Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies127.5124.4125.51,365,400-0.90.67 
AAAlcoa Corp19.4418.5819.347,921,300-0.060.31 
AAI-BArlington Asset Investment Corp21.6921.6921.691000.221.02 
AAI-CArlington Asset Investment Corp [Ai/Pc]21.5321.4921.513,8000.010.05 
AAICArlington Asset Investment Corp3.8603.7003.810222,100-0.0501.30 
AANAarons Holdings Company Inc21.4920.5120.89315,6000.190.92 
AAPAdvance Auto Parts Inc164.7156.4159.71,846,800-4.12.50 
AATAmerican Assets Trust29.1828.2628.61193,300-0.371.28 
ABAlliancebernstein Holding LP37.0036.0036.60587,7000.571.58 
ABBAbb Ltd30.2529.8230.092,030,500-0.341.12 
ABBVAbbvie Inc111.2109.2110.56,928,000-0.40.32 
ABCAmerisourcebergen Corp107.5106.0106.9693,100-0.90.83 
ABEVAmbev S.A.2.8502.7742.85022,272,4000.0501.79 
ABGAsbury Automotive Group Inc163.6155.3156.8506,000-5.63.46 
ABMABM Industries Inc40.2439.0839.56339,400-0.130.33 
ABRArbor Realty Trust14.6014.2214.371,363,800-0.261.78 
ABR-AArbor Rlty TR Inc [Abr/Pa]25.9425.8525.899000.030.12 
ABR-BArbor Rlty TR Inc [Abr/Pb]25.3625.3225.342,800-0.080.31 
ABR-CArbor Rlty TR Inc [Abr/Pc]26.6825.8426.1612,8000.321.23 
ABTAbbott Laboratories115.4113.0114.74,689,0001.91.67 
ACAssociated Capital Group Inc35.5034.6235.007,900-0.250.71 
ACAArcosa Inc63.0160.3361.39177,700-1.091.74 
ACBAurora Cannabis Inc10.9010.0410.1622,227,500-0.494.60 
ACCAmerican Campus Communities Inc42.4441.0041.801,044,9000.100.24 
ACCOAcco Brands Corp8.7408.4808.630353,000-0.1701.93 
ACELAccel Entertainment Inc10.2609.9509.980209,100-0.3803.67 
ACHAluminum Corp of China Ltd8.4208.2918.42056,300-0.0800.94 
ACIAlbertsons Companies Inc Cl A19.2817.3918.595,397,3001.096.23 
ACI.UAtlas Crest Invt Corp Unit [Acic.U]11.4711.1411.40248,9000.282.52 
ACI.WAtlas Crest Invt Corp WT [Acic/W]1.9601.8001.880324,7000.0221.16 
ACICAtlas Crest Investment Corp Cl A10.8710.5310.73505,3000.131.23 
ACMAecom Technology Corp53.8952.4353.66513,300-0.020.04 
ACNAccenture Plc253.8249.1252.01,921,600-2.71.07 
ACN.UAscendant Digital Acquisition Corp11.8511.3611.3663,600-0.141.22 
ACN.WAscendant Digital Acquisition WT1.9501.7101.750171,500-0.1206.42 
ACNDAscendant Digital Acquisition Corp Cl A10.8510.4910.54158,500-0.010.09 
ACPAvenue Income Credit Strategies10.9910.8910.9978,7000.060.55 
ACREAres Commercial Real Estate Cor12.1211.7611.83212,300-0.312.55 
ACVAllianzgi Diversified Income &34.3734.0034.0542,600-0.050.15 
ADCAgree Realty Corp65.8764.4264.59377,400-0.250.39 
ADCTAdc Therapeutics Sa34.4133.3134.05397,2000.692.07 
ADE.UAdit Edtech Acquisition Corp [Adex.U]10.5510.3910.45126,7000.100.97 
ADMArcher Daniels Midland53.6952.5353.092,556,4000.270.51 
ADNTAdient Plc35.2333.0233.75693,500-1.614.55 
ADSAlliance Data Systems Corp70.3867.7069.26566,000-1.562.20 
ADTADT Inc9.1108.7608.9003,619,900-0.1001.11 
