Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies155.4152.4154.81,183,7001.50.99 
AAAlcoa Corp57.5754.9657.249,883,7001.242.21 
AACAres Acquisition Corp Cl A9.7709.7509.76080,7000.0200.21 
AAC.UAres Acquisition Corp Units9.9409.9109.93033,8000.0200.20 
AAC.WAres Acquisition Corp WT0.91890.87510.910046,4000.02012.26 
AAI-BArlington Asset Investment Corp24.7024.6524.704000.000.00 
AAI-CArlington Asset Investment Corp25.2525.1025.151,500-0.080.32 
AAICArlington Asset Investment Corp3.9903.9003.940122,0000.0100.25 
AAINArlington Asset Investment Corp 6.000%25.1625.0325.0511,700-0.200.79 
AANAarons Holdings Company28.5727.4128.28147,7000.802.91 
AAPAdvance Auto Parts Inc223.5215.7222.5778,7007.13.29 
AAQ.UAccelerate Acquisition Corp [Aaqc.U]10.00010.00010.0002000.0000.00 
AAQ.WAccelerate Acquisition Corp WT [Aaqc/W]0.93030.88080.92932,500-0.00080.09 
AAQCAccelerate Acquisition Corp Cl A9.7309.7109.7201,5000.0000.00 
AATAmerican Assets Trust39.7739.1439.32165,300-0.180.46 
ABAlliancebernstein Holding LP52.5851.9152.31130,2000.150.29 
ABBAbb Ltd ADR34.2734.0134.241,321,200-0.250.72 
ABBVAbbvie Inc109.0107.1107.47,949,300-1.91.74 
ABCAmerisourcebergen Corp119.9117.8118.4587,700-1.51.23 
ABEVAmbev S.A. ADR2.8002.7202.79015,838,5000.0000.00 
ABGAsbury Automotive Group Inc212.4209.4212.1125,4001.50.70 
ABMABM Industries Inc45.2744.5044.84238,600-0.300.66 
ABRArbor Realty Trust19.6519.1519.581,234,4000.392.03 
ABR-DArbor Realty Trust Inc25.1725.0225.1321,7000.080.32 
ABR-EArbor Realty Trust Inc25.1825.0725.1710,0000.030.12 
ABTAbbott Laboratories117.5116.3116.85,275,800-0.70.57 
ACAssociated Capital Group Inc38.6737.4237.924,7000.842.27 
ACAArcosa Inc52.0351.3851.7697,100-0.260.50 
ACCAmerican Campus Communities Inc51.8651.2951.43315,900-0.190.37 
ACCOAcco Brands Corp8.9708.7008.950290,1000.1201.36 
ACELAccel Entertainment Inc12.4212.0312.3475,4000.191.56 
ACHAluminum Corp of China Ltd ADR18.8518.6518.69185,4000.724.01 
ACH.WArcher Aviation Inc WT [Achr.W]1.3401.1701.17052,100-0.0100.85 
ACHRArcher Aviation Inc7.2006.9116.920753,900-0.1802.54 
ACIAlbertsons Companies Inc Cl A30.0127.9029.514,901,2000.953.33 
ACI.SAtlas Crest Investment Corp II [Acii.U]9.9509.9409.95053,8000.0100.10 
ACI.TAtlas Crest Investment Corp II WT0.84000.82000.839814,3000.00780.94 
ACIIAtlas Crest Investment Corp II Cl A9.7809.7509.78061,3000.0100.10 
ACMAecom Technology Corp63.4862.7763.07561,700-0.430.68 
ACNAccenture Plc344.2340.7343.21,636,8001.40.40 
ACPAberdeen Income Credit Strategies11.2611.2011.25148,2000.090.81 
ACP-AAberdeen Income Credit Strategies Fund26.8426.6526.843,600-0.010.04 
ACRAcres Commercial Realty Corp15.8515.6315.6725,900-0.040.25 
