Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies78.9777.3177.80472,382-0.730.92 
AAAlcoa Corp20.7020.1820.34441,802-0.030.15 
AACAac Holdings Inc0.49000.46000.480098,7000.01352.89 
AANAaron's Inc57.9957.1857.7768,9290.150.26 
AAPAdvance Auto Parts Inc163.2160.5160.9107,430-0.80.49 
AATAmerican Assets Trust46.8546.0546.1634,151-0.611.30 
ABAlliancebernstein Holding LP29.3829.1029.1226,443-0.180.61 
ABBAbb Ltd21.7821.6721.74444,277-0.030.14 
ABBVAbbvie Inc86.8785.5586.292,197,006-0.911.04 
ABCAmerisourcebergen Corp88.0887.0187.37151,630-0.180.21 
ABEVAmbev S.A.4.2704.2204.2204,702,8430.0100.24 
ABGAsbury Automotive Group Inc109.1107.1108.227,401-0.20.18 
ABMABM Industries Incorporated38.7838.0638.4720,740-0.140.36 
ABRArbor Realty Trust15.1715.0315.05226,698-0.100.66 
ABR-AArbor Rlty TR Inc [Abr/Pa]25.8725.7825.783,700-0.070.27 
ABR-BArbor Rlty TR Inc [Abr/Pb]25.6325.5525.585,8000.050.18 
ABR-CArbor Rlty TR Inc [Abr/Pc]26.1725.7126.171,3000.401.55 
ABTAbbott Laboratories83.8082.3682.831,315,657-1.061.26 
ACAssociated Capital Group Inc35.9235.6435.922,4890.150.42 
ACAArcosa Inc38.5137.9938.2391,063-0.190.49 
ACBAurora Cannabis Inc3.0602.7002.95042,015,8000.31011.74 
ACCAmerican Campus Communities Inc47.0446.2046.2778,607-0.681.45 
ACCOAcco Brands Corp9.5709.3109.390154,915-0.1001.05 
ACHAluminum Corp of China Ltd7.6407.5607.62040,887-0.0500.65 
ACMAecom Technology Corp42.7942.2142.29144,101-0.350.82 
ACNAccenture Plc197.9196.1196.7262,307-1.00.50 
ACPAvenue Income Credit Strategies10.8410.7710.8156,469-0.030.28 
ACP.PAberdeen Income Cr Strategies [Acp/R]0.33900.25000.2909347,900-0.071619.75 
ACREAres Commercial Real Estate Cor15.5815.3315.3436,641-0.211.35 
ACVAllianzgi Diversified Income &24.6024.2924.425,708-0.070.29 
ADCAgree Realty Corp75.1374.3874.5123,896-0.751.00 
ADMArcher Daniels Midland42.5942.1742.43650,494-0.070.16 
ADNTAdient Plc20.3219.6120.18200,3020.341.71 
ADSAlliance Data Systems Corp101.7100.4101.1150,621-0.10.11 
ADSWAdvanced Disposal Services Inc32.8732.8532.8793,4730.000.00 
ADTADT Inc8.5208.3508.410169,857-0.0400.47 
ADXAdams Express Company16.6316.5116.5572,034-0.030.18 
AEBAegon N.V. Perp Cap Secs Floating Rate24.4124.3824.391,2890.010.04 
AEEAmeren Corp75.5074.7874.89209,836-0.580.77 
AEFCAegon Funding Company Llc 5.10%25.5525.4625.5079,984-0.010.04 
AEGAegon N.V.4.4804.4504.460442,200-0.0100.22 
AEHAegon N.V. Perp Cap Secs25.3525.3425.357,6670.010.04 
AELAmerican Equity Investment Life28.8128.4628.64112,6480.030.10 
AEMAgnico-Eagle Mines Ltd60.9860.2560.79259,6320.210.35 
AEOAmerican Eagle Outfitters14.6014.2414.291,866,279-0.161.11 
AEPAmerican Electric Power Company91.5590.5490.61338,123-0.850.93 
