List of Symbols for New York Stock Exchange [NYSE] Starting with A

Exchange:

List of Symbols for New York Stock Exchange [NYSE]

Code	Name	High	Low	Close	Volume	Change
A	Agilent Technologies	119.8	116.7	119.2	1,119,700	0.4	0.37
AA	Alcoa Corp	45.83	43.35	44.78	6,634,800	-0.80	1.76
AAC	Ares Acquisition Corp Cl A	9.845	9.830	9.830	111,500	0.000	0.00
AAC.U	Ares Acquisition Corp Units	9.870	9.870	9.870	1,900	0.010	0.10
AAC.W	Ares Acquisition Corp WT	0.3903	0.2125	0.2620	231,300	0.0317	13.76
AAI-B	Arlington Asset Investment Corp	21.00	20.99	21.00	200	0.70	3.45
AAI-C	Arlington Asset Investment Corp	22.00	21.85	21.85	1,600	-0.15	0.68
AAIC	Arlington Asset Investment Corp	3.289	3.160	3.160	79,900	-0.090	2.77
AAIN	Arlington Asset Investment Corp 6.000%	23.94	23.94	23.94	300	0.10	0.43
AAM-A	Apollo Asset Management Inc [Aam/Pa]	24.42	24.01	24.42	5,800	0.36	1.50
AAM-B	Apollo Asset Management Inc [Aam/Pb]	25.21	24.86	25.20	7,100	0.18	0.72
AAN	Aarons Holdings Company	14.84	14.34	14.75	218,400	0.20	1.37
AAP	Advance Auto Parts Inc	177.7	172.1	173.6	784,400	0.6	0.32
AAQ.U	Accelerate Acquisition Corp [Aaqc.U]	9.850	9.810	9.810	60,500	-0.040	0.41
AAQ.W	Accelerate Acquisition Corp WT [Aaqc/W]	0.1651	0.1650	0.1651	200	0.0041	2.55
AAQC	Accelerate Acquisition Corp Cl A	9.770	9.770	9.770	12,100	0.010	0.10
AAT	American Assets Trust	30.22	29.53	30.18	174,300	0.48	1.62
AB	Alliancebernstein Holding LP	42.24	41.09	42.15	201,600	0.57	1.37
ABB	Abb Ltd ADR	26.63	26.12	26.61	2,282,600	-0.12	0.45
ABBV	Abbvie Inc	153.9	151.5	153.8	4,619,900	0.6	0.42
ABC	Amerisourcebergen Corp	143.5	139.3	143.1	985,300	1.7	1.17
ABEV	Ambev S.A. ADR	2.570	2.470	2.560	21,925,600	0.050	1.99
ABG	Asbury Automotive Group Inc	175.0	167.6	173.3	109,800	3.9	2.33
ABM	ABM Industries Inc	43.88	42.69	43.20	283,200	-0.22	0.51
ABR	Arbor Realty Trust	13.49	13.03	13.47	1,660,000	0.36	2.75
ABR-D	Arbor Realty Trust Inc	20.65	20.35	20.59	3,000	0.08	0.39
ABR-E	Arbor Realty Trust Inc	20.61	20.47	20.48	1,000	0.53	2.66
ABR-F	Arbor Realty Trust Inc	20.77	20.66	20.77	1,900	0.37	1.81
ABT	Abbott Laboratories	110.5	107.7	110.2	3,291,600	1.6	1.45
AC	Associated Capital Group Inc	37.25	35.49	36.64	10,700	0.81	2.26
ACA	Arcosa Inc	46.99	45.53	46.31	145,400	-0.12	0.26
ACA.U	Athena Consumer Acquisition Corp	10.10	10.10	10.10	900	0.06	0.60
ACA.W	Athena Consumer Acquisition Corp	0.1400	0.1400	0.1400	600	0.0000	0.00
ACAQ	Athena Consumer Acquisition Corp Cl A	10.01	9.99	10.01	15,100	-0.02	0.15
ACC	American Campus Communities Inc	64.80	64.48	64.74	1,347,000	0.27	0.42
ACCO	Acco Brands Corp	6.604	6.440	6.570	440,000	0.040	0.61
ACD.U	Ascendant Digital Acquisition III	10.06	10.03	10.06	1,100	0.00	0.00
ACD.W	Ascendant Digital Acquisition III WT	0.1297	0.1000	0.1297	14,000	0.0395	43.79
ACDI	Ascendant Digital Acquisition III Cl A	10.01	10.01	10.01	100	0.00	0.00
ACEL	Accel Entertainment Inc	11.17	10.57	11.14	326,000	0.52	4.90
ACH	Aluminum Corp of China Ltd ADR	9.600	9.330	9.540	39,300	0.030	0.32
ACH.W	Archer Aviation Inc WT [Achr.W]	0.5400	0.4500	0.5299	48,700	-0.0401	7.04
ACHR	Archer Aviation Inc	3.100	2.770	2.890	1,882,000	-0.190	6.17
