Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies133.2131.0132.01,499,200-1.00.75 
AAAlcoa Corp34.2431.8033.398,197,8002.156.88 
AACAres Acquisition Corporation Cl A9.9309.8909.900458,400-0.0100.10 
AAC.UAres Acquisition Corporation Units10.1510.0810.0880,900-0.010.10 
AAC.WAres Acquisition Corporation WT1.1201.0101.06035,9000.0000.00 
AAI-BArlington Asset Investment Corp23.9023.9023.901000.000.00 
AAI-CArlington Asset Investment Corp [Ai/Pc]23.8523.7823.796,700-0.030.13 
AAICArlington Asset Investment Corp4.1003.9603.980152,000-0.0100.25 
AANAarons Holdings Company Inc25.2024.1824.86227,3000.672.77 
AAPAdvance Auto Parts Inc189.5187.1187.8765,9000.40.19 
AAQ.UAccelerate Acquisition Corp [Aaqc.U]10.0310.0010.0130,000-0.010.10 
AATAmerican Assets Trust33.8833.3033.39171,100-0.060.18 
ABAlliancebernstein Holding LP40.8140.0840.35389,600-0.140.35 
ABBAbb Ltd31.8031.5631.59940,400-0.110.35 
ABBVAbbvie Inc106.7105.6105.97,766,300-2.32.14 
ABCAmerisourcebergen Corp118.4116.8118.01,051,0000.90.75 
ABEVAmbev S.A.2.8302.7702.82024,609,4000.0501.81 
ABGAsbury Automotive Group Inc213.2200.8209.8360,70011.05.55 
ABMABM Industries Inc53.9052.6553.40390,2000.711.35 
ABRArbor Realty Trust16.6816.3316.44828,3000.100.61 
ABR-AArbor Rlty TR Inc [Abr/Pa]26.1326.0726.132000.030.12 
ABR-BArbor Rlty TR Inc [Abr/Pb]25.9525.8125.951,1000.250.97 
ABR-CArbor Rlty TR Inc [Abr/Pc]26.0025.9425.999000.050.19 
ABTAbbott Laboratories122.8121.3121.54,726,500-1.51.23 
ACAssociated Capital Group Inc34.0933.0633.208,700-0.521.54 
ACAArcosa Inc63.6761.7263.05126,8000.470.75 
ACBAurora Cannabis Inc8.2407.9007.9807,496,300-0.2302.80 
ACCAmerican Campus Communities Inc43.7143.1343.20575,800-0.501.14 
ACCOAcco Brands Corp8.9008.6108.770372,7000.1601.86 
ACELAccel Entertainment Inc11.6711.3511.4989,0000.141.23 
ACHAluminum Corp of China Ltd12.0411.9011.90151,8000.353.03 
ACIAlbertsons Companies Inc Cl A19.7719.2019.711,468,8000.321.65 
ACI.SAtlas Crest Investment Corp II [Acii.U]10.3310.2810.2977,6000.030.29 
ACI.TAtlas Crest Investment Corp II WT1.0800.9451.08031,9000.0201.89 
ACI.UAtlas Crest Investment Corp 1 [Acic.U]10.6410.5410.572,400-0.060.53 
ACI.WAtlas Crest Investment Corp 1 WT1.7701.6401.670157,200-0.0744.22 
ACICAtlas Crest Investment Corp Cl A10.0810.0010.011,125,900-0.050.50 
ACIIAtlas Crest Investment Corp. II Cl A10.1010.0410.07185,9000.030.35 
ACMAecom Technology Corp67.1666.3666.43668,3000.110.17 
ACNAccenture Plc286.8283.1284.41,903,500-0.80.27 
ACN.UAscendant Digital Acquisition Corp10.5110.4710.481,500-0.060.57 
ACN.WAscendant Digital Acquisition WT1.2751.1301.1817,200-0.0997.77 
ACNDAscendant Digital Acquisition Corp Cl A9.9559.9209.9556500.0250.25 
ACPAvenue Income Credit Strategies12.1511.8411.98136,0000.171.44 
