.061,440,010-0.050.28 
ABR-DArbor Realty Trust Inc25.2025.1125.164,3840.060.24 
ABR-EArbor Realty Trust Inc25.2725.1425.1439,662-0.240.95 
ABR-FArbor Realty Trust Inc25.2725.2025.201,469-0.120.47 
ABTAbbott Laboratories128.9125.4128.05,585,4212.21.71 
ACAssociated Capital Group Inc40.9440.1540.157,592-0.070.17 
ACAArcosa Inc55.2553.7653.96186,285-0.540.99 
ACA.UAtlantic Coastal Acquisition Corp10.2010.2010.209,9000.050.49 
ACCAmerican Campus Communities Inc53.1252.1352.50639,0960.470.90 
ACCOAcco Brands Corp8.8008.5508.7201,091,1000.2202.59 
ACD.UAscendant Digital Acquisition Corp III10.1210.1110.114,6000.000.00 
ACELAccel Entertainment Inc12.6012.2312.46487,9850.080.65 
ACHAluminum Corp of China Ltd ADR12.2612.0712.23147,233-0.110.89 
ACH.WArcher Aviation Inc WT [Achr.W]1.3401.2301.25094,924-0.0654.94 
ACHRArcher Aviation Inc6.1805.6506.0701,776,993-0.0801.30 
ACIAlbertsons Companies Inc Cl A36.3035.1135.431,139,871-0.290.81 
ACI.SAtlas Crest Investment Corp II [Acii.U]10.0810.0510.083,6300.030.30 
ACI.TAtlas Crest Investment Corp II WT1.2701.1001.270100,1550.0000.00 
ACIIAtlas Crest Investment Corp II Cl A9.8009.7509.78037,3150.0100.10 
ACMAecom Technology Corp73.6972.2672.30885,2230.180.25 
ACNAccenture Plc369.5359.1365.82,610,74912.23.46 
ACPAberdeen Income Credit Strategies11.0910.8410.93190,443-0.040.36 
ACP-AAberdeen Income Credit Strategies Fund26.9926.9926.99600-0.010.04 
ACRAcres Commercial Realty Corp14.3913.9514.0557,008-0.302.09 
ACR-CAcres Commercial Realty Corp Pfd25.9025.8025.905120.120.48 
ACR-DAcres Commercial Realty Corp25.2025.1125.2044,7290.030.12 
ACR.UAcropolis Infrastructure Acquisition10.0110.0110.013840.030.30 
ACR.WAcropolis Infrastructure Acquisition WT0.97000.88000.970034,8340.04004.30 
ACREAres Commercial Real Estate Cor15.4315.0315.12471,818-0.010.07 
ACROAcropolis Infrastructure Acquisition9.7309.7109.7305,8370.0100.10 
ACVAllianzgi Diversified Income &34.9334.5934.6533,7380.070.20 
ADCAgree Realty Corp70.2568.5969.47603,4640.370.54 
ADC-AAgree Realty Corp23.6723.3523.6621,5990.230.98 
ADCTAdc Therapeutics Sa22.4821.4121.7793,734-0.431.94 
ADE.UAdit Edtech Acquisition Corp [Adex.U]10.4110.3510.3817,551-0.151.42 
ADE.WAdit Edtech Acquisition Corp WT [Adex/W]1.1601.0301.13043,0330.0000.01 
ADEXAdit Edtech Acquisition Corp9.9309.8409.850118,201-0.0600.61 
ADFAldel Financial Inc Cl A10.409.7710.301,041,5740.323.21 
ADF.UAldel Financial Inc Units11.1010.8010.94400-0.332.93 
ADF.WAldel Financial Inc WT2.2302.0102.23014,5510.27013.77 
ADMArcher Daniels Midland65.3664.3164.812,145,2870.410.64 
ADNTAdient Plc46.2244.4445.33973,8580.320.71 
ADSAlliance Data Systems Corp73.8069.9470.72747,786-1.592.20 
ADTADT Inc8.7308.4208.4901,014,488-0.0200.24 
ADXAdams Diversified Equity Fund19.2319.0219.19201,0310.251.32 
AEEAmeren Corp85.3884.1185.091,065,7230.580.69 
AEFCAegon Funding Company Llc 5.10%26.1126.0026.0229,816-0.170.65 
AEGAegon N.V. ADR4.5104.4104.4603,017,034-0.0100.22 
