Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies122.8119.6120.8273,423-2.92.31 
AAAlcoa Corp30.6928.5230.446,929,4102.9410.69 
AAC.UAres Acquisition Corporation Units10.2510.1310.14653,303-0.020.20 
AAI-BArlington Asset Investment Corp22.4522.4422.441,500-0.060.27 
AAI-CArlington Asset Investment Corp [Ai/Pc]22.2422.0022.102,7000.100.45 
AAICArlington Asset Investment Corp4.1504.0004.05085,623-0.0300.74 
AANAarons Holdings Company Inc22.5021.8222.47123,6210.713.26 
AAPAdvance Auto Parts Inc166.2164.2165.9138,6851.10.66 
AATAmerican Assets Trust33.7232.4033.58104,8161.173.61 
ABAlliancebernstein Holding LP38.0437.3837.95128,6280.421.12 
ABBAbb Ltd29.7029.3829.69550,082-0.080.27 
ABBVAbbvie Inc107.1105.5106.32,587,991-1.61.48 
ABCAmerisourcebergen Corp104.9103.4103.8117,930-0.40.42 
ABEVAmbev S.A.2.4802.4102.43012,200,001-0.0903.57 
ABGAsbury Automotive Group Inc170.8167.0170.216,2122.51.47 
ABMABM Industries Inc44.5843.4944.5029,0001.172.70 
ABRArbor Realty Trust16.9116.4516.78386,3450.100.60 
ABR-AArbor Rlty TR Inc [Abr/Pa]25.9625.9625.961550.020.08 
ABR-BArbor Rlty TR Inc [Abr/Pb]25.3325.2725.333,346-0.100.40 
ABR-CArbor Rlty TR Inc [Abr/Pc]26.0026.0026.001,5000.140.56 
ABTAbbott Laboratories121.9119.7120.7769,221-1.81.46 
ACAssociated Capital Group Inc37.3336.4037.254,6180.681.86 
ACAArcosa Inc58.4557.3658.2234,8231.031.80 
ACBAurora Cannabis Inc11.2710.6310.764,692,658-0.272.45 
ACCAmerican Campus Communities Inc42.2341.4241.7891,769-0.120.29 
ACCOAcco Brands Corp8.4008.2808.370110,1750.0901.09 
ACELAccel Entertainment Inc12.0311.2611.9987,0920.857.63 
ACHAluminum Corp of China Ltd13.3312.9713.25264,3431.2610.51 
ACIAlbertsons Companies Inc Cl A17.3716.7117.36475,1850.714.26 
ACI.SAtlas Crest Investment Corp II [Acii.U]10.6910.3010.30122,566-0.020.19 
ACI.UAtlas Crest Investment Corp II [Acii.U]13.6412.7312.9971,405-0.362.70 
ACI.WAtlas Crest Invt Corp WT [Acic/W]3.1402.7602.880241,076-0.0401.37 
ACICAtlas Crest Investment Corp Cl A12.7311.8512.042,245,870-0.322.59 
ACMAecom Technology Corp58.3557.0757.99136,1390.310.54 
ACNAccenture Plc260.0255.8257.4315,460-1.80.71 
ACN.UAscendant Digital Acquisition Corp10.7910.4710.50131,3250.111.06 
ACN.WAscendant Digital Acquisition WT1.3001.1501.250336,7840.1109.65 
ACNDAscendant Digital Acquisition Corp Cl A10.0009.8609.8901,514,808-0.0300.30 
ACPAvenue Income Credit Strategies11.3111.2211.3042,8820.070.62 
ACRAcres Commercial Realty Corp14.4513.8514.3227,0470.614.45 
ACR-CAcres Commercial Realty Corp Pfd24.1824.1024.144,5470.010.04 
ACREAres Commercial Real Estate Cor14.3214.0514.3270,2460.181.27 
ACVAllianzgi Diversified Income &34.5533.5533.5612,935-1.012.92 
ADCAgree Realty Corp64.0162.8063.01116,046-0.480.76 
ADCTAdc Therapeutics Sa27.0826.2526.3296,570-0.762.81 
ADE.UAdit Edtech Acquisition Corp [Adex.U]10.1810.0610.1399,1780.080.80 
ADMArcher Daniels Midland57.7957.2757.65562,1420.280.49 
