Highlights

Stocks Listing

 
Search
Recent Quotes: [Sign In or Register (FREE) to view]
 
 
 
 
 
 

 
List Stock Names starting with:
0-9   A   B   C   D   E   F   G   H   I   J   K   L   M   N   O   P   Q   R   S   T   U   V   W   X   Y   Z   Other  

Click here to modify the Visible Columns.

Stock Company Open Range Last Change % Volume
A Agilent Technologies 53.26 52.78 - 53.42 53.12 -0.32 0.60% 1,469,800
AA Alcoa Corporation 32.91 32.73 - 33.29 32.91 -0.01 0.03% 2,611,800
AAAP Advanced Accele. Ads 39.21 39.21 - 40.00 40.00 +0.79 2.01% 240,900
AAC Aac Holdings Inc 8.28 8.10 - 8.68 8.60 +0.32 3.86% 222,200
AADR Advisorshares Dorsey Wright ADR 46.94 46.39 - 46.94 46.87 +0.39 0.84% 19,400
AAL American Airlines Gp 42.69 41.87 - 42.76 41.96 -0.64 1.50% 5,331,300
AAMC Altisource Asset 67.90 67.00 - 69.40 68.50 +0.55 0.81% 7,900
AAME Atlantic Amer Cp 3.85 3.85 - 3.85 3.85 +0.15 4.05% 2,600
AAN Aaron's Inc 28.99 28.97 - 29.32 29.30 +0.26 0.90% 414,000
AAOI Applied Optoelect Cmn 59.18 57.50 - 59.42 58.02 -0.54 0.92% 1,129,200
AAON Aaon Inc 34.70 34.40 - 35.20 34.95 +0.15 0.43% 122,800
AAP Advance Auto Parts Inc 148.38 147.61 - 150.07 149.67 +1.31 0.88% 739,000
AAPC Atlantic Alliance Or 9.90 9.90 - 10.261 10.26 -0.43 4.02% 300
AAPL Apple Inc 143.68 143.19 - 144.49 144.12 +0.32 0.22% 29,189,900
AAT American Assets Trust 41.32 41.08 - 41.52 41.18 -0.11 0.27% 247,300
AAU Almaden Minerals 1.07 1.06 - 1.13 1.12 +0.05 4.67% 183,100
AAV Advantage Oil & Gas Ltd 6.50 6.425 - 6.60 6.60 +0.10 1.54% 114,200
AAWW Atlas Air Ww 53.30 52.90 - 54.50 54.30 +0.95 1.78% 219,200
AAXJ Ishares MSCI Aca X-Japan 63.31 63.31 - 63.56 63.51 +0.01 0.02% 662,800
AB Alliancebernstein Holding LP 21.95 21.75 - 22.10 21.95 0.00 0.00% 270,800
ABAC Aoxin Tianli Grp 2.39 2.35 - 2.45 2.35 -0.01 0.42% 15,400
ABAX Abaxis Inc 48.13 47.74 - 48.80 48.69 +0.48 1.00% 79,300
ABB Abb Ltd 23.35 23.26 - 23.37 23.36 -0.08 0.34% 1,117,800
ABBV Abbvie Inc 65.95 65.68 - 66.27 65.77 -0.21 0.32% 3,649,900
ABC Amerisourcebergen Corp 87.40 87.40 - 89.77 89.51 +2.01 2.30% 2,281,000
ABCB Ameris Bancorp 44.70 43.95 - 44.70 44.40 -0.45 1.00% 197,600
ABCD Cambium Learning Grp 4.96 4.94 - 5.08 5.05 +0.03 0.60% 16,000
ABCO Advisory Board Co 46.85 46.50 - 47.00 46.75 -0.20 0.43% 241,800
ABDC Alcentra Capital Com 13.70 13.53 - 13.89 13.80 -0.19 1.36% 57,700
ABE Aberdeen EM Smaller Company Fund 12.90 12.90 - 13.05 13.01 +0.07 0.54% 13,600
ABEO Abeona Therapeutics 4.90 4.875 - 5.05 5.05 +0.20 4.12% 176,800
ABEOW Abeona Thera Wts 0.00 0.00 - 0.00 2.95 0.00 0.00% 0
ABEV Ambev S.A. 5.67 5.67 - 5.78 5.77 +0.10 1.76% 12,339,900
ABG Asbury Automotive Group Inc 61.95 61.95 - 63.05 62.50 +0.45 0.73% 318,400
ABIL Ability Inc 2.13 2.11 - 2.15 2.12 -0.06 2.75% 2,400
ABIO Arca Biopharma Inc 2.58 2.50 - 2.60 2.60 +0.05 1.96% 6,000
ABM ABM Industries Incorporated 42.99 42.76 - 43.11 43.00 -0.15 0.35% 228,000
ABMD Abiomed Inc 124.79 124.21 - 125.85 124.88 -0.17 0.14% 278,800
ABR Arbor Realty Trust 8.19 8.18 - 8.25 8.21 +0.02 0.24% 281,200
ABR-A Arbor Realty Trust Inc 25.56 25.56 - 25.56 25.56 0.00 0.00% 100
ABR-B Arbor Realty Trust Inc 24.94 24.94 - 25.015 25.00 -0.08 0.32% 1,500
ABR-C Arbor Realty Trust 25.76 25.76 - 25.762 25.76 -0.13 0.50% 100
ABRN Arbor Realty Trust 7.375% Senior 25.52 25.515 - 25.55 25.55 -0.04 0.16% 1,100
ABT Abbott Laboratories 44.67 44.37 - 44.835 44.67 -0.03 0.07% 4,186,900
ABTL Autobytel Inc 12.49 12.49 - 13.06 12.62 -0.09 0.71% 62,200
ABTX Allegiance Banc CS 36.15 35.60 - 36.30 35.70 -0.30 0.83% 11,700
ABUS Arbutus Biopharma Cp 3.25 3.20 - 3.35 3.30 +0.05 1.54% 207,600
ABX Barrick Gold Corp 19.00 18.92 - 19.22 19.19 +0.11 0.58% 7,267,300
ABY Atlantica Yield Plc 20.98 20.86 - 21.27 21.26 +0.27 1.29% 376,400
AC Associated Capital Group Inc 36.75 36.55 - 36.80 36.65 -0.15 0.41% 6,200
ACAD Acadia Pharmaceutica 35.84 35.71 - 36.55 35.86 +0.15 0.42% 940,200
ACAT Arctic Cat Inc 0.00 0.00 - 0.00 18.50 0.00 0.00% 0
ACBI Atlantic Capital Cmn 18.45 18.40 - 18.80 18.75 +0.25 1.35% 29,700
ACC American Campus Communities Inc 47.45 47.07 - 47.74 47.38 -0.17 0.36% 515,100
ACCO Acco Brands Corp 12.85 12.79 - 13.05 12.95 +0.05 0.39% 324,700
ACET Aceto Cp 15.25 15.22 - 15.45 15.31 0.00 0.00% 340,000
ACFC Atlantic Coast Finl 7.73 7.56 - 8.05 7.90 +0.08 1.02% 19,700
ACGL Arch Capital Grp Ltd 93.87 93.87 - 94.94 94.43 +0.20 0.21% 418,000
ACGLP Arch Capital Group Ltd 22.40 22.36 - 22.45 22.39 +0.05 0.22% 77,100
ACH Aluminum Corporation of China Ltd 12.02 11.98 - 12.10 12.10 +0.03 0.25% 37,100
ACHC Acadia Healthcr Co 43.54 43.08 - 44.19 43.65 +0.06 0.14% 1,391,900
ACHN Achillion Pharmaceut 3.81 3.77 - 4.28 4.27 +0.48 12.66% 3,087,200
ACIA Acacia Communica Cmn 56.66 56.66 - 58.85 57.69 +1.07 1.89% 1,657,600
ACIM SPDR MSCI ACWI IMI 69.28 68.96 - 69.354 69.19 -0.01 0.01% 1,400
ACIU AC Immune Sa 11.52 11.40 - 11.67 11.58 -0.04 0.34% 41,900
ACIW Aci Worldwide Inc 21.38 21.28 - 21.52 21.46 +0.03 0.14% 552,300
ACLS Axcelis Tech Inc 16.65 16.50 - 16.80 16.70 +0.05 0.30% 115,200
ACM Aecom Technology Corp 34.44 34.26 - 35.14 35.04 +0.52 1.51% 644,800
ACN Accenture Plc 121.66 120.15 - 121.71 120.98 -0.37 0.30% 2,438,800
ACNB Acnb Corp 29.50 29.05 - 29.50 29.25 -0.10 0.34% 5,100
ACOR Acorda Therapeutics 26.10 25.55 - 29.75 26.95 +0.85 3.26% 1,259,000
ACP Avenue Income Credit Strategies 13.74 13.64 - 13.74 13.73 +0.01 0.07% 98,800
ACRE Ares Commercial Real Estate Cor 13.14 13.05 - 13.32 13.26 +0.14 1.07% 127,200
ACRS Aclaris Therapts Cmn 31.20 30.26 - 31.535 30.42 -0.83 2.66% 135,900
ACRX Acelrx Pharmaceutica 3.10 3.069 - 3.15 3.10 0.00 0.00% 216,100
ACSF American Capital Sen 13.40 13.25 - 13.80 13.80 +0.40 2.99% 95,500
ACSI American Customer Satisfaction Core Alpha ETF 27.89 27.81 - 27.92 27.92 +0.07 0.25% 3,500
ACST Acasti Pharma Cmn A 1.26 1.25 - 1.28 1.26 0.00 0.00% 18,500
