List of Symbols for New York Stock Exchange [NYSE] Starting with A

Exchange:

List of Symbols for New York Stock Exchange [NYSE]

Code	Name	High	Low	Close	Volume	Change
A	Agilent Technologies	127.5	124.4	125.5	1,365,400	-0.9	0.67
AA	Alcoa Corp	19.44	18.58	19.34	7,921,300	-0.06	0.31
AAI-B	Arlington Asset Investment Corp	21.69	21.69	21.69	100	0.22	1.02
AAI-C	Arlington Asset Investment Corp [Ai/Pc]	21.53	21.49	21.51	3,800	0.01	0.05
AAIC	Arlington Asset Investment Corp	3.860	3.700	3.810	222,100	-0.050	1.30
AAN	Aarons Holdings Company Inc	21.49	20.51	20.89	315,600	0.19	0.92
AAP	Advance Auto Parts Inc	164.7	156.4	159.7	1,846,800	-4.1	2.50
AAT	American Assets Trust	29.18	28.26	28.61	193,300	-0.37	1.28
AB	Alliancebernstein Holding LP	37.00	36.00	36.60	587,700	0.57	1.58
ABB	Abb Ltd	30.25	29.82	30.09	2,030,500	-0.34	1.12
ABBV	Abbvie Inc	111.2	109.2	110.5	6,928,000	-0.4	0.32
ABC	Amerisourcebergen Corp	107.5	106.0	106.9	693,100	-0.9	0.83
ABEV	Ambev S.A.	2.850	2.774	2.850	22,272,400	0.050	1.79
ABG	Asbury Automotive Group Inc	163.6	155.3	156.8	506,000	-5.6	3.46
ABM	ABM Industries Inc	40.24	39.08	39.56	339,400	-0.13	0.33
ABR	Arbor Realty Trust	14.60	14.22	14.37	1,363,800	-0.26	1.78
ABR-A	Arbor Rlty TR Inc [Abr/Pa]	25.94	25.85	25.89	900	0.03	0.12
ABR-B	Arbor Rlty TR Inc [Abr/Pb]	25.36	25.32	25.34	2,800	-0.08	0.31
ABR-C	Arbor Rlty TR Inc [Abr/Pc]	26.68	25.84	26.16	12,800	0.32	1.23
ABT	Abbott Laboratories	115.4	113.0	114.7	4,689,000	1.9	1.67
AC	Associated Capital Group Inc	35.50	34.62	35.00	7,900	-0.25	0.71
ACA	Arcosa Inc	63.01	60.33	61.39	177,700	-1.09	1.74
ACB	Aurora Cannabis Inc	10.90	10.04	10.16	22,227,500	-0.49	4.60
ACC	American Campus Communities Inc	42.44	41.00	41.80	1,044,900	0.10	0.24
ACCO	Acco Brands Corp	8.740	8.480	8.630	353,000	-0.170	1.93
ACEL	Accel Entertainment Inc	10.260	9.950	9.980	209,100	-0.380	3.67
ACH	Aluminum Corp of China Ltd	8.420	8.291	8.420	56,300	-0.080	0.94
ACI	Albertsons Companies Inc Cl A	19.28	17.39	18.59	5,397,300	1.09	6.23
ACI.U	Atlas Crest Invt Corp Unit [Acic.U]	11.47	11.14	11.40	248,900	0.28	2.52
ACI.W	Atlas Crest Invt Corp WT [Acic/W]	1.960	1.800	1.880	324,700	0.022	1.16
ACIC	Atlas Crest Investment Corp Cl A	10.87	10.53	10.73	505,300	0.13	1.23
ACM	Aecom Technology Corp	53.89	52.43	53.66	513,300	-0.02	0.04
ACN	Accenture Plc	253.8	249.1	252.0	1,921,600	-2.7	1.07
ACN.U	Ascendant Digital Acquisition Corp	11.85	11.36	11.36	63,600	-0.14	1.22
ACN.W	Ascendant Digital Acquisition WT	1.950	1.710	1.750	171,500	-0.120	6.42
ACND	Ascendant Digital Acquisition Corp Cl A	10.85	10.49	10.54	158,500	-0.01	0.09
ACP	Avenue Income Credit Strategies	10.99	10.89	10.99	78,700	0.06	0.55
ACRE	Ares Commercial Real Estate Cor	12.12	11.76	11.83	212,300	-0.31	2.55