ADNTAdient Plc38.1637.2138.06147,3970.892.39 
ADSAlliance Data Systems Corp99.8697.3199.79188,8122.812.90 
ADTADT Inc7.3807.1607.2902,134,0020.1101.53 
ADXAdams Diversified Equity Fund17.8417.6817.71101,438-0.120.67 
AEBAegon N.V. Perp Cap Secs Floating Rate25.0724.9525.076,2420.120.48 
AEEAmeren Corp71.7170.4270.64321,142-1.271.77 
AEFCAegon Funding Company Llc 5.10%25.5825.4325.5726,9750.020.08 
AEGAegon N.V.5.0304.9505.0201,286,3210.1803.72 
AELAmerican Equity Investment Life29.1328.1229.08114,5921.124.01 
AEL-AAmerican Equity Investment Life Holding25.7925.6025.796,4030.060.23 
AEL-BAmerican Equity Investment Life Holding27.0926.9426.941,585-0.060.22 
AEMAgnico-Eagle Mines Ltd56.2854.6656.23688,843-0.891.56 
AENZAenza S.A.A.2.2402.2002.24013,7590.0301.36 
AEOAmerican Eagle Outfitters25.8424.9325.781,234,2310.672.67 
AERAercap Holdings N.V.48.7846.8048.65258,2771.944.15 
AESThe Aes Corp26.9226.3726.662,084,379-0.150.56 
AFBAlliance National Municipal14.3814.2614.2771,025-0.120.83 
AFCAllied Capital Corp25.3225.2925.3034,0020.000.00 
AFGAmerican Financial Group111.6109.9111.470,7261.41.25 
AFGBAmerican Financial Group Inc 5.875%27.0026.8526.933,7000.030.11 
AFGCAmerican Financial Group Inc 5.125%25.7925.7925.794070.060.23 
AFGDAmerican Financial Group Inc 5.625%26.6426.4726.472,428-0.130.49 
AFGEAmerican Financial Group Inc 4.500%25.2425.2425.241,001-0.050.20 
AFIArmstrong Flooring Inc6.2905.4106.250418,4970.67012.01 
AFLAflac Inc49.1548.6549.08646,3360.440.90 
AFTApollo Senior Floating Rate Fund Inc14.5814.5014.5719,8140.030.21 
AGFirst Majestic Silver17.2416.5817.232,528,600-0.281.60 
AGA.UAfrican Gold Acquisition Corp [Agac.U]9.9909.9509.970420,478-0.0300.30 
AGCBAltimeter Growth Corp 2 Cl A11.7611.3111.5091,464-0.121.03 
AGCOAgco Corp130.0126.3128.6131,032-0.50.41 
AGDAlpine Global Dynamic Dividend Fund10.9710.9510.975,918-0.030.27 
AGIAlamos Gold Inc7.4007.0307.2402,235,858-0.3104.11 
AGMFederal Agricultural Mortgage Corp89.7688.3689.489,9300.800.90 
AGM-CFederal Agricultural Mortgage Corp26.7026.4226.504,699-0.030.10 
AGM-DFederal Agricultural Mortgage Corp26.7026.6326.701,800-0.050.19 
AGM-EFederal Agricultural Mortgage Corp26.7626.7626.76100-0.140.53 
AGM-FFederal Agricultural Mortgage Corp25.8725.5025.5712,4850.040.16 
AGM.AFederal Agricultural Mortgage Corp79.1479.1479.141006.488.92 
AGOAssured Guaranty Ltd44.1142.9343.98139,0590.952.21 
AGO-BAssured Guaranty Municipal Hlds IN26.2926.2026.28400-0.050.19 
AGO-EAssured Guaranty Municipal Hlds IN25.7225.6725.706,441-0.030.12 
AGO-FAssured Guaranty Municipal Hlds IN25.6025.5525.55905-0.010.04 
AGRAvangrid Inc46.9645.0745.27172,869-0.691.50 
AGROAdecoagro S.A.8.3708.1508.34060,1000.1301.58 
AGSPlayags Inc8.7508.3608.75083,2010.4104.92 
AGXArgan Inc52.3751.3551.8219,6910.490.95 
AHCA.H. Belo Corp2.1402.1202.1405,3120.0401.90 
AHHArmada Hoffler Properties Inc12.9512.6612.94102,6490.302.37 