ACTA Actua Corp Cmn 14.00 13.95 - 14.10 14.05 0.00 0.00% 95,300
ACTG Acacia Res-Acacia 5.60 5.55 - 5.70 5.60 0.00 0.00% 149,800
ACTX Glbl X Guru Actv ETF 14.68 14.62 - 14.68 14.64 +0.233 1.62% 2,500
ACU Acme United Corporation 26.90 26.90 - 27.95 26.99 -0.36 1.32% 5,200
ACV Allianzgi Diversified Income & 19.79 19.79 - 19.99 19.99 +0.31 1.58% 38,600
ACWF Ishares Factorselect MSCI Globa 25.82 25.819 - 25.82 25.82 +0.14 0.55% 500
ACWI Ishares MSCI ACWI 63.15 63.15 - 63.50 63.44 +0.03 0.05% 2,474,400
ACWV All Country World Min Vol MSCI Ishares 77.39 77.29 - 77.51 77.50 -0.10 0.13% 312,700
ACWX Ishares MSCI ACWI 43.77 43.69 - 43.92 43.92 +0.07 0.16% 543,400
ACXM Acxiom Cp 27.79 27.60 - 27.91 27.87 0.00 0.00% 178,700
ACY Aerocentury Corp 9.71 9.71 - 9.71 9.71 0.00 0.00% 100
ADAP Adaptimmune Ther Ads 4.92 4.77 - 5.02 4.93 +0.34 7.41% 533,800
ADBE Adobe Systems Inc 128.40 128.20 - 129.63 129.58 +0.89 0.69% 2,272,400
ADC Agree Realty Corp 47.29 47.18 - 47.66 47.63 +0.30 0.63% 115,400
ADES Advanced Emissions Solutions Inc 9.53 9.36 - 9.67 9.47 -0.03 0.32% 43,400
ADGE American Dg Energy Inc 0.32 0.30 - 0.325 0.32 +0.01 3.23% 7,500
ADHD Alcobra Ltd. Ord 1.14 1.13 - 1.17 1.14 0.00 0.00% 343,400
ADI Analog Devices Cmn 81.89 81.47 - 82.22 81.91 -0.29 0.35% 2,040,400
ADK Adcare Health Systems Inc 1.32 1.189 - 1.33 1.29 -0.03 2.27% 30,400
ADK-A Adcare Health Systems Inc 10.87 23.04 23.04 - 23.31 23.07 -0.42 1.79% 4,700
ADM Archer Daniels Midland Company 45.65 45.59 - 46.39 46.24 +0.52 1.14% 2,477,700
ADMA Adma Biologics Cmn 5.07 4.86 - 5.07 4.87 -0.01 0.20% 14,100
ADMP Adamis Pharmaceuticl 4.25 4.20 - 4.30 4.25 0.00 0.00% 103,900
ADMS Adamas Pharma Cmn 17.49 17.41 - 17.92 17.49 +0.04 0.23% 169,000
ADNT Adient Plc 72.33 71.44 - 72.46 71.46 -0.83 1.15% 644,000
ADP Automatic Data Procs 102.91 101.88 - 103.03 102.13 -1.15 1.11% 2,245,000
ADPT Adeptus Health Inc 1.71 1.62 - 1.83 1.70 -0.02 1.16% 1,130,200
ADRA Bldrs Asia 50 Fd 29.84 29.79 - 29.85 29.82 +0.14 0.47% 5,200
ADRD Bldrs Dev Mkts 100 21.24 21.09 - 21.24 21.11 -0.09 0.42% 7,200
ADRE Bldrs EM Mkts 50 36.73 36.65 - 36.964 36.90 +0.13 0.35% 5,900
ADRO Aduro Biotech Cmn 10.65 10.65 - 11.40 11.05 +0.45 4.25% 706,000
ADRU Bldrs EUR 100 Fd 20.51 20.46 - 20.585 20.58 +0.034 0.17% 1,100
ADS Alliance Data Systems Corp 244.58 243.49 - 245.64 245.33 +0.63 0.26% 272,200
ADSK Autodesk Inc 85.31 84.975 - 86.47 86.40 +0.93 1.09% 1,841,500
ADSW Advanced Disposal Services Inc 22.78 22.66 - 22.99 22.70 -0.18 0.79% 179,300
ADTN Adtran Inc 21.00 20.80 - 21.15 21.10 +0.05 0.24% 464,800
ADUS Addus Homecare Corpo 30.65 30.575 - 31.15 30.85 +0.20 0.65% 54,100
ADVM Adverum Biotechnlgs 2.70 2.70 - 2.85 2.80 +0.05 1.82% 365,500
ADX Adams Express Company 13.70 13.67 - 13.76 13.74 +0.02 0.15% 205,800
ADXS Advaxis Inc Cmn Stk 7.89 7.82 - 8.42 8.26 +0.38 4.82% 606,200
ADXSW Advaxis Inc Wts 4.38 4.10 - 4.443 4.12 +0.12 3.00% 3,800
ADZ DB Agriculture Short ETN Powershares 0.00 0.00 - 0.00 31.24 0.00 0.00% 0
AE Adams Resources & Energy 36.14 36.14 - 37.03 36.65 +0.08 0.22% 10,000
AEB Aegon N.V. 24.99 24.80 - 24.99 24.80 -0.14 0.56% 12,600
AED Aegon N.V. 25.96 25.90 - 26.06 25.90 -0.09 0.35% 14,500
AEE Ameren Corp 55.20 54.83 - 55.35 55.13 -0.18 0.33% 1,996,800
AEG Aegon N.V. 5.14 5.09 - 5.17 5.16 -0.08 1.53% 1,453,800
AEGN Aegion Corp Cmn Stk 22.36 22.25 - 22.67 22.53 +0.13 0.58% 109,900
AEH Aegon N.V. 25.54 25.54 - 25.64 25.56 -0.02 0.08% 48,800
AEHR Aehr Test Systems 5.20 5.06 - 5.25 5.23 +0.06 1.16% 61,700
AEIS Advanced Energy 66.75 65.90 - 66.81 66.80 +0.05 0.07% 306,000
AEK Aegon N.V. 8.00% 25.92 25.89 - 25.94 25.93 +0.02 0.08% 33,600
AEL American Equity Investment Life 23.42 23.15 - 23.66 23.18 -0.25 1.07% 574,300
AEM Agnico-Eagle Mines Ltd 43.47 42.90 - 43.50 43.16 +0.07 0.16% 1,958,400
AEMD Aethlon Medical Cmn 3.36 3.30 - 3.42 3.40 -0.02 0.58% 17,600
AEO American Eagle Outfitters 14.00 14.00 - 14.48 14.33 +0.34 2.43% 4,690,900
AEP American Electric Power Company 67.59 67.28 - 67.72 67.39 -0.45 0.66% 2,272,400
AER Aercap Holdings N.V. 45.17 44.83 - 45.71 45.54 +0.34 0.75% 1,192,700
AERI Aerie Pharmaceutical 45.45 45.05 - 45.75 45.25 -0.20 0.44% 300,000
AES The Aes Corp 11.26 11.19 - 11.39 11.25 -0.06 0.53% 5,728,200
AES-C Aes TR III 6.75 Pfd 50.90 50.715 - 51.29 51.22 +0.38 0.75% 24,400
AET Aetna Inc 126.75 125.237 - 126.90 125.73 -1.28 1.01% 2,150,700
AETI American Electric Te 2.25 2.10 - 2.25 2.14 +0.04 1.90% 9,700
AEUA Anadarko Petroleum Corp 41.75 41.75 - 42.65 42.65 +0.60 1.43% 79,900
AEY Addvantage Techs Grp 1.88 1.85 - 1.90 1.88 -0.05 2.59% 23,400
AEZS Aeterna Zentaris 3.00 2.85 - 3.05 2.90 -0.05 1.69% 201,700
AF Astoria Financial Corp 20.21 20.065 - 20.33 20.13 -0.10 0.49% 525,800
AF-C Astoria Financial Corp 25.31 25.28 - 25.36 25.35 +0.14 0.56% 12,100
AFA American Financial Group Inc 25.38 25.37 - 25.52 25.49 +0.04 0.16% 3,400
AFAM Almost Family Inc 49.00 48.70 - 49.35 48.90 +0.02 0.04% 84,800
AFB Alliance National Municipal 13.22 13.20 - 13.26 13.26 +0.06 0.45% 44,500
AFC Allied Capital Corp 25.76 25.54 - 25.76 25.59 +0.11 0.43% 11,200
AFG American Financial Group 94.33 93.83 - 94.48 94.18 -0.35 0.37% 199,200
AFGE American Financial Group Inc 26.01 25.98 - 26.04 25.99 -0.10 0.38% 7,900
AFGH American Financial Group Inc 26.29 26.29 - 26.55 26.54 +0.09 0.34% 4,800
AFH Atlas Fincl Hld Ord 13.45 13.45 - 13.60 13.50 0.00 0.00% 71,100
AFI Armstrong Flooring Inc 18.42 18.24 - 18.49 18.39 -0.05 0.27% 101,700
AFK Africa Index ETF Market Vectors 21.37 20.83 - 21.57 20.86 0.00 0.00% 8,300
AFL Aflac Incorporated 71.99 71.30 - 72.13 71.58 -0.73 1.01% 1,722,900
AFMD Affimed N.V. 2.40 2.35 - 2.45 2.35 -0.10 4.08% 197,600
AFS-A Amtrust Financial Services Inc 22.35 21.68 - 22.35 22.06 -0.36 1.61% 25,000
AFS-B Amtrust Financial Services Dep Pfd 23.00 22.89 - 23.27 23.01 -0.01 0.04% 33,100
AFS-C Amtrust Financial Services Series C 23.68 23.42 - 23.93 23.65 +0.04 0.17% 25,900