ACI	Albertsons Companies Inc Cl A	27.57	26.78	27.56	4,612,800	0.84	3.14
ACI.S	Atlas Crest Investment Corp II [Acii.U]	9.800	9.800	9.800	7,700	-0.040	0.41
ACI.T	Atlas Crest Investment Corp II WT	0.1400	0.1400	0.1400	3,200	0.0000	0.00
ACII	Atlas Crest Investment Corp II Cl A	9.825	9.820	9.820	70,700	0.010	0.10
ACM	Aecom Technology Corp	65.90	63.66	65.59	623,300	0.37	0.57
ACN	Accenture Plc	282.4	276.3	280.7	2,400,100	3.0	1.08
ACP	Aberdeen Income Credit Strategies	7.600	7.520	7.600	106,700	0.010	0.13
ACP-A	Aberdeen Income Credit Strategies Fund	22.75	22.13	22.60	10,800	-0.16	0.70
ACR	Acres Commercial Realty Corp	8.700	8.240	8.650	7,500	0.460	5.62
ACR-C	Acres Commercial Realty Corp Pfd	20.45	19.90	20.25	17,700	-0.10	0.49
ACR-D	Acres Commercial Realty Corp	19.48	19.22	19.31	3,400	0.07	0.36
ACR.U	Acropolis Infrastructure Acquisition	9.750	9.750	9.750	1,700	-0.050	0.51
ACR.W	Acropolis Infrastructure Acquisition WT	0.2050	0.2000	0.2000	1,000	0.0000	0.00
ACRE	Ares Commercial Real Estate Cor	12.69	12.15	12.65	732,800	0.42	3.43
ACRO	Acropolis Infrastructure Acquisition	9.690	9.670	9.690	10,600	0.020	0.21
ACV	Allianzgi Diversified Income &	20.34	19.35	20.34	56,300	0.82	4.20
ADC	Agree Realty Corp	73.76	71.51	73.53	881,000	1.40	1.94
ADC-A	Agree Realty Corp	18.43	18.01	18.05	19,100	0.00	0.00
ADCT	Adc Therapeutics Sa	8.828	7.970	8.540	334,100	0.590	7.42
ADE.U	Adit Edtech Acquisition Corp [Adex.U]	9.840	9.830	9.830	31,700	-0.020	0.20
ADE.W	Adit Edtech Acquisition Corp WT [Adex/W]	0.0567	0.0500	0.0500	6,100	0.0000	0.00
ADEX	Adit Edtech Acquisition Corp	9.840	9.820	9.840	112,700	0.010	0.10
ADM	Archer Daniels Midland	77.76	74.88	76.41	2,603,600	-1.19	1.53
ADNT	Adient Plc	30.85	29.11	30.02	634,800	0.39	1.32
ADT	ADT Inc	6.310	6.100	6.290	1,554,600	0.140	2.28
ADX	Adams Diversified Equity Fund	15.56	15.25	15.52	71,300	0.18	1.17
AEE	Ameren Corp	92.41	90.35	92.19	2,232,100	1.83	2.03
AEFC	Aegon Funding Company Llc 5.10%	21.77	21.07	21.71	47,200	0.71	3.38
AEG	Aegon N.V. ADR	4.510	4.375	4.490	3,892,400	0.110	2.51
AEL	American Equity Investment Life	37.49	36.34	37.36	465,800	0.79	2.16
AEL-A	American Equity Investment Life Holding	23.19	22.79	23.14	20,300	0.35	1.54
AEL-B	American Equity Investment Life Holding	24.27	23.91	24.21	28,100	0.41	1.72
AEM	Agnico-Eagle Mines Ltd	47.63	44.88	47.41	2,368,800	1.65	3.61
AENZ	Aenza S.A.A. ADR	1.270	1.270	1.270	300	0.070	5.83
AEO	American Eagle Outfitters	11.46	10.98	11.43	5,539,600	0.25	2.24
AER	Aercap Holdings N.V.	42.02	40.31	41.23	956,500	0.29	0.71
AES	The Aes Corp	21.53	20.99	21.48	4,741,800	0.47	2.24
AESC	Aes Corp	88.00	86.05	88.00	34,400	1.67	1.93
AEV.W	Aeva Technologies Inc WT [Aeva/S]	0.4800	0.4200	0.4800	9,800	-0.0100	2.04
AEVA	Aeva Technologies Inc	3.180	2.960	3.080	683,100	-0.050	1.60
AFB	Alliance National Municipal	11.72	11.56	11.62	39,000	0.05	0.43
AFG	American Financial Group	143.3	138.5	142.6	396,100	3.8	2.73
AFGB	American Financial Group Inc 5.875%	24.74	24.43	24.69	3,400	0.15	0.61
AFGC	American Financial Group Inc 5.125%	22.32	22.02	22.23	5,000	0.16	0.72
AFGD	American Financial Group Inc 5.625%	23.60	23.31	23.60	2,300	0.24	1.01