AHH-AArmada Hoffler Pptys Inc [Ahh/Pa]25.2525.0225.023,330-0.110.44 
AHL-CAspen Insurance Holdings Ltd [Ahl/Pc]26.5926.1926.436,3960.010.04 
AHL-DAspen Insurance Holdings Ltd [Ahl/Pd]26.0025.7025.704,600-0.210.81 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]25.8725.7125.762,655-0.050.19 
AHTAshford Hospitality Trust Inc3.4303.3003.3203,201,452-0.0802.35 
AHT-DAshford Hospitality TR Inc [Aht/Pd]21.1521.1521.151,386-0.492.26 
AHT-FAshford Hospitality TR Inc [Aht/Pf]21.4821.0921.252,500-0.261.21 
AHT-GAshford Hospitality TR Inc [Aht/Pg]21.4021.0121.243,2670.070.33 
AHT-HAshford Hospitality TR Inc [Aht/Ph]21.3021.1121.309000.170.78 
AHT-IAshford Hospitality TR Inc [Aht/Pi]21.4720.9021.086,400-0.050.24 
AIC3.Ai Inc Cl A101.4694.0197.482,192,682-1.021.04 
AICArlington Asset Investment Cor24.7824.7824.784020.060.24 
AIFApollo Tactical Income Fund Inc14.6814.5914.6011,719-0.010.07 
AIGAmerican International Group47.3446.0547.221,585,3481.262.74 
AIG-AAmerican International Group Inc27.0226.6326.934,075-0.060.22 
AINAlbany International Corp86.5784.2686.4420,5932.523.00 
AIOVirtus Allianzgi Artificial Intel & Tech28.6928.0328.0821,771-0.491.72 
AIRAAR Corp41.6040.7541.5533,5950.741.81 
AIRCApartment Income REIT Corp42.3641.6841.7767,219-0.140.33 
AITApplied Industrial Technologies87.6785.8687.6112,1131.772.06 
AIVApartment Investment and Management4.8604.7504.770750,428-0.0300.63 
AIWArlington Asset Investment Cor25.0125.0125.011950.010.04 
AIZAssurant Inc129.3126.9129.074,5512.41.90 
AIZNAssurant Inc 5.25% Subordinated Notes25.3525.0425.353,2470.240.96 
AIZPAssurant Inc 6.50% Series D Mandatory118.1118.0118.024,800-1.21.03 
AJA.UAjax I Unit 1 Ord Shs Cl A [Ajax.U]12.1511.7011.8676,099-0.241.98 
AJA.WAjax I WT [Ajax/W]3.1002.8802.94085,065-0.0200.68 
AJAXAjax I Cl A11.4310.9911.14644,316-0.181.59 
AJGArthur J. Gallagher & Company123.7121.4123.1146,1741.41.17 
AJRDAerojet Rocketdyne Holdings52.1151.5152.09144,8490.711.38 
AJXGreat Ajax Corp11.8211.5611.824,8180.272.34 
AJXAGreat Ajax Corp 7.25% Convertible Senior25.0725.0025.071,5590.070.28 
AKO.AEmbotell Andina Sa Cl A15.0614.5215.069150.563.86 
AKO.BEmbotell Andna Sa Cl B16.2716.2216.271,2060.654.16 
AKRAcadia Realty Trust19.1718.6219.1069,1130.512.74 
ALAir Lease Corp Cl A46.8344.7146.19114,8521.312.92 
AL-AAir Lease Corp [Al/Pa]26.1225.9526.1119,1750.100.38 
ALBAlbemarle Corp154.7151.1154.3228,9320.60.37 
ALCAlcon Inc69.2768.1468.68351,133-1.742.47 
ALEAllete Inc62.3161.1561.9249,4460.641.04 
ALEXAlexander and Baldwin Inc17.1116.7617.06120,1960.311.85 
ALGAlamo Group156.5155.1155.85,7881.30.83 
ALI-AAltera Infrastructure LP 7.25% Ser A20.5020.4020.451,9550.251.24 
ALI-BAltera Infrastructure LP 8.50% Ser B22.4122.3122.411,404-0.030.13 
ALI-EAltera Infrastructure LP 8.875% Ser E22.2722.1822.191,155-0.110.49 
ALKAlaska Air Group66.6465.1866.18278,3510.761.16 