ADXAdams Diversified Equity Fund17.7517.5517.72200,9000.020.11 
AEBAegon N.V. Perp Cap Secs Floating Rate25.2725.1725.2313,400-0.040.16 
AEEAmeren Corp75.1572.1275.082,551,5002.203.02 
AEFCAegon Funding Company Llc 5.10%26.4226.2026.3163,7000.140.53 
AEGAegon N.V.4.0904.0004.0401,900,600-0.1904.49 
AELAmerican Equity Investment Life30.0329.1229.60570,500-0.301.00 
AEL-AAmerican Equity Investment Life Holding26.2025.9726.1824,3000.160.61 
AEL-BAmerican Equity Investment Life Holding27.1727.0127.0129,400-0.040.15 
AEMAgnico-Eagle Mines Ltd72.4769.8471.12797,4000.430.61 
AENZAenza S.A.A.2.4902.2802.34011,500-0.0502.09 
AEOAmerican Eagle Outfitters25.4623.3123.8313,137,700-0.451.85 
AERAercap Holdings N.V.41.3938.8441.261,418,4000.050.12 
AESThe Aes Corp27.2125.9126.2310,717,400-0.873.21 
AFBAlliance National Municipal14.2014.1014.1765,8000.030.21 
AFCAllied Capital Corp26.0425.8025.907,600-0.080.31 
AFGAmerican Financial Group86.0784.0286.03564,9001.191.40 
AFGBAmerican Financial Group Inc 5.875%27.5627.3427.458,800-0.050.18 
AFGCAmerican Financial Group Inc 5.125%27.2526.8326.9554,800-0.190.68 
AFGDAmerican Financial Group Inc 5.625%27.7827.6727.6812,100-0.070.23 
AFGEAmerican Financial Group Inc 4.500%27.1127.0127.015000.000.00 
AFIArmstrong Flooring Inc4.2403.9604.170149,000-0.0400.95 
AFLAflac Inc46.6145.7246.575,031,6000.140.30 
AFTApollo Senior Floating Rate Fund Inc14.6914.5414.5438,200-0.040.27 
AGFirst Majestic Silver14.9113.8513.9521,610,000-0.050.36 
AGCBAltimeter Growth Corp 2 Cl A14.1513.0913.09830,600-0.846.03 
AGCOAgco Corp115.0111.2112.1848,100-2.01.71 
AGDAlpine Global Dynamic Dividend Fund10.8510.6910.8035,900-0.040.37 
AGIAlamos Gold Inc8.0707.7507.9102,233,600-0.0400.50 
AGMFederal Agricultural Mortgage Corp79.4877.0179.1732,100-0.330.42 
AGM-CFederal Agricultural Mortgage Corp26.8626.8626.86200-0.150.54 
AGM-DFederal Agricultural Mortgage Corp27.1926.9227.1127,9000.190.71 
AGM-EFederal Agricultural Mortgage Corp27.1726.8427.176,9000.341.25 
AGM-FFederal Agricultural Mortgage Corp26.9726.4726.5019,4000.040.15 
AGM.AFederal Agricultural Mortgage Corp71.7671.7671.76100-0.250.35 
AGOAssured Guaranty Ltd37.0735.3137.00597,5000.732.01 
AGO-BAssured Guaranty Municipal Hlds IN26.4526.3526.403,700-0.040.14 
AGO-EAssured Guaranty Municipal Hlds IN26.2025.8426.017,900-0.190.73 
AGO-FAssured Guaranty Municipal Hlds IN25.5925.4425.473,300-0.060.23 
AGRAvangrid Inc47.6146.0046.97637,4000.581.25 
AGROAdecoagro S.A.7.8507.6307.800381,5000.0500.65 
AGSPlayags Inc5.9005.5305.570634,300-0.2604.46 
AGXArgan Inc44.5843.3544.0093,100-0.861.92 
AHCA.H. Belo Corp2.0081.9401.97068,8000.0000.00 
AHHArmada Hoffler Properties Inc11.5411.2311.39156,700-0.121.04 
AHH-AArmada Hoffler Pptys Inc [Ahh/Pa]25.4725.4025.403,8000.000.00 
AHL-CAspen Insurance Holdings Ltd [Ahl/Pc]26.9526.6726.7417,300-0.040.15 