AEP-BAmerican Elec Pwr Co. Inc [Aep/Pb]53.6053.4453.44116,228-0.210.39 
AERAercap Holdings N.V.59.8759.2459.82127,2070.000.00 
AESThe Aes Corp18.6418.3318.472,146,685-0.130.70 
AFBAlliance National Municipal13.7813.7513.779,6790.010.07 
AFCAllied Capital Corp25.9525.7825.9310,2000.120.48 
AFGAmerican Financial Group108.7106.9107.268,666-1.61.50 
AFGBAmerican Financial Group Inc 5.875%26.9326.7426.754,020-0.180.67 
AFGEAmerican Financial Group Inc25.6225.3325.3376,934-0.291.13 
AFGHAmerican Financial Group Inc26.1025.9325.9611,421-0.140.54 
AFIArmstrong Flooring Inc3.7003.6003.63034,118-0.0902.42 
AFLAflac Incorporated54.2253.7553.84365,104-0.290.54 
AFTApollo Senior Floating Rate Fund Inc14.7214.6614.6614,724-0.070.48 
AGFirst Majestic Silver10.9610.7710.85821,129-0.111.00 
AGCOAgco Corp79.4278.1078.6188,6990.090.11 
AGDAlpine Global Dynamic Dividend Fund9.9809.9009.91015,284-0.0500.50 
AGIAlamos Gold Inc5.6205.4805.500465,648-0.0901.61 
AGMFederal Agricultural Mortgage Corp81.7180.6981.509,0630.440.54 
AGM-AFederal Agricultural Mortgage Corp26.0025.8126.002,5000.281.09 
AGM-CFederal Agricultural Mortgage Corp27.0527.0527.051000.000.00 
AGM-DFederal Agricultural Mortgage Corp26.1726.1126.111,0500.060.23 
AGM.AFederal Agricultural Mortgage Corp72.7272.6972.69360-2.072.77 
AGNAllergan Plc184.8183.4184.5307,092-0.50.27 
AGOAssured Guaranty Ltd48.8548.4648.5589,611-0.140.29 
AGO-BAssured Guaranty Municipal Hlds IN27.6027.6027.601560.060.22 
AGO-EAssured Guaranty Municipal Hlds IN25.9925.9625.972,5560.010.04 
AGO-FAssured Guaranty Municipal Hlds IN25.7025.5725.652,1800.000.02 
AGRAvangrid Inc49.0148.4348.5191,754-0.230.47 
AGROAdecoagro S.A.6.7006.5506.670101,0150.0500.76 
AGSPlayags Inc11.5211.0511.48128,1430.232.04 
AGXArgan Inc37.3236.4336.5022,898-0.561.51 
AHCA.H. Belo Corp3.0402.9502.98026,816-0.0501.65 
AHHArmada Hoffler Properties Inc17.8417.6317.6345,148-0.150.84 
AHH-AArmada Hoffler Pptys Inc [Ahh/Pa]27.0126.8627.013000.150.57 
AHL-CAspen Insurance Holdings Ltd [Ahl/Pc]27.5027.4527.479340.130.48 
AHL-DAspen Insurance Holdings Ltd [Ahl/Pd]25.9825.9825.98709-0.010.04 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]25.7125.6025.601,878-0.010.04 
AHTAshford Hospitality Trust Inc2.6602.5802.580164,387-0.0803.01 
AHT-DAshford Hospitality TR Inc [Aht/Pd]25.3125.2125.302,6000.000.00 
AHT-FAshford Hospitality TR Inc [Aht/Pf]21.9421.9321.941,2510.020.09 
AHT-GAshford Hospitality TR Inc [Aht/Pg]21.0521.0421.04800-0.010.02 
AHT-HAshford Hospitality TR Inc [Aht/Ph]21.6621.6521.66400-0.020.09 
AHT-IAshford Hospitality TR Inc [Aht/Pi]21.3621.3021.356,702-0.010.05 
AIArlington Asset Investment Corp5.7205.6605.71071,6220.0400.71 
