Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies128.9127.4128.11,842,9000.80.60 
AAAlcoa Corp23.7422.6422.845,578,300-0.251.08 
AAI-BArlington Asset Investment Corp22.4122.4122.41500-0.582.52 
AAI-CArlington Asset Investment Corp [Ai/Pc]21.3921.1021.10500-0.301.40 
AAICArlington Asset Investment Corp3.8803.7903.830120,400-0.0300.78 
AANAarons Holdings Company Inc21.3420.3020.56408,500-0.512.42 
AAPAdvance Auto Parts Inc166.5164.2165.2497,300-0.80.45 
AATAmerican Assets Trust30.2029.1429.94256,1000.672.29 
ABAlliancebernstein Holding LP36.3535.8336.23249,6000.180.50 
ABBAbb Ltd29.8529.6229.751,469,3000.250.85 
ABBVAbbvie Inc113.1111.5112.66,554,5000.40.39 
ABCAmerisourcebergen Corp104.4102.8103.81,297,9000.30.28 
ABEVAmbev S.A.3.1003.0203.04017,570,400-0.0300.98 
ABGAsbury Automotive Group Inc168.4160.4167.0394,4006.64.13 
ABMABM Industries Inc39.8438.8339.43344,200-0.290.73 
ABRArbor Realty Trust14.6114.3314.601,169,2000.281.96 
ABR-AArbor Rlty TR Inc [Abr/Pa]25.7425.6525.743,2000.040.16 
ABR-BArbor Rlty TR Inc [Abr/Pb]25.4925.4925.491000.090.35 
ABR-CArbor Rlty TR Inc [Abr/Pc]26.0425.8326.016,9000.170.66 
ABTAbbott Laboratories113.5112.0112.92,952,3000.30.28 
ACAssociated Capital Group Inc36.2334.6234.628,400-1.203.35 
ACAArcosa Inc62.2460.4562.01232,9000.050.08 
ACBAurora Cannabis Inc11.9611.3511.5413,009,000-0.302.53 
ACCAmerican Campus Communities Inc43.0842.0942.75794,1000.541.28 
ACCOAcco Brands Corp8.9008.7208.870341,3000.1301.49 
ACELAccel Entertainment Inc10.7210.4510.62246,5000.181.72 
ACHAluminum Corp of China Ltd8.5608.4408.56063,6000.2202.64 
ACIAlbertsons Companies Inc Cl A17.7417.1417.332,969,200-0.462.59 
ACI.UAtlas Crest Invt Corp Unit [Acic.U]11.3011.1011.15171,9000.000.00 
ACI.WAtlas Crest Invt Corp WT [Acic/W]2.0301.8501.880133,100-0.0201.05 
ACICAtlas Crest Investment Corp Cl A10.6210.4610.50284,100-0.060.57 
ACMAecom Technology Corp55.5054.0654.71679,300-0.230.42 
ACNAccenture Plc262.4257.0261.72,081,6005.82.28 
ACN.UAscendant Digital Acquisition Corp11.3911.0311.3820,8001.0710.38 
ACN.WAscendant Digital Acquisition WT1.9001.7101.90028,300-0.0100.52 
ACNDAscendant Digital Acquisition Corp Cl A10.5410.4010.4940,600-0.020.14 
ACPAvenue Income Credit Strategies11.3111.2211.24125,700-0.010.09 
ACREAres Commercial Real Estate Cor12.1011.8712.06131,6000.080.67 
ACVAllianzgi Diversified Income &34.4033.7234.2431,0000.531.57 
ADCAgree Realty Corp65.3764.0064.61659,4000.570.89 
ADCTAdc Therapeutics Sa32.7330.6331.6089,900-0.501.56 
ADE.UAdit Edtech Acquisition Corp [Adex.U]10.3710.3210.35860,8000.030.29 
ADMArcher Daniels Midland53.9952.7953.502,307,4000.400.75 
ADNTAdient Plc36.4135.0035.891,080,8001.022.93 
ADSAlliance Data Systems Corp74.1572.7072.82697,5000.070.10 
ADTADT Inc9.2458.9209.2103,303,1000.3403.83 
