Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies107.1105.1106.81,064,6001.91.85 
AAAlcoa Corp13.6713.0213.665,368,2000.342.55 
AANAaron's Inc58.9556.8058.71486,6001.562.73 
AAPAdvance Auto Parts Inc154.1150.8152.9621,800-1.50.94 
AATAmerican Assets Trust24.3923.8624.34147,3000.351.46 
ABAlliancebernstein Holding LP32.7031.7532.16514,100-0.170.53 
ABBAbb Ltd26.7526.4026.751,460,4000.341.29 
ABBVAbbvie Inc84.8982.9284.318,081,6001.421.71 
ABCAmerisourcebergen Corp98.9297.2298.72619,4000.991.01 
ABEVAmbev S.A.2.4502.3852.45019,199,7000.0401.66 
ABGAsbury Automotive Group Inc124.0117.7120.0164,600-3.12.48 
ABMABM Industries Inc34.9733.6134.95364,6001.223.62 
ABRArbor Realty Trust11.7811.4911.55752,100-0.050.43 
ABR-AArbor Rlty TR Inc [Abr/Pa]25.4724.9625.471,4000.291.15 
ABR-BArbor Rlty TR Inc [Abr/Pb]25.1525.0325.151,800-0.010.04 
ABR-CArbor Rlty TR Inc [Abr/Pc]25.5125.3725.451,700-0.030.13 
ABTAbbott Laboratories110.1106.2109.54,954,2003.63.35 
ACAssociated Capital Group Inc35.3034.1834.707,100-0.250.72 
ACAArcosa Inc49.0247.5648.85230,9000.040.08 
ACBAurora Cannabis Inc4.9804.6204.8509,607,0000.0000.00 
ACCAmerican Campus Communities Inc37.7636.7537.291,536,4000.340.92 
ACCOAcco Brands Corp6.5606.3956.530597,5000.0701.08 
ACELAccel Entertainment Inc10.9510.5010.84239,0000.333.14 
ACHAluminum Corp of China Ltd5.7105.6105.63063,900-0.0100.18 
ACIAlbertsons Companies Inc Cl A15.1714.6614.704,077,500-0.281.87 
ACMAecom Technology Corp46.4245.6646.151,062,3000.310.68 
ACNAccenture Plc234.7227.9228.11,661,200-5.02.13 
ACN.UAscendant Digital Acquisition Corp Cl A10.3510.1910.3551,0000.000.00 
ACN.WAscendant Digital Acquisition WT1.2201.1101.12018,6000.0000.00 
ACNDAscendant Digital Acquisition Corp Cl A9.8009.7509.75024,200-0.0500.51 
ACPAvenue Income Credit Strategies9.6409.5509.64060,7000.0900.94 
ACREAres Commercial Real Estate Cor9.2509.1109.210127,4000.0700.77 
ACVAllianzgi Diversified Income &26.8926.4626.6837,3000.130.49 
ADCAgree Realty Corp66.2765.0865.39300,7000.000.00 
ADCTAdc Therapeutics Sa27.8525.4527.70189,6002.449.66 
ADMArcher Daniels Midland51.7850.8251.682,309,4000.871.71 
ADNTAdient Plc23.8122.4723.581,224,7000.833.65 
ADSAlliance Data Systems Corp49.6848.2849.581,026,1000.972.00 
ADSWAdvanced Disposal Services Inc30.2930.2530.27376,4000.020.07 
ADTADT Inc7.5607.3307.3901,754,600-0.0801.07 
ADXAdams Diversified Equity Fund16.6216.4216.60115,7000.030.18 
AEBAegon N.V. Perp Cap Secs Floating Rate24.9424.6724.8819,7000.050.20 
AEEAmeren Corp83.1881.8083.03535,4000.740.90 
AEFCAegon Funding Company Llc 5.10%25.9125.6125.9075,6000.230.90 
