Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies154.7152.3153.7997,100-1.00.63 
AAAlcoa Corp44.5742.1844.099,390,6001.563.67 
AAC.SAres Acquisition Corp II [Aact.U]10.8010.7510.755,700-0.040.37 
AAC.TAres Acquisition Corp II [Aact.Ws]0.13990.13310.135132,8000.00503.84 
AACTAres Acquisition Corporation II Cl A10.6410.6210.631,389,8000.010.09 
AANAarons Holdings Company7.6407.4407.470101,400-0.1602.10 
AAPAdvance Auto Parts Inc73.1669.9370.721,952,600-1.932.66 
AATAmerican Assets Trust22.3821.9922.32187,9000.160.72 
ABAlliancebernstein Holding LP34.3633.7833.97297,1000.060.18 
ABBVAbbvie Inc165.7162.5162.93,645,200-1.60.99 
ABEVAmbev S.A. ADR2.3852.3202.32030,837,400-0.0200.85 
ABGAsbury Automotive Group Inc240.5237.0240.0164,0001.00.41 
ABMABM Industries Inc48.4046.8248.38455,2001.112.35 
ABRArbor Realty Trust13.9013.7313.791,998,100-0.070.51 
ABR-DArbor Realty Trust Inc18.8018.3718.5016,4000.000.00 
ABR-EArbor Realty Trust Inc18.2518.0918.099,700-0.100.55 
ABR-FArbor Realty Trust Inc19.9719.7819.9014,300-0.070.35 
ABTAbbott Laboratories103.9102.4103.04,391,500-0.30.24 
ACAssociated Capital Group Inc34.0433.4633.553,000-0.431.27 
ACAArcosa Inc86.4785.3986.28199,2000.100.12 
ACCOAcco Brands Corp5.0404.9705.020295,8000.0100.20 
ACELAccel Entertainment Inc10.039.8810.03263,5000.101.01 
ACH.WArcher Aviation Inc WT [Achr.W]0.41000.36500.367525,800-0.02265.79 
ACHRArcher Aviation Inc3.6803.4603.4806,298,000-0.1905.18 
ACIAlbertsons Companies Inc Cl A20.7720.4520.501,733,900-0.140.68 
ACMAecom Technology Corp90.1488.5590.14706,0000.570.64 
ACNAccenture Plc307.2303.0303.61,866,500-2.10.67 
ACPAbrnd Income Credit Strategies Fund7.0006.8706.890465,500-0.1001.43 
ACP-AAberdeen Income Credit Strategies Fund24.1724.1724.172000.010.04 
ACRAcres Commercial Realty Corp13.2413.0113.027,400-0.060.46 
ACR-CAcres Commercial Realty Corp Pfd24.7524.5424.626,900-0.080.32 
ACR-DAcres Commercial Realty Corp20.8920.7420.857,5000.050.24 
ACREAres Commercial Real Estate Cor6.9756.8706.960438,8000.0300.43 
ACVVirtus Diversified Income & Convertible22.7422.6022.6810,8000.080.35 
ADCAgree Realty Corp60.9060.2360.75758,8000.340.56 
ADC-AAgree Realty Corp17.2317.0617.1742,7000.020.12 
ADCTAdc Therapeutics Sa4.1703.6703.7301,018,200-0.3809.25 
ADMArcher Daniels Midland61.5560.8161.272,957,2000.400.66 
ADNTAdient Plc28.7128.1728.22778,800-0.642.22 
ADTADT Inc7.4007.2607.3402,748,8000.0801.10 
ADXAdams Diversified Equity Fund20.1620.0920.16179,9000.060.30 
AEEAmeren Corp75.0674.0774.561,548,0000.160.22 
AEFCAegon Funding Company Llc 5.10%21.7721.4921.5623,500-0.090.42 
AEGAegon N.V. ADR6.9006.8506.8701,674,000-0.0200.29 
AELAmerican Equity Investment Life57.2956.1156.4725,373,6000.310.55 
AEL-AAmerican Equity Investment Life Holding24.6624.3924.6513,6000.140.57 