AI-BArlington Asset Investment Corp [Ai/Pb]21.3721.3721.37100-0.130.60 
AI-CArlington Asset Investment Corp [Ai/Pc]21.8721.4421.474,240-0.221.01 
AICArlington Asset Investment Cor23.8523.8523.856500.010.05 
AIFApollo Tactical Income Fund Inc14.7714.7314.739,4890.000.00 
AIGAmerican International Group53.0052.3452.56835,690-0.370.70 
AIG-AAmerican International Group Inc26.8726.7526.7912,689-0.060.22 
AIG.WAmerican Intl Group Inc WT [Aig/W]11.6311.2111.3266,434-0.282.41 
AINAlbany International Corp84.0082.8283.2819,527-0.350.42 
AIOAllianzgi Artificial Intelligence &20.2020.1620.187,3190.030.15 
AIRAAR Corp44.7344.0144.1819,630-0.461.03 
AITApplied Industrial Technologies62.3561.4662.1834,4040.300.48 
AIVApartment Investment and Management54.3953.6953.7881,227-0.811.48 
AIWArlington Asset Investment Cor23.9923.9923.997840.020.09 
AIZAssurant Inc134.0132.5132.6193,7240.10.08 
AIZPAssurant Inc 6.50% Series D Mandatory130.3130.3130.35000.00.01 
AJGArthur J. Gallagher & Company93.0391.7892.1093,233-1.001.07 
AJRDAerojet Rocketdyne Holdings43.4642.8243.2584,6150.000.00 
AJXGreat Ajax Corp15.1014.9915.0216,299-0.070.46 
AJXAGreat Ajax Corp 7.25% Convertible Senior27.3027.3027.302440.100.37 
AKO.AEmbotell Andina Sa Cl A13.7613.7613.761000.000.00 
AKO.BEmbotell Andna Sa Cl B15.6215.3015.623380.211.36 
AKRAcadia Realty Trust27.2526.8526.8537,695-0.421.54 
AKSAK Steel Holding Corp2.5402.4702.4801,184,362-0.0100.40 
ALAir Lease Corp Cl A45.5645.1745.3951,6750.000.00 
AL-AAir Lease Corp [Al/Pa]27.1327.0427.131,2220.090.33 
ALBAlbemarle Corp66.2464.8065.13252,5750.080.12 
ALCAlcon Inc57.3157.0257.26726,2130.370.65 
ALEAllete Inc80.3079.3079.3615,985-0.750.94 
ALEXAlexander and Baldwin Inc22.2121.7421.7595,235-0.431.94 
ALGAlamo Group114.4113.2114.318,0870.00.02 
ALKAlaska Air Group68.8568.2068.63127,4200.190.28 
ALLAllstate Corp110.6109.3109.4311,971-1.00.94 
ALL-AAllstate Corp [All/Pa]25.5725.5425.545,399-0.060.22 
ALL-BAllstate Corp [All/Pb]26.3226.2726.312,507-0.020.08 
ALL-GAllstate Corp [All/Pg]26.7926.6526.745,286-0.050.19 
ALL-HAllstate Corp [All/Ph]25.8925.7225.77136,817-0.060.23 
ALL-IAllstate Corp 4.75% Prf Perpetual USD 2525.0825.0225.06106,0850.000.00 
ALL-YGMAC Capital Trust I [Ally/Pa]25.9525.9125.9486,2040.000.00 
ALLEAllegion Plc118.1116.4117.5187,8800.00.01 
ALLYAlly Financial31.0030.6430.911,055,6090.100.32 
ALP-QAlabama Power Co. [Alp/Pq]26.2426.1626.173,820-0.060.23 
ALSNAllison Transmission Holdings45.8745.4045.74111,5090.300.66 
ALVAutoliv Inc80.1878.8879.37112,9480.841.07 
ALXAlexander's Inc326.8323.0323.64,658-3.20.96 
AMAntero Midstream Corp4.9104.7304.8802,955,6670.0801.67 
AMCAmc Entertainment Holdings Inc8.3308.0208.310719,0610.1802.21 