AEGAegon N.V.2.8902.8202.8801,208,1000.0000.00 
AELAmerican Equity Investment Life27.4526.7626.85689,100-0.451.65 
AEL-AAmerican Equity Investment Life Holding25.1824.8225.1845,8000.180.72 
AEL-BAmerican Equity Investment Life Holding26.4326.1126.3842,0000.120.46 
AEMAgnico-Eagle Mines Ltd81.1578.9679.681,024,000-2.042.50 
AEOAmerican Eagle Outfitters14.6113.7914.477,585,3000.674.86 
AEPAmerican Electric Power Company82.1081.2481.732,594,9000.760.94 
AEP-BAmerican Elec Pwr CO Inc [Aep/Pb]49.0048.3448.5186,3000.320.66 
AEP-CAmerican Electric Power Company Inc49.3348.9049.02108,0000.190.39 
AERAercap Holdings N.V.29.9328.6329.771,400,1001.374.82 
AESThe Aes Corp20.4520.0420.414,140,9000.200.99 
AFBAlliance National Municipal13.5913.5413.5936,4000.060.44 
AFCAllied Capital Corp25.5225.3825.4913,2000.110.43 
AFGAmerican Financial Group75.7272.7475.72454,2001.992.70 
AFGBAmerican Financial Group Inc 5.875%27.6927.3427.689,8000.190.69 
AFGCAmerican Financial Group Inc 5.125%27.2826.8827.112,4000.130.48 
AFGDAmerican Financial Group Inc 5.625%27.4327.1527.3013,600-0.100.36 
AFGEAmerican Financial Group Inc 4.500%27.0326.7226.964,0000.250.94 
AFGHAmerican Financial Group Inc25.3625.3525.356,2000.000.02 
AFIArmstrong Flooring Inc3.9903.4803.680808,800-0.1904.91 
AFLAflac Inc37.5336.3137.512,311,8000.862.35 
AFTApollo Senior Floating Rate Fund Inc12.8612.7512.7936,7000.000.00 
AGFirst Majestic Silver10.9610.6510.934,108,500-0.191.71 
AGCOAgco Corp82.0580.8481.89609,5000.470.58 
AGDAlpine Global Dynamic Dividend Fund9.2109.1009.19020,2000.0200.22 
AGIAlamos Gold Inc8.5008.2308.5001,781,300-0.0300.35 
AGMFederal Agricultural Mortgage Corp69.9768.5268.8449,7000.280.41 
AGM-CFederal Agricultural Mortgage Corp27.3026.8227.301,1000.100.37 
AGM-DFederal Agricultural Mortgage Corp27.0826.5926.803,000-0.190.69 
AGM-EFederal Agricultural Mortgage Corp27.2326.7726.865,700-0.341.25 
AGM-FFederal Agricultural Mortgage Corp26.4926.1726.3930,2000.190.72 
AGM.AFederal Agricultural Mortgage Corp59.7459.7459.741000.000.00 
AGOAssured Guaranty Ltd27.9826.8127.951,203,6001.013.75 
AGO-BAssured Guaranty Municipal Hlds IN27.5827.1427.582,5000.000.00 
AGO-EAssured Guaranty Municipal Hlds IN26.5126.3326.332,100-0.160.60 
AGO-FAssured Guaranty Municipal Hlds IN25.8525.8225.85600-0.190.72 
AGRAvangrid Inc50.3048.8049.391,282,800-0.911.81 
AGROAdecoagro S.A.4.9704.8804.96078,1000.0000.00 
AGSPlayags Inc3.3903.1403.370296,7000.2508.01 
AGXArgan Inc41.1540.4741.00103,0000.280.69 
AHCA.H. Belo Corp1.4401.4181.42012,4000.0201.43 
AHHArmada Hoffler Properties Inc8.9178.7608.790173,100-0.0600.68 