AFS-D Amtrust Financial Services Dep Pfd 23.42 23.42 - 24.35 23.69 +0.17 0.72% 41,800
AFS-E Amtrust Financial Services Inc Prf 24.41 23.82 - 24.41 24.12 -0.10 0.41% 31,000
AFS-F Amtrust Financial Services Inc 22.45 21.90 - 22.52 22.16 -0.29 1.29% 41,200
AFSD Aflac Incorporated 25.38 25.38 - 25.50 25.40 +0.02 0.08% 34,100
AFSI Amtrust Financial 18.64 18.49 - 18.86 18.59 -0.06 0.32% 1,444,100
AFSS Amtrust Financial Services Inc 24.55 24.30 - 24.75 24.53 +0.01 0.04% 30,100
AFST Amtrust Financial Services Inc 25.05 24.82 - 25.29 25.05 -0.14 0.56% 26,100
AFT Apollo Senior Floating Rate Fund Inc 17.76 17.67 - 17.77 17.69 -0.08 0.45% 58,000
AFTY CSOP FTSE China A50 ETF 13.81 13.81 - 13.81 13.81 0.00 0.00% 100
AFW American Financial Group Inc 25.48 25.25 - 25.51 25.49 +0.03 0.12% 14,100
AG First Majestic Silver 7.92 7.855 - 8.07 7.99 +0.02 0.25% 2,547,200
AGA DB Agriculture Dble Short ETN Powershares 24.02 24.02 - 24.02 24.02 +0.01 0.04% 100
AGC Advent Claymore Convertible Securities 6.08 6.04 - 6.10 6.08 -0.02 0.33% 197,700
AGCO Agco Corp 59.19 58.85 - 60.05 59.85 +0.69 1.17% 431,200
AGD Alpine Global Dynamic Dividend Fund 9.70 9.66 - 9.70 9.69 -0.01 0.10% 32,500
AGEN Agenus Inc 3.93 3.88 - 4.04 3.92 0.00 0.00% 1,013,800
AGF DB Agriculture Long ETN Powershares 0.00 0.00 - 0.00 11.70 0.00 0.00% 0
AGFS Agrofresh Solutions 4.09 4.01 - 4.19 4.19 +0.12 2.95% 198,000
AGFSW Agrofresh Sol Wrrnts 0.22 0.22 - 0.24 0.23 +0.01 4.55% 61,200
AGG Aggregate Bond Ishares 108.48 108.46 - 108.62 108.61 +0.24 0.22% 1,965,600
AGGE IQ Enhanced Core Bond U.S. ETF 19.42 19.42 - 19.47 19.44 0.00 0.00% 4,100
AGGP IQ Enhanced Core Plus Bond U.S. 19.86 19.84 - 19.88 19.87 +0.04 0.20% 13,800
AGGY Wisdomtree Trust Wisdomtree Bar 49.76 49.76 - 49.86 49.85 +0.14 0.28% 21,500
AGI Alamos Gold Inc 8.12 8.08 - 8.31 8.19 +0.04 0.49% 1,438,300
AGII Argo Group Intl Hlds 65.45 65.05 - 65.75 65.70 -0.10 0.15% 74,600
AGIIL Argo Grp Itl Snr NTS 25.48 25.34 - 25.58 25.42 -0.31 1.20% 19,500
AGIO Agios Pharmaceutical 56.44 56.12 - 58.15 57.20 +0.87 1.54% 332,900
AGLE Aeglea Biothera Cmn 7.01 7.01 - 7.384 7.23 +0.05 0.70% 32,700
AGM Federal Agricultural Mortgage Corp 57.46 56.66 - 57.77 56.87 -0.98 1.69% 35,400
AGM-A Federal Agricultural Mortgage 25.90 25.688 - 26.04 25.69 -0.18 0.70% 1,100
AGM-B Federal Ag 27.10 26.89 - 27.59 27.04 -0.07 0.26% 9,100
AGM-C Federal Agricultural Mortgage 28.96 28.96 - 28.96 28.96 +1.11 3.99% 100
AGM.A Federal Agricultural Mortgage Corp 59.99 57.01 - 59.99 58.95 -1.05 1.75% 1,500
AGN Allergan Plc 240.61 240.45 - 243.06 241.34 +0.81 0.34% 2,233,700
AGN-A Allergan Plc. 5.50% Mandatory C 848.60 848.60 - 863.50 863.50 +13.50 1.59% 75,800
AGNC American Capital Age 19.77 19.70 - 19.94 19.90 -0.03 0.15% 2,272,800
AGNCB American Cap Agy Cor 25.95 25.65 - 25.99 25.93 -0.25 0.95% 22,400
AGNCP American Capital Pfd 25.55 25.55 - 25.79 25.61 -0.35 1.35% 15,000
AGND Wt Brclys Usagg Ndur 43.75 43.749 - 43.75 43.75 +0.18 0.41% 100
AGO Assured Guaranty Ltd 36.90 36.54 - 36.98 36.64 -0.20 0.54% 884,000
AGO-B Assured Guaranty Ltd [B] 26.05 25.99 - 26.055 25.99 +0.06 0.23% 3,200
AGO-E Assured Guaranty Ltd [E] 25.50 25.50 - 25.65 25.63 +0.16 0.63% 8,200
AGO-F Assured Guaranty Ltd [F] 24.69 24.56 - 24.92 24.76 +0.11 0.45% 4,500
AGQ Ultra Silver Proshares 40.79 40.71 - 41.40 41.36 +0.46 1.12% 90,900
AGR Avangrid Inc 43.13 42.737 - 43.34 43.25 +0.25 0.58% 428,800
AGRO Adecoagro S.A. 11.35 11.35 - 11.67 11.57 +0.23 2.03% 561,600
AGRX Agile Therap Cmn Stk 3.19 3.09 - 3.64 3.49 +0.33 10.44% 1,098,700
AGTC Applied Genetic Tech 6.70 6.55 - 6.80 6.65 -0.10 1.48% 185,100
AGU Agrium Inc 94.49 93.98 - 95.83 95.03 +0.71 0.75% 531,000
AGX Argan Inc 65.05 64.40 - 65.35 64.60 -0.60 0.92% 89,400
AGYS Agilysys Inc 9.33 9.26 - 9.56 9.47 +0.11 1.18% 21,100
AGZ Agency Bond Ishares 113.01 112.87 - 113.04 112.92 -0.07 0.06% 16,000
AGZD Wt Barc Usagg Zro Dr 48.06 48.04 - 48.15 48.04 0.00 0.00% 4,100
AHC A.H. Belo Corp 6.15 6.05 - 6.15 6.05 -0.15 2.42% 17,600
AHGP Alliance Holdings Gp 25.94 25.94 - 27.93 27.43 +1.70 6.61% 136,400
AHH Armada Hoffler Properties Inc 13.50 13.43 - 13.63 13.60 +0.09 0.67% 125,100
AHL Aspen Insurance Holdings 52.50 52.00 - 52.65 52.50 -0.05 0.10% 331,900
AHL-B Aspen Insurance Holdings Limit 25.43 25.427 - 25.43 25.43 +0.03 0.12% 2,800
AHL-C Aspen Ins Pfd Inc 26.72 26.72 - 26.93 26.84 +0.01 0.04% 11,800
AHL-D Aspen Insurance Holdings Ltd 23.64 23.63 - 23.70 23.64 +0.03 0.13% 32,300
AHP Ashford Hospitality Prime Inc 10.19 10.18 - 10.42 10.40 +0.19 1.86% 332,800
AHP-B Ashford Hospitality Prime Inc 19.02 18.70 - 19.02 18.90 -0.06 0.32% 15,800
AHPA Avista Healthcare Public Acquisition Corp. Class 9.88 9.88 - 9.88 9.88 -0.04 0.40% 25,000
AHPAU Avista Healthcare Public Acquisition Corp 10.32 10.16 - 10.32 10.20 -0.20 1.92% 50,700
AHPAW Avista Healthcare Public Acquisition Corp. Warra 0.45 0.45 - 0.58 0.45 0.00 0.00% 100,300
AHPI Allied Healthcare 1.96 1.95 - 1.97 1.95 -0.01 0.51% 1,300
AHT Ashford Hospitality Trust Inc 5.86 5.82 - 6.38 6.32 +0.59 10.30% 3,488,100
AHT-A Ashford Hsop TR Pfd 25.43 25.35 - 25.43 25.35 +0.03 0.12% 2,200
AHT-D Ashford Hosp D Pfd 25.32 25.19 - 25.35 25.30 +0.12 0.48% 26,800
AHT-F Ashford Hospitality Trust Inc 24.68 24.469 - 24.68 24.47 +0.04 0.16% 9,700
AHT-G Ashford Hospitality Trust Inc 23.97 23.79 - 23.97 23.82 +0.08 0.34% 25,100
AI Arlington Asset Investment Corp 14.01 13.95 - 14.23 14.15 +0.14 1.00% 648,500
AIA Ishares Asia 50 ETF 53.14 52.97 - 53.18 53.18 -0.06 0.11% 32,700
AIB Apollo Investment Corp 25.32 25.11 - 25.32 25.21 +0.02 0.08% 8,500
AIC Arlington Asset Investment Cor 0.00 0.00 - 0.00 22.70 0.00 0.00% 0
AIF Apollo Tactical Income Fund Inc 16.18 16.10 - 16.30 16.24 +0.05 0.31% 93,500
AIG American International Group 61.60 61.51 - 61.89 61.77 -0.09 0.15% 5,369,700