ADXAdams Diversified Equity Fund17.8417.6317.81108,9000.261.48 
AEBAegon N.V. Perp Cap Secs Floating Rate25.3225.1025.2534,0000.000.00 
AEEAmeren Corp72.8671.8572.542,273,300-0.450.62 
AEFCAegon Funding Company Llc 5.10%26.1325.9026.0498,1000.010.04 
AEGAegon N.V.4.3104.2604.300812,4000.0300.70 
AELAmerican Equity Investment Life30.8630.2830.47459,100-0.160.52 
AEL-AAmerican Equity Investment Life Holding26.1926.0626.1913,2000.020.08 
AEL-BAmerican Equity Investment Life Holding27.1727.0627.1016,8000.010.04 
AEMAgnico-Eagle Mines Ltd71.9869.2771.311,358,3002.824.12 
AENZAenza S.A.A.2.3402.2402.30016,6000.0351.55 
AEOAmerican Eagle Outfitters23.3222.4522.725,610,000-0.150.66 
AERAercap Holdings N.V.44.4943.3543.66569,400-0.140.32 
AESThe Aes Corp28.6827.8828.026,807,900-0.040.14 
AFBAlliance National Municipal14.1414.0514.1457,3000.050.35 
AFCAllied Capital Corp26.0025.5826.0016,7000.341.33 
AFGAmerican Financial Group89.4787.4989.38755,6001.561.78 
AFGBAmerican Financial Group Inc 5.875%27.4927.3227.4912,4000.050.18 
AFGCAmerican Financial Group Inc 5.125%27.2327.0027.175,5000.010.04 
AFGDAmerican Financial Group Inc 5.625%27.8027.6827.7813,1000.080.27 
AFGEAmerican Financial Group Inc 4.500%27.1827.0027.005,6000.030.11 
AFIArmstrong Flooring Inc4.1404.0104.07092,300-0.0200.49 
AFLAflac Inc47.2146.7147.062,368,3000.010.02 
AFTApollo Senior Floating Rate Fund Inc14.7114.6014.6025,700-0.030.21 
AGFirst Majestic Silver13.9412.8913.9025,065,1001.259.88 
AGCBAltimeter Growth Corp 2 Cl A13.5912.9313.24435,3000.241.85 
AGCOAgco Corp116.8114.4115.5599,600-0.40.32 
AGDAlpine Global Dynamic Dividend Fund10.9510.8510.9244,1000.131.20 
AGIAlamos Gold Inc8.2707.9858.2403,266,2000.3204.04 
AGMFederal Agricultural Mortgage Corp80.2677.9778.5339,700-1.241.55 
AGM-CFederal Agricultural Mortgage Corp27.0326.7526.961,3000.210.79 
AGM-DFederal Agricultural Mortgage Corp27.0526.7627.016,1000.010.04 
AGM-EFederal Agricultural Mortgage Corp27.2026.9527.203,8000.401.49 
AGM-FFederal Agricultural Mortgage Corp26.6526.5626.653,7000.150.57 
AGM.AFederal Agricultural Mortgage Corp73.0072.0072.01900-1.932.61 
AGOAssured Guaranty Ltd38.9938.2738.56407,4000.040.10 
AGO-BAssured Guaranty Municipal Hlds IN26.4826.2626.442,9000.030.13 
AGO-EAssured Guaranty Municipal Hlds IN26.0725.8426.019,1000.020.06 
AGO-FAssured Guaranty Municipal Hlds IN25.5625.4625.508,500-0.010.04 
AGRAvangrid Inc46.1645.0046.14504,9000.731.61 
AGROAdecoagro S.A.8.2507.9608.040340,4000.0000.00 
AGSPlayags Inc5.9905.6205.880295,400-0.1001.67 
AGXArgan Inc46.9444.6745.4356,900-0.200.44 
AHCA.H. Belo Corp1.9501.9201.93018,9000.0201.05 
AHHArmada Hoffler Properties Inc11.8811.2911.65239,9000.302.64 
AHH-AArmada Hoffler Pptys Inc [Ahh/Pa]25.4525.3025.4516,7000.150.59 
AHL-CAspen Insurance Holdings Ltd [Ahl/Pc]26.5826.3926.5813,1000.230.87 