ACRAcres Commercial Realty Corp15.8715.3715.4933,400-0.150.96 
ACR-CAcres Commercial Realty Corp Pfd24.5724.4224.5710,6000.170.70 
ACREAres Commercial Real Estate Cor14.4614.1714.29348,8000.070.49 
ACVAllianzgi Diversified Income &33.7633.1933.2938,300-0.260.77 
ADCAgree Realty Corp68.4567.4167.48396,300-0.450.66 
ADCTAdc Therapeutics Sa25.2522.8124.34261,3001.617.08 
ADE.UAdit Edtech Acquisition Corp [Adex.U]10.049.9310.03246,2000.050.50 
ADE.WAdit Edtech Acquisition Corp WT [Adex/W]0.59210.46000.5101123,4000.01012.02 
ADEXAdit Edtech Acquisition Corp9.8309.7409.830359,3000.0700.72 
ADF.UAldel Financial Inc Units10.069.9810.0236,9000.010.10 
ADMArcher Daniels Midland58.7557.7958.552,022,1000.651.12 
ADNTAdient Plc45.5244.0544.65794,0000.771.75 
ADSAlliance Data Systems Corp110.6105.0107.61,214,4001.91.82 
ADTADT Inc9.4009.1909.3202,507,8000.0700.76 
ADXAdams Diversified Equity Fund19.1218.9819.01127,600-0.040.21 
AEBAegon N.V. Perp Cap Secs Floating Rate25.4925.3625.439,700-0.040.16 
AEEAmeren Corp82.6781.7682.621,279,3000.340.41 
AEFCAegon Funding Company Llc 5.10%26.6426.5626.5795,300-0.050.19 
AEGAegon N.V.4.6904.6204.6601,559,5000.0501.08 
AELAmerican Equity Investment Life31.8731.1931.39440,5000.080.26 
AEL-AAmerican Equity Investment Life Holding26.8226.5626.827,0000.250.94 
AEL-BAmerican Equity Investment Life Holding27.7127.4927.5413,500-0.140.50 
AEMAgnico-Eagle Mines Ltd61.3260.3960.802,058,900-0.450.73 
AENZAenza S.A.A.2.3402.1002.1608,800-0.0200.92 
AEOAmerican Eagle Outfitters33.3332.4832.982,524,7000.441.35 
AERAercap Holdings N.V.61.9260.0861.231,000,6001.262.10 
AESThe Aes Corp28.5928.1228.373,954,9000.130.46 
AESCAes Corp108.0107.4107.530,4000.40.35 
AEV.WAeva Technologies Inc WT3.4802.8603.00059,600-0.3009.09 
AEVAAeva Technologies Inc10.9910.2210.653,194,600-0.363.27 
AFBAlliance National Municipal14.4614.3614.3754,300-0.020.14 
AFCAllied Capital Corp25.3425.3225.3266,1000.000.00 
AFGAmerican Financial Group119.7118.2119.1230,2000.70.57 
AFGBAmerican Financial Group Inc 5.875%28.5128.1728.5131,1000.070.25 
AFGCAmerican Financial Group Inc 5.125%27.4327.2727.432,5000.110.40 
AFGDAmerican Financial Group Inc 5.625%28.2528.1328.233,400-0.020.07 
AFGEAmerican Financial Group Inc 4.500%26.9826.9526.981,0000.050.19 
AFIArmstrong Flooring Inc5.2405.0905.120133,6000.0200.39 
AFLAflac Inc52.9052.1452.872,255,8000.581.11 
AFTApollo Senior Floating Rate Fund Inc15.2715.2215.2548,7000.000.00 
AGFirst Majestic Silver16.8916.1616.193,689,200-0.694.09 
AGA.UAfrican Gold Acquisition Corp [Agac.U]10.029.9910.0264,1000.020.20 
AGA.WAfrican Gold Acquisition Corp WT0.50000.45000.4800258,4000.00010.02 
AGACAfrican Gold Acquisition Corporation Cl9.6909.6209.68061,600-0.0100.10 