ALLAllstate Corp111.8109.5111.5327,3581.91.69 
ALL-BAllstate Corp [All/Pb]26.2726.0126.2111,024-0.070.27 
ALL-GAllstate Corp [All/Pg]26.8126.6226.774,512-0.030.11 
ALL-HAllstate Corp [All/Ph]26.4126.2626.2842,934-0.120.45 
ALL-IAllstate Corp [All/Pi]26.0125.8225.9312,064-0.040.15 
ALL-YGMAC Capital Trust I [Ally/Pa]26.0725.9326.0016,613-0.060.23 
ALLEAllegion Plc113.2111.5112.9291,1720.10.09 
ALLYAlly Financial44.2243.5344.041,067,2300.551.26 
ALP-QAlabama Power CO [Alp/Pq]26.4826.3726.445,074-0.080.30 
ALSNAllison Transmission Holdings40.7039.4940.69166,0351.203.04 
ALT-AAlta Equipment Group Inc26.4026.4026.401000.000.00 
ALT.WAlta Equipment Group Inc [Altg/W]2.2402.2402.2405000.0000.00 
ALTGAlta Equipment Group Inc11.0910.6511.0524,4510.292.70 
ALU.UAlussa Energy Acquisition Corp [Alus.U]12.8812.0012.502,400-0.312.42 
ALU.WAlussa Energy Acquisition Corp [Alus/W]2.9202.7602.78040,863-0.0903.14 
ALUSAlussa Energy Acquisition Corp Cl A10.5810.2710.43586,8890.000.00 
ALVAutoliv Inc95.4693.2695.42117,4362.973.21 
ALXAlexander's Inc281.9276.1281.92,2216.92.52 
AMAntero Midstream Corp9.3209.1309.2701,172,5380.0700.76 
AMB.WAmbac Financial Group Inc WT [Ambc/W]5.9405.3105.3109,300-0.4908.45 
AMBCAmbac Financial Group17.2216.7617.0886,7030.311.85 
AMCAmc Entertainment Holdings Inc9.1408.5308.89022,995,016-0.0400.45 
AMCRAmcor Plc11.4711.3111.421,030,211-0.010.09 
AMEAmtek Inc123.0121.8122.7112,0190.30.21 
AMGAffiliated Managers Group142.3138.9142.353,4702.81.98 
AMHAmerican Homes 4 Rent30.5629.9129.94194,278-0.451.48 
AMH-DAmerican Homes 4 Rent [Amh/Pd]25.5625.4925.561,2930.080.31 
AMH-EAmerican Homes 4 Rent [Amh/Pe]25.5425.4725.503,7000.070.28 
AMH-FAmerican Homes 4 Rent [Amh/Pf]25.8025.7125.801,8000.090.35 
AMH-GAmerican Homes 4 Rent [Amh/Pg]26.0025.8325.861,2000.010.04 
AMH-HAmerican Homes 4 Rent [Amh/Ph]26.6526.5626.652,5490.050.19 
AMKAssetmark Financial Holdings Inc24.5023.7024.5018,2380.381.58 
AMNAmn Healthcare Services Inc74.5673.1173.9245,717-0.280.38 
AMOVAmerica Movil A ADR13.1813.1613.161,3040.000.00 
AMPAmeriprise Financial Services228.3225.3226.2144,8000.40.18 
AMPYAmplify Energy Corp3.2503.0803.210260,1380.1605.25 
AMRAlpha Metallurgical Resources Inc16.2115.4016.0922,9990.452.88 
AMRCAmeresco Inc58.8954.8155.67101,053-1.051.85 
AMRXAmneal Pharmaceuticals Inc5.1905.0105.090955,6430.0300.59 
AMTAmerican Tower Corp209.0204.5205.7573,556-3.21.51 
AMWLAmerican Well Corp Cl A24.9323.4223.94498,778-0.652.64 
AMXAmerica Movil S.A.B. DE C.V.13.0512.9413.02326,283-0.020.15 
ANAutonation Inc79.8276.5979.55286,6293.404.46 
ANA.UArctos Northstar Acquisition Corp10.2110.1010.1089,088-0.111.08 
ANETArista Networks Inc284.8278.7282.099,526-2.30.81 
ANFAbercrombie & Fitch Company27.6326.8227.48291,2860.331.22 
ANHAnworth Mortgage Asset Corp2.9602.8902.910415,8040.0100.34 
ANH-AAnworth Mortgage Asset Cp [Anh/Pa]25.5425.5425.545000.000.00 