ACR-CAcres Commercial Realty Corp Pfd25.8125.6625.662,000-0.230.89 
ACR-DAcres Commercial Realty Corp25.7025.7025.709000.050.19 
ACR.UAcropolis Infrastructure Acquisition10.0009.9119.9802,300-0.0200.20 
ACR.WAcropolis Infrastructure Acquisition WT0.90000.90000.9000100,0000.00000.00 
ACREAres Commercial Real Estate Cor15.7615.5215.70499,5000.191.23 
ACROAcropolis Infrastructure Acquisition9.7009.7009.700236,700-0.0300.31 
ACVAllianzgi Diversified Income &35.8935.7235.8920,5000.080.22 
ADCAgree Realty Corp69.7868.8069.55226,6000.110.16 
ADC-AAgree Realty Corp24.9424.5724.916,1000.010.04 
ADCTAdc Therapeutics Sa25.7124.9125.40135,500-0.070.27 
ADE.UAdit Edtech Acquisition Corp [Adex.U]9.9969.9969.996500-0.0040.04 
ADE.WAdit Edtech Acquisition Corp WT [Adex/W]0.57470.55000.57474000.00921.63 
ADEXAdit Edtech Acquisition Corp9.7609.7409.7401,6000.0000.00 
ADFAldel Financial Inc Cl A10.0610.0110.0210,200-0.020.20 
ADF.UAldel Financial Inc Units11.0010.9510.952,100-0.080.68 
ADF.WAldel Financial Inc WT1.9601.9301.950318,900-0.0201.02 
ADMArcher Daniels Midland64.5663.1163.801,686,100-0.150.23 
ADNTAdient Plc46.2443.5543.67797,700-2.305.00 
ADSAlliance Data Systems Corp101.298.5100.1338,7000.20.18 
ADTADT Inc8.5358.3708.480573,7000.0000.00 
ADXAdams Diversified Equity Fund20.5720.3620.5789,3000.150.73 
AEEAmeren Corp83.2482.1182.681,253,800-0.500.60 
AEFCAegon Funding Company Llc 5.10%26.8826.7426.8326,0000.000.00 
AEGAegon N.V. ADR5.1455.1005.1201,133,400-0.0601.16 
AELAmerican Equity Investment Life32.5632.5632.561,6700.270.84 
AEL-AAmerican Equity Investment Life Holding27.2827.1127.2110,000-0.050.17 
AEL-BAmerican Equity Investment Life Holding28.8528.4328.5417,900-0.100.34 
AEMAgnico-Eagle Mines Ltd57.4756.5156.571,087,500-0.861.50 
AENZAenza S.A.A. ADR1.9201.8201.92093,2000.0603.23 
AEOAmerican Eagle Outfitters25.5323.9525.494,463,1001.014.13 
AERAercap Holdings N.V.61.5461.5461.548,020-0.330.53 
AESThe Aes Corp24.2323.8023.853,269,100-0.562.29 
AESCAes Corp99.8798.0498.0456,500-1.801.80 
AEV.WAeva Technologies Inc WT [Aeva/S]1.9701.8101.9357,9000.1085.90 
AEVAAeva Technologies Inc7.8357.4707.490502,400-0.1802.35 
AFBAlliance National Municipal14.9914.9914.992,3820.020.13 
AFGAmerican Financial Group134.5134.5134.59711.41.08 
AFGBAmerican Financial Group Inc 5.875%27.4527.4527.452300.000.00 
AFGCAmerican Financial Group Inc 5.125%26.6626.6626.661040.020.08 
AFGDAmerican Financial Group Inc 5.625%28.4328.4328.433730.080.28 
AFGEAmerican Financial Group Inc 4.500%27.0426.7626.953,600-0.110.41 
AFIArmstrong Flooring Inc3.1203.1203.1203,3860.0000.00 
AFLAflac Inc55.7755.7755.7790,1740.611.11 