AIG.W American International Group 20.64 20.55 - 20.88 20.79 -0.08 0.38% 60,500
AIII Acre Realty Investors Inc 1.08 1.08 - 1.15 1.13 +0.05 4.63% 16,000
AIMC Altra Indtl Mtn Cmn 36.80 36.80 - 37.75 37.65 +0.80 2.17% 82,600
AIMT Aimmune Therap Cmn 22.40 22.20 - 22.76 22.31 -0.02 0.09% 363,300
AIN Albany International Corp 44.75 44.70 - 45.45 45.40 +0.60 1.34% 136,300
AINC Ashford Inc 58.37 58.37 - 58.40 58.40 -0.50 0.85% 600
AINV Apollo Investment Co 6.26 6.24 - 6.37 6.36 +0.12 1.92% 1,091,000
AIQ Alliance Hlthcare Cmn 10.13 10.10 - 10.25 10.25 +0.15 1.49% 10,200
AIR AAR Corp 34.30 33.77 - 34.56 33.91 -0.48 1.40% 190,600
AIRG Airgain Inc 14.40 14.11 - 14.58 14.20 -0.17 1.18% 78,800
AIRI Air Industries Group Inc 3.70 3.66 - 3.73 3.66 0.00 0.00% 8,800
AIRM Air Methods Cp 43.00 42.95 - 43.05 43.05 +0.05 0.12% 1,932,500
AIRR First Trust Rba Am I 23.10 23.10 - 23.43 23.36 +0.08 0.34% 41,800
AIRT Air T Inc 0.00 0.00 - 0.00 20.17 0.00 0.00% 0
AIT Applied Industrial Technologies 61.10 60.80 - 61.20 61.00 -0.20 0.33% 84,000
AIV Apartment Investment and Management 44.29 44.00 - 44.49 44.40 +0.05 0.11% 645,900
AIV-A Apartment Investment and Manag 26.06 26.06 - 26.86 26.37 -0.10 0.38% 3,300
AIW Arlington Asset Investment Cor 24.63 24.58 - 24.65 24.65 +0.05 0.20% 1,300
AIY Apollo Investment Corp 25.95 25.87 - 25.95 25.89 -0.03 0.12% 16,700
AIZ Assurant Inc 95.39 94.25 - 95.46 94.31 -1.19 1.25% 445,500
AJG Arthur J. Gallagher & Co 56.96 56.73 - 57.10 56.79 -0.22 0.39% 777,900
AJRD Gencorp Inc 21.57 21.47 - 21.64 21.61 +0.03 0.14% 232,600
AJX Great Ajax Corp 12.85 12.85 - 13.02 12.96 +0.14 1.09% 38,000
AKAM Akamai Technologies 63.28 63.08 - 63.70 63.44 +0.19 0.30% 2,068,300
AKAO Achaogen Inc Cmn 23.80 23.80 - 26.96 25.69 +1.79 7.49% 2,214,500
AKBA Akebia Therapeutics 9.17 9.10 - 9.21 9.14 -0.02 0.22% 113,700
AKER Akers Biosciences Cmn 2.25 1.85 - 2.30 1.95 -0.40 17.02% 1,074,700
AKG Asanko Gold Inc 2.59 2.56 - 2.67 2.63 +0.01 0.38% 854,200
AKO.A Embotell Andina Sa A 22.59 22.59 - 23.14 23.14 +0.55 2.43% 5,500
AKO.B Embotell Andna Sa B 24.10 23.90 - 24.30 24.18 -0.10 0.41% 47,400
AKP Alliance California Muni 13.33 13.31 - 13.36 13.35 +0.04 0.30% 24,200
AKR Acadia Realty Trust 29.69 29.43 - 29.82 29.73 +0.09 0.30% 404,200
AKRX Akorn Inc 24.82 24.28 - 25.13 24.46 -0.31 1.25% 2,855,400
AKS AK Steel Holding Corp 7.30 7.05 - 7.36 7.07 -0.27 3.68% 17,519,200
AKTS Akoustis Technologies Inc 14.00 12.60 - 14.00 13.00 +0.52 4.17% 224,600
AKTX Akari Therapeutics 6.57 6.53 - 6.67 6.65 +0.13 1.99% 4,400
AL Air Lease Corporation Class A C 38.26 38.11 - 38.69 38.44 +0.08 0.21% 487,300
ALB Albemarle Corp 105.00 104.90 - 105.95 105.04 +0.16 0.15% 916,600
ALBO Albireo Pharma Inc 22.46 22.46 - 23.77 23.72 +0.92 4.04% 36,300
ALCO Alico Inc 26.10 26.10 - 26.52 26.35 -0.10 0.38% 5,400
ALD Asia Local Debt ETF Wisdomtree 44.50 44.50 - 44.505 44.50 -0.02 0.04% 300
ALDR Alder Biopharma Cmn 21.10 20.95 - 21.64 21.20 +0.20 0.95% 470,900
ALDW Alon USA Partners LP 9.63 9.63 - 9.81 9.65 0.00 0.00% 30,300
ALDX Aldeyra Therapeu Cmn 5.10 5.05 - 5.182 5.15 +0.15 3.00% 8,900
ALE Allete Inc 68.22 67.50 - 68.23 67.75 -0.61 0.89% 276,600
ALEX Alexander and Baldwin Inc 43.93 43.74 - 44.31 43.89 +0.01 0.02% 125,100
ALFA Alphaclone Alternative Alpha Et 37.55 37.55 - 37.75 37.75 +0.11 0.29% 3,100
ALFI ETF Series Solutions Trust ETF 21.31 21.31 - 21.31 21.31 +0.05 0.24% 200
ALG Alamo Group 73.93 72.82 - 76.98 76.43 +2.38 3.21% 60,500
ALGN Align Technology I 113.81 113.25 - 114.92 114.23 +0.33 0.29% 297,500
ALGT Allegiant Travel Com 161.00 159.05 - 161.60 160.05 -1.20 0.74% 98,000
ALIM Alimera Sciences Inc 1.43 1.417 - 1.48 1.45 +0.03 2.11% 272,100
ALJ Alon USA Energy 12.10 12.04 - 12.40 12.37 +0.28 2.32% 474,400
ALJJ Alj Regional Hold Cmn 3.58 3.57 - 3.91 3.72 +0.14 3.91% 50,700
ALK Alaska Air Group 96.50 93.75 - 96.575 94.30 -2.03 2.11% 1,318,600
ALKS Alkermes Plc 59.43 58.77 - 60.73 59.75 +0.37 0.62% 502,300
ALL Allstate Corp 81.94 81.29 - 82.08 81.39 -0.50 0.61% 1,019,200
ALL-A Allstate Corporation Pfd 25.45 25.37 - 25.50 25.38 +0.07 0.28% 10,600
ALL-B Ally Financial Inc Fixed Rate F 26.53 26.53 - 26.77 26.75 +0.25 0.94% 35,300
ALL-C The Allstate Corp 26.67 26.62 - 26.74 26.62 -0.01 0.04% 23,800
ALL-D Allstate Corp 27.13 27.00 - 27.13 27.00 +0.039 0.14% 2,400
ALL-E The Allstate Corporation 26.80 26.737 - 26.83 26.75 +0.01 0.04% 41,700
ALL-F The Allstate Corporation 27.01 27.00 - 27.25 27.07 +0.05 0.19% 15,400
ALL-Y GMAC Capital Trust I Fixed Rate 25.35 25.35 - 25.45 25.44 +0.10 0.39% 205,000
ALLE Allegion Plc Ordinary Shares Wh 74.89 74.71 - 75.41 75.41 +0.29 0.39% 394,300
ALLT Allot Communications 4.71 4.66 - 4.80 4.77 +0.04 0.85% 87,800
ALLY Ally Financial 19.86 19.84 - 20.25 20.11 +0.27 1.36% 5,455,300
ALN American Lorain Corp 0.56 0.56 - 0.56 0.56 -0.01 1.75% 200
ALNY Alnylam Pharmaceut 52.00 51.38 - 53.58 52.83 +0.75 1.44% 926,700
ALOG Analogic Cp 75.05 74.75 - 75.95 75.55 +0.25 0.33% 128,900
ALOT Astronova Inc 15.50 15.15 - 15.65 15.20 +0.30 2.01% 47,200
ALP-O Alabama Pwr 5.83A Pf 28.50 28.50 - 28.50 28.50 -1.11 3.75% 300
ALQA Alliqua Biomedical 0.45 0.408 - 0.45 0.43 -0.195 31.20% 5,357,700
ALR Alere Inc 39.19 38.67 - 39.28 38.84 -0.35 0.89% 318,100
ALR-B Alere Inc Inverness Medical In 325.00 325.00 - 330.00 330.00 +5.67 1.75% 2,100
ALRM Alarm.Com Cmn 30.02 29.70 - 30.40 30.34 +0.29 0.97% 197,100
ALSK Alaska Commun Sys 1.82 1.807 - 1.87 1.84 +0.01 0.55% 35,000
ALSN Allison Transmission Holdings 35.57 35.52 - 36.05 35.87 +0.24 0.67% 1,094,100
ALTS Proshares Morningstar Alternati 38.70 38.69 - 38.85 38.85 +0.18 0.47% 2,300
ALTY Global X Sprdv ETF 15.46 15.46 - 15.59 15.57 +0.12 0.78% 8,400
ALV Autoliv Inc 101.51 100.70 - 101.98 100.87 -1.04 1.02% 795,800
ALX Alexander's Inc 426.49 422.54 - 426.49 425.02 +1.59 0.38% 5,800
ALXN Alexion Pharm Inc 118.53 118.03 - 121.44 120.72 +2.19 1.85% 1,844,100