AFGE	American Financial Group Inc 4.500%	19.56	19.51	19.56	1,800	0.24	1.24
AFL	Aflac Inc	56.31	55.11	56.24	2,294,200	0.91	1.64
AFT	Apollo Senior Floating Rate Fund Inc	12.95	12.78	12.93	33,900	0.10	0.78
AFT.U	Afternext Healthtech Acquisition	9.730	9.730	9.730	500	-0.020	0.21
AFT.W	Afternext Healthtech Acquisition WT	0.2280	0.1906	0.2280	36,200	0.0380	20.00
AFTR	Afternext Healthtech Acquisition Corp Cl	9.670	9.670	9.670	500	-0.040	0.41
AG	First Majestic Silver	7.545	6.930	7.430	5,746,300	0.250	3.48
AGA.U	African Gold Acquisition Corp [Agac.U]	9.910	9.910	9.910	100	-0.050	0.50
AGA.W	African Gold Acquisition Corp WT	0.0950	0.0700	0.0799	16,600	-0.0199	19.94
AGAC	African Gold Acquisition Corp Cl A	9.815	9.800	9.815	400	0.025	0.26
AGCB	Altimeter Growth Corp 2 Cl A	9.868	9.810	9.850	5,900	-0.010	0.10
AGCO	Agco Corp	101.7	97.0	100.6	471,100	1.9	1.95
AGD	Aberdeen Global Dynamic Dividend Fund	9.490	9.300	9.490	30,800	0.120	1.28
AGI	Alamos Gold Inc	7.665	6.940	7.500	7,307,800	0.480	6.84
AGL	Agilon Health Inc	22.73	21.61	22.60	1,250,800	0.77	3.53
AGM	Federal Agricultural Mortgage Corp	98.88	95.46	98.86	44,000	1.21	1.24
AGM-C	Federal Agricultural Mortgage Corp	30.61	27.34	29.30	22,800	0.93	3.26
AGM-D	Federal Agricultural Mortgage Corp	24.54	23.75	24.07	5,200	-0.22	0.91
AGM-E	Federal Agricultural Mortgage Corp	25.34	24.65	24.90	3,500	-0.24	0.95
AGM-F	Federal Agricultural Mortgage Corp	23.00	22.20	22.53	8,600	0.30	1.35
AGM-G	Federal Agricultural Mortgage Corp	20.75	19.95	20.22	19,000	0.22	1.10
AGM.A	Federal Agricultural Mortgage Corp	95.40	87.50	95.40	500	2.40	2.58
AGO	Assured Guaranty Ltd	56.63	55.32	56.17	425,400	0.38	0.68
AGR	Avangrid Inc	47.92	46.05	47.83	587,200	1.71	3.71
AGRO	Adecoagro S.A.	8.490	8.080	8.330	954,400	-0.130	1.54
AGS	Playags Inc	5.350	5.135	5.300	278,800	0.140	2.71
AGTI	Agiliti Inc	21.64	20.18	21.58	235,500	1.07	5.22
AGX	Argan Inc	38.06	36.58	37.89	73,400	0.57	1.53
AHH	Armada Hoffler Properties Inc	13.12	12.76	13.07	377,300	0.23	1.79
AHH-A	Armada Hoffler Pptys Inc [Ahh/Pa]	24.79	24.51	24.51	1,600	-0.08	0.33
AHL-C	Aspen Insurance Holdings Ltd [Ahl/Pc]	24.46	24.12	24.44	7,000	0.31	1.28
AHL-D	Aspen Insurance Holdings Ltd [Ahl/Pd]	22.52	22.29	22.43	11,700	0.22	0.99
AHL-E	Aspen Insurance Holdings Ltd [Ahl/Pe]	22.46	22.13	22.35	9,700	0.30	1.36
AHT	Ashford Hospitality Trust Inc	6.170	5.765	5.980	590,300	0.000	0.00
AHT-D	Ashford Hospitality TR Inc [Aht/Pd]	21.47	20.96	21.47	800	-0.10	0.46
AHT-F	Ashford Hospitality TR Inc [Aht/Pf]	19.81	18.80	18.80	4,300	0.10	0.53
AHT-G	Ashford Hospitality TR Inc [Aht/Pg]	19.00	18.86	19.00	300	0.17	0.90
AHT-H	Ashford Hospitality TR Inc [Aht/Ph]	19.92	18.75	19.86	3,800	1.09	5.81
AHT-I	Ashford Hospitality TR Inc [Aht/Pi]	18.64	18.02	18.26	1,700	0.62	3.51
AI	C3.Ai Inc Cl A	19.25	18.15	19.15	1,659,200	0.89	4.87
AIC	Arlington Asset Investment Cor	24.40	24.40	24.40	100	0.06	0.25
AIF	Apollo Tactical Income Fund Inc	12.23	11.99	12.20	59,800	0.16	1.33
AIG	American International Group	52.16	50.74	52.02	3,363,600	0.89	1.74
AIG-A	American International Group Inc	25.17	24.94	25.08	33,700	-0.12	0.48