AFTApollo Senior Floating Rate Fund Inc15.9215.9215.927,9510.040.25 
AFT.UAfternext Healthtech Acquisition9.9589.9309.94011,100-0.0100.10 
AFT.WAfternext Healthtech Acquisition WT0.90010.84050.86003,700-0.01001.15 
AFTRAfternext Healthtech Acquisition Corp Cl9.7009.7009.7001000.0300.31 
AGFirst Majestic Silver12.8512.8012.80322,2210.695.70 
AGA.UAfrican Gold Acquisition Corp [Agac.U]10.1010.1010.103000.000.00 
AGA.WAfrican Gold Acquisition Corp WT0.53000.53000.53001000.00020.04 
AGACAfrican Gold Acquisition Corp Cl A9.7159.7009.715400-0.0100.10 
AGCBAltimeter Growth Corp 2 Cl A9.9009.9009.900200-0.0100.10 
AGCOAgco Corp127.3127.1127.36,0111.20.98 
AGDAlpine Global Dynamic Dividend Fund12.0812.0812.086550.070.58 
AGIAlamos Gold Inc8.1408.1408.14026,2050.1902.39 
AGLAgilon Health Inc23.4423.4423.4441,958-0.100.42 
AGMFederal Agricultural Mortgage Corp118.6118.6118.64500.30.25 
AGM-CFederal Agricultural Mortgage Corp27.3227.3227.32100-0.200.73 
AGM-DFederal Agricultural Mortgage Corp27.1526.9726.972,600-0.030.09 
AGM-EFederal Agricultural Mortgage Corp27.1227.0427.12300-0.080.29 
AGM-FFederal Agricultural Mortgage Corp26.1726.1726.171,0000.120.46 
AGM-GFederal Agricultural Mortgage Corp26.2525.9925.992,9000.040.15 
AGM.AFederal Agricultural Mortgage Corp107.1105.1107.17007.07.00 
AGOAssured Guaranty Ltd53.3153.2453.311,9400.360.68 
AGO-EAssured Guaranty Municipal Hlds IN25.2425.2325.231,400-0.010.02 
AGO-FAssured Guaranty Municipal Hlds IN25.2825.2725.277,1000.010.04 
AGRAvangrid Inc50.6950.6950.692,4530.180.36 
AGROAdecoagro S.A.9.6509.6109.6106,749-0.0300.31 
AGSPlayags Inc8.1708.1708.17023,2430.0800.99 
AGTIAgiliti Inc19.9419.8019.942,1910.442.26 
AGXArgan Inc44.3844.3844.381,4340.060.14 
AHHArmada Hoffler Properties Inc13.7013.7013.701,2990.070.51 
AHH-AArmada Hoffler Pptys Inc [Ahh/Pa]27.8727.5027.853,9000.050.18 
AHL-CAspen Insurance Holdings Ltd [Ahl/Pc]27.1727.1727.17100-0.070.26 
AHL-DAspen Insurance Holdings Ltd [Ahl/Pd]27.6827.6827.682060.000.00 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]26.2426.2426.24280-0.090.32 
AHTAshford Hospitality Trust Inc13.6613.6413.6642,9080.030.22 
AHT-DAshford Hospitality TR Inc [Aht/Pd]27.0726.9027.058,4000.200.74 
AHT-FAshford Hospitality TR Inc [Aht/Pf]26.7925.9326.6318,0000.652.48 
AHT-GAshford Hospitality TR Inc [Aht/Pg]26.7225.8526.5116,9000.140.53 
AHT-HAshford Hospitality TR Inc [Aht/Ph]25.8425.7725.77300-1.073.99 
AHT-IAshford Hospitality TR Inc [Aht/Pi]26.8326.5026.6720,0000.371.41 
AIC3.Ai Inc Cl A46.3346.1346.1430,9330.240.52 
AICArlington Asset Investment Cor25.3325.3025.335000.000.02 
AIFApollo Tactical Income Fund Inc15.9115.9115.913,3760.090.57 
