Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies173.9171.1173.31,141,900-0.50.29 
AAAlcoa Corp50.9648.6649.418,049,000-2.274.39 
AACAres Acquisition Corp Cl A9.7609.7309.75048,900-0.0100.10 
AAC.UAres Acquisition Corp Units9.9109.9109.9101,400-0.0100.10 
AAC.WAres Acquisition Corp WT0.91000.89000.899949,500-0.00510.56 
AAI-BArlington Asset Investment Corp24.7724.6624.732,6000.080.32 
AAI-CArlington Asset Investment Corp25.2025.0525.178,3000.020.08 
AAICArlington Asset Investment Corp3.7903.7403.760158,700-0.0100.27 
AAINArlington Asset Investment Corp 6.000%25.0424.9825.013,2000.000.00 
AANAarons Holdings Company26.6126.0026.40188,6000.240.92 
AAPAdvance Auto Parts Inc208.8205.3207.7518,8001.50.72 
AAQ.UAccelerate Acquisition Corp [Aaqc.U]9.9909.9809.9802,400-0.0100.10 
AAQ.WAccelerate Acquisition Corp WT [Aaqc/W]0.92000.91000.91002,4000.00830.92 
AAQCAccelerate Acquisition Corp Cl A9.7509.7009.73088,300-0.0200.21 
AATAmerican Assets Trust39.9338.8838.89365,100-0.761.92 
ABAlliancebernstein Holding LP52.2351.5151.77111,400-0.250.48 
ABBAbb Ltd ADR36.7536.4736.61710,800-0.020.05 
ABBVAbbvie Inc108.8106.5108.15,821,4000.30.29 
ABCAmerisourcebergen Corp127.0124.2124.2682,100-1.61.25 
ABEVAmbev S.A. ADR3.0802.9503.03028,453,4000.0000.00 
ABGAsbury Automotive Group Inc182.2174.2180.1188,0005.63.19 
ABMABM Industries Inc46.9245.6645.91516,600-0.581.25 
ABRArbor Realty Trust18.3318.0518.142,315,700-0.030.17 
ABR-DArbor Realty Trust Inc25.5525.4925.5034,200-0.040.16 
ABR-EArbor Realty Trust Inc25.4025.2325.3625,1000.090.36 
ABTAbbott Laboratories128.0126.3127.43,317,300-0.10.04 
ACAssociated Capital Group Inc36.8535.8435.843,800-0.802.18 
ACAArcosa Inc50.2649.0749.77443,8000.320.65 
ACCAmerican Campus Communities Inc50.0849.1949.56509,7000.060.12 
ACCOAcco Brands Corp9.0708.8908.910215,300-0.1001.11 
ACELAccel Entertainment Inc11.6811.3511.6699,5000.232.01 
ACHAluminum Corp of China Ltd ADR21.6020.8021.14252,100-1.094.90 
ACIAlbertsons Companies Inc Cl A30.9330.0630.251,094,400-0.531.72 
ACI.SAtlas Crest Investment Corp II [Acii.U]9.8909.8409.8902,200-0.0100.10 
ACI.TAtlas Crest Investment Corp II WT0.89000.88000.89003000.03403.97 
ACI.UAtlas Crest Investment Corp 1 [Acic.U]10.359.9010.101,200-0.252.42 
ACI.WAtlas Crest Investment Corp 1 WT1.6801.4701.590182,0000.0301.92 
ACICAtlas Crest Investment Corp Cl A9.9209.2709.9201,023,0000.5305.64 
ACIIAtlas Crest Investment Corp II Cl A9.7509.6709.7501,1000.0000.00 
ACMAecom Technology Corp66.7465.7065.92764,300-0.630.95 
ACNAccenture Plc345.0340.2342.22,252,600-2.20.64 
ACPAvenue Income Credit Strategies11.5511.4111.41151,3000.000.00 
ACP-AAberdeen Income Credit Strategies Fund26.9926.7726.9015,300-0.030.11 
ACRAcres Commercial Realty Corp16.0715.8016.0224,9000.191.20 