AIN	Albany International Corp	80.54	77.97	80.11	126,600	1.32	1.68
AIO	Virtus Artificial Intel & Tech Opp	16.76	16.28	16.57	162,500	0.38	2.35
AIR	AAR Corp	42.29	40.75	42.00	205,600	0.16	0.38
AIRC	Apartment Income REIT Corp	42.24	41.39	42.15	376,000	0.55	1.32
AIT	Applied Industrial Technologies	97.30	94.58	95.77	147,500	-0.40	0.42
AIU	Meta Data Ltd ADR	1.610	1.450	1.550	8,600	0.070	4.73
AIV	Apartment Investment and Management	6.810	6.370	6.810	4,571,200	0.410	6.41
AIZ	Assurant Inc	175.1	172.1	175.0	275,700	2.2	1.24
AIZN	Assurant Inc 5.25% Subordinated Notes	22.47	22.16	22.25	17,200	0.00	0.00
AJG	Arthur J. Gallagher & Company	164.8	162.1	164.6	644,300	1.6	0.98
AJRD	Aerojet Rocketdyne Holdings	41.20	40.33	41.17	462,800	0.57	1.40
AJX	Great Ajax Corp	9.820	9.510	9.720	135,400	0.130	1.36
AJXA	Great Ajax Corp 7.25% Convertible Senior	24.59	24.44	24.55	9,500	0.03	0.12
AKA	A.K.A. Brands Holding Corp	2.850	2.639	2.820	76,200	0.060	2.17
AKO.A	Embotell Andina Sa Cl A ADR	9.740	9.380	9.570	1,900	-0.060	0.62
AKO.B	Embotell Andna Sa Cl B ADR	11.05	10.50	10.50	24,000	-0.62	5.58
AKR	Acadia Realty Trust	16.23	15.59	16.16	1,490,900	0.54	3.46
AL	Air Lease Corp Cl A	33.84	32.86	33.54	512,400	0.11	0.33
AL-A	Air Lease Corp [Al/Pa]	23.90	23.40	23.79	8,900	0.19	0.79
ALB	Albemarle Corp	208.8	200.5	205.2	1,003,100	-3.8	1.83
ALC	Alcon Inc	71.61	69.49	71.58	863,200	1.69	2.42
ALCC	Altc Acquisition Corp Cl A	9.680	9.660	9.680	1,900	0.030	0.31
ALE	Allete Inc	60.47	58.53	60.42	269,300	1.64	2.79
ALEX	Alexander and Baldwin Inc	18.31	17.85	18.15	284,100	0.20	1.11
ALG	Alamo Group	118.9	115.0	118.5	41,700	2.1	1.76
ALI-A	Altera Infrastructure LP 7.25% Ser A	3.110	2.830	2.920	28,200	0.000	0.00
ALI-B	Altera Infrastructure LP 8.50% Ser B	3.190	2.990	3.010	10,300	-0.160	5.05
ALI-E	Altera Infrastructure LP 8.875% Ser E	3.210	3.060	3.120	5,000	-0.070	2.19
ALIT	Alight Inc Cl A	6.940	6.690	6.880	1,995,400	0.130	1.93
ALK	Alaska Air Group	41.20	39.67	41.17	1,420,600	1.12	2.80
ALL	Allstate Corp	131.3	126.5	130.7	2,525,800	4.0	3.13
ALL-B	Allstate Corp [All/Pb]	24.28	24.03	24.09	28,000	0.00	0.00
ALL-G	Allstate Corp [All/Pg]	25.11	24.77	25.06	27,500	0.30	1.21
ALL-H	Allstate Corp [All/Ph]	22.92	22.30	22.84	115,400	0.48	2.15
ALL-I	Allstate Corp [All/Pi]	22.14	21.81	22.10	5,200	0.36	1.63
ALL.W	Allego N V WT [Allg/W]	0.4600	0.4321	0.4403	11,000	-0.0272	5.82
ALLE	Allegion Plc	100.04	97.23	99.61	590,900	1.71	1.75
ALLG	Allego N.V.	5.020	4.530	4.660	113,500	-0.430	8.45
ALLY	Ally Financial	34.55	33.18	34.20	2,304,700	0.69	2.06
ALP-Q	Alabama Power Co. [Alp/Pq]	25.00	24.80	24.97	11,500	0.31	1.26
ALSN	Allison Transmission Holdings	38.97	37.76	38.39	459,700	-0.06	0.16
ALT-A	Alta Equipment Group Inc	26.27	26.27	26.27	400	0.02	0.08
ALTG	Alta Equipment Group Inc	9.270	8.830	9.090	78,600	0.120	1.34
ALV	Autoliv Inc	73.59	71.29	72.69	489,300	1.12	1.56
ALX	Alexander's Inc	230.6	223.4	229.0	11,500	6.9	3.10
AM	Antero Midstream Corp	9.270	8.838	9.250	5,097,100	0.200	2.21
AMAM	Ambrx Biopharma Inc ADR	2.808	2.520	2.670	7,100	0.020	0.75
AMB.W	Ambac Financial Group Inc WT [Ambc/W]	1.403	1.369	1.403	100	0.403	40.26