AGCBAltimeter Growth Corp 2 Cl A11.1210.9111.03184,3000.020.18 
AGCOAgco Corp151.7148.2150.7493,9002.21.45 
AGDAlpine Global Dynamic Dividend Fund11.6111.4911.5351,7000.020.17 
AGIAlamos Gold Inc8.5008.2608.2802,314,600-0.1902.24 
AGMFederal Agricultural Mortgage Corp99.9797.3998.8929,8001.651.70 
AGM-CFederal Agricultural Mortgage Corp27.6227.6227.621000.000.00 
AGM-DFederal Agricultural Mortgage Corp27.0027.0027.00400-0.010.04 
AGM-EFederal Agricultural Mortgage Corp27.0526.9026.913,000-0.140.52 
AGM-FFederal Agricultural Mortgage Corp26.5026.5026.502,100-0.160.60 
AGM.AFederal Agricultural Mortgage Corp86.8586.8586.851000.000.00 
AGOAssured Guaranty Ltd45.3744.2945.13307,4000.962.17 
AGO-BAssured Guaranty Municipal Hlds IN26.8026.6026.672,6000.010.04 
AGO-EAssured Guaranty Municipal Hlds IN26.7826.6226.628,6000.010.04 
AGO-FAssured Guaranty Municipal Hlds IN25.7125.6525.711,4000.090.35 
AGRAvangrid Inc52.2651.7552.09349,1000.040.08 
AGROAdecoagro S.A.8.7008.2208.6701,209,7000.5206.38 
AGSPlayags Inc8.0307.7207.930154,3000.1101.41 
AGXArgan Inc55.0353.1054.1159,2000.460.86 
AHCA.H. Belo Corp2.3602.2502.340126,4000.1808.33 
AHHArmada Hoffler Properties Inc13.1112.8912.95113,900-0.050.38 
AHH-AArmada Hoffler Pptys Inc [Ahh/Pa]26.9926.7226.8717,400-0.100.37 
AHL-CAspen Insurance Holdings Ltd [Ahl/Pc]27.1026.8327.055,8000.000.00 
AHL-DAspen Insurance Holdings Ltd [Ahl/Pd]26.9826.7726.923,900-0.070.28 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]26.5026.3826.417,400-0.020.08 
AHTAshford Hospitality Trust Inc2.3702.1252.1409,271,600-0.0301.38 
AHT-DAshford Hospitality TR Inc [Aht/Pd]24.3523.9324.0310,3000.030.13 
AHT-FAshford Hospitality TR Inc [Aht/Pf]24.3623.9024.3415,1000.391.63 
AHT-GAshford Hospitality TR Inc [Aht/Pg]23.8423.8023.805,300-0.241.00 
AHT-HAshford Hospitality TR Inc [Aht/Ph]24.2923.5324.1228,5000.341.43 
AHT-IAshford Hospitality TR Inc [Aht/Pi]24.2723.5924.1334,7000.130.54 
AIC3.Ai Inc Cl A73.7064.7568.4611,733,4005.458.65 
AICArlington Asset Investment Cor25.2825.2825.282000.000.00 
AIFApollo Tactical Income Fund Inc15.3115.2615.2653,100-0.010.07 
AIGAmerican International Group47.8146.6047.493,391,1000.801.71 
AIG-AAmerican International Group Inc27.9327.7927.9015,4000.060.22 
AINAlbany International Corp88.5185.5786.6588,3001.321.55 
AIOVirtus Allianzgi Artificial Intel & Tech28.2327.3727.7090,600-0.351.25 
AIRAAR Corp41.6840.4641.08158,8000.852.11 
AIRCApartment Income REIT Corp43.6042.7442.83459,500-0.420.97 
AITApplied Industrial Technologies95.2193.3293.5393,600-0.450.48 
AIVApartment Investment and Management6.2906.0706.2002,012,300-0.0300.48 
AIWArlington Asset Investment Cor25.6025.5025.591,400-0.010.04 