AHL-DAspen Insurance Holdings Ltd [Ahl/Pd]26.5226.2426.3513,900-0.020.08 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]26.4526.0726.1210,200-0.180.68 
AHTAshford Hospitality Trust Inc3.0002.6102.92011,488,2000.2509.36 
AHT-DAshford Hospitality TR Inc [Aht/Pd]14.8314.5014.5422,8000.010.07 
AHT-FAshford Hospitality TR Inc [Aht/Pf]14.3814.0514.2324,2000.231.64 
AHT-GAshford Hospitality TR Inc [Aht/Pg]14.5114.0614.257,1000.201.42 
AHT-HAshford Hospitality TR Inc [Aht/Ph]14.5514.0014.2915,6000.292.07 
AHT-IAshford Hospitality TR Inc [Aht/Pi]14.5714.0014.353,7000.352.50 
AIC3.Ai Inc Cl A151.0127.4147.87,567,70021.316.80 
AICArlington Asset Investment Cor24.8924.5324.643,700-0.110.44 
AIFApollo Tactical Income Fund Inc14.4714.3714.4238,4000.040.28 
AIGAmerican International Group39.8038.9939.584,084,300-0.501.25 
AIG-AAmerican International Group Inc28.1827.8627.9160,300-0.180.64 
AIG.WAmerican Intl Group Inc WT [Aig/W]0.07140.04400.04528,623,200-0.024835.43 
AINAlbany International Corp76.9674.9676.40125,600-0.320.42 
AIOAllianzgi Artificial Intelligence &28.9728.5628.83177,200-0.090.31 
AIRAAR Corp37.2936.1036.86208,300-0.300.81 
AIRCApartment Income REIT Corp39.6338.6739.21826,2000.010.03 
AITApplied Industrial Technologies83.7181.0181.81121,900-2.512.98 
AIVApartment Investment and Management4.8404.6804.7808,146,800-0.0300.62 
AIWArlington Asset Investment Cor24.9524.9524.95200-0.100.40 
AIZAssurant Inc134.9132.5132.7340,000-2.21.61 
AIZNAssurant Inc 5.25% Subordinated Notes26.7326.5126.602,8000.040.15 
AIZPAssurant Inc 6.50% Series D Mandatory127.7126.9126.926,300-0.90.74 
AJA.UAjax I Unit 1 Ord Shs Cl A [Ajax.U]14.2512.9813.00756,300-0.493.63 
AJA.WAjax I WT [Ajax/W]3.9803.2703.360419,200-0.2406.67 
AJAXAjax I Cl A13.0912.1212.192,250,300-0.433.41 
AJGArthur J. Gallagher & Company119.3117.1118.3697,0000.50.38 
AJRDAerojet Rocketdyne Holdings52.7652.4052.481,061,800-0.030.06 
AJXGreat Ajax Corp10.7710.4410.5451,000-0.201.86 
AJXAGreat Ajax Corp 7.25% Convertible Senior24.9024.5924.7013,700-0.020.08 
AKO.AEmbotell Andina Sa Cl A13.9213.5613.611,800-0.100.73 
AKO.BEmbotell Andna Sa Cl B16.2115.5315.982,500-0.271.63 
AKRAcadia Realty Trust15.9614.8115.43885,0000.342.25 
ALAir Lease Corp Cl A42.8741.1042.80703,1000.300.71 
AL-AAir Lease Corp [Al/Pa]25.7725.5025.6614,300-0.060.23 
ALBAlbemarle Corp179.5172.1176.91,372,3003.21.85 
ALCAlcon Inc75.6174.4374.851,236,8000.821.11 
ALEAllete Inc65.4863.2763.39597,300-2.323.53 
ALEXAlexander and Baldwin Inc16.7816.2416.50182,700-0.181.08 
ALGAlamo Group153.7150.5152.851,900-1.00.63 
ALI-AAltera Infrastructure LP 7.25% Ser A21.9221.7921.845,9000.040.18 
ALI-BAltera Infrastructure LP 8.50% Ser B23.1022.9723.097,5000.150.67 
ALI-EAltera Infrastructure LP 8.875% Ser E23.2523.0123.026,7000.020.09 