AEL-BAmerican Equity Investment Life Holding24.7424.6624.746,6000.010.04 
AEMAgnico-Eagle Mines Ltd70.4969.6970.122,371,400-0.660.93 
AEOAmerican Eagle Outfitters23.9823.4923.612,879,800-0.090.38 
AERAercap Holdings N.V.92.0191.1491.69877,300-0.050.05 
AESThe Aes Corp21.3020.8521.048,788,700-0.241.13 
AESIAtlas Energy Solutions Inc Cl A24.9324.0024.621,350,9000.020.08 
AEV.WAeva Technologies Inc WT [Aeva/S]0.05920.04370.05741,8000.020455.14 
AEVAAeva Technologies Inc3.5003.2603.300179,800-0.1704.90 
AFBAlliance National Municipal10.9110.8810.90131,0000.010.09 
AFGAmerican Financial Group134.0132.2132.6165,5000.30.23 
AFGBAmerican Financial Group Inc 5.875%23.4023.2223.3010,3000.040.17 
AFGCAmerican Financial Group Inc 5.125%21.1221.0221.115,5000.010.05 
AFGDAmerican Financial Group Inc 5.625%22.8322.5622.696,700-0.050.22 
AFGEAmerican Financial Group Inc 4.500%18.9818.7218.798,300-0.080.42 
AFLAflac Inc87.7287.0687.591,357,600-0.100.11 
AFTApollo Senior Floating Rate Fund Inc15.1315.0115.1092,700-0.010.07 
AGFirst Majestic Silver7.9007.5407.64010,496,000-0.3404.26 
AGCOAgco Corp110.5107.6108.1561,700-2.01.79 
AGDAbrdn Global Dynamic Dividend Fund9.8509.7609.85077,2000.0500.51 
AGIAlamos Gold Inc17.2916.9417.252,526,3000.040.23 
AGLAgilon Health Inc5.5805.2805.5502,248,9000.1903.54 
AGMFederal Agricultural Mortgage Corp180.5178.2180.236,8000.60.32 
AGM-CFederal Agricultural Mortgage Corp25.1925.1325.191,4000.060.24 
AGM-DFederal Agricultural Mortgage Corp22.6922.6422.664,1000.000.00 
AGM-EFederal Agricultural Mortgage Corp23.3823.2423.381,8000.020.09 
AGM-FFederal Agricultural Mortgage Corp21.2021.1621.201,200-0.050.24 
AGM-GFederal Agricultural Mortgage Corp20.0019.7019.709,4000.050.25 
AGM.AFederal Agricultural Mortgage Corp144.3144.3144.31005.74.08 
AGOAssured Guaranty Ltd75.7374.9775.50250,2000.290.39 
AGRAvangrid Inc36.1135.8935.991,091,000-0.060.17 
AGROAdecoagro S.A.10.3510.2110.26649,500-0.010.10 
AGSPlayags Inc11.7111.5911.60402,8000.010.09 
AGTIAgiliti Inc10.1010.0510.0526,512,200-0.050.50 
AGXArgan Inc66.3565.5066.3562,9000.300.45 
AHHArmada Hoffler Properties Inc11.5411.2911.47266,7000.060.53 
AHH-AArmada Hoffler Pptys Inc [Ahh/Pa]23.0022.6522.904,6000.130.55 
AHL-CAspen Insurance Holdings Ltd [Ahl/Pc]26.0725.9125.9115,900-0.070.27 
AHL-DAspen Insurance Holdings Ltd [Ahl/Pd]20.4020.0020.015,700-0.291.43 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]20.1819.9820.109,900-0.100.50 
AHRAmerican Healthcare REIT Inc14.4714.1914.20619,400-0.221.53 
AHTAshford Hospitality Trust Inc1.3201.2601.310336,0000.0100.77 
AHT-DAshford Hospitality TR Inc [Aht/Pd]14.9514.9514.952000.040.26 
AHT-FAshford Hospitality TR Inc [Aht/Pf]13.3013.3013.301000.100.76 
AHT-GAshford Hospitality TR Inc [Aht/Pg]14.9314.7514.752,700-0.181.17 