AIZAssurant Inc150.2148.4149.5416,3001.20.82 
AIZNAssurant Inc 5.25% Subordinated Notes26.1726.1326.161,7000.060.23 
AJA.UAjax I Unit 1 Ord Shs Cl A [Ajax.U]10.6110.4010.607,9000.121.18 
AJA.WAjax I WT [Ajax/W]1.7101.5801.670587,4000.0020.13 
AJAXAjax I Cl A10.1710.0510.112,562,7000.030.30 
AJGArthur J. Gallagher & Company134.6132.5133.0575,800-1.00.72 
AJRDAerojet Rocketdyne Holdings48.1647.8347.84467,000-0.060.13 
AJXGreat Ajax Corp11.6011.4111.4889,400-0.040.35 
AJXAGreat Ajax Corp 7.25% Convertible Senior25.3725.1525.274,000-0.130.49 
AKO.AEmbotell Andina Sa Cl A14.3014.0314.305000.251.78 
AKO.BEmbotell Andna Sa Cl B15.8115.3815.444,1000.090.59 
AKRAcadia Realty Trust20.2319.5219.59404,900-0.341.71 
ALAir Lease Corp Cl A49.4048.4948.65580,6000.370.77 
AL-AAir Lease Corp [Al/Pa]26.8026.2526.736,2000.020.07 
ALBAlbemarle Corp154.5148.2152.91,104,7004.42.93 
ALCAlcon Inc73.4372.9573.29518,4000.260.36 
ALEAllete Inc70.3769.3570.16196,4000.570.82 
ALEXAlexander and Baldwin Inc17.7817.2317.35276,8000.130.75 
ALGAlamo Group159.8153.9158.425,3000.80.49 
ALI-AAltera Infrastructure LP 7.25% Ser A21.5121.4021.404,300-0.080.37 
ALI-BAltera Infrastructure LP 8.50% Ser B23.3923.2523.2635,1000.030.13 
ALI-EAltera Infrastructure LP 8.875% Ser E23.1223.0523.0913,800-0.030.13 
ALKAlaska Air Group72.4070.4170.571,550,2000.350.50 
ALLAllstate Corp120.5119.1120.41,683,0001.21.03 
ALL-BAllstate Corp [All/Pb]26.7226.4226.5929,5000.110.42 
ALL-GAllstate Corp [All/Pg]27.8427.6627.7924,6000.010.04 
ALL-HAllstate Corp [All/Ph]27.1027.0227.0358,7000.010.04 
ALL-IAllstate Corp [All/Pi]26.8726.7226.7421,700-0.090.34 
ALL-YGMAC Capital Trust I [Ally/Pa]25.6025.5525.56196,800-0.050.20 
ALLEAllegion Plc131.2129.3130.2310,9000.90.70 
ALLYAlly Financial48.3346.7447.754,658,3000.791.68 
ALP-QAlabama Power Co. [Alp/Pq]26.7626.6226.7012,2000.070.26 
ALSNAllison Transmission Holdings43.6943.1043.36746,8000.050.12 
ALT-AAlta Equipment Group Inc27.5527.0027.2417,900-0.832.95 
ALT.WAlta Equipment Group Inc [Altg/W]3.4493.3303.44912,7000.0491.44 
ALTGAlta Equipment Group Inc14.2313.3013.38177,2000.030.22 
ALU.UAlussa Energy Acquisition Corp [Alus.U]11.0011.0011.001000.000.03 
ALU.WAlussa Energy Acquisition Corp [Alus/W]1.9601.7701.93055,500-0.0301.53 
ALUSAlussa Energy Acquisition Corp Cl A10.1010.0510.10354,6000.030.30 
ALVAutoliv Inc96.2794.1795.25513,6001.601.71 
ALXAlexander's Inc287.0283.0286.46,7000.80.28 
AMAntero Midstream Corp8.9408.6408.6505,077,600-0.0100.12 
AMB.WAmbac Financial Group Inc WT [Ambc/W]4.7004.4804.5003,9000.0481.08 
AMBCAmbac Financial Group17.4716.7717.23236,2000.321.89 
AMCAmc Entertainment Holdings Inc9.8108.9009.35051,037,8000.5105.77 
AMCRAmcor Plc11.8211.6611.743,517,800-0.040.34 