ALKAlaska Air Group54.0551.2352.902,800,100-1.572.88 
ALLAllstate Corp111.9109.9111.01,124,4000.50.47 
ALL-BAllstate Corp [All/Pb]27.4327.1127.1219,400-0.190.70 
ALL-GAllstate Corp [All/Pg]27.8727.5627.5617,500-0.240.86 
ALL-HAllstate Corp [All/Ph]26.8326.5626.56120,700-0.160.60 
ALL-IAllstate Corp [All/Pi]26.9726.6926.7139,400-0.040.15 
ALL-YGMAC Capital Trust I [Ally/Pa]26.5726.4126.5761,5000.050.19 
ALLEAllegion Plc112.9111.1112.1615,700-1.51.34 
ALLYAlly Financial40.4038.3839.366,262,400-1.253.08 
ALP-QAlabama Power CO [Alp/Pq]27.8127.6327.6312,800-0.070.25 
ALSNAllison Transmission Holdings45.9144.5445.181,033,3000.551.23 
ALT-AAlta Equipment Group Inc26.3126.1526.246,000-0.060.23 
ALT.WAlta Equipment Group Inc [Altg/W]2.6802.5102.5908,100-0.1104.07 
ALTGAlta Equipment Group Inc10.3310.0510.2139,800-0.060.58 
ALU.UAlussa Energy Acquisition Corp [Alus.U]11.2511.2011.2512,500-0.030.27 
ALU.WAlussa Energy Acquisition Corp [Alus/W]1.9001.5801.795214,3000.0070.40 
ALUSAlussa Energy Acquisition Corp Cl A10.7110.4210.46128,9000.040.38 
ALVAutoliv Inc89.2886.1088.60859,4000.100.11 
ALXAlexander's Inc279.7273.7279.79,3000.00.01 
AMAntero Midstream Corp8.6508.0708.4605,650,5000.3304.06 
AMB.WAmbac Financial Group Inc WT [Ambc/W]4.8154.7804.8152,200-0.1853.70 
AMBCAmbac Financial Group15.6515.1315.62226,500-0.020.13 
AMCAmc Entertainment Holdings Inc4.8803.8504.420442,061,4000.91025.93 
AMCRAmcor Plc11.2310.8610.979,073,100-0.121.08 
AMEAmtek Inc117.0114.4116.41,041,700-1.00.85 
AMGAffiliated Managers Group114.9111.8113.7285,7000.60.50 
AMHAmerican Homes 4 Rent31.2230.5130.621,093,900-0.551.76 
AMH-DAmerican Homes 4 Rent [Amh/Pd]25.3825.3625.3810,500-0.020.08 
AMH-EAmerican Homes 4 Rent [Amh/Pe]25.5725.5025.502,7000.000.00 
AMH-FAmerican Homes 4 Rent [Amh/Pf]25.7525.7525.758000.000.00 
AMH-GAmerican Homes 4 Rent [Amh/Pg]25.9525.9025.907000.050.19 
AMH-HAmerican Homes 4 Rent [Amh/Ph]26.7626.7026.701,200-0.150.56 
AMKAssetmark Financial Holdings Inc25.2424.1124.5375,100-0.261.05 
AMNAmn Healthcare Services Inc76.2874.0175.44212,3000.360.48 
AMOVAmerica Movil A ADR15.8715.0915.682,1000.805.38 
AMPAmeriprise Financial Services213.5209.3211.6630,600-0.20.08 
AMPYAmplify Energy Corp2.1101.9002.1001,607,9000.1005.00 
AMRCAmeresco Inc60.3555.7957.58464,300-1.542.60 
AMRXAmneal Pharmaceuticals Inc5.0204.7704.8501,300,700-0.1202.41 
AMTAmerican Tower Corp228.7222.1227.52,402,0003.61.60 
AMWLAmerican Well Corp Cl A34.0229.3034.025,581,0004.5415.40 
AMXAmerica Movil S.A.B. DE C.V.14.5013.9014.442,804,8000.161.12 
ANAutonation Inc77.4674.5175.46441,300-1.231.60 
ANETArista Networks Inc316.1306.3307.7496,600-3.51.13 
ANFAbercrombie & Fitch Company25.8423.7924.422,266,5000.100.41 
ANHAnworth Mortgage Asset Corp2.6602.5802.620594,200-0.0200.76 
ANH-AAnworth Mortgage Asset Cp [Anh/Pa]25.0825.0825.08300-0.050.18 