AELAmerican Equity Investment Life35.1533.5833.98345,652-0.671.93 
AEL-AAmerican Equity Investment Life Holding27.0626.7526.9411,5310.281.05 
AEL-BAmerican Equity Investment Life Holding28.0527.8328.0311,6530.421.51 
AEMAgnico-Eagle Mines Ltd51.6150.0150.682,958,108-1.152.22 
AENZAenza S.A.A. ADR1.7001.5601.640104,4730.0452.83 
AEOAmerican Eagle Outfitters27.7426.3226.934,087,5130.120.45 
AERAercap Holdings N.V.60.3156.1757.391,852,855-0.350.61 
AESThe Aes Corp24.1023.5423.624,239,821-0.210.88 
AESCAes Corp95.9294.6295.1343,517-0.460.48 
AEV.WAeva Technologies Inc WT [Aeva/S]3.0702.8502.94018,9870.1906.91 
AEVAAeva Technologies Inc10.3809.8209.9702,195,9740.2202.26 
AFBAlliance National Municipal14.9214.7114.8649,1580.151.02 
AFGAmerican Financial Group141.4138.0138.1215,744-0.90.68 
AFGBAmerican Financial Group Inc 5.875%26.9226.6726.808,2280.140.53 
AFGCAmerican Financial Group Inc 5.125%27.2926.9627.0232,7380.010.04 
AFGDAmerican Financial Group Inc 5.625%28.9228.4928.822,5060.110.39 
AFGEAmerican Financial Group Inc 4.500%27.0426.8226.881,4190.301.13 
AFIArmstrong Flooring Inc2.1502.0602.06050,553-0.0803.74 
AFLAflac Inc56.2455.2755.702,724,1060.130.23 
AFTApollo Senior Floating Rate Fund Inc16.5316.4616.4743,5660.040.24 
AFT.UAfternext Healthtech Acquisition10.1610.0610.161,612-0.080.78 
AFT.WAfternext Healthtech Acquisition WT0.81000.80000.81005,500-0.03003.57 
AFTRAfternext Healthtech Acquisition Corp Cl9.8009.7209.7701,5380.0200.21 
AGFirst Majestic Silver12.3411.4912.2711,666,2440.363.02 
AGA.UAfrican Gold Acquisition Corp [Agac.U]10.1910.1310.143,6860.050.50 
AGA.WAfrican Gold Acquisition Corp WT0.57000.52000.550048,6920.00000.00 
AGACAfrican Gold Acquisition Corp Cl A9.7509.7409.74021,4470.0000.00 
AGCBAltimeter Growth Corp 2 Cl A10.2410.0610.1786,9240.080.79 
AGCOAgco Corp119.0113.8114.1535,752-3.22.71 
AGDAlpine Global Dynamic Dividend Fund12.1912.0212.0322,2120.030.25 
AGIAlamos Gold Inc7.8107.6607.7301,951,919-0.1001.28 
AGLAgilon Health Inc21.9221.2221.431,634,828-0.160.74 
AGMFederal Agricultural Mortgage Corp125.9122.1122.827,830-1.00.84 
AGM-CFederal Agricultural Mortgage Corp27.7827.7827.78100-0.331.16 
AGM-DFederal Agricultural Mortgage Corp26.6826.2526.683,7410.341.29 
AGM-EFederal Agricultural Mortgage Corp26.6426.4126.521,595-0.070.26 
AGM-FFederal Agricultural Mortgage Corp25.8325.6525.8211,5090.240.94 
AGM-GFederal Agricultural Mortgage Corp25.6325.4825.637140.140.55 
AGM.AFederal Agricultural Mortgage Corp120.0119.3119.3339-2.92.36 
AGOAssured Guaranty Ltd52.6150.9251.25316,018-0.591.14 
AGRAvangrid Inc52.5151.5352.28375,8200.611.18 
AGROAdecoagro S.A.7.8607.5007.7702,055,2800.1201.57 
AGSPlayags Inc7.3406.8007.000342,318-0.1101.55 
AGTIAgiliti Inc22.8121.0721.28152,195-1.225.42 
AGXArgan Inc40.7239.8640.02104,839-0.431.06 
AHHArmada Hoffler Properties Inc14.5014.1614.28267,974-0.090.63 
AHH-AArmada Hoffler Pptys Inc [Ahh/Pa]25.9725.6925.695,564-0.160.62 