ACV	Allianzgi Diversified Income &	34.37	34.00	34.05	42,600	-0.05	0.15
ADC	Agree Realty Corp	65.87	64.42	64.59	377,400	-0.25	0.39
ADCT	Adc Therapeutics Sa	34.41	33.31	34.05	397,200	0.69	2.07
ADE.U	Adit Edtech Acquisition Corp [Adex.U]	10.55	10.39	10.45	126,700	0.10	0.97
ADM	Archer Daniels Midland	53.69	52.53	53.09	2,556,400	0.27	0.51
ADNT	Adient Plc	35.23	33.02	33.75	693,500	-1.61	4.55
ADS	Alliance Data Systems Corp	70.38	67.70	69.26	566,000	-1.56	2.20
ADT	ADT Inc	9.110	8.760	8.900	3,619,900	-0.100	1.11
ADX	Adams Diversified Equity Fund	17.75	17.55	17.72	200,900	0.02	0.11
AEB	Aegon N.V. Perp Cap Secs Floating Rate	25.27	25.17	25.23	13,400	-0.04	0.16
AEE	Ameren Corp	75.15	72.12	75.08	2,551,500	2.20	3.02
AEFC	Aegon Funding Company Llc 5.10%	26.42	26.20	26.31	63,700	0.14	0.53
AEG	Aegon N.V.	4.090	4.000	4.040	1,900,600	-0.190	4.49
AEL	American Equity Investment Life	30.03	29.12	29.60	570,500	-0.30	1.00
AEL-A	American Equity Investment Life Holding	26.20	25.97	26.18	24,300	0.16	0.61
AEL-B	American Equity Investment Life Holding	27.17	27.01	27.01	29,400	-0.04	0.15
AEM	Agnico-Eagle Mines Ltd	72.47	69.84	71.12	797,400	0.43	0.61
AENZ	Aenza S.A.A.	2.490	2.280	2.340	11,500	-0.050	2.09
AEO	American Eagle Outfitters	25.46	23.31	23.83	13,137,700	-0.45	1.85
AER	Aercap Holdings N.V.	41.39	38.84	41.26	1,418,400	0.05	0.12
AES	The Aes Corp	27.21	25.91	26.23	10,717,400	-0.87	3.21
AFB	Alliance National Municipal	14.20	14.10	14.17	65,800	0.03	0.21
AFC	Allied Capital Corp	26.04	25.80	25.90	7,600	-0.08	0.31
AFG	American Financial Group	86.07	84.02	86.03	564,900	1.19	1.40
AFGB	American Financial Group Inc 5.875%	27.56	27.34	27.45	8,800	-0.05	0.18
AFGC	American Financial Group Inc 5.125%	27.25	26.83	26.95	54,800	-0.19	0.68
AFGD	American Financial Group Inc 5.625%	27.78	27.67	27.68	12,100	-0.07	0.23
AFGE	American Financial Group Inc 4.500%	27.11	27.01	27.01	500	0.00	0.00
AFI	Armstrong Flooring Inc	4.240	3.960	4.170	149,000	-0.040	0.95
AFL	Aflac Inc	46.61	45.72	46.57	5,031,600	0.14	0.30
AFT	Apollo Senior Floating Rate Fund Inc	14.69	14.54	14.54	38,200	-0.04	0.27
AG	First Majestic Silver	14.91	13.85	13.95	21,610,000	-0.05	0.36
AGCB	Altimeter Growth Corp 2 Cl A	14.15	13.09	13.09	830,600	-0.84	6.03
AGCO	Agco Corp	115.0	111.2	112.1	848,100	-2.0	1.71
AGD	Alpine Global Dynamic Dividend Fund	10.85	10.69	10.80	35,900	-0.04	0.37
AGI	Alamos Gold Inc	8.070	7.750	7.910	2,233,600	-0.040	0.50
AGM	Federal Agricultural Mortgage Corp	79.48	77.01	79.17	32,100	-0.33	0.42
AGM-C	Federal Agricultural Mortgage Corp	26.86	26.86	26.86	200	-0.15	0.54
AGM-D	Federal Agricultural Mortgage Corp	27.19	26.92	27.11	27,900	0.19	0.71
AGM-E	Federal Agricultural Mortgage Corp	27.17	26.84	27.17	6,900	0.34	1.25
AGM-F	Federal Agricultural Mortgage Corp	26.97	26.47	26.50	19,400	0.04	0.15
