Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies72.0071.1971.80539,8230.680.96 
AAAlcoa Corp19.0118.5318.811,496,9150.502.73 
AACAac Holdings Inc0.67000.61000.610083,560-0.04006.15 
AANAaron's Inc64.4463.9064.1286,7180.821.30 
AAPAdvance Auto Parts Inc136.8134.7136.2413,9220.80.57 
AATAmerican Assets Trust47.2546.8347.1318,9700.230.49 
ABAlliancebernstein Holding LP28.3127.7528.2681,3010.762.76 
ABBAbb Ltd18.7918.7118.73491,1050.241.30 
ABBVAbbvie Inc67.5466.6067.542,362,7531.131.70 
ABCAmerisourcebergen Corp87.1986.2387.19189,9010.891.03 
ABEVAmbev S.A.4.7104.6504.6605,147,7990.0000.00 
ABGAsbury Automotive Group Inc91.5690.2091.3645,4150.870.96 
ABMABM Industries Incorporated38.7338.3738.7027,9350.581.52 
ABRArbor Realty Trust12.6012.4512.49450,7980.262.13 
ABR-AArbor Realty Trust Inc25.9725.9525.951,594-0.010.04 
ABR-BArbor Realty Trust Inc25.6325.6325.63690-0.060.25 
ABR-CArbor Realty Trust26.3826.1826.381,4000.200.76 
ABTAbbott Laboratories85.1584.2984.63931,5780.090.11 
ACAssociated Capital Group Inc35.4235.2035.20639-0.190.54 
ACAArcosa Inc33.4232.9433.2847,8300.621.90 
ACBAurora Cannabis Inc5.9905.8305.8804,167,828-0.0500.84 
ACCAmerican Campus Communities Inc47.2446.5747.16174,0560.420.90 
ACCOAcco Brands Corp9.7809.6409.760103,6140.1901.99 
ACHAluminum Corp of China Ltd7.4907.4407.4504,6330.0400.54 
ACMAecom Technology Corp34.2433.8334.0364,1940.280.83 
ACNAccenture Plc196.8195.3195.7240,9991.50.76 
ACPAvenue Income Credit Strategies12.1011.9811.9930,672-0.100.83 
ACREAres Commercial Real Estate Cor15.3915.2915.3317,772-0.030.20 
ACVAllianzgi Diversified Income &24.5224.2024.4921,8150.451.87 
ADCAgree Realty Corp72.6371.6372.3429,4010.300.42 
ADMArcher Daniels Midland37.6137.2437.36971,5620.230.62 
ADNTAdient Plc23.7022.7723.28191,6290.853.79 
ADSAlliance Data Systems Corp140.0135.0139.41,040,6978.66.59 
ADSWAdvanced Disposal Services Inc32.5032.4532.4978,6670.020.06 
ADTADT Inc4.7604.6404.760462,4880.0801.71 
ADXAdams Express Company15.5315.4315.45134,0030.040.26 
AEBAegon N.V. Perp Cap Secs Floating Rate24.0523.9623.975,2160.030.13 
AEEAmeren Corp76.8076.4076.55132,730-0.110.14 
AEGAegon N.V.3.9803.9403.960412,6680.0501.28 
AEHAegon N.V. Perp Cap Secs26.4126.3326.399,1600.120.46 
AELAmerican Equity Investment Life22.5922.2022.4935,1330.170.76 
AEMAgnico-Eagle Mines Ltd59.7159.1159.33213,834-0.030.05 
AEOAmerican Eagle Outfitters16.3515.9016.141,526,7180.301.89 
AEPAmerican Electric Power Company90.9290.4190.86271,2790.090.10 
AEP-BAmerican Elec. Pwr CO Inc 6.125% Corp.55.9155.7955.891,401-0.100.18 
AERAercap Holdings N.V.52.9552.3252.91199,4640.741.42 
AESThe Aes Corp15.3315.1915.29550,2340.100.66 