ANH-BAnworth Mortgage Asset Cp [Anh/Pb]24.7924.7124.75900-0.010.04 
ANH-CAnworth Mortgage Asset Cp [Anh/Pc]25.0725.0325.075410.020.08 
ANTMAnthem Inc316.1309.4315.9189,4064.21.36 
AODAlpine Total Dynamic Dividend9.3409.2309.28096,612-0.0200.22 
AONAON Plc233.1230.7231.2302,961-1.40.58 
AON.UOne Unit 1 Com & 1/3 WT Exp [Aone.U]14.0013.2513.5055,0160.312.35 
AON.WOne Corp WT [Aone/W]3.7003.3003.37069,8000.0902.74 
AONEOne Cl A13.1212.4312.68577,0740.040.32 
AOSSmith A.O. Corp62.2960.8762.24187,1111.322.17 
APAmpco-Pittsburgh Corp8.3408.0808.21015,4330.1101.36 
APAMArtisan Partners Asset Mgmt49.1448.3648.95152,2560.511.05 
APDAir Products and Chemicals265.7261.7263.8209,969-2.30.85 
APGApi Group Corp19.7519.4019.61321,2100.160.82 
APG.UApollo Strategic Growth Capital II10.3510.2010.23202,5200.010.10 
APHAmphenol Corp128.6127.1128.0242,024-1.00.79 
APLEApple Hospitality REIT Inc14.7914.0714.76848,3890.795.65 
APOApollo Global Management Llc C50.9049.5450.68185,6980.751.50 
APO-AApollo Global Mgmt Inc [Apo/Pa]25.8025.7725.772,600-0.050.19 
APO-BApollo Global Mgmt Inc [Apo/Pb]26.3526.2826.327,474-0.030.11 
APRNBlue Apron Holdings Inc9.0308.4008.610181,404-0.1902.16 
APS.UApollo Strategic Growth Capital Unit10.8310.6210.7619,459-0.161.47 
APS.WApollo Strategic Growth Capital [Apsg/W]1.8401.6701.69097,384-0.1106.11 
APSGApollo Strategic Growth Capital Cl A10.2910.1610.25155,244-0.121.16 
APT-AAptiv Plc 5.5% Mandatory Cnv Ser A178.6175.9178.62,3482.11.19 
APTSPreferred Apartment Communities8.9008.3208.840224,3050.6007.28 
APTVAptiv Plc159.1154.7158.8311,2254.62.98 
AQNAlgonquin Pwr & Util15.9315.5615.69305,035-0.201.26 
AQNAAlgonquin Power & Utilities Corp27.6227.6027.621,496-0.030.11 
AQNBAlgonquin Power & Utilities Corp 6.20%27.6627.2927.552,348-0.120.43 
AQUAEvoqua Water Technologies Corp26.1225.2925.55371,3170.120.47 
ARAntero Resources Corp10.0009.6409.9702,382,6020.4604.84 
ARCAmerican Reprographics Company2.1402.1002.13057,0220.0100.47 
ARCHArch Resources Inc48.8947.0648.6833,2881.112.33 
ARCOArcos Dorados Holdings Inc5.3005.1205.140305,209-0.1302.47 
ARDArdagh Group S.A.25.9324.9125.8827,0960.291.13 
ARDCAres Dynamic Credit Allocation14.9914.9314.9817,7160.000.00 
AREAlexandria Real Estate Equities161.7159.5160.2153,809-0.60.39 
ARE-AAres Management Corp [Ares/Pa]25.8225.7725.795,974-0.110.42 
ARESAres Management LP52.2951.1852.2993,5670.290.56 
ARG-AArgo Group Intl Hldgs Ltd 7% Ser A26.3126.2326.254,706-0.070.27 
ARGDArgo Grp Itl Snr NTS25.3225.3125.321,700-0.010.04 
ARGOArgo Group Intl Hlds47.8746.8647.8125,0030.711.51 
ARIApollo Commercial Real Estate13.9413.6513.94179,3050.282.05 
ARLAmerican Realty Investors9.4309.4309.4301510.1902.06 
ARLOArlo Technologies Inc7.7707.2107.440686,580-0.0901.19 
ARMKAramark Holdings Corp40.2838.8640.09976,2341.293.32 
ARNCArconic Corp25.4824.3125.20331,7810.381.53 
AROCArchrock Inc10.7810.4310.48405,6990.060.58 