AGM.A	Federal Agricultural Mortgage Corp	71.76	71.76	71.76	100	-0.25	0.35
AGO	Assured Guaranty Ltd	37.07	35.31	37.00	597,500	0.73	2.01
AGO-B	Assured Guaranty Municipal Hlds IN	26.45	26.35	26.40	3,700	-0.04	0.14
AGO-E	Assured Guaranty Municipal Hlds IN	26.20	25.84	26.01	7,900	-0.19	0.73
AGO-F	Assured Guaranty Municipal Hlds IN	25.59	25.44	25.47	3,300	-0.06	0.23
AGR	Avangrid Inc	47.61	46.00	46.97	637,400	0.58	1.25
AGRO	Adecoagro S.A.	7.850	7.630	7.800	381,500	0.050	0.65
AGS	Playags Inc	5.900	5.530	5.570	634,300	-0.260	4.46
AGX	Argan Inc	44.58	43.35	44.00	93,100	-0.86	1.92
AHC	A.H. Belo Corp	2.008	1.940	1.970	68,800	0.000	0.00
AHH	Armada Hoffler Properties Inc	11.54	11.23	11.39	156,700	-0.12	1.04
AHH-A	Armada Hoffler Pptys Inc [Ahh/Pa]	25.47	25.40	25.40	3,800	0.00	0.00
AHL-C	Aspen Insurance Holdings Ltd [Ahl/Pc]	26.95	26.67	26.74	17,300	-0.04	0.15
AHL-D	Aspen Insurance Holdings Ltd [Ahl/Pd]	26.52	26.24	26.35	13,900	-0.02	0.08
AHL-E	Aspen Insurance Holdings Ltd [Ahl/Pe]	26.45	26.07	26.12	10,200	-0.18	0.68
AHT	Ashford Hospitality Trust Inc	3.000	2.610	2.920	11,488,200	0.250	9.36
AHT-D	Ashford Hospitality TR Inc [Aht/Pd]	14.83	14.50	14.54	22,800	0.01	0.07
AHT-F	Ashford Hospitality TR Inc [Aht/Pf]	14.38	14.05	14.23	24,200	0.23	1.64
AHT-G	Ashford Hospitality TR Inc [Aht/Pg]	14.51	14.06	14.25	7,100	0.20	1.42
AHT-H	Ashford Hospitality TR Inc [Aht/Ph]	14.55	14.00	14.29	15,600	0.29	2.07
AHT-I	Ashford Hospitality TR Inc [Aht/Pi]	14.57	14.00	14.35	3,700	0.35	2.50
AI	C3.Ai Inc Cl A	151.0	127.4	147.8	7,567,700	21.3	16.80
AIC	Arlington Asset Investment Cor	24.89	24.53	24.64	3,700	-0.11	0.44
AIF	Apollo Tactical Income Fund Inc	14.47	14.37	14.42	38,400	0.04	0.28
AIG	American International Group	39.80	38.99	39.58	4,084,300	-0.50	1.25
AIG-A	American International Group Inc	28.18	27.86	27.91	60,300	-0.18	0.64
AIG.W	American Intl Group Inc WT [Aig/W]	0.0714	0.0440	0.0452	8,623,200	-0.0248	35.43
AIN	Albany International Corp	76.96	74.96	76.40	125,600	-0.32	0.42
AIO	Allianzgi Artificial Intelligence &	28.97	28.56	28.83	177,200	-0.09	0.31
AIR	AAR Corp	37.29	36.10	36.86	208,300	-0.30	0.81
AIRC	Apartment Income REIT Corp	39.63	38.67	39.21	826,200	0.01	0.03
AIT	Applied Industrial Technologies	83.71	81.01	81.81	121,900	-2.51	2.98
AIV	Apartment Investment and Management	4.840	4.680	4.780	8,146,800	-0.030	0.62
AIW	Arlington Asset Investment Cor	24.95	24.95	24.95	200	-0.10	0.40
AIZ	Assurant Inc	134.9	132.5	132.7	340,000	-2.2	1.61
AIZN	Assurant Inc 5.25% Subordinated Notes	26.73	26.51	26.60	2,800	0.04	0.15
AIZP	Assurant Inc 6.50% Series D Mandatory	127.7	126.9	126.9	26,300	-0.9	0.74
AJA.U	Ajax I Unit 1 Ord Shs Cl A [Ajax.U]	14.25	12.98	13.00	756,300	-0.49	3.63
