Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies79.1978.2379.121,849,5000.821.05 
AAAlcoa Corp20.9520.3920.564,420,1000.412.03 
AACAac Holdings Inc0.49000.46000.480098,7000.01352.89 
AANAaron's Inc57.4756.6357.29413,1000.550.97 
AAPAdvance Auto Parts Inc159.1156.8157.9970,500-0.50.29 
AATAmerican Assets Trust46.5145.5446.03299,600-0.080.17 
ABAlliancebernstein Holding LP29.4829.0929.20103,000-0.030.10 
ABBAbb Ltd21.8921.7721.861,103,2000.170.78 
ABBVAbbvie Inc86.7985.3186.057,784,500-0.470.54 
ABCAmerisourcebergen Corp90.5288.6790.261,198,7001.952.21 
ABEVAmbev S.A.4.3604.2904.31026,588,8000.0300.70 
ABGAsbury Automotive Group Inc111.0108.2109.7214,8000.80.70 
ABMABM Industries Incorporated38.0037.4337.64208,300-0.270.71 
ABRArbor Realty Trust15.0014.8714.92622,7000.000.00 
ABR-AArbor Rlty TR Inc [Abr/Pa]25.8625.8025.856000.050.18 
ABR-BArbor Rlty TR Inc [Abr/Pb]25.6625.6225.643,3000.000.01 
ABR-CArbor Rlty TR Inc [Abr/Pc]26.0925.7525.972,500-0.060.24 
ABTAbbott Laboratories84.0282.7983.743,917,9000.060.07 
ACAssociated Capital Group Inc36.1835.0336.184,1000.391.09 
ACAArcosa Inc38.5738.1338.28210,8000.060.16 
ACBAurora Cannabis Inc3.1002.6902.70062,915,100-0.42013.46 
ACCAmerican Campus Communities Inc46.8245.9046.68727,0000.511.10 
ACCOAcco Brands Corp9.3309.1009.100345,700-0.1001.09 
ACHAluminum Corp of China Ltd7.6207.5807.62011,5000.0600.79 
ACMAecom Technology Corp42.9542.3942.661,500,5000.250.59 
ACNAccenture Plc198.4195.1196.71,112,700-0.10.06 
ACPAvenue Income Credit Strategies11.0010.8410.98156,0000.171.57 
ACP.PAberdeen Income Cr Strategies [Acp/R]0.33900.25000.2909347,900-0.071619.75 
ACREAres Commercial Real Estate Cor15.3915.2815.33123,800-0.040.26 
ACVAllianzgi Diversified Income &24.7424.2724.3218,0000.020.08 
ADCAgree Realty Corp74.6673.3073.61136,900-0.570.77 
ADMArcher Daniels Midland42.9742.6042.721,852,900-0.100.23 
ADNTAdient Plc21.5520.2521.46786,4001.246.13 
ADSAlliance Data Systems Corp104.5101.8104.4920,1003.13.07 
ADSWAdvanced Disposal Services Inc32.9232.8532.91865,9000.030.09 
ADTADT Inc8.7508.4908.690898,4000.1501.76 
ADXAdams Express Company15.4315.1715.43345,800-1.096.60 
AEBAegon N.V. Perp Cap Secs Floating Rate24.4524.3424.456,6000.130.53 
AEEAmeren Corp75.2974.2774.951,614,100-0.240.32 
AEFCAegon Funding Company Llc 5.10%25.5525.4825.48156,300-0.030.12 
AEGAegon N.V.4.5304.4904.520771,7000.0400.89 
AEHAegon N.V. Perp Cap Secs25.3625.3425.3535,8000.010.04 
AELAmerican Equity Investment Life29.2228.8029.07416,9000.120.41 
AEMAgnico-Eagle Mines Ltd60.5659.5360.00731,600-0.170.28 
AEOAmerican Eagle Outfitters14.7714.4114.644,429,3000.281.95 
AEPAmerican Electric Power Company91.7890.3291.542,591,6000.470.52 