AHT-HAshford Hospitality TR Inc [Aht/Ph]12.9612.5712.805,400-0.241.80 
AHT-IAshford Hospitality TR Inc [Aht/Pi]12.9312.6612.931,1000.010.11 
AIC3.Ai Inc Cl A26.3625.7826.153,576,800-0.361.36 
AIFApollo Tactical Income Fund Inc14.9014.8614.89100,9000.030.20 
AIGAmerican International Group79.3978.5978.682,944,200-0.110.14 
AINAlbany International Corp91.1090.1290.7267,2000.170.19 
AIOVirtus Artificial Intelligence & Tech20.0419.8820.0089,7000.070.35 
AIRAAR Corp72.6071.3471.65124,0000.130.18 
AIRCApartment Income REIT Corp38.8438.7638.806,936,1000.100.26 
AITApplied Industrial Technologies201.1198.5201.1302,0000.10.04 
AIUMeta Data Ltd ADR0.63000.55000.590040,8000.02003.51 
AIVApartment Investment and Management8.4108.3108.400770,0000.0800.96 
AIZAssurant Inc173.0170.9171.4247,700-0.80.47 
AIZNAssurant Inc 5.25% Subordinated Notes20.9620.7220.8514,200-0.050.23 
AJGArthur J. Gallagher & Company258.4255.9257.8505,9001.50.57 
AJXGreat Ajax Corp3.5703.3603.440160,400-0.1203.37 
AJXAGreat Ajax Corp 7.25% Convertible Senior25.0825.0225.0731,1000.040.16 
AKAA.K.A. Brands Holding Corp23.5317.3517.9521,700-6.8927.74 
AKO.AEmbotell Andina Sa Cl A ADR14.3514.3514.353000.050.32 
AKO.BEmbotell Andna Sa Cl B ADR18.6618.2918.663,2000.482.64 
AKRAcadia Realty Trust17.0416.8616.88476,400-0.080.47 
ALAir Lease Corp Cl A49.1348.6748.77568,500-0.160.33 
AL-AAir Lease Corp [Al/Pa]25.6025.4925.507,700-0.080.31 
ALBAlbemarle Corp130.8126.6126.61,655,200-3.52.70 
ALB-AAlbemarle Corp Pfd A56.9856.4956.493,100-0.941.64 
ALCAlcon Inc88.9088.0988.70985,4000.600.68 
ALCCAltc Acquisition Corp Cl A18.8015.4118.235,260,0003.0620.17 
ALEAllete Inc63.8563.4763.51188,900-0.140.22 
ALEXAlexander and Baldwin Inc16.8116.5116.80202,1000.211.27 
ALGAlamo Group195.5193.7194.359,100-0.90.47 
ALITAlight Inc Cl A8.2208.0108.1006,394,200-0.0700.86 
ALKAlaska Air Group44.0143.5943.751,216,700-0.140.32 
ALLAllstate Corp170.0167.8168.21,901,0000.30.20 
ALL-BAllstate Corp [All/Pb]26.4226.3326.3713,1000.000.00 
ALL-HAllstate Corp [All/Ph]22.7622.3222.3353,800-0.301.33 
ALL-IAllstate Corp [All/Pi]21.4721.3021.3013,700-0.090.42 
ALL-JAllstate Corp Pfd27.1626.8926.9033,200-0.120.44 
ALLEAllegion Plc124.2121.7123.6628,2000.30.25 
ALLGAllego N.V.1.06000.96000.994875,6000.02482.56 
ALLYAlly Financial39.6139.1339.362,024,600-0.080.20 
ALSNAllison Transmission Holdings75.7374.8875.10409,200-0.720.95 
ALT-AAlta Equipment Group Inc26.2626.0726.266000.321.23 
ALTGAlta Equipment Group Inc9.3998.5908.680415,000-0.5706.16 
ALTMArcadium Lithium Plc4.9504.7354.7404,319,700-0.0701.46 
ALU.WAllurion Technologies WT [Alur/W]0.23250.19000.23252000.052529.17 
ALURAllurion Technologies Inc1.7301.6201.69057,8000.0000.00 
ALVAutoliv Inc126.5124.7126.3422,7001.00.78 
ALXAlexander's Inc217.0212.0213.46,800-0.70.32 