AMBC	Ambac Financial Group	11.88	11.29	11.86	539,900	0.51	4.49
AMBP	Ardagh Metal Packaging S.A.	6.360	6.100	6.210	1,826,300	0.110	1.80
AMC	Amc Entertainment Holdings Inc	14.31	13.26	13.53	30,952,600	-0.02	0.15
AMCR	Amcor Plc	12.55	12.17	12.53	9,955,600	0.10	0.80
AME	Ametek Inc	111.8	109.5	111.5	908,200	1.6	1.43
AMG	Affiliated Managers Group	118.5	115.5	117.8	136,200	1.2	1.04
AMH	American Homes 4 Rent	35.97	35.13	35.55	2,772,100	0.11	0.31
AMH-G	American Homes 4 Rent [Amh/Pg]	24.99	24.39	24.77	30,100	0.32	1.31
AMH-H	American Homes 4 Rent [Amh/Ph]	25.71	25.35	25.50	3,100	0.13	0.51
AMK	Assetmark Financial Holdings Inc	19.03	18.44	18.78	72,200	0.01	0.05
AMN	Amn Healthcare Services Inc	115.8	107.5	114.7	639,500	5.0	4.58
AMOV	America Movil A ADR	20.35	20.19	20.35	300	0.17	0.84
AMP	Ameriprise Financial Services	241.2	234.0	238.0	563,000	0.3	0.12
AMP.T	Altus Power Inc WT [Amps/W]	1.340	1.302	1.340	2,500	0.040	3.08
AMP.U	Advanced Merger Partners Inc [Ampi.U]	9.800	9.760	9.760	1,000	-0.050	0.51
AMP.W	Advanced Merger Partners Inc [Ampi/W]	0.2800	0.2800	0.2800	100	0.0000	0.00
AMPI	Advanced Merger Partners Inc Cl A	9.790	9.780	9.780	2,300	-0.010	0.10
AMPS	Altus Power Inc	6.400	6.030	6.110	426,300	-0.200	3.17
AMPY	Amplify Energy Corp	6.640	6.210	6.460	668,600	-0.080	1.22
AMR	Alpha Metallurgical Resources Inc	129.4	119.2	124.9	797,100	-4.3	3.30
AMRC	Ameresco Inc	46.16	44.95	45.87	409,200	0.31	0.68
AMRX	Amneal Pharmaceuticals Inc	3.380	3.120	3.360	544,400	0.180	5.66
AMT	American Tower Corp	259.0	252.4	258.4	1,363,300	2.8	1.10
AMTD	Amtd Idea Group	1.160	1.090	1.160	14,400	0.000	0.00
AMWL	American Well Corp Cl A	4.470	4.290	4.420	1,655,400	0.100	2.31
AMX	America Movil S.A.B. DE C.V. ADR	20.55	20.06	20.52	1,367,700	0.09	0.44
AN	Autonation Inc	116.0	111.8	114.8	391,300	3.1	2.73
ANA.U	Arctos Northstar Acquisition Corp	9.790	9.790	9.790	100	-0.010	0.10
ANA.W	Arctos Northstar Acquisition Corp WT	0.1392	0.1243	0.1287	3,500	0.0045	3.62
ANAC	Arctos Northstar Acquisition Corp Cl A	9.820	9.790	9.790	5,200	-0.030	0.31
ANET	Arista Networks Inc	93.60	91.74	93.41	1,508,600	-0.33	0.35
ANF	Abercrombie & Fitch Company	17.23	16.53	17.18	1,683,500	0.26	1.54
ANTM	Anthem Inc	485.8	466.3	482.6	1,274,500	12.7	2.71
ANVS	Annovis Bio Inc	12.20	11.36	12.07	50,400	0.73	6.44
AOD	Aberdeen Total Dynamic Dividend Fund	8.155	8.020	8.140	116,200	0.060	0.74
AOMR	Angel Oak Mortgage Inc	13.70	13.17	13.41	40,000	0.45	3.47
AON	AON Plc	274.4	268.4	273.9	629,000	4.2	1.57
AORT	Artivion Inc	19.49	18.69	19.21	173,400	0.33	1.75
AOS	Smith A.O. Corp	56.33	54.76	56.03	993,400	1.35	2.47
AP	Ampco-Pittsburgh Corp	4.060	3.740	3.900	14,200	0.030	0.78
APAM	Artisan Partners Asset Mgmt	36.14	35.21	35.90	354,500	0.33	0.93
APC.U	Ap Acquisition Corp [Apca.U]	10.08	10.05	10.08	25,200	0.02	0.20
APC.W	Ap Acquisition Corp WT [Apca/W]	0.1718	0.1605	0.1605	7,000	0.0105	7.00
APCA	Ap Acquisition Corp Cl A	10.03	10.03	10.03	100	0.01	0.10
APD	Air Products and Chemicals	242.8	237.7	242.8	1,021,300	2.3	0.94
APG	Api Group Corp	15.26	14.72	15.10	722,900	0.13	0.87
APG.U	Apollo Strategic Growth Capital II	9.865	9.865	9.865	400	-0.002	0.02