AMEAmtek Inc132.6131.0131.1707,000-0.80.57 
AMGAffiliated Managers Group159.1155.4156.8174,0001.91.24 
AMHAmerican Homes 4 Rent34.7734.2534.301,099,000-0.150.44 
AMH-DAmerican Homes 4 Rent [Amh/Pd]25.5425.4825.533,6000.000.00 
AMH-EAmerican Homes 4 Rent [Amh/Pe]25.6325.4725.6013,5000.010.05 
AMH-FAmerican Homes 4 Rent [Amh/Pf]26.3726.2626.337,100-0.040.15 
AMH-GAmerican Homes 4 Rent [Amh/Pg]26.3926.2226.2212,400-0.170.64 
AMH-HAmerican Homes 4 Rent [Amh/Ph]27.3027.2027.204,300-0.020.07 
AMKAssetmark Financial Holdings Inc22.8422.3522.4231,1000.060.27 
AMNAmn Healthcare Services Inc76.8375.2075.60213,8000.620.83 
AMOVAmerica Movil A ADR14.2314.0214.02900-0.211.48 
AMPAmeriprise Financial Services248.6241.8246.9624,2003.61.50 
AMP.UAdvanced Merger Partners Inc [Ampi.U]10.1010.0110.1069,9000.040.40 
AMPYAmplify Energy Corp2.6402.5002.570671,4000.0702.80 
AMRAlpha Metallurgical Resources Inc14.7214.0114.5985,7000.372.60 
AMRCAmeresco Inc52.5051.0951.60417,0000.300.58 
AMRXAmneal Pharmaceuticals Inc5.9555.7505.820842,3000.0601.04 
AMTAmerican Tower Corp244.4240.9241.71,637,200-1.30.55 
AMWLAmerican Well Corp Cl A17.6717.0317.233,365,2000.231.35 
AMXAmerica Movil S.A.B. DE C.V.14.1213.9614.061,447,2000.020.14 
ANAutonation Inc96.2292.5695.47644,6003.273.55 
ANA.UArctos Northstar Acquisition Corp10.1210.0010.10428,1000.000.00 
ANETArista Networks Inc316.1311.5312.5226,800-1.90.59 
ANFAbercrombie & Fitch Company39.9838.6938.771,228,5000.060.15 
ANHAnworth Mortgage Asset Corp3.0602.9302.98013,776,8000.0100.34 
ANH-AAnworth Mortgage Asset Cp [Anh/Pa]25.6325.5325.532,000-0.030.12 
ANH-BAnworth Mortgage Asset Cp [Anh/Pb]25.1025.0525.102,2000.040.16 
ANH-CAnworth Mortgage Asset Cp [Anh/Pc]25.1525.1125.152,600-0.030.12 
ANTMAnthem Inc363.9359.3362.6663,1003.61.00 
AODAlpine Total Dynamic Dividend9.8109.7209.720239,100-0.0400.41 
AONAON Plc240.0233.7234.91,826,000-4.41.83 
AON.UOne Unit 1 Com & 1/3 WT Exp [Aone.U]11.1211.1111.111,800-0.070.63 
AON.WOne Corp WT [Aone/W]2.5702.3802.47024,700-0.0100.40 
AONEOne Cl A10.6910.4510.48305,100-0.100.95 
AOSSmith A.O. Corp67.9467.0767.30858,500-0.350.52 
APAmpco-Pittsburgh Corp7.1956.8006.93031,9000.1702.51 
APAMArtisan Partners Asset Mgmt55.0453.8553.94376,700-0.320.59 
APDAir Products and Chemicals285.4281.7282.9631,700-2.20.78 
APGApi Group Corp22.1621.8421.87467,600-0.160.73 
APG.UApollo Strategic Growth Capital II10.1710.1110.1139,6000.010.10 
APG.WApollo Strategic Growth Capital II WT1.1801.0601.150171,8000.0504.55 
APGBApollo Strategic Growth Capital II Cl A10.0509.8709.88026,500-0.0300.30 
APHAmphenol Corp68.4567.5667.712,899,000-0.120.18 
APLEApple Hospitality REIT Inc15.3914.8715.051,912,9000.181.21 
APOApollo Global Management Llc C50.0547.4749.474,158,8002.104.43 
