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 51.38 51.33 - 51.83 51.74 +0.27 0.52% 1,612,600
AA Alcoa Corporation 33.81 33.35 - 34.64 34.48 +0.16 0.47% 5,763,800
AAAP Advanced Accele. Ads 35.98 35.65 - 36.99 36.96 -0.02 0.05% 171,100
AAC Aac Holdings Inc 7.72 7.51 - 7.73 7.58 -0.16 2.07% 72,400
AADR Advisorshares Dorsey Wright ADR 45.30 45.00 - 46.17 45.05 -0.77 1.68% 14,500
AAL American Airlines Gp 46.00 45.58 - 46.30 46.28 +0.18 0.39% 4,489,500
AAMC Altisource Asset 71.20 69.57 - 71.20 70.55 -1.45 2.01% 5,400
AAME Atlantic Amer Cp 3.80 0.00 - 0.00 3.80 0.00 0.00% 0
AAN Aaron's Inc 26.91 26.56 - 27.59 27.18 +0.26 0.97% 541,300
AAOI Applied Optoelect Cmn 42.11 40.55 - 49.34 45.98 +8.51 22.71% 6,549,700
AAON Aaon Inc 34.80 33.10 - 34.80 34.50 +2.55 7.98% 294,100
AAP Advance Auto Parts Inc 156.46 155.45 - 158.23 157.33 -0.39 0.25% 1,599,600
AAPC Atlantic Alliance Or 13.01 13.01 - 13.35 13.01 -0.12 0.91% 700
AAPL Apple Inc 135.91 135.28 - 136.66 136.66 +0.13 0.10% 21,776,500
AAT American Assets Trust 44.30 43.88 - 44.30 44.13 -0.07 0.16% 202,300
AAU Almaden Minerals 1.14 1.08 - 1.18 1.17 +0.05 4.46% 450,000
AAV Advantage Oil & Gas Ltd 6.20 6.10 - 6.25 6.15 -0.10 1.60% 128,600
AAWW Atlas Air Ww 55.15 55.05 - 57.15 56.40 +0.40 0.71% 239,500
AAXJ Ishares MSCI Aca X-Japan 60.80 60.73 - 61.02 61.02 -0.37 0.60% 343,700
AB Alliancebernstein Holding L.P. 23.75 23.55 - 23.775 23.70 -0.15 0.63% 222,600
ABAC Aoxin Tianli Grp 2.80 2.80 - 2.90 2.89 +0.10 3.58% 12,000
ABAX Abaxis Inc 48.91 48.23 - 49.91 49.75 +0.49 0.99% 81,100
ABB Abb Ltd 22.39 22.37 - 22.57 22.55 -0.23 1.01% 1,413,100
ABBV Abbvie Inc Common Stock 61.92 61.49 - 62.23 62.09 +0.15 0.24% 6,536,300
ABC Amerisourcebergen Corp 91.51 90.53 - 92.16 92.16 +0.55 0.60% 1,001,600
ABCB Ameris Bancorp 48.20 47.50 - 48.90 48.75 -0.45 0.91% 77,000
ABCD Cambium Learning Grp 4.90 4.85 - 5.06 4.95 -0.03 0.60% 21,600
ABCO Advisory Board Co 46.35 45.30 - 46.70 45.35 -1.30 2.79% 1,160,100
ABDC Alcentra Capital Com 12.90 12.53 - 12.90 12.59 -0.25 1.95% 44,700
ABE Aberdeen EM Smaller Company Fund 12.17 12.10 - 12.22 12.18 -0.05 0.41% 28,200
ABEO Abeona Therapeutics 5.00 4.90 - 5.25 5.25 +0.25 5.00% 289,400
ABEOW Abeona Thera Wts 3.05 0.00 - 0.00 3.05 0.00 0.00% 0
ABEV Ambev S.A. 5.76 5.71 - 5.81 5.71 -0.17 2.89% 14,407,500
ABG Asbury Automotive Group Inc 65.65 64.80 - 67.35 66.70 +0.85 1.29% 246,600
ABIL Ability Inc 2.80 2.78 - 2.80 2.80 0.00 0.00% 6,600
ABIO Arca Biopharma Inc 2.50 2.50 - 2.60 2.58 +0.03 1.18% 4,600
ABM ABM Industries Incorporated 40.94 40.72 - 41.16 41.09 -0.01 0.02% 178,200
ABMD Abiomed Inc 116.00 114.28 - 117.50 117.14 +0.25 0.21% 207,200
ABR Arbor Realty Trust 7.48 7.36 - 7.50 7.36 -0.07 0.94% 75,100