ACR-CAcres Commercial Realty Corp Pfd25.7725.7225.765,0000.110.42 
ACR-DAcres Commercial Realty Corp25.6025.4925.603,200-0.030.13 
ACR.UAcropolis Infrastructure Acquisition10.019.9110.01166,3000.101.01 
ACR.WAcropolis Infrastructure Acquisition WT0.86030.81020.860318,4000.02032.42 
ACREAres Commercial Real Estate Cor15.7915.5415.55405,400-0.060.38 
ACROAcropolis Infrastructure Acquisition9.7509.6309.730112,3000.0800.83 
ACVAllianzgi Diversified Income &36.1035.6135.9318,4000.210.59 
ADCAgree Realty Corp71.8070.9471.61393,0000.190.27 
ADCTAdc Therapeutics Sa27.8426.2527.76144,9001.204.52 
ADE.UAdit Edtech Acquisition Corp [Adex.U]9.9509.9209.9304,200-0.0200.20 
ADE.WAdit Edtech Acquisition Corp WT [Adex/W]0.50430.49790.49791,2000.00781.59 
ADEXAdit Edtech Acquisition Corp9.7109.6709.70071,4000.0000.00 
ADFAldel Financial Inc Cl A10.0910.0710.07169,900-0.010.10 
ADF.UAldel Financial Inc Units11.0711.0311.071,1000.040.32 
ADF.WAldel Financial Inc WT2.0101.9402.0101,9000.0100.50 
ADMArcher Daniels Midland63.2662.0863.003,129,4000.480.77 
ADNTAdient Plc39.4737.7138.22836,300-1.784.45 
ADSAlliance Data Systems Corp101.5197.2699.00893,5002.012.07 
ADTADT Inc8.0707.8607.9301,499,7000.0200.25 
ADXAdams Diversified Equity Fund20.5420.3620.50312,9000.000.00 
AEBAegon N.V. Perp Cap Secs Floating Rate25.0324.9825.012,700-0.020.08 
AEEAmeren Corp86.1984.9085.051,228,800-0.290.34 
AEFCAegon Funding Company Llc 5.10%26.8726.7626.8785,0000.040.15 
AEGAegon N.V. ADR4.9404.8804.900758,100-0.0200.41 
AELAmerican Equity Investment Life29.4628.6328.84380,600-0.311.06 
AEL-AAmerican Equity Investment Life Holding27.6727.5027.6512,0000.010.04 
AEL-BAmerican Equity Investment Life Holding27.9527.7727.957,2000.150.54 
AEMAgnico-Eagle Mines Ltd54.8953.4253.831,783,400-2.123.79 
AENZAenza S.A.A. ADR1.7301.5101.7001,006,0000.1106.92 
AEOAmerican Eagle Outfitters27.0326.3826.793,798,1000.511.94 
AERAercap Holdings N.V.56.1755.1655.40466,800-0.460.82 
AESThe Aes Corp24.3624.0124.285,230,6000.170.71 
AESCAes Corp101.6100.8101.4119,9000.70.73 
AEV.WAeva Technologies Inc WT [Aeva/S]2.6902.3902.65020,6000.1204.74 
AEVAAeva Technologies Inc9.8109.3209.7001,934,4000.2002.11 
AFBAlliance National Municipal15.1715.1115.1653,0000.010.07 
AFGAmerican Financial Group133.4131.1133.1398,1000.90.67 
AFGBAmerican Financial Group Inc 5.875%27.6427.3227.558,5000.130.47 
AFGCAmerican Financial Group Inc 5.125%27.3127.1027.219,7000.130.48 
AFGDAmerican Financial Group Inc 5.625%28.4728.2428.475,6000.080.28 
AFGEAmerican Financial Group Inc 4.500%27.4127.3527.418000.200.74 
AFIArmstrong Flooring Inc3.0803.0303.06052,7000.0300.99 
AFLAflac Inc54.9554.2954.562,216,000-0.100.18 
AFTApollo Senior Floating Rate Fund Inc15.8715.8315.83100,400-0.030.19 