AHH-AArmada Hoffler Pptys Inc [Ahh/Pa]24.4124.2424.3014,900-0.030.12 
AHL-CAspen Insurance Holdings Ltd [Ahl/Pc]26.7926.3426.3410,600-0.030.11 
AHL-DAspen Insurance Holdings Ltd [Ahl/Pd]25.9325.5225.8912,4000.261.01 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]25.2824.9925.2515,8000.301.20 
AHTAshford Hospitality Trust Inc2.3001.6201.7108,914,8000.0804.91 
AHT-DAshford Hospitality TR Inc [Aht/Pd]5.5505.4205.4503,1000.1502.83 
AHT-FAshford Hospitality TR Inc [Aht/Pf]5.5305.3105.46056,1000.2083.96 
AHT-GAshford Hospitality TR Inc [Aht/Pg]5.7235.3005.42012,2000.1703.24 
AHT-HAshford Hospitality TR Inc [Aht/Ph]5.6025.3005.5158,0000.2454.65 
AHT-IAshford Hospitality TR Inc [Aht/Pi]5.6005.3305.47076,4000.2053.89 
AIArlington Asset Investment Corp2.6802.5802.620176,800-0.0200.76 
AI-BArlington Asset Investment Corp [Ai/Pb]18.0017.6818.004,3000.191.05 
AI-CArlington Asset Investment Corp [Ai/Pc]18.9218.7518.92400-0.120.63 
AICArlington Asset Investment Cor23.5523.5523.553000.020.06 
AIFApollo Tactical Income Fund Inc12.7912.7112.7721,500-0.020.16 
AIGAmerican International Group32.1531.2232.015,412,0000.341.07 
AIG-AAmerican International Group Inc27.2326.9027.1854,0000.250.93 
AIG.WAmerican Intl Group Inc WT [Aig/W]0.35000.24000.3489517,5000.078929.22 
AINAlbany International Corp55.4853.8855.42157,2001.322.44 
AIOAllianzgi Artificial Intelligence &22.8022.3722.43129,800-0.271.19 
AIRAAR Corp21.1019.8420.66287,1000.804.03 
AITApplied Industrial Technologies62.5360.6361.05194,900-0.811.31 
AIVApartment Investment and Management34.4033.6434.071,506,5000.080.24 
AIWArlington Asset Investment Cor24.4923.9424.272,5000.381.59 
AIZAssurant Inc125.1122.2124.6236,3001.71.34 
AIZPAssurant Inc 6.50% Series D Mandatory120.0120.0120.03000.60.48 
AJGArthur J. Gallagher & Company108.6106.8107.8418,8000.10.13 
AJRDAerojet Rocketdyne Holdings37.9536.8637.74612,3000.461.23 
AJXGreat Ajax Corp8.1567.9307.980115,400-0.0700.87 
AJXAGreat Ajax Corp 7.25% Convertible Senior23.3423.1623.313,2000.010.04 
AKO.AEmbotell Andina Sa Cl A11.0911.0911.091000.000.00 
AKO.BEmbotell Andna Sa Cl B13.0012.4113.004,3000.221.72 
AKRAcadia Realty Trust10.179.8310.121,032,8000.232.33 
ALAir Lease Corp Cl A32.0830.7231.98610,9001.535.02 
AL-AAir Lease Corp [Al/Pa]24.1323.2524.0918,5000.682.91 
ALBAlbemarle Corp96.1193.7594.96669,200-0.910.95 
ALCAlcon Inc61.2859.9861.171,060,4000.961.59 
ALEAllete Inc55.5554.1155.52225,9001.222.25 
ALEXAlexander and Baldwin Inc13.0612.5413.04274,3000.514.07 
ALGAlamo Group123.3120.4123.043,0001.81.48 
ALI-AAltera Infrastructure LP Pfd A17.8017.4517.785,4000.261.49 
ALI-BAltera Infrastructure LP Units18.9218.6318.905,5000.281.48 