AMAntero Midstream Corp15.0214.8414.851,518,900-0.171.13 
AMB.TArdagh Metal Packaging Sa WT [Ambp/W]0.03770.03500.035014,400-0.00184.89 
AMBCAmbac Financial Group17.6417.2517.61276,800-0.080.45 
AMBPArdagh Metal Packaging S.A.4.1154.0504.070656,4000.0000.00 
AMCAMC Entertainment Holdings5.1104.6004.65067,250,500-0.1803.73 
AMCRAmcor Plc10.099.9210.076,638,4000.000.00 
AMEAmetek Inc169.4167.4169.11,044,3000.50.31 
AMGAffiliated Managers Group159.3156.9159.2245,0001.91.20 
AMHAmerican Homes 4 Rent36.9036.5836.721,107,500-0.020.05 
AMH-GAmerican Homes 4 Rent [Amh/Pg]22.7722.5022.742,6000.000.00 
AMH-HAmerican Homes 4 Rent [Amh/Ph]23.7123.5023.507,300-0.150.63 
AMKAssetmark Financial Holdings Inc34.1233.9934.11273,8000.070.21 
AMNAmn Healthcare Services Inc59.6255.6355.85847,900-3.766.31 
AMPAmeriprise Financial Services437.4432.4434.1344,8001.00.23 
AMP.VAmprius Technologies Inc [Ampx.W]0.24500.18000.1800156,700-0.055023.40 
AMPSAltus Power Inc4.0003.8303.8301,269,700-0.0200.52 
AMPXAmprius Technologies Inc1.4001.3101.330712,800-0.0906.34 
AMPYAmplify Energy Corp6.4706.2406.470389,4000.2103.35 
AMRAlpha Metallurgical Resources Inc305.0298.3304.1219,9006.12.05 
AMRCAmeresco Inc30.3827.0829.70800,7001.766.30 
AMTAmerican Tower Corp194.3190.3194.11,527,2002.41.24 
AMTBMercantil Bank Holding Cl A23.1522.9122.9669,800-0.060.26 
AMTDAmtd Idea Group1.8001.7001.72024,700-0.0402.27 
AMWLAmerican Well Corp Cl A0.50990.46000.48002,605,900-0.02835.57 
AMXAmerica Movil S.A.B. DE C.V. ADR19.8419.5919.651,041,200-0.180.91 
ANAutonation Inc170.6168.5169.3205,200-1.40.81 
ANETArista Networks Inc318.4311.7317.01,795,400-2.40.75 
ANFAbercrombie & Fitch Company146.9144.1144.41,118,200-0.40.28 
ANG-AAmerican National Group Inc24.8424.6624.7033,700-0.090.36 
ANG-BAmerican National Group Inc24.9524.8624.918,9000.040.16 
ANROAlto Neuroscience Inc12.9612.2112.69165,1000.292.34 
ANVSAnnovis Bio Inc9.1808.2308.230271,600-0.5205.94 
AODAberdeen Total Dynamic Dividend Fund8.4608.3808.440356,3000.0100.12 
AOMRAngel Oak Mortgage REIT Inc12.3212.1012.1932,200-0.503.94 
AONAON Plc293.6289.8290.0956,600-3.01.02 
AORTArtivion Inc23.7923.3123.46114,400-0.351.47 
AOSSmith A.O. Corp85.9085.0485.74717,000-0.070.08 
APAmpco-Pittsburgh Corp1.6101.4901.61047,0000.1208.05 
APAMArtisan Partners Asset Mgmt46.0145.2445.91216,7000.330.72 
APC.UAp Acquisition Corp [Apca.U]11.4911.4511.452000.454.09 
APC.WAp Acquisition Corp WT [Apca/W]0.04750.04510.047511,9000.00245.32 
APCAAp Acquisition Corp Cl A11.8111.4111.413,4000.000.02 
APDAir Products and Chemicals267.3263.7264.71,900,200-1.60.58 
APGApi Group Corp36.6235.2436.621,693,5000.711.98 
APHAmphenol Corp135.7133.3135.43,068,8002.01.53 
APLEApple Hospitality REIT Inc14.8314.6214.672,178,800-0.120.81 