AFBAlliance National Municipal13.9313.8713.877,717-0.060.43 
AFCAllied Capital Corp26.6926.6426.694,5360.030.11 
AFGAmerican Financial Group99.9099.3999.6130,1550.430.43 
AFGBAmerican Financial Group Inc 5.875%27.0126.9726.975310.070.26 
AFGEAmerican Financial Group Inc25.6625.6225.626,254-0.040.16 
AFGHAmerican Financial Group Inc26.0826.0226.083,3660.050.19 
AFIArmstrong Flooring Inc7.2707.0607.21026,4560.1401.98 
AFLAflac Incorporated51.0049.1349.873,243,585-1.983.82 
AFTApollo Senior Floating Rate Fund Inc14.6714.5814.6125,2800.010.07 
AGFirst Majestic Silver10.6510.3710.41946,763-0.090.86 
AGCOAgco Corp70.0869.3369.52105,4880.540.78 
AGDAlpine Global Dynamic Dividend Fund9.4009.3509.36013,0760.1001.08 
AGIAlamos Gold Inc7.2407.0707.080707,866-0.0901.26 
AGMFederal Agricultural Mortgage Corp81.5080.1080.5616,0030.490.61 
AGM-AFederal Agricultural Mortgage26.5025.8926.132,5000.401.56 
AGM-CFederal Agricultural Mortgage26.2026.0826.20410-0.792.93 
AGM-DFederal Agricultural Mortgage Corp Pfd26.3326.1526.33475-0.020.08 
AGM.AFederal Agricultural Mortgage Corp69.3069.2069.301,000-2.723.78 
AGNAllergan Plc160.7159.3160.7688,1301.50.97 
AGOAssured Guaranty Ltd44.6344.0244.14122,700-0.260.59 
AGO-BAssured Guaranty Ltd [B]27.6527.6027.60690-0.170.61 
AGO-EAssured Guaranty Ltd [E]27.3627.3627.361,105-0.010.04 
AGO-FAssured Guaranty Ltd [F]25.9425.8425.942,900-0.140.54 
AGRAvangrid Inc49.3149.0449.0665,996-0.110.22 
AGROAdecoagro S.A.5.8505.6805.85031,3570.1101.92 
AGSPlayags Inc10.6910.3310.4273,038-0.121.14 
AGXArgan Inc39.3838.8639.2317,0620.190.49 
AHCA.H. Belo Corp3.5403.5203.5402,1300.0000.00 
AHHArmada Hoffler Properties Inc17.5917.4517.5118,3400.010.06 
AHH-AArmada Hoffler Properties Inc Pfd A26.7026.7026.701530.000.00 
AHL-CAspen Ins Pfd Inc27.3927.3227.331,0500.080.29 
AHL-DAspen Insurance Holdings Ltd25.9525.8425.9510,7040.110.43 
AHTAshford Hospitality Trust Inc2.8002.7102.760154,3810.0200.73 
AHT-DAshford Hosp D Pfd24.5524.3024.3026,082-0.130.53 
AHT-FAshford Hospitality Trust Inc21.7321.2921.738,4000.341.59 
AHT-GAshford Hospitality Trust Inc21.1720.5921.177,3760.381.83 
AHT-HAshford Hospitality Trust Inc Cum Pfd21.9621.2021.662,4120.291.36 
AHT-IAshford Hospitality Trust Inc 7.50%21.4321.2021.302,9410.140.66 
AIArlington Asset Investment Corp5.4905.2005.280379,787-0.1803.30 
AI-BArlington Asset 7.00% Series B Pfd21.0121.0121.012000.180.86 
AI-CArlington Asset Investment Corp Cum Pfd22.2421.9222.156,126-0.110.49 
AICArlington Asset Investment Cor24.6524.3124.405,080-0.120.49 
AIFApollo Tactical Income Fund Inc14.8214.7014.8223,3060.140.95 
AIGAmerican International Group53.9553.5453.71466,4860.280.52 
AIG-AAmerican International Group Inc Dep Shs27.9927.8627.927,9480.060.22 