AHL-CAspen Insurance Holdings Ltd [Ahl/Pc]27.0726.9227.064,6460.190.70 
AHL-DAspen Insurance Holdings Ltd [Ahl/Pd]26.9726.7426.849,9650.000.00 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]26.1925.9126.0414,8110.130.50 
AHTAshford Hospitality Trust Inc11.5310.8011.182,035,252-0.040.36 
AHT-DAshford Hospitality TR Inc [Aht/Pd]28.0027.7427.742,447-0.250.89 
AHT-FAshford Hospitality TR Inc [Aht/Pf]26.5326.2126.352,459-0.070.26 
AHT-GAshford Hospitality TR Inc [Aht/Pg]26.7226.3126.414,741-0.361.34 
AHT-HAshford Hospitality TR Inc [Aht/Ph]27.0326.4126.705,1880.672.57 
AHT-IAshford Hospitality TR Inc [Aht/Pi]28.3727.0027.005,9880.220.82 
AIC3.Ai Inc Cl A39.3036.5237.852,249,714-0.531.38 
AICArlington Asset Investment Cor25.1125.0325.072,943-0.291.14 
AIFApollo Tactical Income Fund Inc15.5915.5115.5752,7020.110.71 
AIGAmerican International Group56.8654.9354.954,560,033-1.101.96 
AIG-AAmerican International Group Inc26.5626.3426.3430,730-0.331.24 
AINAlbany International Corp83.7481.8582.21116,865-0.470.57 
AIOVirtus Allianzgi Artificial Intel & Tech27.5927.2227.39128,1530.180.66 
AIRAAR Corp35.0334.1034.17321,463-0.180.52 
AIRCApartment Income REIT Corp52.4651.3651.87418,3970.641.25 
AITApplied Industrial Technologies102.2498.1098.39125,872-2.072.06 
AIVApartment Investment and Management7.8007.5107.6201,845,6500.0200.26 
AIZAssurant Inc159.4155.9156.0265,902-1.30.81 
AIZNAssurant Inc 5.25% Subordinated Notes26.5826.3426.473,0370.130.49 
AJGArthur J. Gallagher & Company165.5162.9164.8998,3601.71.02 
AJRDAerojet Rocketdyne Holdings43.2342.5142.65406,460-0.611.41 
AJXGreat Ajax Corp13.1812.9113.0076,726-0.020.15 
AJXAGreat Ajax Corp 7.25% Convertible Senior26.0025.7825.819,9240.040.16 
AKAA.K.A. Brands Holding Corp12.8612.4212.49329,830-0.131.03 
AKO.AEmbotell Andina Sa Cl A ADR10.6410.1410.23481-0.555.10 
AKO.BEmbotell Andna Sa Cl B ADR12.6011.9011.9330,981-1.068.16 
AKRAcadia Realty Trust21.5120.9321.36877,4250.170.80 
ALAir Lease Corp Cl A42.3040.4441.41664,0160.300.73 
AL-AAir Lease Corp [Al/Pa]26.4625.9026.469,6020.271.02 
ALBAlbemarle Corp277.5268.4275.9961,8649.03.39 
ALCAlcon Inc79.3478.3678.49525,9440.580.74 
ALCCAltc Acquisition Corp Cl A10.0009.84010.00010,7560.1501.52 
ALEAllete Inc61.1159.8060.34296,3270.230.38 
ALEXAlexander and Baldwin Inc23.0922.3222.33439,948-0.381.67 
ALGAlamo Group152.1145.1146.437,123-2.81.90 
ALI-AAltera Infrastructure LP 7.25% Ser A4.1603.9604.0207,4350.0531.33 
ALI-BAltera Infrastructure LP 8.50% Ser B4.3604.1304.2306,3270.1002.42 
ALI-EAltera Infrastructure LP 8.875% Ser E4.2204.0604.2205,1810.1603.94 
ALI.WAlight Inc WT [Alit/W]2.9502.6202.8401,709,423-0.0602.07 
ALITAlight Inc Cl A10.8310.3010.723,219,6940.333.18 
ALKAlaska Air Group50.9848.7649.452,637,0210.000.00 
ALLAllstate Corp114.7112.4113.12,654,847-2.01.72 
ALL-BAllstate Corp [All/Pb]26.2126.0726.2118,1960.130.50 
ALL-GAllstate Corp [All/Pg]26.3426.1726.3036,0170.090.34 