ARRArmour Residential R12.4112.2112.32485,7280.020.16 
ARR-CArmour Residential REIT Inc 7% Prf24.8524.7524.7719,6200.040.16 
ARWArrow Electronics102.6101.0102.492,5370.80.82 
ASAASA Gold and Precious Metals19.3518.9419.1965,515-0.331.69 
ASA.PASA LTD13.0012.5013.007000.000.00 
ASA.UAtlantic Avenue Acquisition Corp10.5710.5310.53300-0.272.47 
ASA.WAtlantic Avenue Acquisition Corp1.2301.0601.16052,6890.0000.00 
ASANAsana Inc Cl A35.2933.3433.94220,989-1.193.39 
ASAQAtlantic Street Acquisition Corp Cl A10.0209.9309.97010,836-0.0600.60 
ASBAssociated Banc-Corp21.2620.8021.18324,0220.582.82 
ASB-CAssociated Banc-Corp [Asb/Pc]25.8125.5225.812,2000.261.02 
ASB-DAssociated Banc-Corp [Asb/Pd]25.4825.4825.483000.150.59 
ASB-EAssociated Banc-Corp [Asb/Pe]26.1126.1126.11320-0.060.23 
ASB-FAssociated Banc-Corp.25.7625.6825.713,413-0.120.46 
ASCArdmore Shipping Corp4.1804.0504.130109,9880.0801.98 
ASGLiberty All-Star Growth Fund9.2909.1009.18039,885-0.1301.40 
ASGIAberdeen Standard Global Infrastructure19.5119.1819.203,784-0.301.54 
ASGNOn Assignment94.9292.3694.8514,7552.542.75 
ASHAshland Global Holdings Inc87.9886.9387.1879,8310.120.14 
ASIXAdvansix Inc28.8028.3128.6271,3180.280.99 
ASP.UAspirational Consumer Lifestyl [Aspl.U]11.1811.1511.152,594-0.191.68 
ASP.WAspirational Consumer Lifestyl [Aspl/W]1.9401.8001.86081,818-0.0703.61 
ASPLAspirational Consumer Lifestyle Corp Cl10.8510.4310.56553,202-0.111.03 
ASPNAspen Aerogels Inc24.4223.6623.9867,7400.361.52 
ASRGrupo Aeroportuario Del Sureste186.1183.1183.616,894-3.41.83 
ASXAse Industrial Holding CO Ltd7.6907.5107.6103,111,7060.1201.60 
ASZ.UAusterlitz Acquisition Corporation II10.3510.2410.24169,5600.040.39 
ATAtlantic Power Corp2.8902.8702.870258,321-0.0200.69 
ATAAmericas Technology Acquisition Corp9.9809.9009.96054,847-0.0100.10 
ATA.SAltimar Acquisition Corporation [Atac.U]10.7210.5810.7210,8000.070.66 
ATA.TAltimar Acquisition Corp WT [Atac/W]1.5401.5401.5405020.0000.00 
ATA.UAmericas Technology Acquisition Corp10.5410.2910.5445,1560.151.44 
ATA.WAmericas Technology Acquisition Corp WT0.90000.79000.840017,227-0.06006.59 
ATACAltimar Acquisition Corp Cl A10.0910.0010.0575,226-0.020.20 
ATCAtotech Limited21.7921.1021.6599,237-0.190.87 
ATC-DAtlas Corp [Atlas/Pd]25.1925.1925.19600-0.010.04 
ATC-EAtlas Corp [Atlas/Pe]25.4725.3325.472,0000.080.32 
ATC-GAtlas Corp [Atlas/Pg]25.3525.3025.353,832-0.050.20 
ATC-HAtlas Corp [Atlas/Ph]25.4625.1525.463,7410.160.63 
ATC-IAtlas Corp [Atlas/Pi]25.5525.4425.502,4470.060.24 
ATCOAtlas Corp14.1413.8114.14136,9550.362.61 
ATENA10 Networks Inc9.7809.5709.750238,7090.2002.09 
ATGEAdtalem Global Education Inc38.9238.2138.2153,975-0.140.37 
ATHAthene Holding Ltd48.2447.2748.04186,0291.252.67 
ATH-AAthene Hld Ltd [Ath/Pa]27.4027.2527.387,485-0.030.11 
ATH-BAntah Hlds Ltd26.0025.8325.863,599-0.090.35 
ATH-CAthene Hldg Ltd27.3927.2627.272,414-0.130.47 