APOApollo Asset Management Inc114.9112.2114.71,554,1001.81.55 
APO-AApollo Global Management Inc64.6363.1264.6320,7000.981.54 
APOSApollo Global Management 7.625%26.9926.7226.8532,200-0.090.33 
APTVAptiv Plc82.5081.1282.311,856,3000.370.45 
AQNAlgonquin Power & Util6.7506.6006.6703,737,1000.0200.30 
AQNBAlgonquin Power & Utilities Corp 6.20%25.1725.1125.1716,3000.010.04 
AQNUAlgonquin Power & Utilities Corp23.4523.0623.1313,800-0.090.39 
ARAntero Resources Corp35.5034.3434.383,550,400-1.143.21 
ARCAmerican Reprographics Company2.7702.7402.75078,6000.0200.73 
ARCHArch Resources Inc171.4165.0171.2374,5006.23.75 
ARCOArcos Dorados Holdings Inc10.3710.0810.351,668,6000.070.68 
ARDCAres Dynamic Credit Allocation14.4214.2514.30109,100-0.060.42 
AREAlexandria Real Estate Equities124.3122.8123.5484,400-0.20.18 
ARESAres Management LP147.3137.5143.62,587,500-0.90.65 
ARG-AArgo Group Intl Hldgs Ltd 7% Ser A24.7624.5624.5818,900-0.180.73 
ARGDArgo Grp Itl Snr NTS22.3021.7321.979,200-0.291.30 
ARIApollo Commercial Real Estate10.5310.3610.51752,7000.050.48 
ARISAris Water Solutions Inc Cl A16.4415.8615.99433,300-0.301.84 
ARLAmerican Realty Investors13.8213.6313.661,300-0.161.16 
ARLOArlo Technologies Inc12.4512.1412.22714,8000.040.33 
ARMKAramark Holdings Corp32.9932.3832.912,074,8000.100.30 
AROCArchrock Inc21.6120.9821.021,691,700-0.301.41 
ARRArmour Residential R19.3419.2219.26500,6000.000.00 
ARR-CArmour Residential REIT Inc 7% Prf20.7020.4920.5327,300-0.060.29 
ARWArrow Electronics132.2131.2132.0334,000-1.00.73 
ASAmer Sports Inc16.2614.4414.764,567,000-1.277.92 
ASAASA Gold and Precious Metals19.4819.1019.1961,5000.080.42 
ASAISendas Distribuidora S.A. ADR13.4313.1313.21133,0000.030.23 
ASANAsana Inc Cl A15.6315.0215.161,623,100-0.603.81 
ASBAssociated Banc-Corp22.0321.7321.751,171,200-0.090.41 
ASB-EAssociated Banc-Corp [Asb/Pe]21.0520.8820.967,400-0.060.29 
ASB-FAssociated Banc-Corp20.3119.9419.948,000-0.070.35 
ASBAAssociated Banc-Corp 6.625%22.5722.3522.4720,8000.000.00 
ASCArdmore Shipping Corp23.4422.6723.381,254,3000.713.13 
ASGLiberty All-Star Growth Fund5.3205.2855.320169,8000.0300.57 
ASGIAberdeen Standard Global Infrastructure19.4619.1019.3792,2000.271.41 
ASGNOn Assignment99.7798.2598.42210,800-1.451.45 
ASHAshland Inc100.9999.0299.37298,000-0.920.92 
ASIXAdvansix Inc24.3323.3223.43109,800-1.024.17 
ASPNAspen Aerogels Inc27.2726.6026.87528,700-0.541.97 
ASRGrupo Aeroportuario Del Sureste ADR352.5345.6345.933,400-8.92.52 
ASXAse Industrial Holding Ltd ADR10.9010.7110.863,548,3000.010.09 
ATC-DAtlas Corp [Atlo/Pd]24.8924.7224.745,7000.040.16 
ATC-HAtlas Corp [Atlo/Ph]24.4724.3124.459,800-0.020.08 
ATENA10 Networks Inc15.4514.7815.132,481,800-1.328.02 
ATGEAdtalem Global Education Inc66.3164.5966.12279,9000.650.99 