AEP-BAmerican Elec Pwr Co. Inc [Aep/Pb]53.7853.3053.775,5000.280.52 
AERAercap Holdings N.V.60.5059.8660.08675,400-0.020.03 
AESThe Aes Corp18.8618.4918.836,910,0000.331.78 
AFBAlliance National Municipal13.7513.7313.7512,7000.000.00 
AFCAllied Capital Corp26.2225.8226.2231,4000.401.55 
AFGAmerican Financial Group107.9106.5107.5664,0000.30.32 
AFGBAmerican Financial Group Inc 5.875%26.8626.7526.835,5000.070.26 
AFGEAmerican Financial Group Inc25.3125.2725.2724,100-0.050.20 
AFGHAmerican Financial Group Inc26.1426.0426.0811,200-0.020.06 
AFIArmstrong Flooring Inc3.8503.6553.710190,9000.0902.49 
AFLAflac Incorporated54.0653.7453.991,851,8000.120.22 
AFTApollo Senior Floating Rate Fund Inc14.7614.6514.7271,1000.110.75 
AGFirst Majestic Silver10.6410.3310.512,369,0000.000.00 
AGCOAgco Corp79.9879.1679.71361,1000.470.59 
AGDAlpine Global Dynamic Dividend Fund10.0009.95010.00069,7000.0600.60 
AGIAlamos Gold Inc5.4405.3205.4002,291,2000.0100.19 
AGMFederal Agricultural Mortgage Corp81.5180.8081.1733,5000.310.38 
AGM-AFederal Agricultural Mortgage Corp26.0025.8526.003000.170.66 
AGM-CFederal Agricultural Mortgage Corp27.0527.0527.051000.000.00 
AGM-DFederal Agricultural Mortgage Corp26.2226.1426.172,1000.030.11 
AGM.AFederal Agricultural Mortgage Corp72.6972.6972.691000.000.00 
AGNAllergan Plc185.0183.4183.81,740,900-0.80.41 
AGOAssured Guaranty Ltd48.8248.2548.68373,9000.040.08 
AGO-BAssured Guaranty Municipal Hlds IN27.6827.6427.681,6000.040.14 
AGO-EAssured Guaranty Municipal Hlds IN26.2226.0026.0810,7000.040.14 
AGO-FAssured Guaranty Municipal Hlds IN25.6825.5125.534,400-0.120.47 
AGRAvangrid Inc48.6548.0048.25507,500-0.420.86 
AGROAdecoagro S.A.6.8106.6906.750102,3000.0400.60 
AGSPlayags Inc11.5711.1511.35373,4000.181.61 
AGXArgan Inc37.0536.2936.49156,800-0.401.08 
AHCA.H. Belo Corp3.0402.9703.04034,0000.0602.01 
AHHArmada Hoffler Properties Inc17.6117.3717.4782,700-0.170.96 
AHH-AArmada Hoffler Pptys Inc [Ahh/Pa]26.9026.8726.89400-0.120.44 
AHL-CAspen Insurance Holdings Ltd [Ahl/Pc]27.7427.3927.634,6000.531.96 
AHL-DAspen Insurance Holdings Ltd [Ahl/Pd]26.1226.0226.027,9000.030.13 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]25.6525.5425.5413,800-0.110.43 
AHTAshford Hospitality Trust Inc2.6102.5302.600441,4000.0301.17 
AHT-DAshford Hospitality TR Inc [Aht/Pd]25.4325.2925.431,7000.190.75 
AHT-FAshford Hospitality TR Inc [Aht/Pf]22.0721.8522.073,4000.120.55 
AHT-GAshford Hospitality TR Inc [Aht/Pg]21.1021.0621.072,600-0.050.23 
AHT-HAshford Hospitality TR Inc [Aht/Ph]21.7020.9921.486,500-0.190.90 
AHT-IAshford Hospitality TR Inc [Aht/Pi]21.4221.3621.426,8000.020.09 
AIArlington Asset Investment Corp5.7505.6605.700166,8000.0100.18 