AFT.UAfternext Healthtech Acquisition10.0009.94010.000214,3000.0750.76 
AGFirst Majestic Silver12.3611.8112.116,243,300-0.685.32 
AGA.UAfrican Gold Acquisition Corp [Agac.U]10.049.9810.041,2000.010.10 
AGA.WAfrican Gold Acquisition Corp WT0.49000.47000.480045,8000.00010.02 
AGACAfrican Gold Acquisition Corp Cl A9.6909.6909.6901,4000.0100.10 
AGCBAltimeter Growth Corp 2 Cl A9.9209.8509.87059,100-0.0300.30 
AGCOAgco Corp131.5129.2129.3362,700-1.31.03 
AGDAlpine Global Dynamic Dividend Fund12.2212.1212.1745,200-0.030.25 
AGIAlamos Gold Inc7.6007.3607.4603,262,000-0.3704.73 
AGLAgilon Health Inc31.2429.5929.67979,000-1.354.35 
AGMFederal Agricultural Mortgage Corp98.9497.6798.5624,4000.000.00 
AGM-CFederal Agricultural Mortgage Corp28.6627.9628.08500-0.672.33 
AGM-DFederal Agricultural Mortgage Corp27.0727.0327.061,3000.130.48 
AGM-EFederal Agricultural Mortgage Corp27.1327.0527.051,0000.110.41 
AGM-FFederal Agricultural Mortgage Corp26.2026.0626.1220,000-0.070.27 
AGM-GFederal Agricultural Mortgage Corp26.4526.3626.449,5000.120.46 
AGM.AFederal Agricultural Mortgage Corp92.0292.0292.02400-4.164.33 
AGOAssured Guaranty Ltd47.4546.7746.89603,600-0.230.49 
AGO-EAssured Guaranty Municipal Hlds IN25.2225.2025.2140,3000.000.00 
AGO-FAssured Guaranty Municipal Hlds IN25.2725.2625.273000.000.00 
AGRAvangrid Inc51.6750.9351.10408,900-0.611.18 
AGROAdecoagro S.A.10.5010.0410.421,024,7000.373.68 
AGSPlayags Inc7.3807.1107.210335,600-0.1502.04 
AGTIAgiliti Inc22.3321.1722.20114,9000.431.98 
AGXArgan Inc43.9143.0143.5951,200-0.080.18 
AHHArmada Hoffler Properties Inc13.3113.1313.24174,400-0.030.23 
AHH-AArmada Hoffler Pptys Inc [Ahh/Pa]26.7626.5226.561,700-0.060.23 
AHL-CAspen Insurance Holdings Ltd [Ahl/Pc]27.2527.0227.068,4000.010.04 
AHL-DAspen Insurance Holdings Ltd [Ahl/Pd]27.4627.3127.4133,4000.040.15 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]26.6526.4326.656,3000.160.60 
AHTAshford Hospitality Trust Inc14.9113.7013.993,242,400-0.906.04 
AHT-DAshford Hospitality TR Inc [Aht/Pd]26.8026.0126.358,300-0.260.99 
AHT-FAshford Hospitality TR Inc [Aht/Pf]26.4026.3626.40200-0.401.50 
AHT-GAshford Hospitality TR Inc [Aht/Pg]26.7225.6826.7230,6000.220.83 
AHT-HAshford Hospitality TR Inc [Aht/Ph]26.9626.6426.961,6000.150.56 
AHT-IAshford Hospitality TR Inc [Aht/Pi]26.9726.3126.434,600-0.281.05 
AIC3.Ai Inc Cl A51.1549.7349.843,195,5000.160.32 
AICArlington Asset Investment Cor25.2425.2025.241,7000.040.16 
AIFApollo Tactical Income Fund Inc15.8815.8315.8553,100-0.030.19 
AIGAmerican International Group55.0654.0554.353,423,200-0.100.18 
AIG-AAmerican International Group Inc27.4927.2027.4858,0000.200.73 
AINAlbany International Corp79.1076.4476.55116,300-1.962.50 