AMCRAmcor Plc9.9909.8809.960969,4110.1301.32 
AMEAmtek Inc98.7397.2797.54190,043-0.950.96 
AMGAffiliated Managers Group84.7683.6484.5079,4030.500.60 
AMHAmerican Homes 4 Rent26.5326.1026.17772,874-0.371.39 
AMH-DAmerican Homes 4 Rent [Amh/Pd]26.1826.1026.173,2320.030.11 
AMH-EAmerican Homes 4 Rent [Amh/Pe]26.2126.0526.13949-0.080.31 
AMH-FAmerican Homes 4 Rent [Amh/Pf]25.8825.7225.801,451-0.080.31 
AMH-GAmerican Homes 4 Rent [Amh/Pg]25.9425.7225.9030,3000.271.03 
AMH-HAmerican Homes 4 Rent [Amh/Ph]26.3526.3526.353120.070.27 
AMKAssetmark Financial Holdings Inc24.7824.0824.5911,811-0.200.81 
AMNAmn Healthcare Services Inc60.0558.9059.0869,822-0.250.42 
AMOVAmerica Movil A ADR15.4615.4615.467790.000.00 
AMPAmeriprise Financial Services158.8156.4156.9167,117-1.50.93 
AMPYAmplify Energy Corp5.7705.6105.64082,675-0.0601.05 
AMRCAmeresco Inc15.7915.4115.4715,329-0.352.21 
AMRXAmneal Pharmaceuticals Inc3.1103.0303.070222,175-0.0300.97 
AMTAmerican Tower Corp218.9216.2217.0256,632-0.90.43 
AMXAmerica Movil S.A.B. DE C.V.15.7215.4915.59346,912-0.030.19 
ANAutonation Inc52.2351.3451.5134,911-0.390.75 
ANETArista Networks Inc194.4191.7192.6296,067-1.50.75 
ANFAbercrombie & Fitch Company16.1815.7315.74527,398-0.191.19 
ANFIAmira Nature Foods Ltd0.50000.42000.440055,539-0.03807.95 
ANHAnworth Mortgage Asset Corp3.5003.4503.480328,9550.0100.29 
ANH-AAnworth Mortgage Asset Cp [Anh/Pa]26.1026.0026.053,000-0.090.34 
ANH-BAnworth Mortgage Asset Cp [Anh/Pb]22.3322.1222.331,8000.221.01 
ANH-CAnworth Mortgage Asset Cp [Anh/Pc]25.5625.5425.551,995-0.020.08 
ANTMAnthem Inc293.7289.3292.8283,8840.10.03 
AODAlpine Total Dynamic Dividend8.5308.5008.52050,7730.0200.24 
AONAON Plc201.2199.2199.6152,524-2.00.97 
AOSSmith [A.O.] Corp48.4747.9748.44128,1110.350.73 
APAmpco-Pittsburgh Corp3.5003.4503.4501,213-0.0701.99 
APAApache Corp23.1322.5022.921,285,6460.050.22 
APAMArtisan Partners Asset Mgmt29.2128.8729.11128,2550.050.17 
APDAir Products and Chemicals238.1235.6237.4173,514-0.50.22 
APHAmphenol Corp102.4101.5101.6101,054-0.60.63 
APHAAphria Inc4.9704.6204.9304,269,4940.4109.07 
APLEApple Hospitality REIT Inc15.9815.7215.79804,029-0.201.25 
APOApollo Global Management Llc C43.0242.5542.73113,869-0.100.23 
APO-AApollo Global Mgmt Inc [Apo/Pa]26.5326.5126.512,009-0.080.30 
APO-BApollo Global Mgmt Inc [Apo/Pb]27.0726.9626.961,579-0.030.11 
APRNBlue Apron Holdings Inc7.6207.1707.200105,375-0.3204.26 
APTSPreferred Apartment Communities13.6013.4413.5054,113-0.110.81 
APTVAptiv Plc90.8789.5290.28333,0510.780.87 
APYApergy Corp25.8325.1925.4346,4390.030.12 
AQNAlgonquin Pwr & Util13.8913.6813.68215,791-0.181.30 