APG.W	Apollo Strategic Growth Capital II WT	0.2650	0.2300	0.2497	21,900	-0.0003	0.12
APGB	Apollo Strategic Growth Capital II Cl A	9.800	9.780	9.780	15,600	-0.050	0.51
APH	Amphenol Corp	64.61	62.90	63.75	1,944,600	-0.63	0.98
APLE	Apple Hospitality REIT Inc	14.96	14.56	14.79	1,971,700	0.12	0.82
APN	Apeiron Capital Investment Corp Cl A	10.030	9.980	9.980	4,100	0.010	0.10
APN.U	Apeiron Capital Investment Corp Units	9.980	9.980	9.980	100	-0.120	1.19
APN.W	Apeiron Capital Investment Corp WT	0.0800	0.0800	0.0800	100	0.0099	14.12
APO	Apollo Asset Management Inc	49.54	47.81	49.26	2,213,800	0.78	1.61
APRN	Blue Apron Holdings Inc	4.165	3.530	4.100	3,802,000	0.460	12.64
APT-A	Aptiv Plc 5.5% Mandatory Cnv Ser A	108.1	105.7	107.5	9,000	2.1	1.96
APTS	Preferred Apartment Communities	25.00	24.98	25.00	1,617,200	0.02	0.08
APTV	Aptiv Plc	92.50	88.65	91.45	1,878,200	2.38	2.67
AQN	Algonquin Pwr & Util	13.84	13.41	13.78	2,076,300	0.35	2.61
AQNA	Algonquin Power & Utilities Corp	25.20	24.58	25.07	8,500	0.04	0.16
AQNB	Algonquin Power & Utilities Corp 6.20%	24.59	24.32	24.59	10,200	0.21	0.86
AQNU	Algonquin Power & Utilities Corp	44.87	43.89	44.87	19,800	1.11	2.54
AQUA	Evoqua Water Technologies Corp	33.15	32.29	32.83	382,900	0.32	0.98
AR	Antero Resources Corp	31.46	29.97	30.74	9,526,200	0.09	0.29
ARC	American Reprographics Company	2.680	2.610	2.630	96,200	0.000	0.00
ARCH	Arch Resources Inc	146.2	138.1	143.8	472,000	0.7	0.50
ARCO	Arcos Dorados Holdings Inc	6.920	6.655	6.910	538,100	0.170	2.52
ARDC	Ares Dynamic Credit Allocation	12.30	12.12	12.30	65,300	0.10	0.82
ARE	Alexandria Real Estate Equities	148.9	144.2	148.1	683,400	3.1	2.14
ARES	Ares Management LP	58.75	56.43	58.55	749,900	1.69	2.97
ARG-A	Argo Group Intl Hldgs Ltd 7% Ser A	23.29	22.60	22.96	20,400	0.08	0.35
ARGD	Argo Grp Itl Snr NTS	22.88	22.09	22.39	24,000	0.09	0.40
ARGO	Argo Group Intl Hlds	37.63	36.00	37.46	105,000	0.60	1.63
ARI	Apollo Commercial Real Estate	10.90	10.40	10.84	1,233,900	0.40	3.83
ARIS	Aris Water Solutions Inc Cl A	17.22	16.16	16.75	333,300	0.07	0.42
ARL	American Realty Investors	14.23	13.75	13.88	12,800	-0.31	2.18
ARLO	Arlo Technologies Inc	6.410	6.150	6.170	431,500	-0.100	1.59
ARMK	Aramark Holdings Corp	31.31	30.44	30.91	1,632,100	0.28	0.91
ARNC	Arconic Corp	28.53	27.56	28.32	710,500	0.27	0.96
AROC	Archrock Inc	8.440	7.980	8.390	1,049,300	0.120	1.45
ARR	Armour Residential R	7.255	7.010	7.230	3,000,400	0.190	2.70
ARR-C	Armour Residential REIT Inc 7% Prf	21.01	20.65	20.99	12,800	0.31	1.47
ARW	Arrow Electronics	113.5	109.4	111.8	459,400	-0.3	0.29
ASA	ASA Gold and Precious Metals	15.21	14.58	14.93	23,900	0.26	1.77
ASA.U	Atlantic Avenue Acquisition Corp	9.930	9.930	9.930	700	0.000	0.00
ASA.W	Atlantic Avenue Acquisition Corp	0.0799	0.0501	0.0651	171,900	-0.0148	18.52
ASAI	Sendas Distribuidora S.A. ADR	13.74	13.26	13.68	165,700	0.09	0.66
ASAN	Asana Inc Cl A	18.58	17.26	17.88	2,194,700	0.30	1.71
ASAQ	Atlantic Street Acquisition Corp Cl A	9.910	9.900	9.910	31,800	-0.005	0.05
ASB	Associated Banc-Corp	18.53	17.98	18.50	1,191,700	0.24	1.31