AIOVirtus Allianzgi Artificial Intel & Tech27.7227.3927.6029,6000.000.00 
AIRAAR Corp33.1932.0132.05151,500-0.872.64 
AIRCApartment Income REIT Corp50.2249.4249.85488,100-0.240.48 
AITApplied Industrial Technologies87.2684.9485.00121,500-1.862.14 
AIVApartment Investment and Management6.9906.7806.900998,2000.0300.44 
AIZAssurant Inc164.2161.5162.9443,100-1.00.60 
AIZNAssurant Inc 5.25% Subordinated Notes27.4427.1727.447,1000.100.37 
AJA.UAjax I Unit 1 Ord Shs Cl A [Ajax.U]9.0508.7608.9502,900-0.2262.47 
AJA.WAjax I WT [Ajax/W]1.6301.4801.53065,1000.0302.00 
AJAXAjax I Cl A8.8608.4308.720320,800-0.0600.68 
AJGArthur J. Gallagher & Company150.6148.8149.8909,100-0.40.26 
AJRDAerojet Rocketdyne Holdings41.3740.9541.22377,100-0.030.07 
AJXGreat Ajax Corp13.7213.4513.5829,400-0.060.44 
AJXAGreat Ajax Corp 7.25% Convertible Senior26.7626.6226.716,800-0.030.11 
AKO.AEmbotell Andina Sa Cl A ADR11.7811.7811.781000.000.00 
AKO.BEmbotell Andna Sa Cl B ADR14.0013.7313.863,9000.282.06 
AKRAcadia Realty Trust21.0820.6720.82332,8000.090.43 
ALAir Lease Corp Cl A39.3838.6938.70374,200-0.431.10 
AL-AAir Lease Corp [Al/Pa]27.0826.8127.0113,1000.160.60 
ALBAlbemarle Corp232.6225.4231.31,323,100-2.71.17 
ALCAlcon Inc86.7186.1186.37592,900-0.881.01 
ALCCAltc Acquisition Corp Cl A9.9409.8009.83032,6000.0000.00 
ALEAllete Inc62.6261.0761.53180,900-0.580.93 
ALEXAlexander and Baldwin Inc22.7822.3322.33471,000-0.492.15 
ALGAlamo Group145.7143.4144.724,800-0.20.17 
ALI-AAltera Infrastructure LP 7.25% Ser A6.8506.4906.69016,3000.2103.24 
ALI-BAltera Infrastructure LP 8.50% Ser B6.8406.5106.79021,6000.2804.30 
ALI-EAltera Infrastructure LP 8.875% Ser E6.8006.6006.77019,3000.1702.58 
ALI.WAlight Inc WT [Alit/W]3.5903.4003.40023,800-0.0902.58 
ALITAlight Inc Cl A12.8512.3912.486,800,000-0.020.16 
ALKAlaska Air Group57.6056.7257.021,378,8000.681.21 
ALLAllstate Corp132.3130.8131.51,515,600-0.20.16 
ALL-BAllstate Corp [All/Pb]27.3627.0827.2933,9000.130.48 
ALL-GAllstate Corp [All/Pg]27.1026.8527.1033,9000.180.67 
ALL-HAllstate Corp [All/Ph]27.7927.4527.7872,1000.230.83 
ALL-IAllstate Corp [All/Pi]27.7527.6027.7510,5000.180.65 
ALL-YGMAC Capital Trust I [Ally/Pa]25.3225.2825.2921,8000.000.00 
ALLEAllegion Plc142.3140.9141.2602,1000.00.01 
ALLYAlly Financial53.3452.5552.562,401,4000.090.17 
ALP-QAlabama Power Co. [Alp/Pq]26.2026.1126.1311,400-0.010.04 
ALSNAllison Transmission Holdings37.0136.0936.25583,900-0.501.36 
ALT-AAlta Equipment Group Inc28.4128.2728.411,0000.291.03 
ALTGAlta Equipment Group Inc13.1312.8013.0764,6000.231.79 
ALVAutoliv Inc86.3784.3084.33638,400-3.754.26 
ALXAlexander's Inc257.7253.0256.210,7002.50.97 
AMAntero Midstream Corp10.4910.3210.422,721,600-0.070.67 
AMAMAmbrx Biopharma Inc ADR16.8615.1015.6027,300-1.116.64 