AJA.W	Ajax I WT [Ajax/W]	3.980	3.270	3.360	419,200	-0.240	6.67
AJAX	Ajax I Cl A	13.09	12.12	12.19	2,250,300	-0.43	3.41
AJG	Arthur J. Gallagher & Company	119.3	117.1	118.3	697,000	0.5	0.38
AJRD	Aerojet Rocketdyne Holdings	52.76	52.40	52.48	1,061,800	-0.03	0.06
AJX	Great Ajax Corp	10.77	10.44	10.54	51,000	-0.20	1.86
AJXA	Great Ajax Corp 7.25% Convertible Senior	24.90	24.59	24.70	13,700	-0.02	0.08
AKO.A	Embotell Andina Sa Cl A	13.92	13.56	13.61	1,800	-0.10	0.73
AKO.B	Embotell Andna Sa Cl B	16.21	15.53	15.98	2,500	-0.27	1.63
AKR	Acadia Realty Trust	15.96	14.81	15.43	885,000	0.34	2.25
AL	Air Lease Corp Cl A	42.87	41.10	42.80	703,100	0.30	0.71
AL-A	Air Lease Corp [Al/Pa]	25.77	25.50	25.66	14,300	-0.06	0.23
ALB	Albemarle Corp	179.5	172.1	176.9	1,372,300	3.2	1.85
ALC	Alcon Inc	75.61	74.43	74.85	1,236,800	0.82	1.11
ALE	Allete Inc	65.48	63.27	63.39	597,300	-2.32	3.53
ALEX	Alexander and Baldwin Inc	16.78	16.24	16.50	182,700	-0.18	1.08
ALG	Alamo Group	153.7	150.5	152.8	51,900	-1.0	0.63
ALI-A	Altera Infrastructure LP 7.25% Ser A	21.92	21.79	21.84	5,900	0.04	0.18
ALI-B	Altera Infrastructure LP 8.50% Ser B	23.10	22.97	23.09	7,500	0.15	0.67
ALI-E	Altera Infrastructure LP 8.875% Ser E	23.25	23.01	23.02	6,700	0.02	0.09
ALK	Alaska Air Group	54.05	51.23	52.90	2,800,100	-1.57	2.88
ALL	Allstate Corp	111.9	109.9	111.0	1,124,400	0.5	0.47
ALL-B	Allstate Corp [All/Pb]	27.43	27.11	27.12	19,400	-0.19	0.70
ALL-G	Allstate Corp [All/Pg]	27.87	27.56	27.56	17,500	-0.24	0.86
ALL-H	Allstate Corp [All/Ph]	26.83	26.56	26.56	120,700	-0.16	0.60
ALL-I	Allstate Corp [All/Pi]	26.97	26.69	26.71	39,400	-0.04	0.15
ALL-Y	GMAC Capital Trust I [Ally/Pa]	26.57	26.41	26.57	61,500	0.05	0.19
ALLE	Allegion Plc	112.9	111.1	112.1	615,700	-1.5	1.34
ALLY	Ally Financial	40.40	38.38	39.36	6,262,400	-1.25	3.08
ALP-Q	Alabama Power CO [Alp/Pq]	27.81	27.63	27.63	12,800	-0.07	0.25
ALSN	Allison Transmission Holdings	45.91	44.54	45.18	1,033,300	0.55	1.23
ALT-A	Alta Equipment Group Inc	26.31	26.15	26.24	6,000	-0.06	0.23
ALT.W	Alta Equipment Group Inc [Altg/W]	2.680	2.510	2.590	8,100	-0.110	4.07
ALTG	Alta Equipment Group Inc	10.33	10.05	10.21	39,800	-0.06	0.58
ALU.U	Alussa Energy Acquisition Corp [Alus.U]	11.25	11.20	11.25	12,500	-0.03	0.27
ALU.W	Alussa Energy Acquisition Corp [Alus/W]	1.900	1.580	1.795	214,300	0.007	0.40
ALUS	Alussa Energy Acquisition Corp Cl A	10.71	10.42	10.46	128,900	0.04	0.38
ALV	Autoliv Inc	89.28	86.10	88.60	859,400	0.10	0.11
ALX	Alexander's Inc	279.7	273.7	279.7	9,300	0.0	0.01
AM	Antero Midstream Corp	8.650	8.070	8.460	5,650,500	0.330	4.06
AMB.W	Ambac Financial Group Inc WT [Ambc/W]	4.815	4.780	4.815	2,200	-0.185	3.70
AMBC	Ambac Financial Group	15.65	15.13	15.62	226,500	-0.02	0.13
AMC	Amc Entertainment Holdings Inc	4.880	3.850	4.420	442,061,400	0.910	25.93