AIGAmerican International Group58.5458.5058.50117,8210.611.05 
AIG-AAmerican International Group Inc27.2127.2027.202,616-0.030.11 
AINAlbany International Corp80.9180.9180.913500.510.63 
AIOVirtus Allianzgi Artificial Intel & Tech27.6527.6527.654140.110.40 
AIRAAR Corp33.3233.3233.321,3690.240.73 
AIRCApartment Income REIT Corp51.2851.2851.286430.150.29 
AITApplied Industrial Technologies97.5197.5197.516660.230.24 
AIVApartment Investment and Management7.4607.4407.460137,6240.0300.40 
AIZAssurant Inc163.3163.3163.314,1390.90.52 
AIZNAssurant Inc 5.25% Subordinated Notes27.0827.0827.08180-0.020.07 
AJGArthur J. Gallagher & Company161.9161.9161.925,4231.30.78 
AJRDAerojet Rocketdyne Holdings44.0043.9044.002,0590.100.23 
AJXGreat Ajax Corp14.1214.1214.129680.000.00 
AJXAGreat Ajax Corp 7.25% Convertible Senior26.7126.7126.71100-0.060.22 
AKAA.K.A. Brands Holding Corp8.9208.5708.920861,0000.4004.69 
AKO.AEmbotell Andina Sa Cl A ADR11.0910.8510.851,000-0.050.49 
AKO.BEmbotell Andna Sa Cl B ADR11.8511.7111.854500.131.11 
AKRAcadia Realty Trust23.0022.8222.823,577-0.020.09 
ALAir Lease Corp Cl A42.1942.1242.122,5240.210.50 
AL-AAir Lease Corp [Al/Pa]26.8826.8826.881480.060.21 
ALBAlbemarle Corp244.4243.4244.474,6677.53.14 
ALCAlcon Inc79.9679.8579.9624,5621.682.15 
ALCCAltc Acquisition Corp Cl A9.8109.7809.80018,1000.0100.10 
ALEAllete Inc62.4662.4662.462,7740.320.51 
ALEXAlexander and Baldwin Inc24.3724.2524.351,6420.241.00 
ALGAlamo Group146.6145.4146.013,100-1.00.70 
ALI-AAltera Infrastructure LP 7.25% Ser A5.9505.9505.9506030.0350.59 
ALI-BAltera Infrastructure LP 8.50% Ser B5.9305.9305.9301,204-0.0701.17 
ALI-EAltera Infrastructure LP 8.875% Ser E6.1206.0006.1202000.0200.33 
ALI.WAlight Inc WT [Alit/W]3.0302.9503.0301,000-0.0200.66 
ALITAlight Inc Cl A10.9710.8810.917,0270.060.55 
ALKAlaska Air Group57.5857.4657.5829,1670.160.28 
ALLAllstate Corp126.8126.3126.385,2070.20.19 
ALL-BAllstate Corp [All/Pb]26.8426.8426.848160.000.01 
ALL-GAllstate Corp [All/Pg]27.0927.0927.09201-0.010.04 
ALL-HAllstate Corp [All/Ph]27.2427.2427.242,8660.060.22 
ALL-IAllstate Corp [All/Pi]27.2827.2827.28251-0.010.04 
ALL-YGMAC Capital Trust I [Ally/Pa]25.3425.2225.248,900-0.070.28 
ALLEAllegion Plc135.9135.0135.58,1360.70.49 
ALLYAlly Financial55.1154.9454.9929,5170.130.24 
ALP-QAlabama Power Co. [Alp/Pq]26.1826.0026.0913,100-0.150.57 
ALSNAllison Transmission Holdings35.1834.9134.914,990-0.150.43 
ALT-AAlta Equipment Group Inc28.1528.0428.042,100-0.060.21 
ALTGAlta Equipment Group Inc13.6313.6313.631070.010.07 
ALVAutoliv Inc95.0094.8094.809,046-0.010.01 
ALXAlexander's Inc280.5276.7277.03,900-0.70.23 
AMAntero Midstream Corp11.4411.3911.3955,8010.040.35 