AMB.WAmbac Financial Group Inc WT [Ambc/W]2.9302.3502.40018,300-0.58019.46 
AMBCAmbac Financial Group13.6213.4013.51195,900-0.110.81 
AMBPArdagh Metal Packaging S.A.10.4910.2910.351,243,700-0.171.62 
AMCAMC Entertainment Holdings Inc48.6945.9546.0457,531,600-0.801.71 
AMCRAmcor Plc12.3812.1312.135,012,200-0.272.18 
AMEAmtek Inc132.7130.3132.41,349,2001.00.72 
AMGAffiliated Managers Group162.5159.0159.7128,200-2.21.37 
AMHAmerican Homes 4 Rent40.6240.0940.312,144,400-0.180.44 
AMH-FAmerican Homes 4 Rent [Amh/Pf]25.8225.7525.802,3000.050.21 
AMH-GAmerican Homes 4 Rent [Amh/Pg]25.8225.7925.792,1000.000.00 
AMH-HAmerican Homes 4 Rent [Amh/Ph]27.5127.3027.308,000-0.040.15 
AMKAssetmark Financial Holdings Inc25.8325.4125.8035,3000.321.26 
AMNAmn Healthcare Services Inc113.4110.6112.0482,000-1.21.07 
AMOVAmerica Movil A ADR18.8818.5518.805,4000.000.00 
AMPAmeriprise Financial Services273.7268.7271.3390,2000.00.01 
AMP.UAdvanced Merger Partners Inc [Ampi.U]9.8409.8409.8404000.0000.00 
AMP.WAdvanced Merger Partners Inc [Ampi/W]0.85000.81000.85006,1000.03644.47 
AMPIAdvanced Merger Partners Inc Cl A9.8609.6509.86042,5000.1501.54 
AMPYAmplify Energy Corp4.2004.0004.190314,7000.0902.20 
AMRAlpha Metallurgical Resources Inc55.5050.1352.56440,500-3.446.14 
AMRCAmeresco Inc70.6065.5965.60439,100-4.416.30 
AMRXAmneal Pharmaceuticals Inc4.9704.6904.9601,651,5000.0100.20 
AMTAmerican Tower Corp298.0292.8297.1906,500-0.10.04 
AMWLAmerican Well Corp Cl A10.7210.3110.701,218,0000.242.29 
AMXAmerica Movil S.A.B. DE C.V. ADR18.8918.6318.761,388,000-0.170.90 
ANAutonation Inc117.8111.7117.31,973,2006.86.15 
ANA.UArctos Northstar Acquisition Corp9.9209.9109.9201,1000.0000.00 
ANA.WArctos Northstar Acquisition Corp WT0.74000.64000.730015,8000.03965.74 
ANACArctos Northstar Acquisition Corp Cl A9.7809.6409.760114,2000.0100.10 
ANETArista Networks Inc367.6359.6364.9467,1006.11.69 
ANFAbercrombie & Fitch Company37.6136.1536.931,732,1000.992.75 
ANTMAnthem Inc379.7373.2374.91,110,3000.40.11 
AODAlpine Total Dynamic Dividend10.1910.1210.13200,600-0.040.39 
AOMRAngel Oak Mortgage Inc17.6917.3217.45123,800-0.050.29 
AONAON Plc294.3290.7292.1815,400-1.50.52 
AOSSmith A.O. Corp68.4566.5766.661,117,100-1.802.63 
APAmpco-Pittsburgh Corp4.9604.6504.85074,3000.2104.53 
APAMArtisan Partners Asset Mgmt52.3350.9351.35304,000-0.571.10 
APDAir Products and Chemicals269.0265.9266.41,138,600-3.11.14 
APGApi Group Corp21.8520.6821.653,042,4001.225.97 
APG.UApollo Strategic Growth Capital II9.9509.9009.930700-0.0150.15 
APG.WApollo Strategic Growth Capital II WT1.00000.97001.000017,2000.00000.00 
APGBApollo Strategic Growth Capital II Cl A9.7609.7409.7607,1000.0100.10 
APHAmphenol Corp76.8175.8176.472,038,5000.060.08 
APLEApple Hospitality REIT Inc15.4915.1715.351,589,6000.070.46 