AQNAAlgonquin Power & Utilities Corp27.8227.4827.556,812-0.150.54 
AQNBAlgonquin Power & Utilities Corp 6.20%27.7327.6027.691,0670.160.58 
AQUAEvoqua Water Technologies Corp17.3416.2517.17269,543-0.532.99 
ARAntero Resources Corp1.9901.8601.9502,754,3170.0100.52 
ARAAmerican Renal Associates9.0408.7908.89016,204-0.0400.45 
ARCAmerican Reprographics Company1.1701.1601.1608,644-0.0100.85 
ARCHArch Coal Inc75.7574.5074.58107,032-0.440.59 
ARCOArcos Dorados Holdings Inc7.4707.3807.40066,004-0.0300.40 
ARDArdagh Group S.A.19.1718.7718.9260,703-0.010.05 
ARDCAres Dynamic Credit Allocation14.8014.6814.7021,677-0.201.34 
AREAlexandria Real Estate Equities159.7158.0158.683,281-1.40.87 
ARE-AAres Management Corp [Ares/Pa]26.8726.8026.822,4850.020.07 
ARESAres Management LP33.2932.3032.6383,477-0.521.57 
ARGDArgo Grp Itl Snr NTS25.8825.8825.88191-0.030.13 
ARGOArgo Group Intl Hlds63.1562.0662.0626,943-0.741.18 
ARIApollo Commercial Real Estate18.0417.9918.00282,9560.000.00 
ARLAmerican Realty Investors14.2512.9113.612,392-0.171.23 
ARLOArlo Technologies Inc2.7902.7002.72099,830-0.0301.09 
ARMKAramark Holdings Corp43.7642.4442.97413,339-0.801.83 
ARNCArconic Inc31.1130.6630.82298,907-0.010.03 
AROCArchrock Inc8.6108.5308.560207,2530.0200.23 
ARRArmour Residential R17.0316.9016.9282,638-0.080.47 
ARR-BArmour Residential REIT Inc [Arr/Pb]25.1325.0425.0413,200-0.020.08 
ARWArrow Electronics79.1678.5478.8050,195-0.040.05 
ASAASA Gold and Precious Metals12.2612.1912.2213,648-0.010.08 
ASBAssociated Banc-Corp21.6021.3121.39196,469-0.090.42 
ASB-CAssociated Banc-Corp [Asb/Pc]25.9125.9125.911000.050.18 
ASB-DAssociated Banc-Corp [Asb/Pd]25.8125.8125.81731-0.030.12 
ASB-EAssociated Banc-Corp [Asb/Pe]26.7026.7026.701,803-0.150.56 
ASCArdmore Shipping Corp8.4608.1408.18068,765-0.1902.27 
ASGLiberty All-Star Growth Fund6.1206.0906.10022,9840.0200.33 
ASGNOn Assignment66.2265.1065.3630,134-0.691.04 
ASHAshland Global Holdings Inc72.8972.4172.7684,849-0.100.14 
ASIXAdvansix Inc20.0319.2619.3780,671-0.693.44 
ASPNAspen Aerogels Inc7.3707.1207.3702,6140.2403.37 
ASRGrupo Aeroportuario Del Sureste176.2174.0175.08,092-0.30.15 
ASXAse Industrial Holding Co. Ltd5.0805.0105.02051,046-0.0901.76 
ATAtlantic Power Corp2.4202.3902.39018,177-0.0200.83 
ATENA10 Networks Inc6.7306.6406.65020,502-0.0801.19 
ATGEAdtalem Global Education Inc34.4633.8834.0066,158-0.521.51 
ATHAthene Holding Ltd44.2543.8643.97105,498-0.030.07 
ATH-AAthene Hld Ltd [Ath/Pa]28.0027.8227.8313,083-0.080.29 
ATH-BAntah Hlds Ltd25.8125.7525.805,002-0.010.04 
ATHMAutohome Inc71.1269.8170.47202,4980.470.67 
ATIAllegheny Technologies Inc23.1722.7422.78178,915-0.210.91 
ATKRAtkore International Group37.6936.9336.9558,057-0.661.75 