ANH-BAnworth Mortgage Asset Cp [Anh/Pb]24.5124.1224.511,0000.401.67 
ANH-CAnworth Mortgage Asset Cp [Anh/Pc]24.5024.4224.452,100-0.050.20 
ANTMAnthem Inc316.0311.7315.4861,0001.30.41 
AODAlpine Total Dynamic Dividend9.1609.0009.150380,4000.0500.55 
AONAON Plc209.8205.7208.71,191,0002.21.07 
AON.UOne Unit 1 Com & 1/3 WT Exp [Aone.U]12.4511.5511.712,400-0.030.26 
AON.WOne Corp WT [Aone/W]2.5002.0202.35061,5000.0502.18 
AONEOne Cl A11.4110.9911.15334,6000.000.00 
AOSSmith A.O. Corp57.6956.3756.921,919,100-0.841.45 
APAmpco-Pittsburgh Corp6.8706.3136.64084,800-0.2804.05 
APAMArtisan Partners Asset Mgmt53.5251.7352.84510,0000.050.09 
APDAir Products and Chemicals283.7276.4279.01,129,800-4.61.61 
APGApi Group Corp18.9718.2618.64883,1000.080.43 
APHAmphenol Corp133.1130.4132.81,797,5000.60.44 
APLEApple Hospitality REIT Inc13.2412.8512.922,312,500-0.292.20 
APOApollo Global Management Llc C46.5245.8145.881,522,400-0.551.18 
APO-AApollo Global Mgmt Inc [Apo/Pa]26.5026.4326.468,400-0.040.15 
APO-BApollo Global Mgmt Inc [Apo/Pb]26.9926.8126.865,9000.010.04 
APRNBlue Apron Holdings Inc10.1907.4709.6704,136,3002.24030.15 
APS.UApollo Strategic Growth Capital Unit12.3111.6111.70234,2000.050.43 
APS.WApollo Strategic Growth Capital [Apsg/W]2.8502.4502.790468,2000.45019.23 
APSGApollo Strategic Growth Capital Cl A11.4010.8810.962,203,7000.050.46 
APT-AAptiv Plc 5.5% Mandatory Cnv Ser A163.2156.8161.0139,600-1.50.90 
APTSPreferred Apartment Communities7.6107.3307.520367,500-0.0500.66 
APTVAptiv Plc139.8134.1139.02,197,100-0.50.34 
AQNAlgonquin Pwr & Util17.6317.3117.58806,7000.281.62 
AQNAAlgonquin Power & Utilities Corp28.3227.8127.949,200-0.311.10 
AQNBAlgonquin Power & Utilities Corp 6.20%28.1927.7327.8011,000-0.331.17 
AQUAEvoqua Water Technologies Corp30.5529.3229.55593,900-0.892.92 
ARAntero Resources Corp6.9706.4806.8607,599,2000.1902.85 
ARAAmerican Renal Associates11.5211.3311.529,8000.020.17 
ARCAmerican Reprographics Company2.0301.8402.020189,9000.1005.21 
ARCHArch Resources Inc50.9947.3448.11371,100-3.015.89 
ARCOArcos Dorados Holdings Inc5.4305.2305.360959,200-0.1402.55 
ARDArdagh Group S.A.18.1717.5017.7552,200-0.382.10 
ARDCAres Dynamic Credit Allocation14.5214.3414.43131,700-0.050.35 
AREAlexandria Real Estate Equities170.3167.3169.5833,2000.60.38 
ARE-AAres Management Corp [Ares/Pa]25.7825.6825.7014,100-0.030.12 
ARESAres Management LP45.6944.8545.18299,700-0.100.22 
ARG-AArgo Group Intl Hldgs Ltd 7% Ser A27.0026.8026.8910,700-0.150.55 
ARGDArgo Grp Itl Snr NTS25.6725.6425.669000.030.12 
ARGOArgo Group Intl Hlds44.7643.7744.74115,1000.080.18 
ARIApollo Commercial Real Estate11.9411.6011.90732,5000.060.51 
ARLAmerican Realty Investors10.0409.2209.4604,100-0.1201.25 
ARLOArlo Technologies Inc8.5307.9708.110897,2000.0000.00 