APOApollo Global Management Llc C63.6962.3362.711,706,800-0.310.49 
APO-AApollo Global Mgmt Inc [Apo/Pa]26.0025.8025.8515,1000.050.19 
APO-BApollo Global Mgmt Inc [Apo/Pb]27.0826.8427.0039,7000.110.41 
APRNBlue Apron Holdings Inc5.5404.7305.0507,258,000-0.5609.98 
APS.UApollo Strategic Growth Capital Unit10.0710.0410.054,6000.000.00 
APS.WApollo Strategic Growth Capital [Apsg/W]0.93000.86000.930046,2000.05996.88 
APSGApollo Strategic Growth Capital Cl A9.7909.7709.78566,9000.0150.15 
APT-AAptiv Plc 5.5% Mandatory Cnv Ser A169.6169.0169.475,400-5.02.87 
APTSPreferred Apartment Communities11.7411.3111.61428,1000.181.57 
APTVAptiv Plc153.3147.5149.21,436,200-5.13.30 
AQNAlgonquin Pwr & Util15.6015.4215.49944,800-0.060.39 
AQNAAlgonquin Power & Utilities Corp28.0927.7627.9918,3000.070.25 
AQNBAlgonquin Power & Utilities Corp 6.20%27.8427.6127.7210,4000.130.47 
AQNUAlgonquin Power & Utilities Corp50.5350.0450.2441,400-0.070.14 
AQUAEvoqua Water Technologies Corp37.7137.1137.141,158,200-0.521.38 
ARAntero Resources Corp17.3616.6417.045,239,500-0.703.95 
ARCAmerican Reprographics Company3.2802.7503.1101,517,3000.39014.34 
ARCHArch Resources Inc83.1879.0880.02410,700-3.163.80 
ARCOArcos Dorados Holdings Inc5.5505.4105.470283,400-0.0200.36 
ARDArdagh Group S.A.25.0724.6324.8486,100-0.371.47 
ARDCAres Dynamic Credit Allocation16.5916.5616.5673,600-0.030.18 
AREAlexandria Real Estate Equities200.0197.5198.1859,800-0.70.35 
ARESAres Management LP80.2178.2179.98405,3000.600.76 
ARG-AArgo Group Intl Hldgs Ltd 7% Ser A27.4527.3027.3643,200-0.060.22 
ARGDArgo Grp Itl Snr NTS25.9725.8925.9617,5000.050.19 
ARGOArgo Group Intl Hlds52.1651.1551.3293,100-0.270.52 
ARIApollo Commercial Real Estate15.2615.1115.13414,500-0.060.39 
ARLAmerican Realty Investors10.5810.4010.535,3000.020.19 
ARLOArlo Technologies Inc6.4406.2606.430624,9000.1101.74 
ARMKAramark Holdings Corp32.9632.0232.723,172,9000.571.77 
ARNCArconic Corp34.8832.8732.97685,400-1.885.39 
AROCArchrock Inc7.9307.6607.710549,000-0.2302.90 
ARRArmour Residential R10.7710.6910.741,645,9000.010.09 
ARR-CArmour Residential REIT Inc 7% Prf26.0425.9525.9717,500-0.070.27 
ARWArrow Electronics116.1113.8115.3524,5001.21.05 
ASAASA Gold and Precious Metals20.2519.7819.9561,100-0.512.47 
ASA.UAtlantic Avenue Acquisition Corp10.0310.0210.031,200-0.020.24 
ASA.WAtlantic Avenue Acquisition Corp0.59490.56610.56611,300-0.04397.20 
ASAISendas Distribuidora S.A. ADR18.1917.7718.1692,8000.271.51 
ASANAsana Inc Cl A120.0109.0117.97,951,7008.57.81 
ASAQAtlantic Street Acquisition Corp Cl A9.7609.7309.760300-0.0300.31 
ASBAssociated Banc-Corp21.0020.4420.451,237,900-0.281.35 
ASB-DAssociated Banc-Corp [Asb/Pd]25.0124.9925.013,5000.000.00 
ASB-EAssociated Banc-Corp [Asb/Pe]27.5227.3427.503,400-0.010.02 