AHL-DAspen Insurance Holdings Ltd [Ahl/Pd]26.4226.1426.4211,1000.150.57 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]26.4726.1026.2213,100-0.050.19 
AHTAshford Hospitality Trust Inc2.8602.6702.7203,664,400-0.1103.89 
AHT-DAshford Hospitality TR Inc [Aht/Pd]15.3615.0615.062,200-0.251.60 
AHT-FAshford Hospitality TR Inc [Aht/Pf]15.1114.2614.362,6000.110.77 
AHT-GAshford Hospitality TR Inc [Aht/Pg]14.9413.4314.3141,500-0.140.97 
AHT-HAshford Hospitality TR Inc [Aht/Ph]14.5914.0514.542,4000.130.90 
AHT-IAshford Hospitality TR Inc [Aht/Pi]14.5014.1614.269,500-0.090.63 
AIC3.Ai Inc Cl A131.9123.5131.42,655,0004.63.59 
AICArlington Asset Investment Cor24.6824.4924.492,3000.030.12 
AIFApollo Tactical Income Fund Inc14.4614.3314.4543,5000.060.42 
AIGAmerican International Group42.5742.0042.086,421,300-0.170.40 
AIG-AAmerican International Group Inc28.1928.0328.1921,4000.090.30 
AIG.WAmerican Intl Group Inc WT [Aig/W]0.07140.04400.04528,623,200-0.024835.43 
AINAlbany International Corp78.5776.8478.1494,9001.021.32 
AIOAllianzgi Artificial Intelligence &28.5927.9128.32128,7000.391.40 
AIRAAR Corp38.5937.2337.43156,100-0.350.93 
AIRCApartment Income REIT Corp39.7838.2039.491,120,2001.062.76 
AITApplied Industrial Technologies85.6483.8084.18141,400-0.580.68 
AIVApartment Investment and Management4.9404.7404.7905,645,000-0.0601.24 
AIWArlington Asset Investment Cor24.8524.8524.852000.100.40 
AIZAssurant Inc143.7142.0142.0277,100-1.00.68 
AIZNAssurant Inc 5.25% Subordinated Notes26.6426.5826.641,7000.120.46 
AIZPAssurant Inc 6.50% Series D Mandatory135.5134.3134.38,300-0.90.65 
AJA.UAjax I Unit 1 Ord Shs Cl A [Ajax.U]13.1812.9412.94123,5000.020.15 
AJA.WAjax I WT [Ajax/W]3.6903.3603.500110,4000.0200.57 
AJAXAjax I Cl A12.3212.0612.13795,1000.030.25 
AJGArthur J. Gallagher & Company119.7117.2119.5574,7002.11.76 
AJRDAerojet Rocketdyne Holdings53.0152.6652.831,322,6000.000.00 
AJXGreat Ajax Corp10.5910.4010.5546,7000.111.05 
AJXAGreat Ajax Corp 7.25% Convertible Senior25.0624.6424.824,600-0.030.12 
AKO.AEmbotell Andina Sa Cl A14.0213.1613.838,3000.070.51 
AKO.BEmbotell Andna Sa Cl B16.5716.4916.491,800-0.502.94 
AKRAcadia Realty Trust15.7715.1715.51316,6000.221.44 
ALAir Lease Corp Cl A45.2344.3044.661,125,3000.531.20 
AL-AAir Lease Corp [Al/Pa]26.1225.8326.124,4000.070.27 
ALBAlbemarle Corp188.4179.4180.21,404,600-5.12.73 
ALCAlcon Inc73.7472.4473.46783,5000.731.00 
ALEAllete Inc69.2268.0969.00414,7000.160.23 
ALEXAlexander and Baldwin Inc17.2916.8017.05341,8000.171.01 
ALGAlamo Group154.7151.5152.940,5000.30.20 
ALI-AAltera Infrastructure LP 7.25% Ser A21.8021.4121.754,8000.381.78 
ALI-BAltera Infrastructure LP 8.50% Ser B23.0022.8122.974,0000.090.40 
ALI-EAltera Infrastructure LP 8.875% Ser E23.0022.8022.827,4000.020.09 
ALKAlaska Air Group56.1054.6655.811,151,6001.102.01 