AI-BArlington Asset Investment Corp [Ai/Pb]21.3621.3621.36100-0.010.05 
AI-CArlington Asset Investment Corp [Ai/Pc]21.7721.6021.757000.050.23 
AICArlington Asset Investment Cor23.9023.8023.854,3000.000.00 
AIFApollo Tactical Income Fund Inc14.8714.6514.7493,1000.100.68 
AIGAmerican International Group53.3352.2353.304,517,0001.092.09 
AIG-AAmerican International Group Inc26.8826.7726.8889,2000.100.37 
AIG.WAmerican Intl Group Inc WT [Aig/W]12.0211.1611.97149,7000.877.84 
AINAlbany International Corp85.0883.2083.63150,900-0.100.12 
AIOAllianzgi Artificial Intelligence &20.2920.1820.2964,3000.130.64 
AIRAAR Corp44.8443.7044.1568,300-0.410.92 
AITApplied Industrial Technologies63.6262.9563.49249,5000.961.54 
AIVApartment Investment and Management53.7253.0153.23632,900-0.270.50 
AIWArlington Asset Investment Cor24.1324.0124.063,500-0.070.30 
AIZAssurant Inc132.1129.9131.8506,700-0.50.36 
AIZPAssurant Inc 6.50% Series D Mandatory130.4128.8130.310,400-0.30.26 
AJGArthur J. Gallagher & Company92.2991.3891.74707,100-0.360.39 
AJRDAerojet Rocketdyne Holdings43.0542.2942.88440,6000.451.06 
AJXGreat Ajax Corp15.1415.0615.12245,9000.070.47 
AJXAGreat Ajax Corp 7.25% Convertible Senior27.4827.2527.482,4000.281.03 
AKO.AEmbotell Andina Sa Cl A13.2313.2313.23200-0.553.99 
AKO.BEmbotell Andna Sa Cl B16.0915.3215.859,5000.251.60 
AKRAcadia Realty Trust27.0326.4726.68412,400-0.180.67 
AKSAK Steel Holding Corp2.6102.5202.5605,418,8000.0803.23 
ALAir Lease Corp Cl A46.1445.6245.86480,7000.070.15 
AL-AAir Lease Corp [Al/Pa]27.2027.1027.204,1000.020.07 
ALBAlbemarle Corp65.4663.7564.901,146,900-0.230.35 
ALCAlcon Inc57.0856.4256.721,041,200-0.090.16 
ALEAllete Inc79.8978.8879.66133,5000.010.01 
ALEXAlexander and Baldwin Inc22.1221.6721.71266,200-0.261.18 
ALGAlamo Group115.8113.3115.674,4001.31.13 
ALKAlaska Air Group68.8368.0868.76613,0000.761.12 
ALLAllstate Corp111.0109.9110.01,036,100-0.20.15 
ALL-AAllstate Corp [All/Pa]25.6225.5325.5320,2000.030.11 
ALL-BAllstate Corp [All/Pb]26.3926.2826.3723,5000.080.30 
ALL-GAllstate Corp [All/Pg]26.8826.6926.7122,000-0.010.04 
ALL-HAllstate Corp [All/Ph]25.8225.7225.73117,000-0.040.16 
ALL-IAllstate Corp 4.75% Prf Perpetual USD 2525.0525.0225.0563,2000.010.04 
ALL-YGMAC Capital Trust I [Ally/Pa]25.9825.9425.9785,2000.020.08 
ALLEAllegion Plc119.5117.7119.1583,1000.50.45 
ALLYAlly Financial32.2930.7932.239,994,4001.534.98 
ALP-QAlabama Power Co. [Alp/Pq]26.3226.1426.3213,3000.220.84 
ALSNAllison Transmission Holdings47.3345.7847.251,910,8001.292.81 
ALVAutoliv Inc82.0280.6781.94361,1002.523.17 
ALXAlexander's Inc326.0322.0322.08,200-0.90.28 
AMAntero Midstream Corp4.9704.7804.8307,229,900-0.0400.82 
AMCAmc Entertainment Holdings Inc8.0607.4707.9605,710,6000.0200.25 