ALL-HAllstate Corp [All/Ph]26.5226.3726.4569,8640.120.46 
ALL-IAllstate Corp [All/Pi]26.3726.1826.2525,0440.120.46 
ALLEAllegion Plc131.5128.6128.7550,116-0.70.53 
ALLYAlly Financial49.1947.3647.712,890,014-0.671.38 
ALP-QAlabama Power Co. [Alp/Pq]25.9825.8325.925,6200.170.66 
ALSNAllison Transmission Holdings36.9735.5736.061,176,919-0.551.50 
ALT-AAlta Equipment Group Inc27.8527.6627.851,2100.220.80 
ALTGAlta Equipment Group Inc15.5414.8014.8365,203-0.362.37 
ALVAutoliv Inc96.8793.2195.931,194,997-0.460.48 
ALXAlexander's Inc266.7257.1259.519,641-2.81.08 
AMAntero Midstream Corp10.4810.0610.073,960,330-0.181.76 
AMAMAmbrx Biopharma Inc ADR12.0710.3810.388,780-0.423.85 
AMB.WAmbac Financial Group Inc WT [Ambc/W]3.8902.1002.14034,1560.0000.00 
AMBCAmbac Financial Group15.3314.8014.86665,525-0.191.26 
AMBPArdagh Metal Packaging S.A.9.9209.5609.670887,6630.0600.62 
AMCAMC Entertainment Holdings Inc38.4335.9236.8423,854,552-0.792.10 
AMCRAmcor Plc11.7011.5711.587,660,7650.040.35 
AMEAmtek Inc141.2139.5140.0823,0230.90.66 
AMGAffiliated Managers Group175.7170.0175.1212,8424.92.86 
AMHAmerican Homes 4 Rent40.9240.3140.652,143,7000.170.42 
AMH-FAmerican Homes 4 Rent [Amh/Pf]25.4625.2625.387,5080.100.40 
AMH-GAmerican Homes 4 Rent [Amh/Pg]25.5325.3825.4310,4060.040.16 
AMH-HAmerican Homes 4 Rent [Amh/Ph]26.6526.3526.428,968-0.060.23 
AMKAssetmark Financial Holdings Inc26.7225.9626.0673,686-0.521.96 
AMNAmn Healthcare Services Inc117.5114.6115.6314,352-0.90.80 
AMOVAmerica Movil A ADR17.1316.7616.803,740-0.100.59 
AMPAmeriprise Financial Services297.7288.4293.7573,1812.00.68 
AMP.UAdvanced Merger Partners Inc [Ampi.U]9.8709.8709.8704000.0000.00 
AMP.WAdvanced Merger Partners Inc [Ampi/W]0.89000.81000.840017,776-0.05015.63 
AMPIAdvanced Merger Partners Inc Cl A9.7809.7809.7801040.0000.00 
AMPYAmplify Energy Corp3.3703.1103.150454,8600.0100.32 
AMRAlpha Metallurgical Resources Inc48.3045.6846.86162,0991.463.22 
AMRCAmeresco Inc92.5089.7091.56234,5241.862.07 
AMRXAmneal Pharmaceuticals Inc4.4004.2304.270969,9050.0200.47 
AMTAmerican Tower Corp269.3261.5266.91,798,8884.11.55 
AMWLAmerican Well Corp Cl A6.8106.4606.7802,794,2090.1001.50 
AMXAmerica Movil S.A.B. DE C.V. ADR17.2816.9017.111,510,4750.040.23 
ANAutonation Inc129.5127.1127.5502,9830.30.21 
ANA.UArctos Northstar Acquisition Corp9.9709.9609.9704000.0100.10 
ANA.WArctos Northstar Acquisition Corp WT0.86000.80000.860022,717-0.01992.26 
ANACArctos Northstar Acquisition Corp Cl A9.8009.7509.79084,1650.0050.05 
ANETArista Networks Inc128.3125.5126.61,797,2101.61.30 
ANFAbercrombie & Fitch Company39.3636.9637.921,845,632-0.130.34 
ANTMAnthem Inc419.3413.0416.2765,1870.70.17 
ANVSAnnovis Bio Inc25.9024.3424.41102,179-1.355.24 
AODAlpine Total Dynamic Dividend9.8409.7609.820195,8860.0800.82 
AOMRAngel Oak Mortgage Inc16.7516.3016.64176,5550.000.00 
AONAON Plc298.1292.1296.71,249,8492.60.88 
AOSSmith A.O. Corp81.8580.7580.861,025,301-0.140.17 
APAmpco-Pittsburgh Corp5.0804.9005.00017,7610.0200.40 