ASB-E	Associated Banc-Corp [Asb/Pe]	24.76	24.23	24.52	5,300	-0.03	0.12
ASB-F	Associated Banc-Corp	23.08	22.57	22.67	9,000	-0.11	0.46
ASC	Ardmore Shipping Corp	7.030	6.570	6.970	642,300	0.000	0.00
ASG	Liberty All-Star Growth Fund	5.930	5.800	5.930	136,900	0.100	1.72
ASGI	Aberdeen Standard Global Infrastructure	18.25	17.88	18.02	20,800	-0.01	0.06
ASGN	On Assignment	91.39	88.46	89.49	278,600	-0.76	0.84
ASH	Ashland Global Holdings Inc	104.4	101.6	103.7	511,400	0.6	0.60
ASIX	Advansix Inc	34.01	32.15	33.06	160,100	-0.38	1.14
ASPN	Aspen Aerogels Inc	10.60	9.65	10.15	2,349,400	0.27	2.73
ASR	Grupo Aeroportuario Del Sureste ADR	197.8	191.6	197.8	78,600	1.4	0.73
ASX	Ase Industrial Holding Co. Ltd ADR	5.120	4.980	5.010	7,141,300	-0.160	3.09
ASZ	Austerlitz Acquisition Corp II Cl A	9.770	9.745	9.760	2,210,500	0.010	0.10
ASZ.U	Austerlitz Acquisition Corp II Units	9.790	9.760	9.770	131,000	-0.030	0.31
ASZ.W	Austerlitz Acquisition Corp II WT	0.2500	0.1278	0.1400	275,200	0.0175	14.29
ATA	Americas Technology Acquisition Corp	10.30	10.30	10.30	3,200	-0.01	0.10
ATA.D	Altimar Acquisition Corp III [Ataq.U]	9.880	9.880	9.880	200	0.030	0.30
ATA.U	Americas Technology Acquisition Corp	10.80	10.36	10.36	32,000	0.00	0.00
ATA.V	Altimar Acquisition Corp III WT [Ataq/W]	0.3900	0.3500	0.3900	38,600	0.0100	2.63
ATA.W	Americas Technology Acquisition Corp WT	0.0603	0.0535	0.0600	70,400	0.0100	20.00
ATAQ	Altimar Acquisition Corp III Cl A	9.810	9.810	9.810	654,400	0.000	0.00
ATC	Atotech Ltd	19.38	18.85	19.24	309,700	-0.11	0.57
ATC-D	Atlas Corp [Atlo/Pd]	24.85	24.56	24.65	5,400	0.10	0.41
ATC-H	Atlas Corp [Atlo/Ph]	24.84	24.70	24.72	4,000	-0.04	0.17
ATC-I	Atlas Corp [Atlo/Pi]	25.46	25.25	25.35	5,000	0.10	0.40
ATCO	Atlas Corp	10.76	10.42	10.75	550,200	0.04	0.37
ATE.U	Athena Technology Acquisition II	9.860	9.860	9.860	100	0.010	0.10
ATE.W	Athena Technology Acquisition II WT	0.1349	0.1349	0.1349	200	-0.0251	15.69
ATEK	Athena Technology Acquisition Corp II Cl	9.850	9.800	9.800	800	-0.010	0.10
ATEN	A10 Networks Inc	14.35	13.21	13.48	701,200	-0.90	6.26
ATGE	Adtalem Global Education Inc	36.66	35.47	36.52	407,800	0.55	1.53
ATH-A	Athene Holdings Ltd [Ath/Pa]	25.15	24.72	25.03	29,800	0.44	1.79
ATH-B	Antah Hlds Ltd	22.10	21.79	22.10	15,800	0.30	1.38
ATH-C	Athene Hldg Ltd	25.78	25.51	25.63	26,200	0.23	0.91
ATH-D	Athene Holding Ltd	18.84	18.20	18.83	46,200	0.51	2.78
ATHM	Autohome Inc ADR	39.77	37.71	39.35	487,500	0.02	0.05
ATI	Allegheny Technologies Inc	22.73	21.75	22.33	953,100	-0.38	1.67
ATI.W	Ati Physical Therapy Inc WT	0.1600	0.1451	0.1600	1,300	0.0149	10.27
ATIP	Ati Physical Therapy Inc	1.560	1.371	1.560	363,200	0.150	10.64
ATKR	Atkore Inc	86.15	82.33	85.94	663,500	2.93	3.53
ATO	Atmos Energy Corp	115.4	112.0	115.2	799,900	3.1	2.72
ATR	Aptargroup	104.7	102.2	104.5	262,300	1.3	1.24
ATTO	Atento S.A.	9.695	9.300	9.490	19,900	-0.500	5.00
ATUS	Altice USA Inc Cl A	9.670	9.200	9.450	1,895,000	0.200	2.16
AU	Anglogold Ashanti Ltd ADR	15.23	14.42	15.19	2,232,300	0.40	2.70
AUD	Audacy Inc	0.9839	0.9300	0.9712	406,100	0.0290	3.08
AUS	Austerlitz Acquisition Corp I Cl A	9.810	9.750	9.810	2,269,800	0.060	0.62