AMCR	Amcor Plc	11.23	10.86	10.97	9,073,100	-0.12	1.08
AME	Amtek Inc	117.0	114.4	116.4	1,041,700	-1.0	0.85
AMG	Affiliated Managers Group	114.9	111.8	113.7	285,700	0.6	0.50
AMH	American Homes 4 Rent	31.22	30.51	30.62	1,093,900	-0.55	1.76
AMH-D	American Homes 4 Rent [Amh/Pd]	25.38	25.36	25.38	10,500	-0.02	0.08
AMH-E	American Homes 4 Rent [Amh/Pe]	25.57	25.50	25.50	2,700	0.00	0.00
AMH-F	American Homes 4 Rent [Amh/Pf]	25.75	25.75	25.75	800	0.00	0.00
AMH-G	American Homes 4 Rent [Amh/Pg]	25.95	25.90	25.90	700	0.05	0.19
AMH-H	American Homes 4 Rent [Amh/Ph]	26.76	26.70	26.70	1,200	-0.15	0.56
AMK	Assetmark Financial Holdings Inc	25.24	24.11	24.53	75,100	-0.26	1.05
AMN	Amn Healthcare Services Inc	76.28	74.01	75.44	212,300	0.36	0.48
AMOV	America Movil A ADR	15.87	15.09	15.68	2,100	0.80	5.38
AMP	Ameriprise Financial Services	213.5	209.3	211.6	630,600	-0.2	0.08
AMPY	Amplify Energy Corp	2.110	1.900	2.100	1,607,900	0.100	5.00
AMRC	Ameresco Inc	60.35	55.79	57.58	464,300	-1.54	2.60
AMRX	Amneal Pharmaceuticals Inc	5.020	4.770	4.850	1,300,700	-0.120	2.41
AMT	American Tower Corp	228.7	222.1	227.5	2,402,000	3.6	1.60
AMWL	American Well Corp Cl A	34.02	29.30	34.02	5,581,000	4.54	15.40
AMX	America Movil S.A.B. DE C.V.	14.50	13.90	14.44	2,804,800	0.16	1.12
AN	Autonation Inc	77.46	74.51	75.46	441,300	-1.23	1.60
ANET	Arista Networks Inc	316.1	306.3	307.7	496,600	-3.5	1.13
ANF	Abercrombie & Fitch Company	25.84	23.79	24.42	2,266,500	0.10	0.41
ANH	Anworth Mortgage Asset Corp	2.660	2.580	2.620	594,200	-0.020	0.76
ANH-A	Anworth Mortgage Asset Cp [Anh/Pa]	25.08	25.08	25.08	300	-0.05	0.18
ANH-B	Anworth Mortgage Asset Cp [Anh/Pb]	24.51	24.12	24.51	1,000	0.40	1.67
ANH-C	Anworth Mortgage Asset Cp [Anh/Pc]	24.50	24.42	24.45	2,100	-0.05	0.20
ANTM	Anthem Inc	316.0	311.7	315.4	861,000	1.3	0.41
AOD	Alpine Total Dynamic Dividend	9.160	9.000	9.150	380,400	0.050	0.55
AON	AON Plc	209.8	205.7	208.7	1,191,000	2.2	1.07
AON.U	One Unit 1 Com & 1/3 WT Exp [Aone.U]	12.45	11.55	11.71	2,400	-0.03	0.26
AON.W	One Corp WT [Aone/W]	2.500	2.020	2.350	61,500	0.050	2.18
AONE	One Cl A	11.41	10.99	11.15	334,600	0.00	0.00
AOS	Smith A.O. Corp	57.69	56.37	56.92	1,919,100	-0.84	1.45
AP	Ampco-Pittsburgh Corp	6.870	6.313	6.640	84,800	-0.280	4.05
APAM	Artisan Partners Asset Mgmt	53.52	51.73	52.84	510,000	0.05	0.09
APD	Air Products and Chemicals	283.7	276.4	279.0	1,129,800	-4.6	1.61
APG	Api Group Corp	18.97	18.26	18.64	883,100	0.08	0.43
APH	Amphenol Corp	133.1	130.4	132.8	1,797,500	0.6	0.44
APLE	Apple Hospitality REIT Inc	13.24	12.85	12.92	2,312,500	-0.29	2.20
APO	Apollo Global Management Llc C	46.52	45.81	45.88	1,522,400	-0.55	1.18
APO-A	Apollo Global Mgmt Inc [Apo/Pa]	26.50	26.43	26.46	8,400	-0.04	0.15