APAMArtisan Partners Asset Mgmt48.2447.0347.46364,2180.150.32 
APDAir Products and Chemicals295.4291.2291.4853,271-2.30.78 
APGApi Group Corp24.4223.7123.78598,420-0.271.12 
APG.UApollo Strategic Growth Capital II10.0309.99010.00014,7980.0000.00 
APG.WApollo Strategic Growth Capital II WT1.1301.0401.08010,692-0.0615.36 
APGBApollo Strategic Growth Capital II Cl A9.8309.7909.830688,8290.0300.31 
APHAmphenol Corp83.6882.3482.932,163,4641.311.60 
APLEApple Hospitality REIT Inc15.5215.1515.393,392,2030.130.85 
APN.UApeiron Capital Investment Corp. Units10.1210.0910.097010.000.00 
APOApollo Global Management Llc C73.9372.1573.352,729,1081.612.24 
APO-AApollo Global Mgmt Inc [Apo/Pa]25.7425.6025.616,0380.020.08 
APO-BApollo Global Mgmt Inc [Apo/Pb]26.7026.3926.529,512-0.070.26 
APRNBlue Apron Holdings Inc10.389.3510.091,230,1660.252.54 
APS.UApollo Strategic Growth Capital Unit10.1210.1110.121,500-0.030.25 
APS.WApollo Strategic Growth Capital [Apsg/W]0.98000.89000.910037,139-0.01001.09 
APSGApollo Strategic Growth Capital Cl A9.8609.8509.85090,305-0.0200.20 
APT-AAptiv Plc 5.5% Mandatory Cnv Ser A186.0182.8185.627,0322.51.34 
APTSPreferred Apartment Communities14.0713.4613.57343,997-0.332.37 
APTVAptiv Plc167.9162.8165.51,519,8882.11.27 
AQNAlgonquin Pwr & Util13.8013.6113.763,837,3810.060.44 
AQNAAlgonquin Power & Utilities Corp27.4327.1827.304,0480.130.46 
AQNBAlgonquin Power & Utilities Corp 6.20%27.6727.5727.6111,1390.040.15 
AQNUAlgonquin Power & Utilities Corp46.3245.8146.11789,2830.060.13 
AQUAEvoqua Water Technologies Corp47.1245.6847.03742,0831.222.66 
ARAntero Resources Corp18.9017.9218.575,489,8650.180.98 
ARCAmerican Reprographics Company3.0402.9402.990138,466-0.0200.66 
ARCHArch Resources Inc81.5177.4379.60323,1570.140.18 
ARCOArcos Dorados Holdings Inc5.0604.9105.0301,320,0000.0300.60 
ARDCAres Dynamic Credit Allocation15.9115.8315.8934,7840.040.25 
AREAlexandria Real Estate Equities208.6204.4205.3724,2470.80.40 
ARESAres Management LP83.7182.0582.23544,4650.060.07 
ARG-AArgo Group Intl Hldgs Ltd 7% Ser A26.6826.5026.6810,865-0.240.89 
ARGDArgo Grp Itl Snr NTS26.0425.9025.9029,844-0.050.17 
ARGOArgo Group Intl Hlds57.2855.5255.77114,115-1.512.64 
ARIApollo Commercial Real Estate14.1713.7613.911,079,760-0.100.71 
ARISAris Water Solutions Inc Cl A14.2313.5314.23233,7450.171.21 
ARLAmerican Realty Investors11.6611.2311.238,2310.030.27 
ARLOArlo Technologies Inc8.1207.8607.920617,8490.0100.13 
ARMKAramark Holdings Corp35.5033.8734.381,523,995-0.611.74 
ARNCArconic Corp29.0427.4228.291,039,3100.321.14 
AROCArchrock Inc7.9207.6607.710716,975-0.0200.26 
ARRArmour Residential R10.0909.85010.0002,125,2800.0400.40 
ARR-CArmour Residential REIT Inc 7% Prf25.8525.7025.745,7910.070.27 
ARWArrow Electronics125.7123.3124.4409,1250.50.36 
ASAASA Gold and Precious Metals20.8620.4920.7148,907-0.050.24 
ASA.UAtlantic Avenue Acquisition Corp10.1210.1210.12500-0.181.75 