ABR-A Arbor Realty Trust Inc 25.21 25.07 - 25.24 25.24 +0.04 0.16% 1,700
ABR-B Arbor Realty Trust Inc 24.95 24.95 - 24.985 24.95 -0.01 0.04% 4,500
ABR-C Arbor Realty Trust 25.53 25.23 - 25.53 25.27 +0.04 0.16% 1,800
ABRN Arbor Realty Trust 7.375% Senior 25.38 25.38 - 25.41 25.41 +0.03 0.12% 4,200
ABT Abbott Laboratories 45.29 45.23 - 45.68 45.68 +0.28 0.62% 7,608,600
ABTL Autobytel Inc 12.20 12.20 - 12.85 12.80 +0.19 1.51% 58,900
ABTX Allegiance Banc CS 36.75 36.50 - 36.90 36.65 -0.25 0.68% 25,200
ABUS Arbutus Biopharma Cp 2.60 2.55 - 2.70 2.65 0.00 0.00% 41,000
ABX Barrick Gold Corp 20.00 19.51 - 20.04 19.54 -0.12 0.61% 13,359,200
ABY Atlantica Yield Plc 21.50 21.45 - 22.01 21.85 +0.33 1.53% 316,800
AC Associated Capital Group Inc 38.30 37.75 - 38.35 38.00 -0.50 1.30% 5,700
ACAD Acadia Pharmaceutica 39.08 38.16 - 39.43 38.88 -0.68 1.72% 1,966,700
ACAT Arctic Cat Inc 18.48 18.48 - 18.51 18.50 +0.02 0.11% 272,800
ACBI Atlantic Capital Cmn 18.75 18.10 - 18.95 18.40 -0.60 3.16% 154,200
ACC American Campus Communities Inc 50.81 50.55 - 51.43 51.43 +0.70 1.38% 437,000
ACCO Acco Brands Corp 13.85 13.80 - 14.25 14.10 +0.05 0.36% 652,600
ACET Aceto Cp 15.36 15.25 - 15.43 15.36 -0.09 0.58% 121,100
ACFC Atlantic Coast Finl 7.67 7.63 - 7.89 7.75 -0.05 0.64% 11,200
ACGL Arch Capital Grp Ltd 94.01 92.71 - 94.72 94.54 -0.02 0.02% 360,100
ACGLP Arch Capital Group Ltd 22.35 22.35 - 22.48 22.48 +0.14 0.63% 90,500
ACH Aluminum Corporation of China Ltd 12.59 12.51 - 12.63 12.55 -0.81 6.06% 78,500
ACHC Acadia Healthcr Co 44.99 44.29 - 47.39 44.94 +1.70 3.93% 3,100,600
ACHN Achillion Pharmaceut 4.05 3.75 - 4.15 3.86 -0.38 8.96% 3,221,900
ACIA Acacia Communica Cmn 52.80 52.60 - 55.89 54.04 -9.39 14.80% 5,175,700
ACIM SPDR MSCI ACWI IMI 68.49 68.49 - 68.62 68.50 -0.32 0.46% 2,700
ACIU AC Immune Sa 12.15 11.78 - 12.29 11.85 -0.47 3.81% 20,900
ACIW Aci Worldwide Inc 19.99 19.88 - 20.37 20.29 +0.08 0.40% 265,800
ACLS Axcelis Tech Inc 16.00 15.60 - 16.10 15.80 -0.40 2.47% 137,700
ACM Aecom Technology Corp 36.08 35.29 - 36.14 35.77 -0.58 1.60% 1,695,900
ACN Accenture Plc 122.00 121.60 - 123.43 123.43 +0.95 0.78% 1,447,600
ACNB Acnb Corp 29.57 29.25 - 29.572 29.40 -0.05 0.17% 3,200
ACOR Acorda Therapeutics 24.90 24.35 - 25.15 24.90 -0.10 0.40% 416,100
ACP Avenue Income Credit Strategies 14.16 14.16 - 14.29 14.29 +0.13 0.92% 109,200
ACRE Ares Commercial Real Estate Cor 13.60 13.47 - 13.63 13.61 0.00 0.00% 82,600
ACRS Aclaris Therapts Cmn 29.26 28.40 - 31.38 30.80 +1.28 4.34% 334,700
ACRX Acelrx Pharmaceutica 3.10 3.00 - 3.10 3.00 -0.10 3.23% 114,600
ACSF American Capital Sen 12.80 12.75 - 12.95 12.95 +0.10 0.78% 48,500