ALI-EAltera Infrastructure LP Pfd E18.8818.5718.888,8000.140.75 
ALKAlaska Air Group41.3238.9040.592,675,8000.902.27 
ALLAllstate Corp91.9590.1191.691,479,9000.931.02 
ALL-BAllstate Corp [All/Pb]26.3326.1426.2819,3000.060.23 
ALL-GAllstate Corp [All/Pg]28.1527.8128.1222,8000.230.82 
ALL-HAllstate Corp [All/Ph]27.1826.8927.1886,3000.210.78 
ALL-IAllstate Corp [All/Pi]27.1126.8127.0827,9000.220.81 
ALL-YGMAC Capital Trust I [Ally/Pa]25.6025.4525.49117,2000.000.00 
ALLEAllegion Plc105.599.8102.01,536,900-1.91.86 
ALLYAlly Financial28.9527.9328.855,214,0000.993.55 
ALP-QAlabama Power CO [Alp/Pq]27.8027.4627.674,8000.260.95 
ALSNAllison Transmission Holdings38.9338.3638.77927,2000.681.79 
ALT.WAlta Equipment Group Inc [Altg/W]1.6501.6501.6503,000-0.0502.94 
ALTGAlta Equipment Group Inc7.9607.6507.93074,8000.1902.45 
ALU.UAlussa Energy Acquisition Corp [Alus.U]10.3510.3510.351000.000.00 
ALU.WAlussa Energy Acquisition Corp [Alus/W]0.71000.71000.71003,9000.00000.00 
ALUSAlussa Energy Acquisition Corp Cl A9.9309.9059.9308,3000.0500.51 
ALVAutoliv Inc84.9682.3884.20556,5001.702.06 
ALXAlexander's Inc247.5243.9245.35,7001.10.43 
AMAntero Midstream Corp6.6506.3606.5604,401,0000.2303.63 
AMB.WAmbac Financial Group5.1345.1005.1343,000-0.2274.24 
AMBCAmbac Financial Group13.6213.3013.42357,300-0.070.52 
AMCAmc Entertainment Holdings Inc3.1502.8403.12012,339,5000.1204.00 
AMCRAmcor Plc11.0510.8711.043,621,200-0.040.36 
AMEAmtek Inc108.2106.9107.01,198,400-0.10.13 
AMGAffiliated Managers Group79.6977.8479.05473,4000.770.98 
AMHAmerican Homes 4 Rent30.4129.5830.211,953,3000.451.51 
AMH-DAmerican Homes 4 Rent [Amh/Pd]25.7825.7425.782,8000.080.30 
AMH-EAmerican Homes 4 Rent [Amh/Pe]25.7225.6225.724,7000.100.39 
AMH-FAmerican Homes 4 Rent [Amh/Pf]25.9025.9025.90100-0.250.96 
AMH-GAmerican Homes 4 Rent [Amh/Pg]26.4126.4126.411000.230.88 
AMH-HAmerican Homes 4 Rent [Amh/Ph]27.1326.8127.004,0000.180.67 
AMKAssetmark Financial Holdings Inc24.0923.3123.9789,2000.391.65 
AMNAmn Healthcare Services Inc67.0965.7266.39334,5000.310.47 
AMOVAmerica Movil A ADR13.3613.0113.043,000-0.302.21 
AMPAmeriprise Financial Services170.8166.2170.3439,4003.62.14 
AMPYAmplify Energy Corp0.86500.77010.8351661,7000.07519.88 
AMRCAmeresco Inc42.5041.2241.58261,300-0.491.16 
AMRXAmneal Pharmaceuticals Inc5.5005.2805.4201,348,8000.1603.04 
AMTAmerican Tower Corp241.6235.1235.81,836,900-6.02.47 
AMWLAmerican Well Corp Cl A32.8429.8032.422,066,400-0.250.77 
AMXAmerica Movil S.A.B. DE C.V.13.4113.0813.161,952,000-0.151.13 
ANAutonation Inc64.4160.7562.301,535,500-1.943.02 