AIG.WAmerican International Group12.8912.5512.6334,9440.080.64 
AINAlbany International Corp82.3581.4182.0331,5140.550.68 
AIRAAR Corp42.7742.1442.3335,065-0.010.02 
AITApplied Industrial Technologies54.0853.6753.9623,9360.420.78 
AIVApartment Investment and Management50.8850.2750.80114,1720.310.61 
AIWArlington Asset Investment Cor24.4024.4024.40410-0.140.57 
AIYApollo Investment Corp25.1125.1025.115,400-0.020.06 
AIZAssurant Inc123.1122.1122.866,8450.10.06 
AIZPAssurant Inc 6.50% Series D Mandatory123.1123.1123.1104-0.20.15 
AJGArthur J. Gallagher & CO90.5589.8090.43114,5610.870.97 
AJRDAerojet Rocketdyne Holdings51.2950.5051.24256,6440.551.09 
AJXGreat Ajax Corp14.6314.5214.5811,1540.060.41 
AJXAGreat Ajax Corp 7.25% Convertible Senior26.3226.2926.291,4320.040.15 
AKO.AEmbotell Andina Sa Cl A17.3217.1017.10546-0.030.18 
AKO.BEmbotell Andna Sa Cl B19.3119.1719.319000.633.37 
AKRAcadia Realty Trust27.6727.4227.5720,4120.120.44 
AKSAK Steel Holding Corp2.4502.3302.3602,050,777-0.0502.07 
ALAir Lease Corp Cl A39.6139.1939.4855,5530.431.10 
AL-AAir Lease Corp [Al/Pa]26.8526.7526.844,3930.000.00 
ALBAlbemarle Corp65.3764.7065.19280,1441.021.59 
ALCAlcon Inc61.1060.0261.011,810,236-1.402.24 
ALEAllete Inc85.7585.1085.4028,518-0.040.05 
ALEXAlexander and Baldwin Inc23.1822.8623.0313,4590.130.57 
ALGAlamo Group115.8113.6115.613,3441.21.08 
ALKAlaska Air Group60.6459.7760.02193,617-0.080.13 
ALLAllstate Corp104.0103.3103.6160,1430.40.41 
ALL-AAllstate Corp Pfd25.6025.5725.605,6700.010.04 
ALL-BAlly Financial Inc Fixed Rate F27.0726.9527.062,2310.140.52 
ALL-DAllstate Corp26.5026.2226.493,0340.110.42 
ALL-EThe Allstate Corp25.4225.3825.4014,7940.030.12 
ALL-FThe Allstate Corp25.7125.6425.718,2450.010.04 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th27.5327.3527.539,8100.080.29 
ALL-HAllstate Corp. (The) Pfd25.9325.8425.8697,3550.020.08 
ALL-YGMAC Capital Trust I Fixed Rate26.3526.2526.3521,4420.100.38 
ALLEAllegion Plc96.1794.7995.11134,2200.110.12 
ALLYAlly Financial31.0630.9331.01577,9000.290.94 
ALP-QAlabama Power Co. Pfd26.8626.8626.861,330-0.020.07 
ALSNAllison Transmission Holdings44.0243.7743.93162,7760.441.01 
ALVAutoliv Inc66.5465.8866.14114,0821.742.70 
ALXAlexander's Inc361.3358.3360.413,0881.60.45 
AMAntero Midstream Corp7.9907.7007.8201,374,7570.0700.90 
AMCAmc Entertainment Holdings Inc11.5711.2311.41558,6100.070.62 
AMCRAmcor Plc9.9409.3209.6102,248,679-0.3503.51 
AMEAmtek Inc87.1686.0086.60311,0250.390.45 
AMGAffiliated Managers Group77.4376.2176.5058,8700.710.94 
AMHAmerican Homes 4 Rent25.2425.0625.19155,9540.080.32 
AMH-DAmerican Homes 4 Rent27.4727.1627.162,622-0.160.59 