APO-B	Apollo Global Mgmt Inc [Apo/Pb]	26.99	26.81	26.86	5,900	0.01	0.04
APRN	Blue Apron Holdings Inc	10.190	7.470	9.670	4,136,300	2.240	30.15
APS.U	Apollo Strategic Growth Capital Unit	12.31	11.61	11.70	234,200	0.05	0.43
APS.W	Apollo Strategic Growth Capital [Apsg/W]	2.850	2.450	2.790	468,200	0.450	19.23
APSG	Apollo Strategic Growth Capital Cl A	11.40	10.88	10.96	2,203,700	0.05	0.46
APT-A	Aptiv Plc 5.5% Mandatory Cnv Ser A	163.2	156.8	161.0	139,600	-1.5	0.90
APTS	Preferred Apartment Communities	7.610	7.330	7.520	367,500	-0.050	0.66
APTV	Aptiv Plc	139.8	134.1	139.0	2,197,100	-0.5	0.34
AQN	Algonquin Pwr & Util	17.63	17.31	17.58	806,700	0.28	1.62
AQNA	Algonquin Power & Utilities Corp	28.32	27.81	27.94	9,200	-0.31	1.10
AQNB	Algonquin Power & Utilities Corp 6.20%	28.19	27.73	27.80	11,000	-0.33	1.17
AQUA	Evoqua Water Technologies Corp	30.55	29.32	29.55	593,900	-0.89	2.92
AR	Antero Resources Corp	6.970	6.480	6.860	7,599,200	0.190	2.85
ARA	American Renal Associates	11.52	11.33	11.52	9,800	0.02	0.17
ARC	American Reprographics Company	2.030	1.840	2.020	189,900	0.100	5.21
ARCH	Arch Resources Inc	50.99	47.34	48.11	371,100	-3.01	5.89
ARCO	Arcos Dorados Holdings Inc	5.430	5.230	5.360	959,200	-0.140	2.55
ARD	Ardagh Group S.A.	18.17	17.50	17.75	52,200	-0.38	2.10
ARDC	Ares Dynamic Credit Allocation	14.52	14.34	14.43	131,700	-0.05	0.35
ARE	Alexandria Real Estate Equities	170.3	167.3	169.5	833,200	0.6	0.38
ARE-A	Ares Management Corp [Ares/Pa]	25.78	25.68	25.70	14,100	-0.03	0.12
ARES	Ares Management LP	45.69	44.85	45.18	299,700	-0.10	0.22
ARG-A	Argo Group Intl Hldgs Ltd 7% Ser A	27.00	26.80	26.89	10,700	-0.15	0.55
ARGD	Argo Grp Itl Snr NTS	25.67	25.64	25.66	900	0.03	0.12
ARGO	Argo Group Intl Hlds	44.76	43.77	44.74	115,100	0.08	0.18
ARI	Apollo Commercial Real Estate	11.94	11.60	11.90	732,500	0.06	0.51
ARL	American Realty Investors	10.040	9.220	9.460	4,100	-0.120	1.25
ARLO	Arlo Technologies Inc	8.530	7.970	8.110	897,200	0.000	0.00
ARMK	Aramark Holdings Corp	35.72	34.72	35.65	1,134,800	0.19	0.54
ARNC	Arconic Corp	28.19	26.04	27.50	649,600	-0.63	2.24
AROC	Archrock Inc	9.580	9.230	9.450	653,600	-0.300	3.08
ARR	Armour Residential R	11.52	11.20	11.48	913,700	0.17	1.50
ARR-C	Armour Residential REIT Inc 7% Prf	24.70	24.64	24.67	15,200	-0.01	0.02
ARW	Arrow Electronics	106.3	104.2	104.9	340,400	0.0	0.02
ASA	ASA Gold and Precious Metals	21.72	21.04	21.35	60,300	-0.14	0.65
ASA.U	Atlantic Avenue Acquisition Corp	11.24	11.05	11.16	2,300	0.07	0.63
ASA.W	Atlantic Avenue Acquisition Corp	1.550	1.300	1.350	130,400	-0.060	4.26
ASAN	Asana Inc Cl A	39.21	37.35	38.35	1,768,800	-0.62	1.59
ASAQ	Atlantic Street Acquisition Corp Cl A	10.51	10.36	10.37	238,300	-0.01	0.10
ASB	Associated Banc-Corp	19.31	18.49	19.20	1,483,200	-0.12	0.62