ANETArista Networks Inc216.8210.6214.0533,600-0.30.16 
ANFAbercrombie & Fitch Company15.7014.9415.671,612,3000.825.52 
ANHAnworth Mortgage Asset Corp1.6801.6501.670265,3000.0201.21 
ANH-AAnworth Mortgage Asset Cp [Anh/Pa]23.4223.4023.41300-0.140.59 
ANH-BAnworth Mortgage Asset Cp [Anh/Pb]17.9617.8017.906000.000.00 
ANH-CAnworth Mortgage Asset Cp [Anh/Pc]21.3521.3021.35300-0.190.88 
ANTMAnthem Inc306.3296.5305.21,176,6009.03.04 
AODAlpine Total Dynamic Dividend7.9607.8607.930199,0000.0400.51 
AONAON Plc207.7205.2207.5767,3001.00.50 
AON.UOne Unit 1 Com & 1/3 WT Exp [Aone.U]10.7410.6010.602,400-0.050.47 
AON.WOne Corp WT [Aone/W]1.7901.6801.7901,1000.19011.87 
AONEOne Cl A10.3010.2410.303,6000.010.13 
AOSSmith [A.O.] Corp55.1254.5754.911,118,8000.100.18 
APAmpco-Pittsburgh Corp4.5404.3304.450109,9000.0300.68 
APAMArtisan Partners Asset Mgmt44.4843.0243.40464,800-0.040.09 
APDAir Products and Chemicals294.1289.0292.3547,400-1.00.34 
APGApi Group Corp15.3015.1115.24767,6000.211.40 
APHAmphenol Corp119.4114.7118.51,647,4003.63.11 
APLEApple Hospitality REIT Inc10.8110.4010.801,191,0000.403.85 
APOApollo Global Management Llc C41.4440.5240.642,027,300-0.621.50 
APO-AApollo Global Mgmt Inc [Apo/Pa]26.1926.0526.1724,0000.080.32 
APO-BApollo Global Mgmt Inc [Apo/Pb]27.0726.6627.0412,4000.090.34 
APRNBlue Apron Holdings Inc6.8316.4206.520553,100-0.2203.26 
APS.UApollo Strategic Growth Capital Unit9.9609.9309.960445,6000.0300.30 
APT-AAptiv Plc123.2122.4123.01,9000.10.10 
APTSPreferred Apartment Communities5.5255.3605.470497,5000.0300.55 
APTVAptiv Plc101.198.6100.22,352,6000.70.74 
AQNAlgonquin Pwr & Util15.8015.5515.63796,300-0.120.76 
AQNAAlgonquin Power & Utilities Corp26.9026.5826.9029,8000.100.37 
AQNBAlgonquin Power & Utilities Corp 6.20%27.1626.8427.0212,100-0.040.15 
AQUAEvoqua Water Technologies Corp23.5623.1123.55428,7000.351.51 
ARAntero Resources Corp4.1053.7904.03011,835,2000.2606.90 
ARAAmerican Renal Associates11.5011.4311.4985,8000.070.61 
ARCAmerican Reprographics Company1.2001.1601.18064,3000.0000.00 
ARCHArch Coal Inc37.5835.0437.22461,3000.000.00 
ARCOArcos Dorados Holdings Inc4.1504.0704.1302,320,7000.0801.98 
ARDArdagh Group S.A.16.7814.7116.33239,2001.7311.85 
ARDCAres Dynamic Credit Allocation12.7912.7412.7839,1000.030.24 
AREAlexandria Real Estate Equities161.1159.5160.2488,7000.10.05 
ARE-AAres Management Corp [Ares/Pa]26.0425.8926.038,7000.120.47 
ARESAres Management LP44.7443.2944.38359,1000.551.25 
ARG-AArgo Group International Holdings Ltd25.5925.3225.5943,8000.180.71 
ARGDArgo Grp Itl Snr NTS25.6325.4725.633,2000.130.51 
ARGOArgo Group Intl Hlds37.2536.4637.19140,7000.220.60 