AUS.U	Austerlitz Acquisition Corp I Units	9.830	9.800	9.830	5,100	0.040	0.41
AUS.W	Austerlitz Acquisition Corp I WT	0.2600	0.2100	0.2100	76,200	-0.0648	23.58
AUY	Yamana Gold	4.840	4.490	4.760	14,244,200	0.110	2.37
AVA	Avista Corp	45.00	43.44	44.80	483,200	1.29	2.96
AVA.U	Avanti Acquisition Corp [Avan.U]	9.990	9.990	9.990	300	-0.010	0.10
AVA.W	Avanti Acquisition Corp [Avan/W]	0.0665	0.0490	0.0575	233,600	-0.0125	17.86
AVAL	Grupo Aval Acciones Y Valores S ADR	3.570	3.470	3.530	91,600	-0.020	0.56
AVAN	Avanti Acquisition Corp Cl A	9.915	9.910	9.910	71,200	0.000	0.00
AVB	Avalonbay Communities	196.7	192.8	196.3	996,500	2.0	1.03
AVD	American Vanguard Corp	22.61	21.32	22.54	398,300	0.19	0.85
AVK	Advent Claymore Convertible Securities	12.21	12.01	12.21	86,100	0.16	1.33
AVLR	Avalara Inc	74.09	69.86	71.44	682,200	0.84	1.19
AVNS	Avanos Medical Inc	27.95	26.97	27.74	194,000	0.40	1.46
AVNT	Avient Corp	40.56	38.74	39.22	485,000	-0.86	2.15
AVTR	Avantor Inc	31.62	30.88	31.61	4,274,600	0.51	1.64
AVY	Avery Dennison Corp	165.2	160.4	164.4	499,500	2.6	1.59
AVYA	Avaya Holdings Corp	2.280	2.010	2.100	4,879,800	-0.140	6.25
AWF	Alliancebernstein Global High Income	9.860	9.730	9.810	134,300	0.040	0.41
AWI	Armstrong World Industries Inc	76.29	74.33	75.86	427,100	0.90	1.20
AWK	American Water Works	155.2	149.1	153.4	1,477,500	4.7	3.13
AWP	Aberdeen Global Premier Properties Fund	4.990	4.899	4.960	248,300	0.050	1.02
AWR	American States Water Company	83.94	81.52	83.69	240,400	2.18	2.67
AX	Axos Financial Inc	36.78	35.56	36.10	522,400	0.25	0.70
AXA.P	Axios Sustainable Growth Acquisition	0.0900	0.0889	0.0889	30,300	-0.0011	1.22
AXA.W	Axios Sustainable Growth Acquisition WT	0.0800	0.0706	0.0706	10,400	-0.0094	11.75
AXAC	Axios Sustainable Growth Acquisition	9.980	9.980	9.980	100	-0.020	0.20
AXH	Industrial Human Capital Inc	10.03	10.03	10.03	4,900	0.00	0.00
AXH.U	Industrial Human Capital Inc Units	10.10	10.06	10.06	379,900	-0.05	0.49
AXH.W	Industrial Human Capital Inc WT	0.0780	0.0302	0.0401	3,900	-0.0311	43.68
AXL	American Axle & Manufacturing	7.740	7.340	7.450	1,596,000	-0.080	1.06
AXP	American Express Company	140.9	137.5	140.4	2,625,200	1.8	1.28
AXR	Amrep Corp	11.61	11.26	11.26	800	0.04	0.36
AXS	Axis Capital Holdings	57.72	56.35	57.72	356,400	0.63	1.10
AXS-E	Axis Capital Holdings Ltd [Axs/Pe]	22.25	21.93	22.11	26,300	0.23	1.05
AXTA	Axalta Coating Systems Ltd	22.53	21.63	22.41	3,991,500	0.30	1.36
AYI	Acuity Brands Inc	158.4	153.3	157.8	343,500	3.8	2.47
AYX	Alteryx Inc	49.73	47.79	49.57	475,500	1.15	2.38
AZEK	The Azek Company Cl A	17.48	16.74	17.39	1,424,500	0.65	3.88
AZO	Autozone	2,165	2,114	2,160	110,800	11	0.50
AZRE	Azure Power Global Ltd	11.95	11.42	11.71	183,200	0.31	2.72
AZUL	Azul S.A. ADR	7.150	6.790	6.980	4,879,300	-0.120	1.69
AZZ	Azz Inc	41.31	40.26	41.08	135,100	0.26	0.64

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

18.206.14.36
United States

GLOBAL INDICES

Code	Last	Change
COMP	11,128	99	0.90
DJI	31,097	322	1.05
SP500	3,825	40	1.06
DAX	12,813	29	0.23
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,779	7	0.41
BDI	1,200	49	4.26
HSI	21,860	-137	0.62