ARMKAramark Holdings Corp35.7234.7235.651,134,8000.190.54 
ARNCArconic Corp28.1926.0427.50649,600-0.632.24 
AROCArchrock Inc9.5809.2309.450653,600-0.3003.08 
ARRArmour Residential R11.5211.2011.48913,7000.171.50 
ARR-CArmour Residential REIT Inc 7% Prf24.7024.6424.6715,200-0.010.02 
ARWArrow Electronics106.3104.2104.9340,4000.00.02 
ASAASA Gold and Precious Metals21.7221.0421.3560,300-0.140.65 
ASA.UAtlantic Avenue Acquisition Corp11.2411.0511.162,3000.070.63 
ASA.WAtlantic Avenue Acquisition Corp1.5501.3001.350130,400-0.0604.26 
ASANAsana Inc Cl A39.2137.3538.351,768,800-0.621.59 
ASAQAtlantic Street Acquisition Corp Cl A10.5110.3610.37238,300-0.010.10 
ASBAssociated Banc-Corp19.3118.4919.201,483,200-0.120.62 
ASB-CAssociated Banc-Corp [Asb/Pc]25.9725.7525.761,3000.010.04 
ASB-DAssociated Banc-Corp [Asb/Pd]25.7125.6625.70600-0.020.06 
ASB-EAssociated Banc-Corp [Asb/Pe]27.0626.6926.914,7000.180.69 
ASB-FAssociated Banc-Corp.27.7427.3927.4416,400-0.311.12 
ASCArdmore Shipping Corp3.3603.1933.280313,000-0.0702.09 
ASGLiberty All-Star Growth Fund8.9908.7908.860193,200-0.0400.45 
ASGIAberdeen Standard Global Infrastructure19.9819.7419.8818,800-0.050.25 
ASGNOn Assignment91.0388.2090.30155,300-0.110.12 
ASHAshland Global Holdings Inc85.4881.7783.91593,800-1.742.03 
ASIXAdvansix Inc24.9322.5023.25264,9000.482.11 
ASP.UAspirational Consumer Lifestyl [Aspl.U]10.8510.7010.7224,4000.060.59 
ASP.WAspirational Consumer Lifestyl [Aspl/W]1.6101.4101.41028,800-0.0704.72 
ASPLAspirational Consumer Lifestyle Corp Cl10.4810.2710.29109,6000.050.49 
ASPNAspen Aerogels Inc19.0517.8918.17184,800-0.713.76 
ASRGrupo Aeroportuario Del Sureste161.0155.4159.939,700-1.00.63 
ASXAse Industrial Holding CO Ltd7.4907.2807.3502,533,100-0.1702.26 
ATAtlantic Power Corp3.0102.9702.9904,559,800-0.0200.66 
ATA.SAltimar Acquisition Corporation [Atac.U]11.7311.3311.3356,200-0.322.75 
ATA.TAltimar Acquisition Corp WT [Atac/W]2.3002.0602.200123,0000.0000.00 
ATA.UAltimar Acquisition Corp [Atac.U]11.0010.5810.7344,0000.181.71 
ATACAltimar Acquisition Corp Cl A10.9610.5710.681,078,100-0.302.73 
ATC-DAtlas Corp [Atlas/Pd]25.4825.4325.467,6000.000.00 
ATC-EAtlas Corp [Atlas/Pe]25.7225.6725.728,9000.060.22 
ATC-GAtlas Corp [Atlas/Pg]25.6625.5625.587,500-0.090.34 
ATC-HAtlas Corp [Atlas/Ph]25.7325.5125.609,200-0.060.23 
ATC-IAtlas Corp [Atlas/Pi]25.4525.3625.3815,8000.030.12 
ATCOAtlas Corp11.3410.7710.921,221,000-0.464.04 
ATENA10 Networks Inc10.659.9510.221,289,6000.313.13 
ATGEAdtalem Global Education Inc39.7338.0539.00676,3000.250.65 
ATHAthene Holding Ltd43.2142.0042.71728,000-0.581.34 
ATH-AAthene Hld Ltd [Ath/Pa]29.2728.7128.7256,200-0.351.19 
ATH-BAntah Hlds Ltd26.9826.7126.7521,900-0.170.63 
ATH-CAthene Hldg Ltd27.9827.5227.5225,800-0.411.47 
ATH-DAthene Holding Ltd25.3025.1425.20101,100-0.100.40 