ACSI American Customer Satisfaction Core Alpha ETF 27.95 27.93 - 28.09 28.06 +0.05 0.18% 5,500
ACST Acasti Pharma Cmn A 1.24 1.16 - 1.24 1.20 -0.03 2.44% 88,000
ACTA Actua Corp Cmn 13.80 13.60 - 14.05 14.00 0.00 0.00% 62,700
ACTG Acacia Res-Acacia 5.65 5.60 - 5.90 5.80 +0.10 1.75% 232,800
ACTX Glbl X Guru Actv ETF 14.85 14.83 - 14.86 14.83 -0.158 1.05% 1,400
ACU Acme United Corporation 26.39 25.41 - 26.39 25.41 -0.97 3.68% 5,400
ACUR Acura Pharma Cmn 0.60 0.49 - 0.65 0.505 -0.095 15.83% 134,961
ACV Allianzgi Diversified Income & 20.52 20.32 - 20.52 20.44 -0.09 0.44% 41,500
ACWF Ishares Factorselect MSCI Globa 25.49 25.40 - 25.49 25.40 -0.24 0.94% 12,800
ACWI Ishares MSCI ACWI 62.32 62.31 - 62.58 62.58 -0.16 0.26% 1,936,700
ACWV All Country World Min Vol MSCI Ishares 76.20 76.18 - 76.60 76.59 +0.24 0.31% 159,700
ACWX Ishares MSCI ACWI 42.45 42.42 - 42.57 42.54 -0.33 0.77% 1,370,600
ACXM Acxiom Cp 29.14 27.648 - 29.56 29.37 -0.25 0.84% 305,200
ACY Aerocentury Corp 9.76 9.755 - 10.00 10.00 -0.20 1.96% 2,800
ADAP Adaptimmune Ther Ads 3.93 3.91 - 4.00 3.95 0.00 0.00% 33,400
ADBE Adobe Systems Inc 118.30 117.83 - 119.32 119.31 +0.48 0.40% 1,942,400
ADC Agree Realty Corp 48.96 48.72 - 50.97 50.74 +2.12 4.36% 269,700
ADES Advanced Emissions Solutions Inc 11.09 9.98 - 11.19 11.01 -0.19 1.70% 95,600
ADGE American Dg Energy Inc 0.35 0.32 - 0.35 0.33 -0.003 0.90% 18,600
ADHD Alcobra Ltd. Ord 1.20 1.18 - 1.24 1.24 +0.02 1.64% 286,400
ADI Analog Devices Cmn 80.97 80.82 - 81.70 81.68 +0.07 0.09% 2,841,100
ADK Adcare Health Systems Inc 1.40 1.36 - 1.43 1.37 -0.04 2.84% 15,100
ADK-A Adcare Health Systems Inc 10.87 23.28 23.20 - 23.42 23.40 +0.03 0.13% 8,100
ADM Archer Daniels Midland Company 44.84 44.74 - 45.26 45.26 +0.17 0.38% 2,371,200
ADMA Adma Biologics Cmn 4.74 4.74 - 4.79 4.75 -0.03 0.63% 5,300
ADMP Adamis Pharmaceuticl 3.30 3.25 - 3.35 3.25 -0.10 2.99% 150,200
ADMS Adamas Pharma Cmn 17.02 17.02 - 17.32 17.20 -0.05 0.29% 54,300
ADNT Adient Plc 65.38 65.00 - 67.04 66.48 +0.53 0.80% 1,531,900
ADP Automatic Data Procs 101.63 101.30 - 103.01 103.00 +1.36 1.34% 1,774,400
ADPT Adeptus Health Inc 6.80 6.72 - 7.01 6.77 -0.15 2.17% 397,100
ADRA Bldrs Asia 50 Fd 29.75 0.00 - 0.00 29.75 0.00 0.00% 0
ADRD Bldrs Dev Mkts 100 20.77 20.66 - 20.77 20.72 -0.26 1.24% 6,900
ADRE Bldrs EM Mkts 50 36.23 36.08 - 36.33 36.24 -0.38 1.04% 7,100
ADRO Aduro Biotech Cmn 11.05 10.90 - 11.35 11.35 +0.20 1.79% 160,300
ADRU Bldrs EUR 100 Fd 20.02 19.97 - 20.02 19.99 -0.17 0.84% 1,100
ADS Alliance Data Systems Corp 242.00 239.82 - 245.11 244.81 +2.39 0.99% 762,300
ADSK Autodesk Inc 86.56 85.69 - 87.69 87.55 +0.45 0.52% 1,370,100
ADSW Advanced Disposal Services Inc 22.00 21.61 - 22.06 21.84 -0.16 0.73% 145,200