AMAMAmbrx Biopharma Inc ADR12.5212.5212.52100-0.302.34 
AMB.WAmbac Financial Group Inc WT [Ambc/W]2.0602.0302.06016,100-0.0301.44 
AMBCAmbac Financial Group15.5215.5015.508,7530.100.65 
AMBPArdagh Metal Packaging S.A.9.7109.6909.6906,488-0.0200.21 
AMCAMC Entertainment Holdings Inc43.0242.8342.881,049,786-0.150.35 
AMCRAmcor Plc11.9711.9311.9327,0380.020.17 
AMEAmtek Inc129.8129.7129.85,7260.80.60 
AMGAffiliated Managers Group161.8161.0161.81,1442.51.55 
AMHAmerican Homes 4 Rent39.8839.7839.795,9600.070.18 
AMH-FAmerican Homes 4 Rent [Amh/Pf]25.7225.7125.711,300-0.100.39 
AMH-GAmerican Homes 4 Rent [Amh/Pg]26.0226.0026.023,3000.040.14 
AMH-HAmerican Homes 4 Rent [Amh/Ph]27.6227.6227.625120.050.18 
AMKAssetmark Financial Holdings Inc25.0625.0625.062390.160.64 
AMNAmn Healthcare Services Inc96.9696.7896.968,5320.830.86 
AMOVAmerica Movil A ADR17.9117.9117.91103-0.130.72 
AMPAmeriprise Financial Services290.9290.9290.913,2631.80.64 
AMP.UAdvanced Merger Partners Inc [Ampi.U]9.8509.8109.85068,4000.0100.10 
AMP.WAdvanced Merger Partners Inc [Ampi/W]0.89540.80010.820122,800-0.00991.19 
AMPIAdvanced Merger Partners Inc Cl A9.7409.7009.7401,0000.0000.00 
AMPYAmplify Energy Corp4.0403.9903.99063,3060.0100.25 
AMRAlpha Metallurgical Resources Inc64.5063.5463.548,999-0.350.55 
AMRCAmeresco Inc65.0165.0165.013,5960.480.74 
AMRXAmneal Pharmaceuticals Inc5.5705.5405.5409,184-0.0400.72 
AMTAmerican Tower Corp270.3269.0270.022,9502.00.75 
AMWLAmerican Well Corp Cl A8.3608.3608.36012,8780.0100.12 
AMXAmerica Movil S.A.B. DE C.V. ADR18.1218.0918.1015,5610.050.28 
ANAutonation Inc118.4117.8118.08,4290.70.59 
ANA.UArctos Northstar Acquisition Corp9.8809.8309.8802000.0100.10 
ANA.WArctos Northstar Acquisition Corp WT0.77000.77000.77002,0000.01001.32 
ANACArctos Northstar Acquisition Corp Cl A9.7909.7109.79033,2000.0400.41 
ANETArista Networks Inc387.0384.4386.016,7032.30.59 
ANFAbercrombie & Fitch Company39.4839.2539.2512,569-0.050.13 
ANTMAnthem Inc391.5390.8391.57,7713.30.85 
AODAlpine Total Dynamic Dividend10.029.9910.027,8050.040.40 
AOMRAngel Oak Mortgage Inc17.4517.4017.40731-0.080.46 
AONAON Plc308.2307.3307.628,2231.70.56 
AOSSmith A.O. Corp65.9665.9665.967,9690.350.53 
APAmpco-Pittsburgh Corp4.6504.6504.650352-0.0100.21 
APAMArtisan Partners Asset Mgmt47.3147.1947.317,2320.551.18 
APDAir Products and Chemicals293.1292.6292.812,6830.30.10 
APGApi Group Corp21.0320.9921.033,1800.110.53 
APG.UApollo Strategic Growth Capital II9.9609.9109.9204,900-0.0240.24 
APG.WApollo Strategic Growth Capital II WT0.97000.97000.97001,6230.00000.00 
APGBApollo Strategic Growth Capital II Cl A9.7909.7909.7901700.0100.10 
APHAmphenol Corp78.1077.6877.7532,9690.270.35 