AM Antero Resources Midstream Llc 32.63 32.05 - 32.63 32.58 +0.03 0.09% 668,000
AMAG Amag Pharmaceuticals 21.80 21.75 - 23.15 22.85 +0.60 2.70% 1,190,400
AMAT Applied Materials 38.82 38.66 - 38.95 38.87 +0.05 0.13% 6,404,300
AMBA Ambarella Inc 56.01 55.07 - 56.27 55.40 -0.40 0.72% 423,700
AMBC Ambac Financial Grp 17.87 17.80 - 18.37 18.29 +0.41 2.29% 514,900
AMBCW Ambac Financial Grp 9.48 9.467 - 9.48 9.47 +0.58 6.52% 200
AMBR Amber Road Inc 7.72 7.67 - 7.82 7.69 -0.04 0.52% 43,300
AMC Amc Entertainment Holdings Inc 30.55 30.40 - 31.00 30.95 +0.40 1.31% 1,383,400
AMCN Airmedia Group Inc 2.52 2.50 - 2.52 2.51 0.00 0.00% 46,700
AMCX Amc Networks Cl A 57.82 57.51 - 58.46 58.18 +0.29 0.50% 579,600
AMD Adv Micro Devices 13.74 13.63 - 13.87 13.71 +0.02 0.15% 37,863,400
AMDA Amedica Corporation 0.40 0.38 - 0.41 0.40 +0.01 2.56% 505,000
AME Amtek Inc 53.86 53.68 - 54.52 54.19 +0.26 0.48% 1,358,200
AMED Amedisys Inc 51.12 50.96 - 51.83 51.32 +0.02 0.04% 166,000
AMFW Amec Foster Wheeler Plc 6.57 6.54 - 6.60 6.56 +0.06 0.92% 78,100
AMG Affiliated Managers Group 162.86 160.62 - 163.66 162.87 -0.83 0.51% 372,100
AMGN Amgen 164.47 162.94 - 165.22 163.06 -1.65 1.00% 4,070,700
AMH American Homes 4 Rent 22.97 22.725 - 23.01 22.93 -0.03 0.13% 2,673,900
AMH-A American Homes 28.26 28.22 - 28.54 28.32 +0.07 0.25% 3,200
AMH-B American Homes 4 Rent 5% Series 28.54 28.54 - 28.66 28.64 +0.09 0.32% 17,100
AMH-C American Homes 28.51 28.50 - 28.692 28.69 -0.01 0.03% 2,400
AMH-D American Homes 4 Rent 25.50 25.50 - 25.92 25.91 +0.24 0.93% 20,300
AMH-E American Homes 4 Rent 6.35% Ser 25.45 25.44 - 25.45 25.45 +0.11 0.43% 7,300
AMID American Midstreampartners LP 14.90 14.85 - 15.10 14.95 0.00 0.00% 153,700
AMJ Alerian MLP Index ETN JP Morgan 31.47 31.47 - 32.12 31.97 +0.47 1.49% 1,050,500
AMJL Credit Suisse X-Links Monthly P 26.69 26.69 - 26.69 26.69 0.00 0.00% 100
AMKR Amkor Technology 11.10 11.03 - 11.15 11.09 -0.06 0.54% 623,300
AMLP Alps Alerian MLP ETF 12.57 12.53 - 12.69 12.64 +0.08 0.64% 5,772,100
AMMA Alliance Mma Inc 2.66 2.66 - 2.74 2.71 +0.06 2.26% 14,800
AMN Amn Healthcare Services Inc 41.05 39.85 - 41.16 40.05 -1.25 3.03% 726,700
AMNB American Natl Bksh 36.50 36.35 - 38.20 37.10 +0.40 1.09% 58,300
AMOT Allied Motion Tech 19.99 19.94 - 20.55 19.99 -0.12 0.60% 35,000
AMOV America Movil A Ads 14.23 14.23 - 14.673 14.64 +0.53 3.76% 11,700
AMP Ameriprise Financial Services 127.58 126.83 - 128.37 127.40 -0.96 0.75% 744,200
AMPE Ampio Pharmaceutical 0.80 0.80 - 0.82 0.80 -0.013 1.60% 125,400
AMPH Amphastar Pharma Cmn 14.65 14.49 - 14.81 14.69 +0.06 0.41% 440,900
AMRB American River Bkshs 15.17 14.90 - 15.175 14.90 -0.04 0.27% 11,700
AMRC Ameresco Inc 6.00 5.95 - 6.10 6.05 +0.05 0.83% 33,900
AMRI Albany Molecular Res 13.29 13.22 - 13.80 13.73 +0.48 3.62% 264,100
AMRK A-Mark Precious Meta 17.76 17.395 - 17.96 17.46 +0.26 1.51% 4,600
AMRN Amarin Corp Ads 3.22 3.21 - 3.28 3.25 +0.04 1.25% 980,100
AMRS Amyris Inc 0.48 0.48 - 0.55 0.53 +0.039 7.94% 2,873,000
AMS American Shared Hospital Services 4.30 4.20 - 4.35 4.25 0.00 0.00% 27,500
AMSC Amer Superconductor 6.30 6.30 - 6.79 6.77 +0.44 6.95% 123,100
AMSF Amerisafe Inc 63.60 63.10 - 63.75 63.65 -0.05 0.08% 77,700
AMSWA Amer Software Inc 10.08 10.02 - 10.20 10.18 +0.05 0.49% 93,800
AMT American Tower Corp 120.19 120.16 - 121.33 121.04 +0.65 0.54% 2,265,900
AMT-A Apollo Residential Mortgage Prfd 113.26 113.26 - 113.73 113.73 +0.62 0.55% 124,100
AMT-B American Tower Corporation [Rei 112.89 111.32 - 112.89 111.40 -0.02 0.02% 18,300
AMTD TD Ameritrade HD Cmn 38.06 37.96 - 38.46 38.24 +0.01 0.03% 1,698,900
AMTX Aemetis Inc Cmn Stk 1.21 1.209 - 1.25 1.25 +0.07 5.93% 18,900
AMU Etracs Alerian MLP Index ETN 19.75 19.75 - 20.19 20.11 +0.28 1.41% 51,500
AMUB UBS Ag [London Branch] 0.00 0.00 - 0.00 20.84 0.00 0.00% 0
AMWD Amer Woodmark Cp 88.75 87.55 - 89.80 89.70 +0.80 0.90% 134,200
AMX America Movil S.A.B. De C.V 14.39 14.31 - 14.76 14.62 +0.25 1.74% 2,969,300
AMZA Infracap MLP ETF 10.95 10.926 - 11.11 11.08 +0.14 1.28% 834,900
AMZN Amazon.Com Inc 859.05 859.02 - 876.44 874.32 +18.32 2.14% 4,485,700
AN Autonation Inc 43.02 43.00 - 43.81 43.42 +0.36 0.84% 852,800
ANAB Anaptysbio Inc 27.91 27.41 - 28.42 27.88 +0.18 0.65% 67,400
ANAT Amer Natl Insurance 116.09 112.81 - 116.24 115.91 -0.29 0.25% 14,900
ANCB Anchor Bancorp 25.99 25.75 - 25.99 25.80 0.00 0.00% 800
ANCX Access National Corp 29.71 28.90 - 29.72 29.36 -0.14 0.47% 25,000
AND G-X FTSE Andean 40 ETF 8.67 8.637 - 8.73 8.64 -0.06 0.69% 4,000
ANDA Andina Acq Cp Ord Sh 0.00 0.00 - 0.00 10.12 0.00 0.00% 0
ANDAR Andina Acq Cp Rt 0.51 0.51 - 0.51 0.51 -0.01 1.92% 8,500
ANDAU Andina Acq Cp Unit 0.00 0.00 - 0.00 10.80 0.00 0.00% 0
ANDAW Andina Acq Cp Wt 0.27 0.269 - 0.31 0.31 -0.02 6.06% 1,800
ANDE Andersons Inc 38.35 38.35 - 39.20 38.75 +0.30 0.78% 103,300
ANET Arista Networks Inc 134.04 132.27 - 134.65 133.30 -0.67 0.50% 517,300
ANF Abercrombie & Fitch Company 11.86 11.85 - 12.46 12.28 +0.43 3.63% 5,032,200
ANFI Amira Nature Foods Ltd 5.25 5.15 - 5.31 5.25 -0.01 0.19% 104,600
ANGI Angie's List Inc 5.60 5.52 - 5.72 5.67 +0.05 0.89% 211,200
ANGL Fallen Angel HY Bond ETF Market Vectors 29.26 29.22 - 29.37 29.36 +0.14 0.48% 954,100
ANGO Angiodynamics Inc 17.08 16.93 - 17.31 17.29 +0.24 1.41% 191,400
ANH Anworth Mortgage Asset Corp 5.39 5.37 - 5.50 5.50 +0.12 2.23% 852,400
ANH-A Anworth Mtg Pfd A 25.69 25.56 - 25.93 25.93 +0.47 1.85% 4,000
ANH-B Anworth 6.25 Pr S B 26.75 26.75 - 27.10 27.10 +0.54 2.03% 3,300
ANH-C Anworth Mortgage Asset Corpora 24.52 24.52 - 24.65 24.59 +0.22 0.90% 16,400
ANIK Anika Therapeutics 42.57 42.17 - 42.82 42.28 -0.28 0.66% 65,300
ANIP ANI Pharma Inc 49.00 48.85 - 50.80 49.35 +0.45 0.92% 264,800
ANSS Ansys Inc 105.84 105.80 - 106.75 106.55 +0.36 0.34% 453,400
ANTH Anthera Pharmaceutic 0.43 0.425 - 0.44 0.43 -0.004 0.92% 4,515,500