ASB-C	Associated Banc-Corp [Asb/Pc]	25.97	25.75	25.76	1,300	0.01	0.04
ASB-D	Associated Banc-Corp [Asb/Pd]	25.71	25.66	25.70	600	-0.02	0.06
ASB-E	Associated Banc-Corp [Asb/Pe]	27.06	26.69	26.91	4,700	0.18	0.69
ASB-F	Associated Banc-Corp.	27.74	27.39	27.44	16,400	-0.31	1.12
ASC	Ardmore Shipping Corp	3.360	3.193	3.280	313,000	-0.070	2.09
ASG	Liberty All-Star Growth Fund	8.990	8.790	8.860	193,200	-0.040	0.45
ASGI	Aberdeen Standard Global Infrastructure	19.98	19.74	19.88	18,800	-0.05	0.25
ASGN	On Assignment	91.03	88.20	90.30	155,300	-0.11	0.12
ASH	Ashland Global Holdings Inc	85.48	81.77	83.91	593,800	-1.74	2.03
ASIX	Advansix Inc	24.93	22.50	23.25	264,900	0.48	2.11
ASP.U	Aspirational Consumer Lifestyl [Aspl.U]	10.85	10.70	10.72	24,400	0.06	0.59
ASP.W	Aspirational Consumer Lifestyl [Aspl/W]	1.610	1.410	1.410	28,800	-0.070	4.72
ASPL	Aspirational Consumer Lifestyle Corp Cl	10.48	10.27	10.29	109,600	0.05	0.49
ASPN	Aspen Aerogels Inc	19.05	17.89	18.17	184,800	-0.71	3.76
ASR	Grupo Aeroportuario Del Sureste	161.0	155.4	159.9	39,700	-1.0	0.63
ASX	Ase Industrial Holding CO Ltd	7.490	7.280	7.350	2,533,100	-0.170	2.26
AT	Atlantic Power Corp	3.010	2.970	2.990	4,559,800	-0.020	0.66
ATA.S	Altimar Acquisition Corporation [Atac.U]	11.73	11.33	11.33	56,200	-0.32	2.75
ATA.T	Altimar Acquisition Corp WT [Atac/W]	2.300	2.060	2.200	123,000	0.000	0.00
ATA.U	Altimar Acquisition Corp [Atac.U]	11.00	10.58	10.73	44,000	0.18	1.71
ATAC	Altimar Acquisition Corp Cl A	10.96	10.57	10.68	1,078,100	-0.30	2.73
ATC-D	Atlas Corp [Atlas/Pd]	25.48	25.43	25.46	7,600	0.00	0.00
ATC-E	Atlas Corp [Atlas/Pe]	25.72	25.67	25.72	8,900	0.06	0.22
ATC-G	Atlas Corp [Atlas/Pg]	25.66	25.56	25.58	7,500	-0.09	0.34
ATC-H	Atlas Corp [Atlas/Ph]	25.73	25.51	25.60	9,200	-0.06	0.23
ATC-I	Atlas Corp [Atlas/Pi]	25.45	25.36	25.38	15,800	0.03	0.12
ATCO	Atlas Corp	11.34	10.77	10.92	1,221,000	-0.46	4.04
ATEN	A10 Networks Inc	10.65	9.95	10.22	1,289,600	0.31	3.13
ATGE	Adtalem Global Education Inc	39.73	38.05	39.00	676,300	0.25	0.65
ATH	Athene Holding Ltd	43.21	42.00	42.71	728,000	-0.58	1.34
ATH-A	Athene Hld Ltd [Ath/Pa]	29.27	28.71	28.72	56,200	-0.35	1.19
ATH-B	Antah Hlds Ltd	26.98	26.71	26.75	21,900	-0.17	0.63
ATH-C	Athene Hldg Ltd	27.98	27.52	27.52	25,800	-0.41	1.47
ATH-D	Athene Holding Ltd	25.30	25.14	25.20	101,100	-0.10	0.40
ATHM	Autohome Inc	112.3	109.5	111.4	476,800	1.0	0.93
ATI	Allegheny Technologies Inc	18.39	17.72	18.34	936,100	0.22	1.21
ATKR	Atkore International Group	48.08	46.46	46.94	259,000	-1.44	2.98
ATO	Atmos Energy Corp	91.47	88.43	90.44	1,333,700	1.35	1.52
ATR	Aptargroup	139.9	137.9	139.6	187,100	1.4	1.00
ATTO	Atento S.A.	17.73	17.14	17.46	6,900	-0.12	0.68
ATUS	Altice USA Inc Cl A	36.41	35.34	35.71	3,741,000	-0.41	1.14