APLEApple Hospitality REIT Inc16.0816.0116.0111,3000.040.25 
APOApollo Global Management Llc C69.7969.0269.4060,0121.101.61 
APO-AApollo Global Mgmt Inc [Apo/Pa]25.9825.9825.982,7120.000.00 
APO-BApollo Global Mgmt Inc [Apo/Pb]27.0127.0127.01600-0.040.15 
APRNBlue Apron Holdings Inc8.2508.2208.23012,709-0.1201.44 
APS.UApollo Strategic Growth Capital Unit10.1110.0810.081,300-0.010.10 
APS.WApollo Strategic Growth Capital [Apsg/W]0.86000.86000.8600750-0.01531.75 
APSGApollo Strategic Growth Capital Cl A9.7909.7909.790308-0.0100.10 
APT-AAptiv Plc 5.5% Mandatory Cnv Ser A189.5189.5189.51001.50.81 
APTSPreferred Apartment Communities12.4812.4112.418,1110.050.40 
APTVAptiv Plc169.0168.0168.524,9530.70.42 
AQNAlgonquin Pwr & Util15.0614.9915.0619,3960.090.60 
AQNAAlgonquin Power & Utilities Corp27.5827.5827.581,6750.020.07 
AQNBAlgonquin Power & Utilities Corp 6.20%27.8327.8327.83225-0.110.39 
AQNUAlgonquin Power & Utilities Corp49.6749.6749.671000.140.28 
AQUAEvoqua Water Technologies Corp39.0139.0139.016,1040.210.54 
ARAntero Resources Corp19.7619.5819.59193,716-0.221.11 
ARCAmerican Reprographics Company2.7502.7102.7507,0670.0401.48 
ARCHArch Resources Inc100.0998.1798.6251,948-1.611.61 
ARCOArcos Dorados Holdings Inc4.7004.6804.6805,9850.0000.00 
ARDArdagh Group S.A.24.8324.0324.75354,6000.632.61 
ARDCAres Dynamic Credit Allocation16.4616.4616.464,4360.030.18 
AREAlexandria Real Estate Equities203.7203.2203.24,0250.50.22 
ARESAres Management LP77.0077.0077.004,0330.450.59 
ARG-AArgo Group Intl Hldgs Ltd 7% Ser A27.4527.4527.451270.000.00 
ARGDArgo Grp Itl Snr NTS25.9025.9025.90100-0.010.05 
ARGOArgo Group Intl Hlds54.9754.9754.978080.420.77 
ARIApollo Commercial Real Estate15.4415.4015.407,6210.020.13 
ARLAmerican Realty Investors12.4112.4112.412700.060.49 
ARLOArlo Technologies Inc6.5206.5106.51012,0100.0100.15 
ARMKAramark Holdings Corp36.4836.4836.4856,1430.080.22 
ARNCArconic Corp31.1031.0831.1021,696-0.471.49 
AROCArchrock Inc8.5808.5008.50016,316-0.0300.35 
ARRArmour Residential R10.7410.6410.64146,831-0.020.19 
ARR-CArmour Residential REIT Inc 7% Prf25.9525.9525.959560.090.35 
ARWArrow Electronics119.0119.0119.02,3380.70.57 
ASAASA Gold and Precious Metals20.8320.8320.831,5030.241.17 
ASA.UAtlantic Avenue Acquisition Corp10.0910.0810.08200-0.040.39 
ASA.WAtlantic Avenue Acquisition Corp0.71060.62120.71064,6000.01081.54 
ASAISendas Distribuidora S.A. ADR15.1315.0515.073,854-0.322.08 
ASANAsana Inc Cl A118.9117.7118.061,7720.10.10 
ASAQAtlantic Street Acquisition Corp Cl A9.8209.8209.8202,2000.0000.00 
ASBAssociated Banc-Corp21.9621.8921.895,2280.000.00 
ASB-EAssociated Banc-Corp [Asb/Pe]27.4027.1927.241,000-0.130.47 