AMH-EAmerican Homes 4 Rent 6.35% Ser27.3727.3527.371,140-0.030.11 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd27.2026.9227.1823,4880.160.59 
AMH-GAmerican Homes 4 Rent Series G Pfd27.1626.6027.161,8560.471.76 
AMH-HAmerican Homes 4 Rent Perp Cum Red Pfd27.7927.3327.681,6250.270.99 
AMKAssetmark Financial Holdings Inc26.7625.9926.1815,1490.190.73 
AMNAmn Healthcare Services Inc56.6756.0256.6785,7600.771.38 
AMOVAmerica Movil A ADR13.2513.1613.166190.151.15 
AMPAmeriprise Financial Services128.7127.2127.8172,0541.51.16 
AMPYAmplify Energy Corp.6.1305.7205.890116,1810.2103.70 
AMRCAmeresco Inc14.7614.4714.7613,7850.221.51 
AMRXAmneal Pharmaceuticals Inc2.8602.6702.720495,799-0.0501.81 
AMTAmerican Tower Corp227.0224.8226.3268,0400.80.33 
AMXAmerica Movil S.A.B. DE C.V.13.3613.2513.35228,5080.161.21 
ANAutonation Inc47.8647.2447.7094,5580.370.78 
ANDXAndeavor Logistics LP34.3831.7532.1721,464,900-2.146.24 
ANETArista Networks Inc225.8221.0225.8207,1346.63.02 
ANFAbercrombie & Fitch Company16.6815.8516.421,176,8550.764.85 
ANFIAmira Nature Foods Ltd0.59000.57000.580050,5520.00000.00 
ANHAnworth Mortgage Asset Corp3.5103.3803.380362,606-0.1103.15 
ANH-AAnworth Mtg Pfd A26.2026.1226.121,9530.000.00 
ANH-BAnworth 6.25 Pr S B21.3421.0421.044,200-0.331.54 
ANH-CAnworth Mortgage Asset Corp25.4925.4225.473,500-0.010.04 
ANTMAnthem Inc269.3266.5269.0310,6342.40.90 
AODAlpine Total Dynamic Dividend8.1408.1108.11068,1860.0600.75 
AONAON Plc193.9192.0193.5171,8492.11.11 
AOSSmith [A.O.] Corp46.8546.5546.72180,9070.541.17 
APAmpco-Pittsburgh Corp3.7703.7703.7701590.0601.62 
APAApache Corp22.2321.5921.702,082,571-0.050.23 
APAMArtisan Partners Asset Mgmt26.9726.6226.9742,0130.391.47 
APCAnadarko Petroleum Corp72.9572.1272.7744,791,0000.560.78 
APDAir Products and Chemicals228.5227.0227.4156,6241.60.72 
APHAmphenol Corp88.1187.3588.04350,6701.301.50 
APHAAphria Inc6.4106.2606.3501,205,5980.1001.60 
APLEApple Hospitality REIT Inc15.7815.6815.69158,651-0.030.19 
APOApollo Global Management Llc C35.2934.8835.07329,9870.270.78 
APO-AApollo Global Management Llc Pfd Ser A26.7026.5726.603,961-0.080.30 
APO-BApollo Global Management Llc Pfd Ser B26.7326.5926.635,0720.060.23 
APRNBlue Apron Holdings Inc7.2306.9507.02054,263-0.0901.27 
APTSPreferred Apartment Communities14.5014.3214.4155,5250.040.28 
APTVAptiv Plc83.8983.0683.33172,9681.141.39 
APUAmerigas Partners LP31.5931.0631.29172,108-0.662.07 
APYApergy Corp27.6126.8727.27100,0540.090.33 
AQAquantia Corp13.1813.1713.1719,5880.000.00 
AQNAlgonquin Pwr & Util12.9812.9212.9752,2870.030.23 
AQNAAlgonquin Power & Utilities Corp27.5427.4827.541,8170.070.25 
AQNBAlgonquin Power & Utilities Corp. 6.20%26.9626.8326.921,557-0.020.07 