ASB-FAssociated Banc-Corp27.4427.3227.434,2000.150.55 
ASCArdmore Shipping Corp3.4903.3703.380152,200-0.1103.15 
ASGLiberty All-Star Growth Fund8.8708.7808.810171,900-0.0400.45 
ASGIAberdeen Standard Global Infrastructure20.8920.6920.7419,900-0.080.38 
ASGNOn Assignment112.3109.4110.7274,800-1.10.99 
ASHAshland Global Holdings Inc93.8392.6793.25748,0000.520.56 
ASIXAdvansix Inc36.9736.2636.84108,600-0.180.49 
ASPNAspen Aerogels Inc45.7943.7344.22157,100-1.192.62 
ASRGrupo Aeroportuario Del Sureste ADR181.7177.4180.519,300-0.60.33 
ASXAse Industrial Holding Co. Ltd ADR8.9108.7808.8903,360,200-0.2002.20 
ASZAusterlitz Acquisition Corp II Cl A9.7709.7509.750505,300-0.0200.20 
ASZ.UAusterlitz Acquisition Corp II Units10.0009.98010.0001,018,6000.0100.10 
ASZ.WAusterlitz Acquisition Corp II WT1.02000.97001.0000291,3000.08899.76 
ATAAmericas Technology Acquisition Corp10.0110.0110.012000.000.00 
ATA.DAltimar Acquisition Corp III [Ataq.U]9.9509.9459.9452,000-0.0250.25 
ATA.UAmericas Technology Acquisition Corp10.2410.2310.234,6000.010.10 
ATA.VAltimar Acquisition Corp III WT [Ataq/W]1.0601.0501.0502,1000.0201.94 
ATA.WAmericas Technology Acquisition Corp WT0.54000.48010.529820,400-0.04037.07 
ATAQAltimar Acquisition Corp III Cl A9.8009.7109.8004,100-0.0400.41 
ATCAtotech Ltd24.2224.0024.11277,300-0.010.04 
ATC-DAtlas Corp [Atlo/Pd]25.7125.7125.717000.070.27 
ATC-HAtlas Corp [Atlo/Ph]25.5825.3825.5824,1000.180.71 
ATC-IAtlas Corp [Atlo/Pi]27.3027.1527.303,5000.000.00 
ATCOAtlas Corp16.4916.2816.321,252,6000.040.25 
ATENA10 Networks Inc14.9014.4914.60673,100-0.161.08 
ATGEAdtalem Global Education Inc38.6237.9538.10170,500-0.110.29 
ATHAthene Holding Ltd71.3769.7470.171,205,000-0.440.62 
ATH-AAthene Hld Ltd [Ath/Pa]29.8229.5429.7855,5000.250.85 
ATH-BAntah Hlds Ltd27.1626.9527.1020,3000.090.34 
ATH-CAthene Hldg Ltd28.5928.3028.5721,7000.250.88 
ATH-DAthene Holding Ltd26.1425.9526.0864,8000.100.38 
ATH.UAthena Technology Acquisition Corp10.3810.3710.371,300-0.121.14 
ATH.WAthena Technology Acquisition Corp WT1.4301.3601.4303,0000.0805.93 
ATHMAutohome Inc ADR43.0641.8342.19679,500-0.611.43 
ATHNAthena Technology Acquisition Corp Cl A9.9609.9309.94016,9000.0100.10 
ATIAllegheny Technologies Inc17.9317.1317.211,695,900-0.744.12 
ATI.WAti Physical Therapy Inc WT0.66990.57230.669938,6000.01993.06 
ATIPAti Physical Therapy Inc3.7503.6003.7401,084,8000.0802.19 
ATKRAtkore Inc91.6589.1989.97391,000-0.780.86 
ATM.UAltimar Acquisition Corp II [Atmr.U]10.1310.0810.129,5000.000.04 
ATM.WAltimar Acquisition Corp II Wt] [Atmr/W]1.01000.95000.98986,000-0.01021.02 
ATMRAltimar Acquisition Corp II Cl A9.9009.8409.84047,100-0.0200.20 
ATOAtmos Energy Corp90.3689.0489.76627,9000.200.22 