ASB-FAssociated Banc-Corp27.0427.0427.04100-0.010.04 
ASCArdmore Shipping Corp4.3904.3004.30019,0890.0100.23 
ASGLiberty All-Star Growth Fund9.1309.1309.13012,0120.0500.55 
ASGIAberdeen Standard Global Infrastructure21.0020.8420.844840.100.48 
ASGNOn Assignment118.8118.8118.81,3060.20.20 
ASHAshland Global Holdings Inc96.4996.4996.491,3090.360.37 
ASIXAdvansix Inc45.1344.7644.764,375-0.200.44 
ASPNAspen Aerogels Inc49.7649.2049.763,4700.360.73 
ASRGrupo Aeroportuario Del Sureste ADR199.4199.4199.42070.80.38 
ASXAse Industrial Holding Co. Ltd ADR7.0507.0307.040197,6670.2203.23 
ASZAusterlitz Acquisition Corp II Cl A9.7709.7709.7701000.0100.10 
ASZ.UAusterlitz Acquisition Corp II Units9.9909.9009.9902250.0200.20 
ASZ.WAusterlitz Acquisition Corp II WT1.05060.99021.000078,500-0.06005.66 
ATAAmericas Technology Acquisition Corp10.0410.0410.04115-0.010.10 
ATA.DAltimar Acquisition Corp III [Ataq.U]9.9709.9309.96044,000-0.0500.50 
ATA.UAmericas Technology Acquisition Corp10.2710.2710.27400-0.020.19 
ATA.VAltimar Acquisition Corp III WT [Ataq/W]0.95020.90020.938713,600-0.08137.97 
ATA.WAmericas Technology Acquisition Corp WT0.50710.47720.50718000.00711.42 
ATAQAltimar Acquisition Corp III Cl A9.7809.7309.78042,7000.0200.20 
ATCAtotech Ltd23.9223.8523.924,4590.080.34 
ATC-DAtlas Corp [Atlo/Pd]26.2426.1726.201,700-0.050.19 
ATC-HAtlas Corp [Atlo/Ph]25.7525.6525.65691-0.200.79 
ATC-IAtlas Corp [Atlo/Pi]27.4227.2527.4214,857-0.080.29 
ATCOAtlas Corp14.7814.7014.7820,931-0.020.14 
ATENA10 Networks Inc13.7313.6013.6713,0770.181.33 
ATGEAdtalem Global Education Inc36.8736.8736.872,5000.320.88 
ATHAthene Holding Ltd77.9577.5677.9015,3331.131.47 
ATH-AAthene Holdings Ltd [Ath/Pa]29.6329.6329.637730.030.10 
ATH-BAntah Hlds Ltd27.1727.1727.171,267-0.080.28 
ATH-CAthene Hldg Ltd28.7228.6728.721,4650.060.21 
ATH-DAthene Holding Ltd25.9025.7325.8443,300-0.130.50 
ATH.UAthena Technology Acquisition Corp10.3710.3710.376000.020.19 
ATH.WAthena Technology Acquisition Corp WT1.4001.3101.4006,2000.0503.70 
ATHMAutohome Inc ADR50.4150.1850.418,5070.460.92 
ATHNAthena Technology Acquisition Corp Cl A9.9709.9309.9301,109-0.0100.10 
ATIAllegheny Technologies Inc16.6816.5716.5714,297-0.110.66 
ATI.WAti Physical Therapy Inc WT0.60010.58000.58006,200-0.03004.92 
ATIPAti Physical Therapy Inc3.5803.5803.5803,5010.0100.28 
ATKRAtkore Inc91.9991.5491.547,2590.220.24 
ATM.UAltimar Acquisition Corp II [Atmr.U]10.2010.1810.181,0000.010.10 
ATM.WAltimar Acquisition Corp II Wt] [Atmr/W]1.1401.0501.14015,0000.0757.04 
ATMRAltimar Acquisition Corp II Cl A9.9109.9109.9101010.0000.00 
ATOAtmos Energy Corp91.5191.3691.4218,3660.320.35 