ALLAllstate Corp111.7109.8111.01,993,5000.70.66 
ALL-BAllstate Corp [All/Pb]27.4427.2927.3819,7000.100.37 
ALL-GAllstate Corp [All/Pg]27.8027.5127.7728,7000.270.98 
ALL-HAllstate Corp [All/Ph]27.0226.8026.87121,0000.060.22 
ALL-IAllstate Corp [All/Pi]26.9126.6726.8315,6000.110.41 
ALL-YGMAC Capital Trust I [Ally/Pa]26.6226.3426.54254,000-0.030.11 
ALLEAllegion Plc115.1113.2114.2718,200-0.50.45 
ALLYAlly Financial41.9141.1741.353,587,8000.070.17 
ALP-QAlabama Power CO [Alp/Pq]27.7027.4127.7012,5000.180.65 
ALSNAllison Transmission Holdings42.0441.2941.63522,1000.010.02 
ALT-AAlta Equipment Group Inc26.2026.0026.1116,400-0.090.33 
ALT.WAlta Equipment Group Inc [Altg/W]2.5002.5002.50013,000-0.1706.37 
ALTGAlta Equipment Group Inc10.2510.0110.0920,9000.030.30 
ALU.UAlussa Energy Acquisition Corp [Alus.U]11.4511.4511.451000.000.00 
ALU.WAlussa Energy Acquisition Corp [Alus/W]1.8001.6701.80093,8000.0804.66 
ALUSAlussa Energy Acquisition Corp Cl A10.4510.3310.37129,300-0.010.10 
ALVAutoliv Inc89.6588.0788.31728,100-0.580.65 
ALXAlexander's Inc277.3272.0272.04,500-2.00.74 
AMAntero Midstream Corp8.7308.0808.1106,947,600-0.5005.81 
AMB.WAmbac Financial Group Inc WT [Ambc/W]4.8474.8474.847700-0.0240.48 
AMBCAmbac Financial Group15.8415.5615.77255,5000.150.96 
AMCAmc Entertainment Holdings Inc3.3402.7502.970181,862,200-0.0902.94 
AMCRAmcor Plc11.2810.9211.235,634,1000.282.56 
AMEAmtek Inc120.7118.7120.1731,5001.20.98 
AMGAffiliated Managers Group113.8111.7113.6426,9001.51.34 
AMHAmerican Homes 4 Rent31.4330.0431.271,429,4000.832.73 
AMH-DAmerican Homes 4 Rent [Amh/Pd]25.5325.3825.4736,0000.080.30 
AMH-EAmerican Homes 4 Rent [Amh/Pe]25.4725.4025.4725,0000.050.20 
AMH-FAmerican Homes 4 Rent [Amh/Pf]25.7625.5925.7626,2000.150.59 
AMH-GAmerican Homes 4 Rent [Amh/Pg]26.0325.7826.003,4000.311.21 
AMH-HAmerican Homes 4 Rent [Amh/Ph]26.8626.3426.832,0000.411.55 
AMKAssetmark Financial Holdings Inc25.0624.5125.0142,5000.492.00 
AMNAmn Healthcare Services Inc75.8374.1875.51294,9001.542.08 
AMOVAmerica Movil A ADR14.7013.9714.286,000-0.201.38 
AMPAmeriprise Financial Services214.5211.4213.2536,5000.20.08 
AMPYAmplify Energy Corp2.1901.9602.1701,203,2000.0200.93 
AMRCAmeresco Inc59.2056.6058.44330,5000.911.58 
AMRXAmneal Pharmaceuticals Inc4.8894.7304.750692,200-0.0801.66 
AMTAmerican Tower Corp223.6216.1222.82,399,0005.92.72 
AMWLAmerican Well Corp Cl A30.8329.4230.232,710,2000.301.00 
AMXAmerica Movil S.A.B. DE C.V.14.4314.1714.223,748,500-0.040.28 
ANAutonation Inc77.5374.5977.46729,3002.893.88 
ANETArista Networks Inc320.3313.2314.5397,700-3.51.10 
ANFAbercrombie & Fitch Company24.3923.5023.60878,000-0.020.08 
ANHAnworth Mortgage Asset Corp2.6202.5202.6101,164,2000.0702.76 
ANH-AAnworth Mortgage Asset Cp [Anh/Pa]25.2025.1225.122,300-0.070.28 