ATOAtmos Energy Corp108.9108.0108.054,937-0.80.71 
ATRAptargroup112.1110.2110.931,6380.20.22 
ATTOAtento S.A.3.0302.9402.94023,410-0.0602.00 
ATUSAltice USA Inc Cl A26.9226.1626.361,379,324-0.481.79 
ATVAcorn International17.4617.0017.001,111-0.170.97 
AUAnglogold Ashanti Ltd19.6419.3719.45837,781-0.221.12 
AUYYamana Gold3.5903.5203.5703,438,3710.0200.56 
AVAAvista Corp47.0446.4746.5531,328-0.370.79 
AVALGrupo Aval Acciones Y Valores S8.1007.9808.00058,655-0.1101.36 
AVBAvalonbay Communities215.9212.7213.552,017-2.91.33 
AVDAmerican Vanguard Corp15.2014.0614.2161,1320.040.28 
AVHAvianca Holdings S.A.4.2204.0504.08065,490-0.1603.77 
AVKAdvent Claymore Convertible Securities15.0914.9914.9910,516-0.090.60 
AVLRAvalara Inc79.6678.0078.38118,068-0.520.66 
AVNSAvanos Medical Inc33.8133.2433.6957,8560.070.21 
AVPAvon Products4.4104.3204.370970,9370.0501.16 
AVT-AAvantor Inc [Avtr/Pa]57.5157.3157.518110.170.30 
AVTRAvantor Inc16.2215.9816.20418,3130.140.87 
AVXAvx Corp14.7314.5814.6628,3240.050.34 
AVYAvery Dennison Corp132.3130.9131.454,968-0.40.31 
AVYAAvaya Holdings Corp12.1811.5012.053,120,0090.574.97 
AWFAlliancebernstein Global High Income11.9911.9511.9831,5510.000.00 
AWIArmstrong World Industries Inc96.3593.6794.0784,482-1.871.95 
AWKAmerican Water Works120.8119.9120.0196,331-0.60.47 
AWPAlpine Global Premier Propertie6.4306.3806.39093,282-0.0300.47 
AWRAmerican States Water Company86.5685.1385.2023,008-1.041.21 
AXAxos Financial Inc28.6928.1428.2052,005-0.391.36 
AXEAnixter International Inc85.8385.1185.7698,6610.020.02 
AXLAmerican Axle & Manufacturing9.5409.3409.480228,4700.0200.21 
AXOAxos Financial Inc26.0025.9926.002240.150.58 
AXPAmerican Express Company119.5118.5119.0925,681-0.30.25 
AXRAmrep Corp5.9905.9905.9901000.1001.70 
AXSAxis Capital Holdings59.0058.0758.1542,183-0.520.89 
AXS-DAxis Capital Holdings Ltd [Axs/Pd]25.1225.1125.111,228-0.020.08 
AXS-EAxis Capital Holdings Ltd [Axs/Pe]25.4825.3625.3914,980-0.060.24 
AXTAAxalta Coating Systems Ltd28.8528.4428.56248,362-0.301.04 
AYIAcuity Brands Inc128.7126.6126.928,096-0.60.45 
AYRAircastle Ltd32.3732.2532.25170,649-0.110.34 
AYXAlteryx Inc108.2105.5106.5515,7660.00.04 
AZNAstrazeneca Plc47.3846.6747.35946,2140.340.72 
AZOAutozone1,1691,1571,16732,70870.63 
AZREAzure Power Global Ltd12.9912.8312.83611-0.171.31 
AZULAzul S.A. ADR37.0136.3536.43108,2070.210.58 
AZZAzz Inc37.6037.0137.2315,057-0.260.69 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
18.205.176.85
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,527-440.51
DJI27,821-1130.40
SP5003,108-120.38
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,474-10.09
BDI1,200494.26
HSI30,063-2530.83