AMCRAmcor Plc10.149.9610.065,735,8000.161.62 
AMEAmtek Inc98.4397.3497.90583,8000.030.03 
AMGAffiliated Managers Group84.9583.9284.41495,7000.380.45 
AMHAmerican Homes 4 Rent26.3525.8626.261,685,4000.170.65 
AMH-DAmerican Homes 4 Rent [Amh/Pd]26.3026.1726.2917,6000.030.11 
AMH-EAmerican Homes 4 Rent [Amh/Pe]26.2826.1326.135,700-0.060.23 
AMH-FAmerican Homes 4 Rent [Amh/Pf]26.1725.9525.9510,8000.030.12 
AMH-GAmerican Homes 4 Rent [Amh/Pg]26.0225.9825.99600-0.050.19 
AMH-HAmerican Homes 4 Rent [Amh/Ph]26.4826.3026.304,4000.130.50 
AMKAssetmark Financial Holdings Inc24.6523.9724.3471,600-0.120.49 
AMNAmn Healthcare Services Inc60.0559.2059.63185,4000.170.29 
AMOVAmerica Movil A ADR15.6815.5015.684,1000.100.64 
AMPAmeriprise Financial Services160.4158.2159.8692,0001.71.09 
AMPYAmplify Energy Corp5.9355.6205.800319,1000.2103.76 
AMRCAmeresco Inc16.2615.5916.17178,8000.583.72 
AMRXAmneal Pharmaceuticals Inc3.2003.0303.1201,026,9000.0802.63 
AMTAmerican Tower Corp214.1209.8210.11,779,800-3.41.61 
AMXAmerica Movil S.A.B. DE C.V.15.7715.6215.681,985,9000.040.26 
ANAutonation Inc52.0151.3651.60245,7000.220.43 
ANETArista Networks Inc194.7192.2194.5916,8002.51.30 
ANFAbercrombie & Fitch Company16.1515.6915.933,259,1000.171.08 
ANFIAmira Nature Foods Ltd0.49000.39000.4700488,9000.055013.25 
ANHAnworth Mortgage Asset Corp3.5203.4603.460818,600-0.0300.86 
ANH-AAnworth Mortgage Asset Cp [Anh/Pa]26.1326.0426.124,6000.020.08 
ANH-BAnworth Mortgage Asset Cp [Anh/Pb]22.3322.3322.331,1000.000.00 
ANH-CAnworth Mortgage Asset Cp [Anh/Pc]25.6025.5625.602,9000.040.17 
ANTMAnthem Inc297.0290.1291.81,147,900-1.90.65 
AODAlpine Total Dynamic Dividend8.5708.5408.570200,0000.0200.23 
AONAON Plc199.7197.8199.6588,7000.80.39 
AOSSmith [A.O.] Corp48.5447.7848.201,086,300-0.250.52 
APAmpco-Pittsburgh Corp3.4173.3003.3108,800-0.0702.07 
APAApache Corp23.6023.0223.413,366,4000.190.82 
APAMArtisan Partners Asset Mgmt29.6529.2729.55360,7000.210.72 
APDAir Products and Chemicals239.0235.3237.6979,2000.00.02 
APHAmphenol Corp102.3101.2101.7656,4000.00.04 
APHAAphria Inc4.8804.5604.6705,272,200-0.2805.66 
APLEApple Hospitality REIT Inc15.9315.7715.811,361,1000.000.00 
APOApollo Global Management Llc C42.7942.0342.44567,2000.070.17 
APO-AApollo Global Mgmt Inc [Apo/Pa]26.6126.5726.5815,4000.020.09 
APO-BApollo Global Mgmt Inc [Apo/Pb]27.0926.9727.0911,9000.040.15 
APRNBlue Apron Holdings Inc7.5006.9307.080394,200-0.1702.34 
APTSPreferred Apartment Communities13.5113.3013.45189,1000.010.07 
APTVAptiv Plc91.6289.8291.473,127,1002.482.79 
APYApergy Corp26.6625.8826.17621,900-0.090.34 
AQNAlgonquin Pwr & Util14.0013.8413.921,179,9000.030.22 
AQNAAlgonquin Power & Utilities Corp27.7127.4527.4611,100-0.100.36 