ATRAptargroup125.3122.0122.3176,800-2.31.87 
ATTOAtento S.A.28.9027.1328.3038,1000.983.59 
ATUSAltice USA Inc Cl A26.1125.4625.946,979,900-0.100.38 
AUAnglogold Ashanti Ltd ADR15.0114.6114.925,846,400-0.714.54 
AUDAudacy Inc3.3203.2403.300333,4000.0200.61 
AUSAusterlitz Acquisition Corp I Cl A9.9509.9009.9401,354,400-0.0100.10 
AUS.UAusterlitz Acquisition Corp I Units10.3010.2410.271,026,6000.000.00 
AUS.WAusterlitz Acquisition Corp I WT1.5701.3201.450395,3000.0201.40 
AUYYamana Gold4.1603.9904.09019,278,900-0.1503.54 
AVAAvista Corp40.6339.5639.89349,500-0.591.46 
AVA.UAvanti Acquisition Corp [Avan.U]10.0710.0710.078000.010.05 
AVA.WAvanti Acquisition Corp [Avan/W]0.72000.69000.72003,7000.01722.45 
AVALGrupo Aval Acciones Y Valores S ADR5.8205.7405.79095,600-0.0200.34 
AVANAvanti Acquisition Corp Cl A9.7809.7509.76077,800-0.0100.10 
AVBAvalonbay Communities225.5222.2223.7560,000-1.10.48 
AVDAmerican Vanguard Corp14.8414.3614.77345,1000.100.68 
AVKAdvent Claymore Convertible Securities19.1019.0219.0839,700-0.040.21 
AVLRAvalara Inc189.1181.1188.8510,6005.32.87 
AVNSAvanos Medical Inc32.5831.6532.49359,3000.712.23 
AVNTAvient Corp47.8846.4046.97318,900-0.781.63 
AVT-AAvantor Inc [Avtr/Pa]132.4130.2132.47,7001.41.07 
AVTRAvantor Inc43.1342.3943.044,818,3000.451.06 
AVYAvery Dennison Corp223.1221.0221.4284,200-1.10.49 
AVYAAvaya Holdings Corp19.6418.6318.761,748,700-0.844.29 
AWFAlliancebernstein Global High Income12.3412.3112.3396,5000.010.08 
AWIArmstrong World Industries Inc100.9799.5199.96233,7000.070.07 
AWKAmerican Water Works185.0181.1181.7723,900-2.01.06 
AWPAberdeen Global Premier Properties Fund6.7706.6806.760313,0000.0400.60 
AWRAmerican States Water Company88.6586.5387.08172,300-1.091.24 
AXAxos Financial Inc46.1445.1645.22148,900-0.541.18 
AXLAmerican Axle & Manufacturing8.4908.0708.3602,040,500-0.0901.07 
AXPAmerican Express Company164.5162.2162.62,764,9001.30.80 
AXRAmrep Corp16.8614.1214.8576,000-0.905.71 
AXSAxis Capital Holdings47.3746.4446.54471,800-0.400.85 
AXS-EAxis Capital Holdings Ltd [Axs/Pe]25.4425.4025.4413,0000.030.12 
AXTAAxalta Coating Systems Ltd29.1228.5428.862,001,300-0.290.99 
AYIAcuity Brands Inc174.1170.3172.6195,9001.60.91 
AYXAlteryx Inc70.9769.4270.92497,2000.570.81 
AZEKThe Azek Company Cl A38.4137.6238.07760,9000.170.45 
AZOAutozone1,6161,5911,607135,800110.67 
AZREAzure Power Global Ltd21.8321.1621.6580,9000.110.51 
AZULAzul S.A. ADR20.2419.7219.97942,200-0.020.10 
AZZAzz Inc52.3951.3652.0294,800-0.140.27 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.236.16.13
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP15,182200.13
DJI34,751-630.18
SP5004,474-70.16
DAX15,652360.23
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,77220.10
BDI1,200494.26
HSI24,668-3651.46