ANTM Anthem Inc 164.37 164.00 - 165.77 164.98 +0.38 0.23% 1,019,800
ANTX Anthem Inc 49.69 49.69 - 50.13 50.13 +0.20 0.40% 16,900
ANW Aegean Marine Petroleum Network 11.90 11.875 - 12.10 12.00 +0.15 1.27% 477,100
ANY Sphere 3D Corp 0.23 0.218 - 0.25 0.22 +0.002 0.92% 2,460,200
AOA S&P Aggressive Allocation Ishares 49.92 49.87 - 50.05 50.03 +0.07 0.14% 32,700
AOBC American Outdoor Brands Corp 18.84 18.825 - 19.33 19.19 +0.44 2.35% 1,904,300
AOD Alpine Total Dynamic Dividend 8.17 8.16 - 8.23 8.23 +0.04 0.49% 274,800
AOI Alliance One International 12.50 12.45 - 12.75 12.50 -0.05 0.40% 32,700
AOK S&P Conservative Allocation Ishares 33.29 33.26 - 33.36 33.36 +0.07 0.21% 38,800
AOM S&P Moderate Allocation Ishares 36.33 36.31 - 36.47 36.47 +0.15 0.41% 70,900
AON AON Plc 118.38 117.69 - 118.85 117.76 -1.12 0.94% 692,600
AOR S&P Growth Allocation Ishares 42.40 42.31 - 42.46 42.46 +0.04 0.09% 74,900
AOS Smith [A.O.] Corp 51.18 50.46 - 51.18 50.80 -0.52 1.01% 983,500
AOSL Alpha and Omega Semi 17.00 16.91 - 17.41 17.29 +0.25 1.47% 123,800
AP Ampco-Pittsburgh Corp 14.70 14.05 - 15.05 14.25 -0.60 4.04% 63,400
APA Apache Corp 51.15 51.05 - 53.43 53.18 +1.96 3.83% 4,572,200
APAM Artisan Partners Asset Manageme 27.50 26.95 - 27.50 27.15 -0.35 1.27% 354,000
APB Asia Pacific Fund Inc 12.21 12.18 - 12.23 12.20 -0.05 0.41% 6,700
APC Anadarko Petroleum Corp 61.10 61.07 - 62.56 62.45 +1.31 2.14% 3,912,100
APD Air Products and Chemicals 136.76 136.23 - 137.30 136.78 -0.47 0.34% 740,000
APDN Applied Dna Scns Cmn 1.60 1.60 - 1.75 1.70 +0.05 3.03% 28,200
APDNW Applied Dna Sci Wrnt 0.41 0.405 - 0.41 0.41 +0.02 5.13% 200
APEI American Pub. Edu. 22.00 21.95 - 22.15 22.10 +0.05 0.23% 48,000
APEN Apollo Endosurgery Inc 11.05 11.01 - 11.22 11.20 +0.03 0.27% 15,000
APF Morgan Stanley Asia Pacific Fund Inc 15.29 15.28 - 15.38 15.30 +0.05 0.33% 30,700
APFH Advancepierre Foods Holdings Inc 31.55 30.96 - 31.84 31.01 -0.54 1.71% 388,500
APH Amphenol Corp 70.98 70.84 - 71.42 71.31 -0.01 0.01% 1,115,600
APHB Ampliphi Biosciences Corp 0.44 0.419 - 0.46 0.42 -0.04 8.70% 367,300
APLE Apple Hospitality REIT Inc 18.60 18.53 - 18.78 18.78 +0.18 0.97% 972,000
APLP Archrock Partners LP 16.96 16.96 - 17.21 17.02 +0.02 0.12% 45,700
APO Apollo Global Management Llc C 23.52 23.18 - 23.61 23.49 0.00 0.00% 1,515,300
APO-A Apollo Global Management Llc Pfd Ser A 25.17 25.07 - 25.19 25.13 -0.02 0.08% 201,900
APOG Apogee Entrpr Inc 57.95 57.75 - 58.79 58.61 +0.63 1.09% 113,300
APOP Cellect Biotechnology Ltd 7.80 7.64 - 8.89 8.74 +0.44 5.30% 347,500
APOPW Cellect Biotechnology Ltd 2.33 2.037 - 2.665 2.30 -0.14 5.74% 70,500
APPF Appfolio Cl A Cmn 26.20 25.90 - 26.20 26.15 +0.10 0.38% 15,500
APPS Digital Turbine Cmn 0.88 0.86 - 0.95 0.94 +0.06 6.82% 276,900
APRI Apricus Biosc Inc 2.14 2.119 - 2.24 2.21 +0.07 3.27% 35,300
APT Alpha Pro Tech 2.70 2.65 - 2.70 2.65 0.00 0.00% 8,200
APTI Apptio Inc 11.81 11.38 - 11.95 11.74 -0.03 0.25% 322,200
APTO Aptose Bioscns Cmn 1.06 1.00 - 1.11 1.06 -0.04 3.64% 637,200
APTS Preferred Apartment Communities 13.15 13.106 - 13.28 13.20 +0.04 0.30% 146,400
APU Amerigas Partners LP 46.00 45.895 - 46.89 46.60 +0.67 1.46% 159,500
APVO Aptevo Therapeutics Inc 1.86 1.86 - 1.99 1.92 +0.04 2.13% 187,900
APWC Asia Pac Wire &Cable 2.50 2.467 - 2.65 2.60 +0.10 4.00% 12,600
AQB Aquabounty Technologies Inc 10.69 10.22 - 10.70 10.41 -0.25 2.35% 16,100
AQMS Aqua Metals Inc Cmn 19.00 18.93 - 20.72 19.99 +0.98 5.16% 661,000
AQN Algonquin Pwr & Util 9.55 9.48 - 9.59 9.57 +0.02 0.21% 100,000
AQXP Aquinox Pharmaceutic 16.38 16.13 - 17.35 17.04 +0.68 4.16% 147,500
AR Antero Resources Corp 22.59 22.52 - 23.18 23.13 +0.46 2.03% 3,080,700
ARA American Renal Associates Holdi 16.06 15.78 - 17.04 16.71 +0.69 4.31% 92,800
ARAY Accuray Incorporated 4.70 4.70 - 4.80 4.75 0.00 0.00% 505,800
ARC American Reprographics Company 3.82 3.74 - 3.87 3.86 +0.03 0.78% 83,300
ARCB Arcbest Corp 25.70 25.35 - 26.20 26.05 +0.20 0.77% 123,200
ARCC Ares Capital Corp 17.30 17.22 - 17.38 17.28 0.00 0.00% 1,602,800
ARCH Arch Coal Inc 70.27 68.60 - 70.65 69.33 +0.33 0.48% 349,900
ARCI Applnc Rcycl Ct Amer 1.07 1.067 - 1.09 1.07 +0.05 4.90% 22,300
ARCO Arcos Dorados Holdings Inc 7.60 7.55 - 7.75 7.70 +0.10 1.32% 533,000
ARCW Arc Group Worldwide 4.10 4.00 - 4.15 4.10 0.00 0.00% 29,400
ARCX Arc Logistics Partners LP 14.32 14.20 - 14.70 14.43 +0.14 0.98% 53,900
ARD Ardagh Group S.A. Common Shares 22.12 21.33 - 22.19 21.75 -0.48 2.16% 126,500
ARDC Ares Dynamic Credit Allocation 16.00 15.78 - 16.03 15.91 -0.04 0.25% 86,000
ARDM Aradigm Corp Cmn 1.64 1.51 - 1.64 1.56 -0.09 5.45% 18,500
ARDX Ardelyx Inc Cmn 13.00 12.75 - 13.20 12.80 -0.20 1.54% 101,700
ARE Alexandria Real Estate Equities 109.60 109.05 - 110.14 109.82 -0.02 0.02% 512,900
ARE-A Alexandria Real Estate Equities 26.07 26.07 - 26.30 26.15 +0.02 0.08% 23,500
ARE-D Alexandria Real Estate Equitie 34.99 34.99 - 34.99 34.99 -0.44 1.24% 100
ARE-E Alexandria Real Estate Equitie 24.99 24.98 - 25.00 24.98 -0.02 0.08% 6,200
ARES Ares Management LP 18.65 18.45 - 19.10 18.95 +0.35 1.88% 239,400
AREX Approach Res. Inc 2.36 2.36 - 2.59 2.52 +0.11 4.56% 1,083,400
ARGS Argos Therapeutics 0.40 0.31 - 0.41 0.39 -0.01 2.50% 2,152,000
ARGT G-X FTSE Argentina 20 ETF 27.95 27.86 - 28.15 28.08 +0.22 0.79% 87,100
ARH-C Arch Capital Group Ltd. 6.75% P 25.27 25.13 - 25.27 25.14 -0.09 0.36% 51,400
ARI Apollo Commercial Real Estate 18.49 18.46 - 18.74 18.71 +0.24 1.30% 1,516,400
ARI-A Apollo Commercial Real Estate 25.56 25.42 - 25.56 25.45 +0.19 0.75% 2,600
ARI-C Apollo Commercial 8% Cum. Perp. Pfd. Series C 25.05 24.99 - 25.17 25.17 +0.22 0.88% 38,600
ARII American Railcar Ind 40.00 39.985 - 40.92 40.66 +0.50 1.25% 40,500
ARIS Ari Network Svcs 5.13 5.07 - 5.20 5.17 +0.11 2.17% 3,900
ARKG Ark Genomic Revolution Multi-Se 20.41 20.41 - 20.65 20.65 +0.21 1.03% 500