ARIApollo Commercial Real Estate9.0408.8808.990954,0000.1001.12 
ARLAmerican Realty Investors8.8008.3408.3905,400-0.4505.09 
ARLOArlo Technologies Inc5.7305.2805.3201,272,800-0.1602.92 
ARMKAramark Holdings Corp29.7128.6629.302,348,8000.291.00 
ARNCArconic Corp23.9322.7823.751,057,5000.441.89 
AROCArchrock Inc6.1805.8206.1301,221,9000.2804.79 
ARRArmour Residential R9.8409.5009.750976,8000.3203.39 
ARR-CArmour Residential REIT Inc 7% Prf23.5423.4123.517,2000.160.67 
ARWArrow Electronics84.4982.7784.05412,9001.311.58 
ASAASA Gold and Precious Metals21.7921.2121.38118,900-0.532.42 
ASA.UAtlantic Avenue Acquisition Corp Unit9.9009.8809.88062,5000.0200.20 
ASA.WAtlantic Avenue Acquisition Corp WT0.60000.60000.60006,3000.03005.26 
ASANAsana Inc Cl A24.2323.7524.001,058,200-0.190.79 
ASAQAtlantic Street Acquisition Corp Cl A9.6809.6509.6504,000-0.0300.31 
ASBAssociated Banc-Corp14.3513.8014.242,558,4000.473.41 
ASB-CAssociated Banc-Corp [Asb/Pc]25.8025.8025.801,1000.210.82 
ASB-DAssociated Banc-Corp [Asb/Pd]25.8325.6425.642,400-0.010.05 
ASB-EAssociated Banc-Corp [Asb/Pe]26.9726.8126.973,0000.230.86 
ASB-FAssociated Banc-Corp.27.5026.9927.3715,5000.371.37 
ASCArdmore Shipping Corp3.0703.0103.020261,200-0.0300.98 
ASGLiberty All-Star Growth Fund7.7207.5507.620104,700-0.0700.91 
ASGIAberdeen Standard Global Infrastructure17.0116.7917.0147,8000.261.55 
ASGNOn Assignment71.1268.5271.06226,2002.533.69 
ASHAshland Global Holdings Inc74.9572.4974.94390,4002.343.22 
ASIXAdvansix Inc15.6115.1215.5182,2000.322.11 
ASP.UAspirational Consumer Lifestyl Corp Cl A9.9609.9309.9608,5000.0100.10 
ASPNAspen Aerogels Inc12.6711.2812.45161,9000.736.23 
ASRGrupo Aeroportuario Del Sureste122.5119.9121.257,0000.60.50 
ASXAse Industrial Holding CO Ltd4.4604.3604.450819,0000.0400.91 
ATAtlantic Power Corp2.0201.9902.020246,7000.0000.00 
ATC-DAtlas Corp [Atlas/Pd]24.0623.8023.9815,3000.200.84 
ATC-EAtlas Corp [Atlas/Pe]24.9424.7124.8038,6000.170.69 
ATC-GAtlas Corp [Atlas/Pg]24.9924.8024.8216,6000.210.85 
ATC-HAtlas Corp [Atlas/Ph]24.2023.7824.1311,6000.170.69 
ATC-IAtlas Corp [Atlas/Pi]23.4123.1223.404,0000.230.99 
ATCOAtlas Corp9.5509.2609.300283,200-0.0100.11 
ATENA10 Networks Inc7.1806.9107.170800,7000.0801.13 
ATGEAdtalem Global Education Inc27.4226.5427.24280,5000.371.38 
ATHAthene Holding Ltd34.0033.3933.771,719,200-0.240.71 
ATH-AAthene Hld Ltd [Ath/Pa]27.2727.0727.2032,9000.000.00 
ATH-BAntah Hlds Ltd26.1525.5725.6271,100-0.281.08 
ATH-CAthene Hldg Ltd27.1727.0027.1629,7000.170.63 
ATHMAutohome Inc101.9599.3299.73168,000-2.031.99 
ATIAllegheny Technologies Inc9.5008.8309.4502,051,3000.4404.88 