AQUAEvoqua Water Technologies Corp15.9215.4115.4589,923-0.150.96 
ARAntero Resources Corp3.6803.5303.5801,786,885-0.0200.56 
ARAAmerican Renal Associates7.0806.9306.97010,1170.0200.29 
ARCAmerican Reprographics Company1.4801.4201.47013,1180.0503.52 
ARCHArch Coal Inc78.2176.8577.1861,2140.370.48 
ARCOArcos Dorados Holdings Inc7.0306.8806.900109,279-0.1001.43 
ARDArdagh Group S.A.17.2616.9417.0718,1570.140.83 
ARDCAres Dynamic Credit Allocation15.0214.9614.9936,6500.000.00 
AREAlexandria Real Estate Equities149.5148.1148.984,9011.00.70 
ARE-AAres Management Corp26.8826.8826.884300.010.04 
ARE-DAlexandria Real Estate Equitie38.7038.7038.70372-0.080.21 
ARESAres Management LP29.0728.8028.9246,1580.230.80 
ARGDArgo Grp Itl Snr NTS25.9025.8525.905030.050.19 
ARGOArgo Group Intl Hlds68.0467.2667.6614,2130.090.13 
ARIApollo Commercial Real Estate19.0418.8619.04352,8440.180.95 
ARLAmerican Realty Investors12.4512.2012.441,2590.292.39 
ARLOArlo Technologies Inc3.0402.9203.030171,6750.1103.77 
ARMKAramark Holdings Corp39.8039.3739.60469,5100.230.58 
ARNCArconic Inc25.5625.1725.27423,4450.040.16 
AROCArchrock Inc9.4709.1909.440292,9010.3003.28 
ARRArmour Residential R17.1617.0417.10365,521-0.010.06 
ARR-AArmour Residential REIT Inc25.0024.9924.994,7000.010.02 
ARR-BArmour Residential REIT Inc25.0325.0125.025,6290.000.00 
ARWArrow Electronics69.2068.4368.7065,8450.941.39 
ASAASA Gold and Precious Metals12.9712.8612.8817,074-0.120.92 
ASBAssociated Banc-Corp19.3219.1319.31256,7240.180.94 
ASB-CAssociated Banc-Corp Depositary26.3026.1026.257,2000.311.20 
ASB-DAssociated Banc-Corp25.7025.6425.64915-0.050.19 
ASB-EAssociated Banc-Corp Depositary Shs26.7526.7526.751,037-0.090.34 
ASCArdmore Shipping Corp6.3606.1506.23084,5030.0901.47 
ASGLiberty All-Star Growth Fund5.8905.8205.87052,0060.1001.73 
ASGNOn Assignment63.3562.5863.3139,7551.081.74 
ASHAshland Global Holdings Inc72.9372.0072.1969,073-0.060.08 
ASIXAdvansix Inc22.7722.3222.5617,5940.341.53 
ASPNAspen Aerogels Inc6.4006.3406.3402,190-0.0100.16 
ASRGrupo Aeroportuario Del Sureste143.0141.7142.719,5751.20.88 
ASXAse Industrial Holding Co. Ltd4.4204.3904.41028,0120.0100.23 
ATAtlantic Power Corp2.3802.3402.37049,8850.0301.28 
ATENA10 Networks Inc7.2707.1307.15062,1650.0500.70 
ATGEAdtalem Global Education Inc51.7250.4651.4791,5471.272.53 
ATHAthene Holding Ltd39.1038.8038.9097,4760.260.67 
ATH-AAthene Holding Ltd. Pfd A27.3927.2827.3522,8570.080.29 
ATHMAutohome Inc85.7281.2981.69526,064-3.574.19 
ATIAllegheny Technologies Inc18.1517.7917.95226,4550.080.45 
ATKRAtkore International Group29.0928.7429.0942,6200.481.68 
ATOAtmos Energy Corp110.7109.9110.757,4000.40.40 