APO-AApollo Global Mgmt Inc [Apo/Pa]26.1126.0526.0721,0000.000.00 
APO-BApollo Global Mgmt Inc [Apo/Pb]26.7526.6626.759,6000.080.30 
APRNBlue Apron Holdings Inc6.4406.0306.300191,5000.1602.61 
APS.UApollo Strategic Growth Capital Unit10.3510.1110.355,5000.060.58 
APS.WApollo Strategic Growth Capital [Apsg/W]1.3101.2201.23019,700-0.0604.66 
APSGApollo Strategic Growth Capital Cl A9.9559.8909.930820,100-0.0200.20 
APT-AAptiv Plc 5.5% Mandatory Cnv Ser A165.4162.8162.817,5001.71.05 
APTSPreferred Apartment Communities10.3910.0710.08186,400-0.171.66 
APTVAptiv Plc145.0141.3142.31,044,9001.10.74 
AQNAlgonquin Pwr & Util16.2916.0916.161,593,900-0.221.34 
AQNAAlgonquin Power & Utilities Corp27.5627.3927.5113,000-0.030.11 
AQNBAlgonquin Power & Utilities Corp 6.20%27.9127.7427.835,000-0.020.07 
AQUAEvoqua Water Technologies Corp28.3327.8928.00710,0000.170.61 
ARAntero Resources Corp9.9009.0809.4706,552,1000.5105.69 
ARCAmerican Reprographics Company2.2302.1502.230146,0000.0502.29 
ARCHArch Resources Inc47.8544.2447.34348,9003.808.73 
ARCOArcos Dorados Holdings Inc5.0704.9505.0101,051,400-0.0300.60 
ARDArdagh Group S.A.27.5026.3026.4285,100-0.240.90 
ARDCAres Dynamic Credit Allocation15.3515.2215.2797,9000.080.53 
AREAlexandria Real Estate Equities172.2170.7171.0509,500-0.10.08 
ARE-AAres Management Corp [Ares/Pa]25.6425.5025.5127,600-0.190.74 
ARESAres Management LP56.4455.5856.22807,7000.360.64 
ARG-AArgo Group Intl Hldgs Ltd 7% Ser A27.2927.1727.295,6000.090.31 
ARGDArgo Grp Itl Snr NTS25.8625.7525.804,1000.090.34 
ARGOArgo Group Intl Hlds53.8352.9853.04119,5000.090.17 
ARIApollo Commercial Real Estate14.9614.6914.86702,2000.161.09 
ARLAmerican Realty Investors9.1609.0109.0101,1000.0500.56 
ARLOArlo Technologies Inc6.2105.9405.970922,200-0.0701.16 
ARMKAramark Holdings Corp40.1439.3039.431,820,5000.170.43 
ARNCArconic Corp28.1326.6127.60542,8001.254.74 
AROCArchrock Inc9.7559.3109.580985,9000.3103.34 
ARRArmour Residential R12.5312.2312.241,399,000-0.272.16 
ARR-CArmour Residential REIT Inc 7% Prf24.7724.7424.747690.000.00 
ARWArrow Electronics117.7115.6116.3376,3000.50.43 
ASAASA Gold and Precious Metals21.2720.9721.0028,900-0.160.76 
ASA.UAtlantic Avenue Acquisition Corp10.3310.3310.331000.000.00 
ASA.WAtlantic Avenue Acquisition Corp0.74250.65000.742555,1000.01972.73 
ASAISendas Distribuidora S.A. Spon Ads13.8613.4913.86554,3000.282.06 
ASANAsana Inc Cl A35.0632.8633.42540,300-1.093.16 
ASAQAtlantic Street Acquisition Corp Cl A9.9509.8609.92037,5000.0000.00 
ASBAssociated Banc-Corp22.0721.3521.82994,9000.472.20 
ASB-CAssociated Banc-Corp [Asb/Pc]26.0126.0026.001,2000.000.00 
ASB-DAssociated Banc-Corp [Asb/Pd]25.7925.5825.582,700-0.140.54 