ATH-DAthene Holding Ltd24.5824.3724.5414,9560.050.20 
ATHMAutohome Inc118.6113.1113.182,986-4.94.14 
ATIAllegheny Technologies Inc20.6720.2920.52116,0700.331.63 
ATKRAtkore Inc70.1868.8169.4276,2600.250.36 
ATM.UAltimar Acquisition Corp II [Atmr.U]10.1910.1610.1633,535-0.010.10 
ATOAtmos Energy Corp88.1786.9587.88219,1370.640.73 
ATRAptargroup130.8129.5130.010,425-0.30.25 
ATTOAtento S.A.22.7022.5422.54499-0.431.87 
ATUSAltice USA Inc Cl A33.5033.0333.08552,563-0.421.25 
AUAnglogold Ashanti Ltd20.1619.7719.79725,497-0.813.93 
AUS.UAusterlitz Acquisition Corporation I10.2710.2010.20122,560-0.050.49 
AUYYamana Gold4.1504.0804.0904,291,612-0.1503.54 
AVAAvista Corp39.9839.5439.6718,3780.090.23 
AVA.UAvanti Acquisition Corp [Avan.U]11.2010.9011.074,096-0.252.21 
AVA.WAvanti Acquisition Corp [Avan/W]1.7301.6101.650177,611-0.21011.29 
AVALGrupo Aval Acciones Y Valores S6.4006.3206.35025,2030.0000.00 
AVANAvanti Acquisition Corp Cl A10.3010.1410.19340,736-0.232.21 
AVBAvalonbay Communities180.9178.2180.844,2692.61.45 
AVDAmerican Vanguard Corp20.3620.0420.292,3910.140.69 
AVKAdvent Claymore Convertible Securities17.5617.3817.3823,042-0.140.80 
AVLRAvalara Inc156.6151.3151.868,736-5.43.41 
AVNSAvanos Medical Inc45.8944.3644.607,093-0.831.83 
AVNTAvient Corp48.6846.3148.08602,6573.116.92 
AVT-AAvantor Inc [Avtr/Pa]88.9388.5088.911,400-1.391.54 
AVTRAvantor Inc29.0528.1828.31438,479-0.431.50 
AVYAvery Dennison Corp179.1176.8178.580,2081.50.82 
AVYAAvaya Holdings Corp30.6529.3429.4387,262-0.692.29 
AWFAlliancebernstein Global High Income11.9111.7611.8675,674-0.040.34 
AWIArmstrong World Industries Inc84.6283.4383.7138,636-0.680.81 
AWKAmerican Water Works139.4134.8135.1246,817-4.53.22 
AWPAberdeen Global Premier Properties Fund5.5505.4805.490107,574-0.0400.72 
AWRAmerican States Water Company71.4570.3070.6120,868-1.041.45 
AXAxos Financial Inc48.3847.4948.1213,7950.771.63 
AXLAmerican Axle & Manufacturing10.9010.6010.69211,3250.201.91 
AXOAxos Financial Inc25.1225.1025.122500.020.06 
AXPAmerican Express Company143.0140.3142.7559,8043.42.46 
AXRAmrep Corp7.6407.6407.640200-0.0350.46 
AXSAxis Capital Holdings50.4649.6250.3544,5580.531.06 
AXS-EAxis Capital Holdings Ltd [Axs/Pe]25.3625.3125.314,215-0.100.39 
AXTAAxalta Coating Systems Ltd29.1428.8328.94204,085-0.070.24 
AYIAcuity Brands Inc128.6126.3126.821,5010.40.30 
AYXAlteryx Inc93.6589.6390.19399,296-2.953.17 
AZEKThe Azek Company Inc Cl A44.2243.1243.1876,798-0.892.02 
AZOAutozone1,1801,1561,15946,290-211.77 
AZREAzure Power Global Ltd31.1729.4429.7649,919-1.374.40 
AZULAzul S.A. ADR20.2619.6419.78583,290-0.914.40 
AZZAzz Inc51.8351.3351.752,6170.180.35 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.237.178.91
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP13,359-2301.69
DJI31,392-1440.46
SP5003,870-320.81
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,734140.81
BDI1,200494.26
HSI30,063-2530.83