ATH-AAthene Holdings Ltd [Ath/Pa]24.1623.8123.8840,300-0.220.91 
ATH-BAntah Hlds Ltd21.4721.2621.4736,400-0.030.14 
ATH-CAthene Hldg Ltd24.9524.7624.8532,700-0.100.40 
ATH-DAthene Holding Ltd18.9518.6518.7824,700-0.160.84 
ATH-EAthene Hldg Ltd26.5926.3426.3513,9000.010.04 
ATHMAutohome Inc ADR29.0928.5528.64461,500-0.501.72 
ATHSAthene Holding Ltd 7.250%25.4425.3225.3782,2000.020.08 
ATIAti Inc61.3760.3360.491,427,900-0.240.40 
ATIPAti Physical Therapy Inc4.8804.8004.880700-0.0200.41 
ATKRAtkore Inc156.7153.4155.0421,000-1.91.20 
ATMUAtmus Filtration Technologies Inc30.3929.9630.14884,400-0.140.46 
ATOAtmos Energy Corp118.9117.7118.5957,1000.20.19 
ATRAptargroup148.7147.1148.6280,4000.40.28 
ATSAts Corp Cda34.6032.6633.01207,300-1.484.29 
ATUSAltice USA Inc Cl A2.3302.2252.3101,471,300-0.0100.43 
AUAnglogold Ashanti Ltd ADR26.0125.2225.391,641,600-0.471.82 
AUBAtlantic Union Bancshares Corp33.9533.1133.75262,6000.270.81 
AUB-AAtlantic Union Bankshares Corp Pfd A22.5222.2222.226,800-0.210.92 
AUNAAuna Sa Cl A9.0008.3658.810344,3000.3804.51 
AVAAvista Corp38.5138.1238.30354,700-0.020.05 
AVALGrupo Aval Acciones Y Valores S ADR2.5302.4902.52038,6000.0301.20 
AVBAvalonbay Communities198.7197.2198.5422,6001.10.54 
AVDAmerican Vanguard Corp9.1408.9009.030203,900-0.0700.77 
AVKAdvent Claymore Convertible Securities12.1512.0512.1045,8000.060.50 
AVNSAvanos Medical Inc20.4520.1620.29132,000-0.030.15 
AVNTAvient Corp45.7045.2045.59268,5000.010.02 
AVTRAvantor Inc24.9524.7724.903,091,700-0.030.12 
AVYAvery Dennison Corp229.2226.0229.1391,3003.11.37 
AWFAlliancebernstein Global High Income10.8110.6710.80174,5000.131.22 
AWIArmstrong World Industries Inc115.1114.5114.985,0000.20.15 
AWKAmerican Water Works134.4132.8134.4715,9000.80.59 
AWPAbrdn Global Premier Properties Fund3.9503.9003.950228,7000.0501.28 
AWRAmerican States Water Company77.8276.8877.80298,2000.330.43 
AXAxos Financial Inc61.9260.9461.51311,2000.430.70 
AXLAmerican Axle & Manufacturing7.8607.5907.640954,400-0.2403.05 
AXPAmerican Express Company243.6241.3243.11,825,9000.80.32 
AXRAmrep Corp20.3520.3520.35700-0.221.07 
AXSAxis Capital Holdings71.9870.8071.94614,6000.991.40 
AXS-EAxis Capital Holdings Ltd [Axs/Pe]21.4421.1021.2331,900-0.100.47 
AXTAAxalta Coating Systems Ltd35.2134.8934.952,319,600-0.280.79 
AYIAcuity Brands Inc265.2261.0265.0144,0003.11.19 
AZEKThe Azek Company Cl A47.2745.8647.251,226,4001.002.16 
AZOAutozone2,8952,7972,821293,000-1033.53 
AZULAzul S.A. ADR6.0805.9206.0801,158,2000.0801.33 
AZZAzz Inc84.4180.7584.13260,2003.344.13 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.229.117.191
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP16,833380.22
DJI39,873660.17
SP5005,321130.25
DAX18,727-420.22
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI19,221-4162.12