ASB-EAssociated Banc-Corp [Asb/Pe]28.1327.8028.131,7000.210.75 
ASB-FAssociated Banc-Corp28.6628.5628.652,200-0.030.10 
ASCArdmore Shipping Corp4.0553.7803.950202,0000.1804.77 
ASGLiberty All-Star Growth Fund8.9008.7508.880110,1000.0901.02 
ASGIAberdeen Standard Global Infrastructure20.3219.5719.7119,700-0.211.03 
ASGNOn Assignment109.5105.7108.0197,3001.81.71 
ASHAshland Global Holdings Inc89.7688.0489.28226,9001.041.18 
ASIXAdvansix Inc29.8328.5829.14134,3000.702.46 
ASP.UAspirational Consumer Lifestyl [Aspl.U]10.5510.5510.551000.121.13 
ASP.WAspirational Consumer Lifestyl [Aspl/W]1.4501.3501.42030,1000.0705.18 
ASPLAspirational Consumer Lifestyle Corp Cl10.0510.0110.03246,0000.010.10 
ASPNAspen Aerogels Inc19.5018.8418.99113,6000.281.50 
ASRGrupo Aeroportuario Del Sureste184.7180.1181.627,400-0.30.15 
ASXAse Industrial Holding Co. Ltd7.8107.5557.5903,790,400-0.3204.05 
ASZ.UAusterlitz Acquisition Corporation II10.2510.1610.25483,7000.070.64 
ATAtlantic Power Corp3.0202.9903.0101,686,2000.0000.00 
ATAAmericas Technology Acquisition Corp10.0609.9409.99060,800-0.0300.30 
ATA.DAltimar Acquisition Corp III [Ataq.U]10.1010.0010.1028,8000.090.90 
ATA.SAltimar Acquisition Corp I [Atac.U]10.4510.1910.45103,9000.020.19 
ATA.TAltimar Acquisition Corp I WT [Atac/W]1.3201.3001.3002,300-0.15010.34 
ATA.UAmericas Technology Acquisition Corp10.2510.2410.2425,300-0.060.55 
ATA.WAmericas Technology Acquisition Corp WT0.54000.52000.520015,300-0.03005.45 
ATACAltimar Acquisition Corp Cl A9.9909.9209.990261,6000.0300.30 
ATCAtotech Limited23.1422.5023.11398,9000.552.44 
ATC-DAtlas Corp [Atlas/Pd]25.9925.9925.992700.020.06 
ATC-EAtlas Corp [Atlas/Pe]26.1125.8325.836,400-0.210.81 
ATC-GAtlas Corp [Atlas/Pg]26.0825.7625.8319,900-0.140.54 
ATC-HAtlas Corp [Atlas/Ph]25.8025.7425.744,150-0.060.23 
ATC-IAtlas Corp [Atlas/Pi]27.0027.0027.002860.220.81 
ATCOAtlas Corp14.2913.8614.16443,5000.322.31 
ATENA10 Networks Inc9.2959.0509.060834,9000.0100.11 
ATGEAdtalem Global Education Inc39.5739.0439.17159,2000.320.82 
ATHAthene Holding Ltd53.7450.8853.353,004,5002.474.85 
ATH-AAthene Hld Ltd [Ath/Pa]28.5828.4528.50282,6000.000.00 
ATH-BAntah Hlds Ltd26.7026.4126.4119,400-0.240.90 
ATH-CAthene Hldg Ltd28.4728.2528.44136,2000.170.60 
ATH-DAthene Holding Ltd25.2525.1525.1638,1000.020.08 
ATH.UAthena Technology Acquisition Corp10.0009.95010.000336,0000.0250.25 
ATHMAutohome Inc94.6693.5494.08441,100-0.130.14 
ATIAllegheny Technologies Inc22.6021.8222.11675,5000.502.31 
ATKRAtkore Inc74.3872.4472.86247,1000.881.22 
ATM.UAltimar Acquisition Corp II [Atmr.U]10.2310.1310.1518,3000.000.01 
ATM.WAltimar Acquisition Corp II Wt] [Atmr/W]1.1001.0201.08040,8000.0302.87 
ATMRAltimar Acquisition Corp. II Cl A9.9009.8809.90025,6000.0000.00 