ANH-BAnworth Mortgage Asset Cp [Anh/Pb]24.3524.3124.35700-0.030.12 
ANH-CAnworth Mortgage Asset Cp [Anh/Pc]24.4324.3524.382,1000.030.11 
ANTMAnthem Inc323.5317.5321.51,158,200-2.20.67 
AODAlpine Total Dynamic Dividend9.2209.1509.210557,1000.1001.10 
AONAON Plc212.8208.4211.91,318,6002.81.33 
AON.UOne Unit 1 Com & 1/3 WT Exp [Aone.U]11.4811.3511.353,500-0.040.35 
AON.WOne Corp WT [Aone/W]2.4402.1502.26040,7000.1205.61 
AONEOne Cl A10.8510.7710.80130,3000.000.00 
AOSSmith A.O. Corp57.9356.8657.84922,6000.641.12 
APAmpco-Pittsburgh Corp7.0806.8006.85052,200-0.0600.87 
APAMArtisan Partners Asset Mgmt54.3753.1354.31421,7001.142.14 
APDAir Products and Chemicals288.8286.2286.6692,5000.90.32 
APGApi Group Corp18.4817.7318.44855,0000.482.67 
APHAmphenol Corp134.4133.0134.0840,3001.61.21 
APLEApple Hospitality REIT Inc13.4913.0513.351,619,0000.211.60 
APOApollo Global Management Llc C48.3248.0048.05482,700-0.140.29 
APO-AApollo Global Mgmt Inc [Apo/Pa]26.8926.5226.814,9000.401.51 
APO-BApollo Global Mgmt Inc [Apo/Pb]27.2826.9527.2816,4000.411.51 
APRNBlue Apron Holdings Inc7.7007.1107.180509,400-0.3204.27 
APS.UApollo Strategic Growth Capital Unit11.6811.4011.46315,7000.090.79 
APS.WApollo Strategic Growth Capital [Apsg/W]2.3902.0502.160512,3000.1608.00 
APSGApollo Strategic Growth Capital Cl A10.8810.7310.84687,1000.100.93 
APT-AAptiv Plc 5.5% Mandatory Cnv Ser A168.2165.8167.711,9002.41.45 
APTSPreferred Apartment Communities7.7857.6007.750382,600-0.0200.26 
APTVAptiv Plc146.0143.0145.12,112,7002.61.79 
AQNAlgonquin Pwr & Util17.2216.8517.16449,7000.311.84 
AQNAAlgonquin Power & Utilities Corp28.4228.2428.2417,300-0.060.21 
AQNBAlgonquin Power & Utilities Corp 6.20%28.1727.7928.1514,8000.311.11 
AQUAEvoqua Water Technologies Corp31.4030.5330.89600,600-0.150.48 
ARAntero Resources Corp7.2456.5506.7509,120,000-0.3104.39 
ARAAmerican Renal Associates11.4811.4611.48119,1000.020.17 
ARCAmerican Reprographics Company2.2002.0412.060161,500-0.1004.63 
ARCHArch Resources Inc54.3250.8351.19415,100-0.801.54 
ARCOArcos Dorados Holdings Inc5.5155.3305.430831,9000.1001.88 
ARDArdagh Group S.A.17.7517.5217.7274,9000.321.84 
ARDCAres Dynamic Credit Allocation14.6214.4914.58147,600-0.130.88 
AREAlexandria Real Estate Equities172.2166.1171.01,015,5004.52.71 
ARE-AAres Management Corp [Ares/Pa]25.9725.7925.8816,700-0.040.14 
ARESAres Management LP46.5845.6846.42701,3000.751.64 
ARG-AArgo Group Intl Hldgs Ltd 7% Ser A26.9926.8026.9317,500-0.070.26 
ARGDArgo Grp Itl Snr NTS25.6025.6025.60500-0.010.04 
ARGOArgo Group Intl Hlds45.8244.8944.9483,300-0.370.82 
ARIApollo Commercial Real Estate11.8111.6111.78637,8000.181.55 
ARLAmerican Realty Investors9.9759.3509.3505,100-0.4704.79 
ARLOArlo Technologies Inc8.4508.0408.120736,2000.2002.53 
ARMKAramark Holdings Corp36.9036.1236.371,133,6000.180.50 