ATRAptargroup128.1128.1128.11,9580.30.25 
ATTOAtento S.A.27.7727.5027.772,9000.160.58 
ATUSAltice USA Inc Cl A17.6517.5917.6092,6800.070.40 
AUAnglogold Ashanti Ltd ADR18.7018.6318.66120,3480.211.14 
AUDAudacy Inc3.3503.3403.3402,512-0.0100.30 
AUSAusterlitz Acquisition Corp I Cl A9.9809.9809.9801500.0200.20 
AUS.UAusterlitz Acquisition Corp I Units10.3710.3710.37125-0.030.29 
AUS.WAusterlitz Acquisition Corp I WT1.8001.7601.7907,9000.0402.29 
AUYYamana Gold4.4004.3604.370205,3540.0801.86 
AVAAvista Corp39.7939.6639.694,379-0.060.15 
AVA.UAvanti Acquisition Corp [Avan.U]10.1710.1710.172000.070.69 
AVA.WAvanti Acquisition Corp [Avan/W]0.69990.66060.680939,700-0.02874.04 
AVALGrupo Aval Acciones Y Valores S ADR6.0506.0506.0503,7420.1001.68 
AVANAvanti Acquisition Corp Cl A9.7909.7909.790257-0.0100.10 
AVBAvalonbay Communities230.8230.8230.84,9020.80.35 
AVDAmerican Vanguard Corp15.8115.6515.65901-0.130.82 
AVKAdvent Claymore Convertible Securities19.0619.0619.063,5530.110.58 
AVLRAvalara Inc178.3177.5178.33,1971.81.03 
AVNSAvanos Medical Inc31.8731.8331.872,3630.140.44 
AVNTAvient Corp51.1250.8850.883,301-0.130.25 
AVT-AAvantor Inc [Avtr/Pa]119.4117.7118.91,023,8000.60.52 
AVTRAvantor Inc38.9738.8238.8721,8000.310.80 
AVYAvery Dennison Corp210.7210.5210.52,1341.00.49 
AVYAAvaya Holdings Corp19.0518.9318.935,971-0.050.26 
AWFAlliancebernstein Global High Income12.3012.3012.303,4810.030.24 
AWIArmstrong World Industries Inc99.7999.7999.798920.800.81 
AWKAmerican Water Works172.4171.7172.410,3952.01.17 
AWPAberdeen Global Premier Properties Fund6.4806.4806.4809,1970.0000.00 
AWRAmerican States Water Company89.4289.3589.351,3060.350.39 
AXAxos Financial Inc53.4053.4053.403,0340.170.32 
AXLAmerican Axle & Manufacturing10.4910.3710.4614,4420.030.29 
AXPAmerican Express Company178.0177.7177.890,1791.00.58 
AXRAmrep Corp15.2814.7514.8417,900-0.362.37 
AXSAxis Capital Holdings52.1352.0052.003,1940.310.60 
AXS-EAxis Capital Holdings Ltd [Axs/Pe]25.1325.1325.13418-0.020.08 
AXTAAxalta Coating Systems Ltd31.1931.0531.0814,117-0.040.13 
AYIAcuity Brands Inc211.2211.2211.21,6580.50.25 
AYXAlteryx Inc75.6575.4175.417,150-0.110.15 
AZEKThe Azek Company Cl A36.3236.1336.134,3690.100.28 
AZOAutozone1,7651,7581,7601,90410.07 
AZREAzure Power Global Ltd22.4422.4422.442,2500.301.36 
AZULAzul S.A. ADR18.2418.0118.0193,424-0.784.15 
AZZAzz Inc52.5552.5552.551,3530.430.83 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.236.239.91
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP15,0221240.84
DJI35,259-360.10
SP5004,486150.34
DAX15,474-1130.72
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,77220.10
BDI1,200494.26
HSI25,410790.31