ASA.WAtlantic Avenue Acquisition Corp0.62000.53000.6200400-0.01502.36 
ASAISendas Distribuidora S.A. ADR11.9911.6111.64102,707-0.322.68 
ASANAsana Inc Cl A111.2105.8108.92,908,5092.92.73 
ASAQAtlantic Street Acquisition Corp Cl A9.8509.8409.8401,4720.0000.00 
ASBAssociated Banc-Corp22.8622.3422.621,485,9610.291.30 
ASB-EAssociated Banc-Corp [Asb/Pe]26.5926.1626.4713,7990.331.25 
ASB-FAssociated Banc-Corp27.0626.7627.065,0110.200.74 
ASCArdmore Shipping Corp3.9903.7703.820513,3690.0100.26 
ASGLiberty All-Star Growth Fund9.0708.9008.910311,721-0.0700.78 
ASGIAberdeen Standard Global Infrastructure19.8619.7019.7625,183-0.080.40 
ASGNOn Assignment123.9121.1123.3211,0241.51.26 
ASHAshland Global Holdings Inc105.3102.6103.3470,917-0.90.84 
ASIXAdvansix Inc48.1246.4046.89183,896-0.040.09 
ASPNAspen Aerogels Inc61.2658.0458.47250,3050.661.14 
ASRGrupo Aeroportuario Del Sureste ADR184.5177.3180.918,989-0.90.50 
ASXAse Industrial Holding Co. Ltd ADR7.4207.2507.4204,559,5050.2102.91 
ASZAusterlitz Acquisition Corp II Cl A9.8109.7709.790542,9920.0100.10 
ASZ.UAusterlitz Acquisition Corp II Units10.1010.0410.05191,976-0.010.10 
ASZ.WAusterlitz Acquisition Corp II WT1.1301.0701.10038,548-0.0403.51 
ATAAmericas Technology Acquisition Corp10.1010.0910.1049,6430.010.10 
ATA.DAltimar Acquisition Corp III [Ataq.U]10.0410.0210.028,100-0.100.99 
ATA.UAmericas Technology Acquisition Corp10.4210.4210.421,7000.010.10 
ATA.VAltimar Acquisition Corp III WT [Ataq/W]1.2101.2101.2104000.0504.31 
ATA.WAmericas Technology Acquisition Corp WT0.66000.66000.66004,865-0.03004.35 
ATAQAltimar Acquisition Corp III Cl A9.8509.8009.8509,1000.0400.41 
ATCAtotech Ltd24.6024.3324.561,010,9610.110.45 
ATC-DAtlas Corp [Atlo/Pd]25.4925.3225.414,1700.070.28 
ATC-HAtlas Corp [Atlo/Ph]25.4025.3625.4023,4860.010.04 
ATC-IAtlas Corp [Atlo/Pi]27.3126.0726.3016,205-0.050.19 
ATCOAtlas Corp13.9413.5813.85351,7050.050.36 
ATENA10 Networks Inc16.1115.5815.59947,8330.362.36 
ATGEAdtalem Global Education Inc31.4129.4829.84341,913-0.822.67 
ATHAthene Holding Ltd84.5682.6384.25939,2772.072.52 
ATH-AAthene Holdings Ltd [Ath/Pa]28.4828.2828.4820,3220.311.10 
ATH-BAntah Hlds Ltd26.3026.1626.2519,8890.190.73 
ATH-CAthene Hldg Ltd27.7727.6427.7333,0430.160.58 
ATH-DAthene Holding Ltd25.3025.0525.29106,3820.271.08 
ATH.UAthena Technology Acquisition Corp10.7010.7010.704000.010.09 
ATH.WAthena Technology Acquisition Corp WT1.9101.7301.890142,3160.1508.62 
ATHMAutohome Inc ADR35.5134.4535.05984,5590.020.06 
ATHNAthena Technology Acquisition Corp Cl A10.0209.9809.990165,292-0.0100.10 
ATIAllegheny Technologies Inc15.4314.4514.512,388,533-0.654.29 
ATI.WAti Physical Therapy Inc WT0.49000.44000.440030,300-0.01002.22 
ATIPAti Physical Therapy Inc3.7003.4103.6001,448,4000.2407.14 
ATKRAtkore Inc110.8107.8108.7524,7952.82.67 
ATM.UAltimar Acquisition Corp II [Atmr.U]10.2010.2010.201,0500.010.10 
ATM.WAltimar Acquisition Corp II Wt] [Atmr/W]1.2501.1001.1706,9700.0605.41 