ATOAtmos Energy Corp100.498.7100.1575,3001.01.05 
ATRAptargroup146.2144.5145.8185,100-0.50.36 
ATTOAtento S.A.22.8521.7622.8525,5001.285.93 
ATUSAltice USA Inc Cl A33.6632.8132.813,156,200-0.441.32 
AUAnglogold Ashanti Ltd21.3820.9121.152,837,200-0.160.75 
AUDAudacy Inc5.3204.8905.070955,4000.1402.84 
AUS.UAusterlitz Acquisition Corporation I10.2810.1210.281,059,8000.131.28 
AUYYamana Gold4.6204.5104.5109,838,300-0.1202.59 
AVAAvista Corp48.0847.4147.75441,2000.260.55 
AVA.UAvanti Acquisition Corp [Avan.U]10.4910.4610.471,500-0.222.06 
AVA.WAvanti Acquisition Corp [Avan/W]1.1911.0601.13052,500-0.0201.74 
AVALGrupo Aval Acciones Y Valores S6.3406.2006.270122,6000.0400.64 
AVANAvanti Acquisition Corp Cl A9.9959.9509.980213,400-0.0100.10 
AVBAvalonbay Communities188.7186.1186.3392,200-1.50.82 
AVDAmerican Vanguard Corp20.3019.7720.13109,5000.271.36 
AVKAdvent Claymore Convertible Securities18.4018.1818.2190,400-0.180.98 
AVLRAvalara Inc149.3145.3146.0514,300-1.51.00 
AVNSAvanos Medical Inc45.6444.6645.35190,1000.811.82 
AVNTAvient Corp49.9948.1449.37287,7000.951.96 
AVT-AAvantor Inc [Avtr/Pa]103.2100.5100.6109,000-2.32.22 
AVTRAvantor Inc33.2032.1432.254,121,400-0.722.18 
AVYAvery Dennison Corp196.0192.2194.7722,5001.00.52 
AVYAAvaya Holdings Corp31.7230.2630.401,058,1000.301.00 
AWFAlliancebernstein Global High Income11.9811.9411.96138,3000.000.00 
AWIArmstrong World Industries Inc95.1993.3794.79216,3001.621.74 
AWKAmerican Water Works157.2154.0157.1929,0001.71.11 
AWPAberdeen Global Premier Properties Fund6.2106.1506.180389,1000.0400.65 
AWRAmerican States Water Company79.5278.5779.2886,9000.600.76 
AXAxos Financial Inc48.3646.7647.48220,0000.641.37 
AXLAmerican Axle & Manufacturing9.6009.2209.4101,386,9000.2402.62 
AXOAxos Financial Inc25.1225.1225.122,5000.000.00 
AXPAmerican Express Company148.8145.7147.42,141,8001.40.98 
AXRAmrep Corp10.3859.7509.7506,100-0.6506.25 
AXSAxis Capital Holdings53.1352.1352.68199,7000.571.09 
AXS-EAxis Capital Holdings Ltd [Axs/Pe]25.6525.6125.6418,100-0.010.04 
AXTAAxalta Coating Systems Ltd30.0829.5229.871,914,0000.200.67 
AYIAcuity Brands Inc172.2169.7170.3327,2000.20.13 
AYXAlteryx Inc89.3685.9486.241,012,500-1.341.53 
AZEKThe Azek Company Inc Cl A47.8646.5046.55816,700-0.240.51 
AZOAutozone1,4551,4241,451171,100151.04 
AZREAzure Power Global Ltd27.8526.8127.15235,400-0.210.77 
AZULAzul S.A. ADR20.5119.9820.201,003,6000.150.75 
AZZAzz Inc51.2450.2550.9269,9000.761.52 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
35.175.191.143
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP13,858-1380.99
DJI33,731540.16
SP5004,125-170.41
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,736-90.51
BDI1,200494.26
HSI30,063-2530.83