ADTN Adtran Inc 21.25 21.25 - 21.75 21.65 +0.20 0.93% 198,700
ADUS Addus Homecare Corpo 33.70 33.25 - 34.05 33.90 +0.15 0.44% 21,700
ADVM Adverum Biotechnlgs 2.70 2.65 - 2.75 2.65 -0.10 3.64% 188,900
ADX Adams Express Company 13.59 13.56 - 13.64 13.64 +0.01 0.07% 139,800
ADXS Advaxis Inc Cmn Stk 8.44 8.38 - 8.60 8.46 -0.11 1.28% 394,500
ADXSW Advaxis Inc Wts 5.00 4.80 - 5.01 4.92 -0.13 2.57% 1,400
ADZ DB Agriculture Short ETN Powershares 31.24 0.00 - 0.00 31.24 0.00 0.00% 0
AE Adams Resources & Energy 40.95 40.15 - 40.95 40.15 -0.46 1.13% 2,900
AEB Aegon N.V. 24.80 24.75 - 25.24 25.22 +0.40 1.61% 64,200
AED Aegon N.V. 26.04 25.98 - 26.10 26.10 +0.11 0.42% 46,000
AEE Ameren Corp 54.14 54.03 - 54.60 54.58 +0.51 0.94% 2,108,700
AEG Aegon N.V. 5.22 5.22 - 5.30 5.28 -0.07 1.31% 1,791,600
AEGN Aegion Corp Cmn Stk 22.20 22.14 - 22.51 22.48 +0.14 0.63% 308,200
AEH Aegon N.V. 25.69 25.65 - 25.70 25.70 +0.03 0.12% 51,700
AEHR Aehr Test Systems 4.46 4.35 - 4.77 4.75 +0.18 3.94% 162,600
AEIS Advanced Energy 61.00 60.85 - 62.48 62.38 +0.72 1.17% 331,200
AEK Aegon N.V. 8.00% 25.88 25.85 - 25.91 25.90 +0.03 0.12% 70,800
AEL American Equity Investment Life 26.62 26.31 - 26.785 26.73 -0.52 1.91% 349,700
AEM Agnico-Eagle Mines Ltd 45.99 45.22 - 46.063 45.32 -0.06 0.13% 1,317,400
AEMD Aethlon Medical Cmn 3.75 3.75 - 4.00 3.78 +0.03 0.80% 54,900
AEO American Eagle Outfitters 14.78 14.71 - 15.51 15.25 +0.49 3.32% 5,565,000
AEP American Electric Power Company 66.19 66.15 - 67.22 67.15 +1.14 1.73% 4,094,000
AER Aercap Holdings N.V. 45.38 44.78 - 45.38 45.35 -0.33 0.72% 1,703,300
AERI Aerie Pharmaceutical 44.90 43.95 - 45.15 44.55 +0.30 0.68% 362,800
AES The Aes Corp 11.77 11.68 - 11.93 11.93 +0.18 1.53% 6,329,300
AES-C Aes TR III 6.75 Pfd 50.53 50.50 - 50.69 50.51 -0.11 0.22% 6,600
AET Aetna Inc 129.49 128.27 - 129.66 128.97 -0.76 0.59% 2,364,400
AETI American Electric Te 2.05 1.95 - 2.10 1.95 -0.15 7.14% 28,400
AEUA Anadarko Petroleum Corp 44.55 44.30 - 45.09 44.59 -0.33 0.73% 6,400
AEY Addvantage Techs Grp 1.80 1.76 - 1.80 1.78 -0.01 0.56% 7,000
AEZS Aeterna Zentaris 3.10 3.00 - 3.10 3.00 -0.15 4.76% 120,600
AF Astoria Financial Corp 18.63 18.54 - 18.695 18.68 -0.18 0.95% 693,500
AF-C Astoria Financial Corp 25.85 25.83 - 25.97 25.92 -0.10 0.38% 2,500
AFA American Financial Group Inc 25.27 25.27 - 25.35 25.34 +0.07 0.28% 3,000
AFAM Almost Family Inc 49.25 49.25 - 49.60 49.50 +0.30 0.61% 84,100
AFB Alliance National Municipal 13.47 13.45 - 13.51 13.50 +0.05 0.37% 70,300
AFC Allied Capital Corp 25.50 25.42 - 25.51 25.46 -0.07 0.27% 11,200
AFCO American Farmland 8.65 0.00 - 0.00 8.65 0.00 0.00% 0