ARKK Ark Innovation ETF 23.68 23.59 - 23.84 23.79 +0.20 0.85% 9,500
ARKQ Ark Industrial Innovation ETF 24.27 24.27 - 24.49 24.47 +0.18 0.74% 7,800
ARKR Ark Restaurants Cp 24.89 24.887 - 25.00 25.00 +0.08 0.32% 3,500
ARKW Ark Web X.0 ETF 28.51 28.51 - 28.745 28.74 +0.16 0.56% 1,600
ARL American Realty Investors 8.09 7.508 - 8.12 7.52 -0.39 4.93% 3,900
ARLP Alliance Resource Pt 21.00 20.92 - 21.85 21.75 +0.90 4.32% 326,900
ARLZ Aralez Pharm Inc 2.33 2.25 - 2.37 2.25 -0.05 2.17% 936,300
ARMK Aramark Holdings Corp 36.73 36.69 - 36.94 36.89 +0.07 0.19% 636,200
ARN- Arconic Inc. Pf 3.75 87.20 87.20 - 87.20 87.20 0.00 0.00% 200
ARN-B Arconic Inc 41.31 40.31 - 41.31 40.34 -1.16 2.80% 24,100
ARNA Arena Pharmaceutical 1.46 1.44 - 1.48 1.44 -0.02 1.37% 1,274,500
ARNC Arconic Inc 26.76 26.12 - 27.005 26.20 -0.84 3.11% 3,226,100
AROC Archrock Inc 12.30 12.05 - 12.60 12.45 +0.10 0.81% 476,100
AROW Arrow Financial Corp 34.05 33.75 - 34.44 34.20 -0.20 0.58% 28,600
ARQL Arqule Inc 1.05 1.05 - 1.10 1.09 +0.04 3.81% 181,600
ARR Armour Residential R 22.84 22.81 - 23.175 23.13 +0.32 1.40% 550,200
ARR-A Armour Residential REIT Inc 24.43 24.428 - 24.57 24.57 +0.19 0.78% 5,800
ARR-B Armour Residential REIT Inc 23.40 23.40 - 23.49 23.47 -0.03 0.13% 20,200
ARRS Arris Group Inc 26.62 26.35 - 26.73 26.42 -0.28 1.05% 1,329,300
ARRY Array Biopharma Inc 9.29 9.05 - 9.37 9.11 -0.19 2.04% 2,403,400
ARTNA Artesian Res Cp A 32.13 32.13 - 32.86 32.75 +0.47 1.46% 21,300
ARTW Art S Way MFG Co I 3.55 3.55 - 3.75 3.75 0.00 0.00% 1,100
ARTX Arotech Corp 3.05 3.00 - 3.10 3.00 0.00 0.00% 237,300
ARU Ares Capital Corp 25.70 25.62 - 25.72 25.70 +0.04 0.16% 16,500
ARW Arrow Electronics 72.79 72.74 - 73.36 72.94 +0.09 0.12% 254,100
ARWR Arrowhead Pharma 1.81 1.80 - 1.94 1.93 +0.11 6.04% 453,700
ASA ASA Gold and Precious Metals 12.04 12.02 - 12.29 12.11 +0.06 0.50% 58,600
ASB Associated Banc-Corp 23.75 23.475 - 24.10 23.95 +0.20 0.84% 1,169,300
ASB-C Associated Banc-Corp Depositary 25.92 25.92 - 26.02 26.02 +0.10 0.39% 300
ASB-D Associated Banc-Corp 23.79 23.758 - 23.99 23.86 +0.11 0.46% 20,600
ASB.W Associated Banc-Corp. Wt 4.63 4.63 - 4.63 4.63 -0.01 0.22% 200
ASBB Asb Bancorp Inc 33.95 33.60 - 34.00 34.00 +0.30 0.89% 900
ASC Ardmore Shipping Corp 7.95 7.95 - 8.15 8.10 +0.10 1.25% 210,600
ASCMA Ascent Capital Group 14.15 13.61 - 14.26 13.70 -0.55 3.86% 54,700
ASEA G-X FTSE Asean 40 ETF 14.13 14.10 - 14.15 14.15 -0.04 0.28% 6,900
ASET Flxsh Rl As Al Ix Fd 26.40 26.40 - 26.46 26.44 +0.03 0.11% 2,000
ASFI Asta Funding Inc 8.50 7.75 - 8.50 8.00 -0.55 6.43% 27,700
ASG Liberty All-Star Growth Fund 4.49 4.47 - 4.55 4.52 +0.03 0.67% 93,400
ASGN On Assignment 46.57 46.37 - 47.07 47.01 +0.19 0.41% 163,100
ASH Ashland Inc 123.16 122.62 - 123.76 123.42 +0.18 0.15% 610,300
ASHR Db-Xt Harvest Csi 300 China A 25.18 25.17 - 25.23 25.17 -0.04 0.16% 166,800
ASHS Db-Xt Harvest Csi 500 China A 34.22 34.20 - 34.22 34.20 -0.09 0.26% 900
ASHX Db-Xt Csi 300 China A Hgd Eq 0.00 0.00 - 0.00 19.44 0.00 0.00% 0
ASIX Advansix Inc 26.57 26.18 - 26.67 26.54 -0.03 0.11% 129,800
ASM Avino Silver & Gold 1.71 1.71 - 1.74 1.74 +0.02 1.16% 186,200
ASMB Assembly Biosciences 26.19 25.03 - 26.19 25.34 -0.66 2.54% 51,000
ASML Asml Hldg NY Reg 133.16 132.54 - 133.46 132.91 -0.88 0.66% 358,300
ASNA Ascena Retail Grp Cmn 3.94 3.94 - 4.29 4.21 +0.26 6.58% 3,119,700
ASND Ascendis Pharma Ads 27.49 26.665 - 28.515 27.02 -0.47 1.71% 81,500
ASPN Aspen Aerogels Inc 4.13 4.13 - 4.25 4.21 +0.08 1.94% 28,100
ASPS Altisource Portfolio 35.12 33.92 - 35.84 35.39 +0.42 1.20% 483,300
ASR Grupo Aeroportuario Del Sureste 175.22 174.70 - 176.44 176.25 +0.80 0.46% 60,900
ASRV Ameriserv Financial 3.75 3.70 - 3.80 3.70 -0.05 1.33% 37,200
ASRVP Ameriserv Fin Cap 26.59 26.58 - 26.59 26.58 -0.09 0.34% 500
AST Asterias Biotherapeutics Inc 3.35 3.25 - 3.50 3.45 -0.10 2.82% 181,300
AST.W Asterias Biotherapeutics Inc Warrants 0.35 0.35 - 0.40 0.40 -0.05 11.11% 3,500
ASTC Astrotech Corp 1.32 1.29 - 1.33 1.31 +0.02 1.55% 10,100
ASTE Astec Inds Inc 59.66 59.28 - 61.55 61.06 +1.21 2.02% 134,600
ASUR Asure Software 10.59 10.41 - 10.63 10.54 +0.01 0.09% 33,000
ASX Advanced Semiconductor Engineering 6.59 6.56 - 6.64 6.62 +0.01 0.15% 1,249,900
ASYS Amtech Systems Inc 5.40 5.40 - 5.50 5.49 +0.12 2.23% 3,600
AT Atlantic Power Corp 2.55 2.55 - 2.60 2.60 0.00 0.00% 95,600
ATAI Ata Inc ADR 3.82 3.82 - 3.95 3.90 -0.04 1.02% 2,700
ATAX Amer First Mf Inv 5.65 5.627 - 5.70 5.70 -0.05 0.87% 106,800
ATEC Alphatec Holdings 2.10 2.10 - 2.40 2.40 +0.27 12.68% 161,300
ATEN A10 Networks Inc 9.00 8.94 - 9.05 8.96 -0.05 0.55% 159,000
ATH Athene Holding Ltd 49.42 49.30 - 50.00 49.87 +0.05 0.10% 17,781,800
ATHM Autohome Inc 32.48 32.35 - 32.864 32.72 +0.13 0.40% 316,800
ATHN Athenahealth Inc 112.02 110.51 - 112.02 111.27 -0.50 0.45% 226,700
ATHX Athersys Inc 1.40 1.29 - 1.52 1.44 +0.26 22.03% 11,396,900
ATI Allegheny Technologies Inc 17.46 17.30 - 17.90 17.58 +0.03 0.17% 1,634,300
ATKR Atkore International Group 25.54 25.53 - 25.81 25.58 0.00 0.00% 196,300
ATLC Atlanticus Hldg Cp 2.70 2.698 - 2.70 2.70 +0.05 1.89% 4,000
ATLO Ames Natl Corp 29.75 29.75 - 30.40 30.35 +0.55 1.85% 1,500
ATMP Barclays ETN Plus Select MLP 23.54 23.34 - 23.74 23.66 +0.33 1.41% 57,600
ATNI Atn International 71.14 70.62 - 71.50 71.35 -0.30 0.42% 20,000
ATNM Actinium Pharmaceuticals Inc 1.58 1.44 - 1.58 1.50 -0.08 5.06% 1,041,400
ATO Atmos Energy Corp 80.24 79.74 - 80.24 79.85 -0.55 0.68% 347,300
ATOM Atomera Inc 6.88 6.88 - 7.07 7.07 +0.29 4.28% 24,000
ATOS Atossa Genetics Inc 0.79 0.77 - 0.92 0.79 -0.30 27.52% 1,815,000
ATR Aptargroup 77.11 76.49 - 77.11 77.04 -0.03 0.04% 129,300
ATRA Atara Biotherap Cmn 18.60 18.60 - 19.85 19.05 +0.50 2.70% 403,400
ATRC Atricure Inc 18.73 18.73 - 19.14 18.91 +0.09 0.48% 116,000
ATRI Atrion Corp 465.90 462.15 - 465.90 462.50 -2.90 0.62% 3,900