ATMRAltimar Acquisition Corp II Cl A9.9609.9309.94021,4470.0050.05 
ATOAtmos Energy Corp94.2692.8393.80932,2500.420.45 
ATRAptargroup128.3125.5125.9228,054-0.70.58 
ATTOAtento S.A.24.2523.3323.6312,8500.140.60 
ATUSAltice USA Inc Cl A16.2415.8215.995,882,284-0.030.19 
AUAnglogold Ashanti Ltd ADR20.2319.7920.151,659,8870.301.51 
AUDAudacy Inc2.7602.5502.560644,929-0.0602.29 
AUSAusterlitz Acquisition Corp I Cl A9.8309.7809.830754,4140.0100.10 
AUS.UAusterlitz Acquisition Corp I Units10.0910.0910.09150-0.040.40 
AUS.WAusterlitz Acquisition Corp I WT1.4001.1601.24011,5620.0705.98 
AUYYamana Gold4.0703.9604.04017,610,863-0.0300.74 
AVAAvista Corp39.3538.8739.18312,3910.340.88 
AVA.UAvanti Acquisition Corp [Avan.U]10.2510.1910.252,1000.040.34 
AVA.WAvanti Acquisition Corp [Avan/W]0.80000.73000.760043,6450.00000.00 
AVALGrupo Aval Acciones Y Valores S ADR5.2105.1405.160142,3940.0000.00 
AVANAvanti Acquisition Corp Cl A9.8709.8309.8709,6050.0300.30 
AVBAvalonbay Communities243.4239.3240.81,086,3511.40.58 
AVDAmerican Vanguard Corp15.3114.9415.09186,376-0.030.20 
AVKAdvent Claymore Convertible Securities18.2617.9418.1388,944-0.080.44 
AVLRAvalara Inc145.0139.3142.7628,9710.60.39 
AVNSAvanos Medical Inc31.5530.2330.97324,622-0.030.10 
AVNTAvient Corp58.4956.9357.44363,8300.040.07 
AVT-AAvantor Inc [Avtr/Pa]122.8121.4121.912,6800.80.64 
AVTRAvantor Inc40.2639.5339.782,510,3810.160.40 
AVYAvery Dennison Corp218.3214.8215.5423,2261.60.74 
AVYAAvaya Holdings Corp21.3120.2820.401,424,170-0.522.49 
AWFAlliancebernstein Global High Income12.3612.2912.33161,3890.070.57 
AWIArmstrong World Industries Inc110.9109.3109.6140,4510.20.18 
AWKAmerican Water Works173.9169.9173.3620,5143.01.77 
AWPAberdeen Global Premier Properties Fund6.3706.2906.350327,4730.0300.47 
AWRAmerican States Water Company94.9692.9494.92141,5822.472.67 
AXAxos Financial Inc59.2657.3557.81261,954-0.280.48 
AXH.UIndustrial Human Capital Inc Units10.2410.1710.242,4000.010.05 
AXLAmerican Axle & Manufacturing9.5409.1109.2001,245,564-0.1601.71 
AXPAmerican Express Company161.4154.3157.96,246,1331.00.66 
AXRAmrep Corp13.9413.3813.592,1030.372.80 
AXSAxis Capital Holdings51.8450.3750.79383,310-0.200.39 
AXS-EAxis Capital Holdings Ltd [Axs/Pe]25.2125.1825.2155,1500.020.08 
AXTAAxalta Coating Systems Ltd31.6030.8931.291,618,525-0.040.13 
AYIAcuity Brands Inc213.1207.5207.7215,952-2.41.15 
AYXAlteryx Inc65.8763.4565.651,114,6871.562.43 
AZEKThe Azek Company Cl A40.9840.2440.351,003,118-0.240.59 
AZOAutozone1,8551,8161,839133,770251.35 
AZREAzure Power Global Ltd21.7720.7321.42184,8030.663.18 
AZULAzul S.A. ADR12.9712.4212.702,167,972-0.473.57 
AZZAzz Inc53.6652.5152.6974,425-0.360.68 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.158.251.104
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP15,492-3542.23
DJI34,899-9052.53
SP5004,595-1072.27
DAX15,257-6213.91
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,77220.10
BDI1,200494.26
HSI24,081-6052.45