AQNBAlgonquin Power & Utilities Corp 6.20%27.7027.4827.6011,200-0.050.18 
AQUAEvoqua Water Technologies Corp18.6717.3618.49871,0001.297.50 
ARAntero Resources Corp2.2702.0402.17010,599,9000.1306.37 
ARAAmerican Renal Associates9.3808.9609.160131,4000.2402.69 
ARCAmerican Reprographics Company1.2101.1301.130175,200-0.0403.42 
ARCHArch Coal Inc76.1574.3974.81477,900-0.420.56 
ARCOArcos Dorados Holdings Inc7.5257.3707.410123,200-0.0600.80 
ARDArdagh Group S.A.19.0018.6618.7452,700-0.211.11 
ARDCAres Dynamic Credit Allocation14.7914.6714.70102,7000.000.00 
AREAlexandria Real Estate Equities160.5158.7159.7768,5000.70.42 
ARE-AAres Management Corp [Ares/Pa]26.8526.6826.758,8000.100.38 
ARESAres Management LP32.5631.7732.13362,500-0.050.16 
ARGDArgo Grp Itl Snr NTS25.9425.8525.944,6000.030.12 
ARGOArgo Group Intl Hlds63.2461.7763.13236,3001.332.15 
ARIApollo Commercial Real Estate18.0117.8717.95809,0000.010.06 
ARLAmerican Realty Investors13.3612.2512.706,000-0.413.13 
ARLOArlo Technologies Inc2.8402.6902.830488,5000.1405.20 
ARMKAramark Holdings Corp43.2442.2643.091,549,7000.661.56 
ARNCArconic Inc30.8230.4530.552,799,000-0.060.20 
AROCArchrock Inc8.7408.5658.600781,500-0.0700.81 
ARRArmour Residential R17.0216.8716.97367,700-0.010.06 
ARR-BArmour Residential REIT Inc [Arr/Pb]25.1525.0825.0820,000-0.010.02 
ARWArrow Electronics79.9779.2579.30336,1000.020.03 
ASAASA Gold and Precious Metals12.1011.9311.9639,700-0.060.50 
ASBAssociated Banc-Corp21.7221.5121.65719,7000.160.74 
ASB-CAssociated Banc-Corp [Asb/Pc]25.8825.8025.882,1000.000.01 
ASB-DAssociated Banc-Corp [Asb/Pd]26.0325.8125.811,6000.000.00 
ASB-EAssociated Banc-Corp [Asb/Pe]27.1026.8327.105,5000.060.22 
ASCArdmore Shipping Corp8.4608.2408.270190,300-0.0800.96 
ASGLiberty All-Star Growth Fund6.1606.1006.14065,5000.0600.99 
ASGNOn Assignment65.8964.6564.68166,200-0.580.89 
ASHAshland Global Holdings Inc73.0571.7172.09467,0000.010.01 
ASIXAdvansix Inc19.8319.3219.74175,1000.321.65 
ASPNAspen Aerogels Inc7.2936.9906.99018,400-0.2102.92 
ASRGrupo Aeroportuario Del Sureste175.3173.1174.531,2000.20.09 
ASXAse Industrial Holding Co. Ltd5.0604.9704.980646,600-0.0100.20 
ATAtlantic Power Corp2.4402.4102.420312,8000.0100.41 
ATENA10 Networks Inc6.8006.5806.590204,600-0.1201.79 
ATGEAdtalem Global Education Inc34.1033.4734.03448,0000.180.53 
ATHAthene Holding Ltd44.4843.5044.232,193,1000.621.42 
ATH-AAthene Hld Ltd [Ath/Pa]28.0027.6927.9794,5000.070.25 
ATH-BAntah Hlds Ltd25.8725.7225.7824,000-0.020.08 
ATHMAutohome Inc70.6669.5070.09460,900-0.430.61 
ATIAllegheny Technologies Inc23.1922.6922.70529,100-0.030.13 
ATKRAtkore International Group41.3938.5240.721,152,8003.489.34 