ATRAptargroup119.8119.1119.4107,6820.50.43 
ATTOAtento S.A.2.2302.1902.21015,4350.0100.45 
ATUActuant Corp22.1021.8821.9823,0890.241.10 
ATUSAltice USA Inc Cl A27.4427.0127.40878,8270.431.59 
ATVAcorn International17.5817.2017.20382-0.241.38 
AUAnglogold Ashanti Ltd21.5021.1421.43777,223-0.110.51 
AUOAu Optronics Corp2.5002.4602.460411,4990.0200.82 
AUYYamana Gold3.4303.3303.3303,765,612-0.0601.76 
AVAAvista Corp46.2445.8546.2140,4840.230.50 
AVALGrupo Aval Acciones Y Valores S7.5507.3707.43041,0570.1301.78 
AVBAvalonbay Communities208.3206.3208.266,9011.70.81 
AVDAmerican Vanguard Corp13.5613.3713.434,3300.050.37 
AVHAvianca Holdings S.A.3.2903.0003.100147,673-0.1003.13 
AVKAdvent Claymore Convertible Securities14.4914.4014.4544,7020.080.56 
AVLRAvalara Inc85.9783.7185.49303,0081.511.80 
AVNSAvanos Medical Inc35.9734.9935.0865,580-0.581.63 
AVPAvon Products4.1604.1004.100932,2610.0200.49 
AVT-AAvantor Inc [Avtr/Pa]61.2660.2960.982,4620.701.16 
AVTRAvantor Inc17.5817.2017.46510,5780.331.93 
AVXAvx Corp14.0213.9313.9527,3500.110.79 
AVYAvery Dennison Corp115.4114.4115.439,6461.31.11 
AVYAAvaya Holdings Corp14.4613.9214.061,077,8500.110.79 
AWFAlliancebernstein Global High Income11.8211.7811.8225,9130.060.51 
AWIArmstrong World Industries Inc96.4995.6395.7538,4650.540.57 
AWKAmerican Water Works123.8123.0123.4180,721-0.20.14 
AWPAlpine Global Premier Propertie6.0806.0306.050114,4080.0000.00 
AWRAmerican States Water Company87.8587.3287.7533,2180.070.08 
AXAxos Financial Inc27.3927.0027.3074,2530.552.06 
AXEAnixter International Inc59.3758.6759.3727,7041.011.73 
AXLAmerican Axle & Manufacturing6.9506.6706.840920,5990.1902.86 
AXOAxos Financial Inc25.6425.5725.573950.020.10 
AXPAmerican Express Company123.1122.4122.9561,5721.41.19 
AXRAmrep Corp5.6805.6805.680102-0.0200.35 
AXSAxis Capital Holdings65.7465.0665.71139,2510.560.86 
AXS-DAxis Capital Holdings Ltd25.4325.2525.433,8760.220.87 
AXS-EAxis Capital Holdings Ltd25.5525.4925.4923,520-0.020.08 
AXTAAxalta Coating Systems Ltd27.8427.6027.64239,609-0.020.07 
AYIAcuity Brands Inc126.5124.6125.957,1402.41.94 
AYRAircastle Ltd21.5221.2521.3634,0760.110.52 
AYXAlteryx Inc142.9136.9141.7516,4786.04.39 
AZNAstrazeneca Plc45.5044.9845.442,149,1320.821.84 
AZOAutozone1,1021,0851,09176,46100.02 
AZREAzure Power Global Ltd10.5310.4610.533,0420.151.45 
AZULAzul S.A. ADR37.3436.9037.1962,1120.521.42 
AZZAzz Inc42.2741.6841.8829,5320.380.92 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.81.28.94
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,949-540.68
DJI25,962-1730.66
SP5002,901-230.79
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,506120.78
BDI1,200494.26
HSI30,063-2530.83