ATKRAtkore International Group23.0822.7022.86438,3000.020.09 
ATOAtmos Energy Corp97.1095.3596.64808,4001.101.15 
ATRAptargroup118.5116.7118.3164,1000.60.48 
ATTOAtento S.A.8.7008.4188.7006,1000.3053.63 
ATUSAltice USA Inc Cl A28.3727.8427.985,560,100-0.120.43 
ATVAcorn International20.6520.5220.631,400-0.010.05 
AUAnglogold Ashanti Ltd25.8425.1825.452,496,400-1.084.07 
AUYYamana Gold5.8505.7105.83011,885,700-0.0300.51 
AVAAvista Corp34.4233.4834.35349,0000.631.87 
AVA.UAvanti Acquisition Corp Unit [Avan.U]9.9509.9009.9503,9000.0000.00 
AVALGrupo Aval Acciones Y Valores S4.8004.7204.76096,1000.0000.00 
AVBAvalonbay Communities147.2144.9146.5521,6000.50.35 
AVDAmerican Vanguard Corp14.6113.9314.5285,8000.322.25 
AVKAdvent Claymore Convertible Securities14.1914.0714.1545,1000.070.50 
AVLRAvalara Inc154.9148.3151.7349,700-1.61.07 
AVNSAvanos Medical Inc38.6037.3238.33207,0001.173.15 
AVNTAvient Corp33.2432.6132.74747,4000.170.52 
AVT-AAvantor Inc [Avtr/Pa]81.9879.8981.98658,0002.112.64 
AVTRAvantor Inc25.5624.7025.455,767,6000.742.99 
AVYAvery Dennison Corp142.8137.6140.9736,200-1.71.19 
AVYAAvaya Holdings Corp19.1918.5518.71788,600-0.281.47 
AWFAlliancebernstein Global High Income10.4810.4110.46179,3000.010.10 
AWIArmstrong World Industries Inc69.2667.0667.39734,300-1.271.85 
AWKAmerican Water Works154.0152.3153.6455,5001.40.89 
AWPAlpine Global Premier Propertie4.6954.6204.680302,9000.0501.08 
AWRAmerican States Water Company78.1077.0977.77162,2000.630.82 
AXAxos Financial Inc27.7926.8827.53218,6000.843.15 
AXLAmerican Axle & Manufacturing7.4106.9507.3902,623,5000.5908.68 
AXOAxos Financial Inc25.3725.3025.372,500-0.130.51 
AXPAmerican Express Company104.9101.6104.83,748,8003.43.31 
AXRAmrep Corp6.6906.1156.2002,400-0.0300.48 
AXSAxis Capital Holdings47.7046.3847.44339,2000.651.39 
AXS-EAxis Capital Holdings Ltd [Axs/Pe]25.7125.5225.6815,6000.150.59 
AXTAAxalta Coating Systems Ltd27.5025.4626.685,968,3000.993.85 
AYIAcuity Brands Inc96.7293.0595.35615,7002.442.63 
AYXAlteryx Inc139.7134.0136.32,027,200-0.90.67 
AZEKThe Azek Company Inc Cl A37.8936.1536.19430,200-1.082.90 
AZNAstrazeneca Plc55.1653.9254.174,123,600-1.492.68 
AZOAutozone1,1851,1681,176151,400-30.22 
AZREAzure Power Global Ltd27.6825.8426.70122,700-0.742.70 
AZULAzul S.A. ADR14.5114.1114.441,768,2000.513.66 
AZZAzz Inc34.9234.3934.82182,9000.140.40 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.228.10.64
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP11,506210.19
DJI28,3641530.54
SP5003,453180.52
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,904-231.18
BDI1,200494.26
HSI30,063-2530.83