ATOAtmos Energy Corp107.7106.4107.3651,900-0.70.67 
ATRAptargroup111.7110.0110.1151,600-1.21.06 
ATTOAtento S.A.2.9302.8202.84088,100-0.0602.07 
ATUSAltice USA Inc Cl A26.7825.9926.064,021,400-0.431.62 
ATVAcorn International18.1517.2717.857,1000.673.89 
AUAnglogold Ashanti Ltd19.3218.9919.151,310,200-0.010.05 
AUYYamana Gold3.5203.4303.4709,779,600-0.0200.57 
AVAAvista Corp46.9046.2546.41217,300-0.240.51 
AVALGrupo Aval Acciones Y Valores S8.1257.8808.02037,1000.0600.75 
AVBAvalonbay Communities213.7210.5211.3397,100-1.40.66 
AVDAmerican Vanguard Corp14.8214.2814.80105,6000.281.93 
AVHAvianca Holdings S.A.4.1703.9604.060203,7000.0802.01 
AVKAdvent Claymore Convertible Securities15.1515.0515.1287,7000.010.07 
AVLRAvalara Inc78.9275.3076.38438,900-1.562.00 
AVNSAvanos Medical Inc34.6233.9334.36429,4000.371.09 
AVPAvon Products4.4904.3804.4404,932,7000.0300.68 
AVT-AAvantor Inc [Avtr/Pa]60.6858.3060.55160,2002.374.07 
AVTRAvantor Inc17.3416.4217.1611,030,9000.764.63 
AVXAvx Corp14.9314.7014.7192,300-0.080.54 
AVYAvery Dennison Corp132.5129.1129.3491,300-2.31.72 
AVYAAvaya Holdings Corp12.0411.5112.023,028,1000.484.16 
AWFAlliancebernstein Global High Income12.0011.9612.00108,8000.020.17 
AWIArmstrong World Industries Inc94.1992.3193.65259,2000.000.00 
AWKAmerican Water Works119.7118.1119.01,117,700-0.30.25 
AWPAlpine Global Premier Propertie6.4056.3516.390185,7000.0000.00 
AWRAmerican States Water Company85.1983.7684.55184,200-0.420.49 
AXAxos Financial Inc29.1928.0229.12255,0001.043.70 
AXEAnixter International Inc86.5084.5486.281,780,1000.850.99 
AXLAmerican Axle & Manufacturing9.7859.5459.670942,0000.1801.90 
AXOAxos Financial Inc25.9025.7825.909000.110.41 
AXPAmerican Express Company119.3118.4119.11,629,6000.30.22 
AXRAmrep Corp6.2705.9806.27027,9000.2403.98 
AXSAxis Capital Holdings58.2357.7558.18398,800-0.080.14 
AXS-DAxis Capital Holdings Ltd [Axs/Pd]25.1725.1225.127,1000.070.28 
AXS-EAxis Capital Holdings Ltd [Axs/Pe]25.5425.3825.3830,900-0.080.31 
AXTAAxalta Coating Systems Ltd28.2427.9828.002,011,900-0.180.64 
AYIAcuity Brands Inc127.8126.2127.3254,1000.50.40 
AYRAircastle Ltd32.3232.2532.25287,200-0.010.03 
AYXAlteryx Inc105.9102.3105.41,126,8002.12.05 
AZNAstrazeneca Plc48.3947.8147.972,008,6000.360.76 
AZOAutozone1,1711,1581,164125,00010.12 
AZREAzure Power Global Ltd13.0012.8113.0023,2000.000.00 
AZULAzul S.A. ADR38.9337.8138.90708,0001.614.32 
AZZAzz Inc37.6336.5237.1081,200-0.050.13 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
35.175.120.174
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,520140.16
DJI27,8761090.39
SP5003,11070.22
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,464-70.46
BDI1,200494.26
HSI30,063-2530.83