ARNCArconic Corp30.5429.4329.82479,900-0.190.63 
AROCArchrock Inc9.8509.6009.690500,000-0.0700.72 
ARRArmour Residential R11.1811.0011.10849,9000.121.09 
ARR-CArmour Residential REIT Inc 7% Prf24.7024.5224.6822,4000.000.00 
ARWArrow Electronics108.1106.1106.9350,7001.51.42 
ASAASA Gold and Precious Metals21.9921.4221.9561,9000.693.25 
ASA.UAtlantic Avenue Acquisition Corp10.9610.9210.9334,7000.000.00 
ASA.WAtlantic Avenue Acquisition Corp1.5801.4201.42088,200-0.1308.39 
ASANAsana Inc Cl A40.0838.9039.571,617,100-0.130.33 
ASAQAtlantic Street Acquisition Corp Cl A10.3010.1910.2770,6000.070.69 
ASBAssociated Banc-Corp20.2019.6919.90936,800-0.241.19 
ASB-CAssociated Banc-Corp [Asb/Pc]26.0125.8725.988000.090.34 
ASB-DAssociated Banc-Corp [Asb/Pd]25.7925.7925.796000.160.62 
ASB-EAssociated Banc-Corp [Asb/Pe]27.0926.8326.832,000-0.190.70 
ASB-FAssociated Banc-Corp.28.0327.4227.5934,800-0.301.08 
ASCArdmore Shipping Corp3.3503.2003.300316,3000.0300.92 
ASGLiberty All-Star Growth Fund9.4509.2009.330303,6000.0100.11 
ASGIAberdeen Standard Global Infrastructure20.3719.7519.9522,3000.170.86 
ASGNOn Assignment90.8288.0390.29231,8002.703.08 
ASHAshland Global Holdings Inc88.1286.8087.44380,9000.080.09 
ASIXAdvansix Inc22.8022.2122.5484,3000.040.18 
ASP.UAspirational Consumer Lifestyl [Aspl.U]10.6310.6310.631000.000.00 
ASP.WAspirational Consumer Lifestyl [Aspl/W]1.4701.4101.4402,600-0.0503.36 
ASPLAspirational Consumer Lifestyle Corp Cl10.2610.2110.2124,4000.040.39 
ASPNAspen Aerogels Inc19.5918.6418.99152,2000.241.28 
ASRGrupo Aeroportuario Del Sureste165.9162.1162.830,400-3.01.80 
ASXAse Industrial Holding CO Ltd7.7207.4257.5002,842,300-0.1702.22 
ATAtlantic Power Corp3.0602.9503.0107,491,2000.0501.69 
ATA.SAltimar Acquisition Corporation [Atac.U]11.7311.5911.7373,400-0.060.51 
ATA.TAltimar Acquisition Corp WT [Atac/W]2.3602.2202.250106,600-0.1144.81 
ATA.UAltimar Acquisition Corp [Atac.U]10.5110.5010.50243,7000.000.00 
ATA.WAltimar Acquisition Corp WT [Atac/W]3.0001.8002.1601,386,1000.48328.79 
ATACAltimar Acquisition Corp Cl A11.0110.8211.00550,6000.080.73 
ATC-DAtlas Corp [Atlas/Pd]25.4925.3425.4510,4000.110.43 
ATC-EAtlas Corp [Atlas/Pe]25.7725.5425.7511,0000.130.49 
ATC-GAtlas Corp [Atlas/Pg]25.7525.6025.755,9000.050.18 
ATC-HAtlas Corp [Atlas/Ph]25.7425.5025.7410,9000.230.90 
ATC-IAtlas Corp [Atlas/Pi]25.4025.2225.2620,3000.010.04 
ATCOAtlas Corp11.3010.8011.142,106,900-0.030.27 
ATENA10 Networks Inc10.1409.6709.810957,0000.2702.83 
ATGEAdtalem Global Education Inc39.3037.8738.37405,600-0.310.80 
ATHAthene Holding Ltd45.8944.5744.67763,6000.010.02 
ATH-AAthene Hld Ltd [Ath/Pa]29.3629.0229.2848,5000.321.10 
ATH-BAntah Hlds Ltd26.7126.3026.7120,9000.220.83 
ATH-CAthene Hldg Ltd28.1427.9228.0541,2000.080.27 
ATH-DAthene Holding Ltd25.2425.1125.20117,6000.030.12 