ATHMAutohome Inc112.3109.5111.4476,8001.00.93 
ATIAllegheny Technologies Inc18.3917.7218.34936,1000.221.21 
ATKRAtkore International Group48.0846.4646.94259,000-1.442.98 
ATOAtmos Energy Corp91.4788.4390.441,333,7001.351.52 
ATRAptargroup139.9137.9139.6187,1001.41.00 
ATTOAtento S.A.17.7317.1417.466,900-0.120.68 
ATUSAltice USA Inc Cl A36.4135.3435.713,741,000-0.411.14 
ATVAcorn International20.9020.6520.903,9000.040.17 
AUAnglogold Ashanti Ltd23.9823.3223.953,531,2000.743.19 
AUYYamana Gold5.2705.0905.15010,722,800-0.0400.77 
AVAAvista Corp39.4738.3139.27325,7000.611.58 
AVA.UAvanti Acquisition Corp [Avan.U]12.3011.8011.88145,000-0.100.83 
AVA.WAvanti Acquisition Corp [Avan/W]2.5002.0502.100385,900-0.0602.78 
AVALGrupo Aval Acciones Y Valores S6.5986.3906.580298,900-0.0100.15 
AVANAvanti Acquisition Corp Cl A11.1110.8010.84794,000-0.060.55 
AVBAvalonbay Communities167.4163.0166.6845,8001.91.14 
AVDAmerican Vanguard Corp18.5318.0718.45125,8000.010.05 
AVKAdvent Claymore Convertible Securities17.0516.7716.89105,100-0.110.65 
AVLRAvalara Inc168.0158.5161.3494,400-2.71.62 
AVNSAvanos Medical Inc48.9247.0047.77138,2000.210.44 
AVNTAvient Corp42.7641.0341.27522,500-1.252.94 
AVT-AAvantor Inc [Avtr/Pa]97.6495.9996.621,148,400-0.110.11 
AVTRAvantor Inc30.9930.2430.696,884,1000.170.56 
AVYAvery Dennison Corp156.9153.6155.9388,000-0.80.48 
AVYAAvaya Holdings Corp24.6223.4624.121,165,1000.622.64 
AWFAlliancebernstein Global High Income11.7411.6211.74266,9000.090.77 
AWIArmstrong World Industries Inc81.6878.0081.29387,6001.892.38 
AWKAmerican Water Works163.6159.9161.2928,1000.30.19 
AWPAberdeen Global Premier Properties Fund5.5005.3855.440563,000-0.0601.09 
AWRAmerican States Water Company81.4079.5180.71149,1000.200.25 
AXAxos Financial Inc41.6340.2841.13455,700-0.611.46 
AXLAmerican Axle & Manufacturing9.7408.9309.1102,005,700-0.5705.89 
AXOAxos Financial Inc25.6725.4525.678000.020.06 
AXPAmerican Express Company125.0120.3121.26,150,600-5.03.96 
AXRAmrep Corp7.9807.4327.7103,800-0.0901.16 
AXSAxis Capital Holdings48.9148.0648.49307,300-0.350.72 
AXS-EAxis Capital Holdings Ltd [Axs/Pe]25.8425.6625.6814,400-0.080.31 
AXTAAxalta Coating Systems Ltd27.7827.0327.732,290,1000.160.58 
AYIAcuity Brands Inc125.1121.9124.2629,1001.31.07 
AYXAlteryx Inc129.1120.5122.9913,400-3.02.37 
AZEKThe Azek Company Inc Cl A43.2141.1642.433,431,5000.731.75 
AZOAutozone1,2271,1801,196322,400-312.54 
AZREAzure Power Global Ltd44.8039.3540.94506,400-3.938.76 
AZULAzul S.A. ADR21.2020.0820.64980,500-0.572.69 
AZZAzz Inc48.6947.3648.18113,000-0.561.15 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.232.133.141
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP13,636930.69
DJI30,960-370.12
SP5003,855140.36
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,853-20.12
BDI1,200494.26
HSI30,063-2530.83