ATV	Acorn International	20.90	20.65	20.90	3,900	0.04	0.17
AU	Anglogold Ashanti Ltd	23.98	23.32	23.95	3,531,200	0.74	3.19
AUY	Yamana Gold	5.270	5.090	5.150	10,722,800	-0.040	0.77
AVA	Avista Corp	39.47	38.31	39.27	325,700	0.61	1.58
AVA.U	Avanti Acquisition Corp [Avan.U]	12.30	11.80	11.88	145,000	-0.10	0.83
AVA.W	Avanti Acquisition Corp [Avan/W]	2.500	2.050	2.100	385,900	-0.060	2.78
AVAL	Grupo Aval Acciones Y Valores S	6.598	6.390	6.580	298,900	-0.010	0.15
AVAN	Avanti Acquisition Corp Cl A	11.11	10.80	10.84	794,000	-0.06	0.55
AVB	Avalonbay Communities	167.4	163.0	166.6	845,800	1.9	1.14
AVD	American Vanguard Corp	18.53	18.07	18.45	125,800	0.01	0.05
AVK	Advent Claymore Convertible Securities	17.05	16.77	16.89	105,100	-0.11	0.65
AVLR	Avalara Inc	168.0	158.5	161.3	494,400	-2.7	1.62
AVNS	Avanos Medical Inc	48.92	47.00	47.77	138,200	0.21	0.44
AVNT	Avient Corp	42.76	41.03	41.27	522,500	-1.25	2.94
AVT-A	Avantor Inc [Avtr/Pa]	97.64	95.99	96.62	1,148,400	-0.11	0.11
AVTR	Avantor Inc	30.99	30.24	30.69	6,884,100	0.17	0.56
AVY	Avery Dennison Corp	156.9	153.6	155.9	388,000	-0.8	0.48
AVYA	Avaya Holdings Corp	24.62	23.46	24.12	1,165,100	0.62	2.64
AWF	Alliancebernstein Global High Income	11.74	11.62	11.74	266,900	0.09	0.77
AWI	Armstrong World Industries Inc	81.68	78.00	81.29	387,600	1.89	2.38
AWK	American Water Works	163.6	159.9	161.2	928,100	0.3	0.19
AWP	Aberdeen Global Premier Properties Fund	5.500	5.385	5.440	563,000	-0.060	1.09
AWR	American States Water Company	81.40	79.51	80.71	149,100	0.20	0.25
AX	Axos Financial Inc	41.63	40.28	41.13	455,700	-0.61	1.46
AXL	American Axle & Manufacturing	9.740	8.930	9.110	2,005,700	-0.570	5.89
AXO	Axos Financial Inc	25.67	25.45	25.67	800	0.02	0.06
AXP	American Express Company	125.0	120.3	121.2	6,150,600	-5.0	3.96
AXR	Amrep Corp	7.980	7.432	7.710	3,800	-0.090	1.16
AXS	Axis Capital Holdings	48.91	48.06	48.49	307,300	-0.35	0.72
AXS-E	Axis Capital Holdings Ltd [Axs/Pe]	25.84	25.66	25.68	14,400	-0.08	0.31
AXTA	Axalta Coating Systems Ltd	27.78	27.03	27.73	2,290,100	0.16	0.58
AYI	Acuity Brands Inc	125.1	121.9	124.2	629,100	1.3	1.07
AYX	Alteryx Inc	129.1	120.5	122.9	913,400	-3.0	2.37
AZEK	The Azek Company Inc Cl A	43.21	41.16	42.43	3,431,500	0.73	1.75
AZO	Autozone	1,227	1,180	1,196	322,400	-31	2.54
AZRE	Azure Power Global Ltd	44.80	39.35	40.94	506,400	-3.93	8.76
AZUL	Azul S.A. ADR	21.20	20.08	20.64	980,500	-0.57	2.69
AZZ	Azz Inc	48.69	47.36	48.18	113,000	-0.56	1.15

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

3.232.133.141
United States

GLOBAL INDICES

Code	Last	Change
COMP	13,636	93	0.69
DJI	30,960	-37	0.12
SP500	3,855	14	0.36
DAX	12,500	78	0.63
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,853	-2	0.12
BDI	1,200	49	4.26
HSI	30,063	-253	0.83