ATRO Astronics Cp 30.83 30.44 - 31.88 31.85 +1.06 3.44% 252,000
ATRS Antares Pharma Cmn 2.78 2.73 - 2.80 2.74 -0.02 0.72% 894,300
ATSG Air Transport 15.93 15.70 - 16.00 15.77 -0.16 1.00% 210,600
ATTO Atento S.A. 9.10 8.95 - 9.20 9.00 -0.10 1.10% 65,000
ATTU Attunity Ltd 7.73 7.64 - 7.95 7.91 +0.21 2.73% 48,800
ATU Actuant Corp 24.95 24.90 - 25.55 25.50 +0.45 1.80% 558,400
ATV Acorn International 9.06 9.06 - 9.064 9.06 -0.13 1.41% 100
ATVI Activision Blizzard 49.99 49.93 - 50.32 50.14 +0.38 0.76% 6,115,600
ATW Atwood Oceanics 9.36 9.27 - 9.68 9.53 +0.15 1.60% 3,321,800
AU Anglogold Ashanti Ltd 11.01 10.94 - 11.18 11.12 +0.07 0.63% 2,020,400
AUBN Auburn Natl Bncp I 33.20 33.00 - 33.20 33.00 0.00 0.00% 400
AUDC Audiocodes Ltd 6.88 6.87 - 6.98 6.91 -0.02 0.29% 38,600
AUMN Golden Minerals Co 0.60 0.59 - 0.635 0.62 +0.04 6.90% 182,400
AUNZ Australia & NZ Debt Wisdomtree 0.00 0.00 - 0.00 18.27 0.00 0.00% 0
AUO Au Optronics Corp 3.92 3.89 - 3.93 3.90 +0.06 1.56% 1,917,800
AUPH Aurinia Pharm Ord 7.22 7.11 - 7.67 7.30 +0.14 1.96% 6,560,300
AUSE Australia Dividend Wisdomtree 55.83 55.83 - 56.22 56.22 +0.67 1.21% 700
AUXO Auxilio Inc 4.52 4.52 - 4.72 4.72 +0.11 2.39% 18,400
AUY Yamana Gold 2.78 2.75 - 2.86 2.83 +0.05 1.80% 8,408,300
AVA Avista Corp 39.25 38.94 - 39.32 39.11 -0.33 0.84% 572,800
AVAL Grupo Aval Acciones Y Valores S 7.95 7.925 - 8.14 8.13 +0.23 2.91% 268,000
AVAV Aerovironment Inc 27.57 27.08 - 27.67 27.54 -0.01 0.04% 98,700
AVB Avalonbay Communities 183.17 182.42 - 184.57 183.48 -0.16 0.09% 708,200
AVD American Vanguard Corp 16.00 15.50 - 16.15 15.55 -0.48 2.99% 69,500
AVDL Avadel Pharmaceuticals Plc 9.37 9.37 - 9.98 9.73 +0.43 4.62% 55,300
AVEO Aveo Pharmaceuticals 0.55 0.54 - 0.63 0.62 +0.05 8.77% 1,228,400
AVGO Broadcom Ltd 220.80 219.68 - 221.35 221.31 +0.36 0.16% 1,592,700
AVGR Avinger Inc Cmn 1.60 1.60 - 1.95 1.75 +0.15 9.38% 234,700
AVH Avianca Holdings S.A. 7.83 7.66 - 7.84 7.71 -0.07 0.90% 107,700
AVHI A V Homes Inc 16.30 16.20 - 16.58 16.45 -0.10 0.60% 75,200
AVID Avid Tech Inc 4.61 4.58 - 4.75 4.71 +0.12 2.61% 325,200
AVIR Aviragen Therapeutic 0.62 0.61 - 0.69 0.67 +0.045 7.20% 147,800
AVK Advent Claymore Convertible Securities 15.37 15.34 - 15.47 15.40 -0.01 0.06% 68,400
AVNW Aviat Networks Inc 14.66 14.50 - 15.10 14.97 +0.32 2.18% 31,900
AVP Avon Products 4.40 4.28 - 4.45 4.29 -0.13 2.94% 5,217,100
AVT Avnet Inc 44.63 44.53 - 45.25 45.09 +0.38 0.85% 1,315,900
AVX Avx Corp 16.11 16.06 - 16.20 16.18 +0.03 0.19% 108,300
AVXL Anavex Lf SC Cmn 5.89 5.76 - 6.05 5.83 -0.04 0.68% 288,500
AVXS Avexis Inc Cmn Stk 74.64 73.24 - 75.57 74.00 -0.47 0.63% 206,400
AVY Avery Dennison Corp 80.22 80.04 - 80.60 80.34 -0.06 0.07% 1,112,700
AWF Alliancebernstein Global High Income Fund 12.55 12.53 - 12.59 12.55 -0.02 0.16% 178,600
AWH Allied World Assurance Company 53.35 53.22 - 53.52 53.22 -0.11 0.21% 129,500
AWI Armstrong World Industries Inc 45.20 45.10 - 45.65 45.50 +0.25 0.55% 451,400
AWK American Water Works 77.07 76.47 - 77.35 77.17 -0.02 0.03% 1,035,900
AWP Alpine Global Premier Propertie 5.62 5.61 - 5.68 5.67 +0.07 1.25% 552,200
AWR American States Water Company 43.71 43.20 - 43.77 43.55 -0.17 0.39% 135,900
AWRE Aware Inc 4.65 4.65 - 4.70 4.68 -0.02 0.43% 34,100
AWX Avalon Holdings Corp 2.31 2.31 - 2.344 2.34 -0.09 3.70% 1,700
AXAR Axar Acquisition Corp 0.00 0.00 - 0.00 9.83 0.00 0.00% 0
AXARW Axar Acquisition Corp 0.08 0.07 - 0.08 0.07 0.00 0.00% 17,800
AXAS Abraxas Petro Corp 1.95 1.95 - 2.07 1.99 +0.03 1.53% 1,192,000
AXDX Accelerate Diagnosti 23.55 23.00 - 23.695 23.10 -0.45 1.91% 159,000
AXE Anixter International Inc 77.60 77.10 - 78.35 77.50 -0.50 0.64% 173,000
AXGN Axogen Inc Cmn 10.20 10.05 - 10.25 10.15 0.00 0.00% 149,000
AXJL Asia Pacific Ex-Japan Wisdomtree 64.42 64.39 - 64.42 64.39 0.00 0.00% 800
AXJV MSCI Asia Ex Japan Mini Ishares 31.90 31.86 - 31.90 31.89 -0.06 0.19% 4,300
AXL American Axle & Manufacturing 18.70 18.60 - 18.90 18.65 -0.06 0.32% 945,600
AXN China Aoxing Pharmaceutical Company 0.44 0.405 - 0.44 0.41 -0.03 6.82% 91,400
AXON Axovant Sciences Ltd. 14.70 14.70 - 15.10 14.95 +0.26 1.77% 214,800
AXP American Express Company 78.45 78.14 - 79.34 78.25 -0.39 0.50% 2,913,600
AXR Amrep Corp 6.52 6.01 - 6.52 6.28 -0.15 2.33% 37,500
AXS Axis Capital Holdings 66.73 66.45 - 67.09 66.77 0.00 0.00% 421,100
AXS-C Axis Capital Holdings Ltd 25.00 24.97 - 25.00 24.99 -0.01 0.04% 265,200
AXS-D Axis Capital Holdings Ltd 24.81 24.75 - 24.92 24.90 -0.06 0.24% 9,400
AXS-E Axis Capital Holdings Ltd 23.47 23.41 - 23.54 23.41 +0.03 0.13% 70,300
AXSM Axsome Thera Cmn Stk 4.10 4.09 - 4.25 4.20 +0.05 1.20% 173,100
AXTA Axalta Coating Systems Ltd 31.49 31.46 - 31.90 31.90 +0.40 1.27% 1,866,600
AXTI Axt Inc 5.60 5.55 - 5.68 5.60 0.00 0.00% 456,200
AXU Alexco Resource Corp 1.57 1.57 - 1.69 1.66 +0.03 1.84% 421,800
AYA Amaya Inc Cmn Stk 16.75 16.45 - 16.95 16.75 -0.10 0.59% 92,000
AYI Acuity Brands Inc 201.03 201.03 - 207.49 207.27 +4.92 2.43% 922,200
AYR Aircastle Ltd 24.01 23.91 - 24.32 23.99 -0.02 0.08% 192,000
AYT GEMS Asia 8 ETN Ipath 40.81 40.81 - 41.10 40.95 -0.10 0.24% 29,500
AZN Astrazeneca Plc 31.21 31.20 - 31.37 31.29 -0.04 0.13% 3,480,500
AZO Autozone 717.21 716.66 - 724.00 722.46 +5.47 0.76% 267,800
AZPN Aspen Technology Cmn 57.62 57.62 - 58.36 58.25 +0.55 0.95% 467,700
AZRE Azure Power Global Ltd 17.99 17.82 - 18.09 18.09 +0.15 0.84% 7,800
AZRX Azurrx Biopharma Inc 4.09 3.82 - 4.09 3.90 -0.11 2.74% 10,200
AZZ Azz Inc 57.05 56.90 - 58.05 57.55 +0.40 0.70% 62,700
AYX Alteryx Inc. 14.99 14.75 - 15.20 15.01 +0.02 0.13% 282,400


4878  2376  742  364 

ActiveGainersLosers
Top 10 Active Counters
 NameLastChange 
 XLF 23.62-0.15 
 BAC 23.35-0.13 
 CHK 5.81+0.42 
 SPY 235.54+0.22 
 FTR 2.02+0.04 
 DRYS 1.75+0.25 
 JNUG 6.60+0.20 
 VXX 15.45-0.09 
 AMD 13.71+0.02 
 EEM 39.88+0.07 
Partners & Brokers