ATHMAutohome Inc108.5105.8108.0357,2001.51.40 
ATIAllegheny Technologies Inc18.9218.1718.512,952,5000.000.00 
ATKRAtkore International Group50.3148.8049.74473,9000.050.10 
ATOAtmos Energy Corp91.5389.6590.091,223,4000.010.01 
ATRAptargroup140.8137.5140.6254,1003.42.45 
ATTOAtento S.A.18.5017.6217.7025,700-0.754.07 
ATUSAltice USA Inc Cl A36.9436.1136.154,053,000-0.461.26 
ATVAcorn International20.7720.6620.692,900-0.110.53 
AUAnglogold Ashanti Ltd23.5322.7023.443,277,1001.195.35 
AUYYamana Gold5.2905.1805.27013,527,7000.1402.73 
AVAAvista Corp39.3938.3538.54291,400-0.250.64 
AVA.UAvanti Acquisition Corp [Avan.U]11.9511.7011.81165,3000.010.08 
AVA.WAvanti Acquisition Corp [Avan/W]2.1501.9402.010196,900-0.0602.90 
AVALGrupo Aval Acciones Y Valores S6.9006.5906.72067,1000.0600.90 
AVANAvanti Acquisition Corp Cl A10.9810.6710.90993,1000.090.83 
AVBAvalonbay Communities167.2160.9165.9926,7003.52.16 
AVDAmerican Vanguard Corp18.2217.8518.16138,4000.221.23 
AVKAdvent Claymore Convertible Securities16.9616.8716.9282,3000.160.95 
AVLRAvalara Inc166.0160.8163.7425,2002.11.32 
AVNSAvanos Medical Inc47.9446.7747.84305,4000.801.70 
AVNTAvient Corp43.2341.7742.33437,300-0.511.19 
AVT-AAvantor Inc [Avtr/Pa]96.4094.1696.2216,9002.142.27 
AVTRAvantor Inc30.6129.8630.472,999,6000.782.63 
AVYAvery Dennison Corp161.5159.1159.4411,900-0.40.24 
AVYAAvaya Holdings Corp22.5521.7321.98834,2000.221.01 
AWFAlliancebernstein Global High Income11.6911.6311.68229,3000.040.34 
AWIArmstrong World Industries Inc83.8079.3281.38670,400-2.282.73 
AWKAmerican Water Works163.9158.6163.41,051,0004.12.59 
AWPAberdeen Global Premier Properties Fund5.5005.3905.460444,4000.0601.11 
AWRAmerican States Water Company81.7280.1881.07157,900-0.490.60 
AXAxos Financial Inc42.4841.6742.26246,8000.100.24 
AXLAmerican Axle & Manufacturing9.4409.1109.4101,570,6000.3103.41 
AXOAxos Financial Inc25.4525.4225.42500-0.170.66 
AXPAmerican Express Company129.5127.1128.94,090,1002.21.73 
AXRAmrep Corp7.8097.5687.6204,200-0.1802.31 
AXSAxis Capital Holdings51.9651.0151.53328,4000.030.06 
AXS-EAxis Capital Holdings Ltd [Axs/Pe]25.8725.7425.8132,400-0.060.23 
AXTAAxalta Coating Systems Ltd29.2828.6228.691,763,400-0.180.62 
AYIAcuity Brands Inc119.0115.5118.6575,0001.21.01 
AYXAlteryx Inc127.7124.6125.31,059,1000.80.68 
AZEKThe Azek Company Inc Cl A42.5041.1241.651,181,700-0.601.42 
AZOAutozone1,2451,2261,240168,70020.14 
AZREAzure Power Global Ltd47.5845.6445.64361,600-0.230.50 
AZULAzul S.A. ADR21.4820.4721.431,290,0000.371.76 
AZZAzz Inc49.6948.2948.49126,400-0.270.55 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
18.234.247.75
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP13,4572601.97
DJI31,1882580.83
SP5003,852531.39
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,871311.70
BDI1,200494.26
HSI30,063-2530.83