AFG American Financial Group 94.45 93.86 - 94.50 94.23 -0.80 0.84% 182,500
AFGE American Financial Group Inc 25.99 25.99 - 26.31 26.08 +0.01 0.04% 8,100
AFGH American Financial Group Inc 25.85 25.85 - 26.123 26.01 -0.06 0.23% 9,700
AFH Atlas Fincl Hld Ord 13.80 13.50 - 14.121 13.55 -0.60 4.24% 159,200
AFI Armstrong Flooring Inc 22.25 21.79 - 22.35 22.04 -0.41 1.83% 69,500
AFK Africa Index ETF Market Vectors 21.56 21.06 - 21.56 21.11 -0.78 3.56% 15,100
AFL Aflac Incorporated 71.24 71.13 - 71.73 71.71 -0.01 0.01% 1,571,400
AFMD Affimed N.V. 2.05 2.00 - 2.05 2.00 0.00 0.00% 94,400
AFS-A Amtrust Financial Services Inc 25.20 25.20 - 25.36 25.36 +0.07 0.28% 1,300
AFS-B Amtrust Financial Services Dep Pfd 25.83 25.81 - 26.21 25.81 -0.01 0.04% 2,200
AFS-C Amtrust Financial Services Series C 26.02 26.01 - 26.17 26.04 -0.07 0.27% 7,600
AFS-D Amtrust Financial Services Dep Pfd 26.02 25.94 - 26.12 26.04 +0.13 0.50% 19,100
AFS-E Amtrust Financial Services Inc Prf 26.52 26.35 - 26.52 26.39 -0.07 0.26% 11,500
AFS-F Amtrust Financial Services Inc 25.01 24.97 - 25.05 25.05 +0.06 0.24% 27,700
AFSD Aflac Incorporated 25.38 25.30 - 25.44 25.39 0.00 0.00% 30,000
AFSI Amtrust Financial 27.74 27.48 - 27.80 27.66 -0.11 0.40% 503,500
AFSS Amtrust Financial Services Inc 26.22 26.11 - 26.23 26.23 +0.07 0.27% 12,000
AFST Amtrust Financial Services Inc 26.43 26.43 - 26.61 26.46 -0.01 0.04% 8,800
AFT Apollo Senior Floating Rate Fund Inc 17.70 17.67 - 17.95 17.80 +0.09 0.51% 89,900
AFTY CSOP FTSE China A50 ETF 14.08 14.06 - 14.10 14.06 -0.03 0.21% 1,800
AFW American Financial Group Inc 25.40 25.34 - 25.51 25.51 +0.15 0.59% 8,300
AG First Majestic Silver 9.87 9.45 - 9.92 9.56 -0.06 0.62% 4,156,800
AGA DB Agriculture Dble Short ETN Powershares 22.00 22.00 - 22.00 22.00 0.00 0.00% 100
AGC Advent Claymore Convertible Securities 6.21 6.19 - 6.25 6.24 +0.02 0.32% 147,200
AGCO Agco Corp 60.89 60.73 - 61.73 61.73 +0.47 0.77% 454,800
AGD Alpine Global Dynamic Dividend Fund 9.57 9.53 - 9.60 9.58 -0.02 0.21% 49,100
AGEN Agenus Inc 3.79 3.75 - 3.88 3.85 +0.02 0.52% 1,270,000
AGF DB Agriculture Long ETN Powershares 12.00 12.00 - 12.00 12.00 0.00 0.00% 100
AGFS Agrofresh Solutions 2.77 2.76 - 2.93 2.84 +0.04 1.43% 93,500
AGFSW Agrofresh Sol Wrrnts 0.11 0.11 - 0.13 0.11 -0.01 8.33% 8,800
AGG Aggregate Bond Ishares 108.88 108.82 - 109.06 109.00 +0.40 0.37% 2,670,800
AGGE IQ Enhanced Core Bond U.S. ETF 19.53 19.53 - 19.62 19.62 +0.12 0.62% 20,700
AGGP IQ Enhanced Core Plus Bond U.S. 19.95 19.93 - 20.014 20.01 +0.071 0.36% 5,000
AGGY Wisdomtree Trust Wisdomtree Bar 49.96 49.91 - 50.07 50.00 +0.13 0.26% 8,400
AGI Alamos Gold Inc 8.36 7.97 - 8.48 8.03 -0.25 3.02% 1,954,800
AGII Argo Group Intl Hlds 68.15 67.55 - 68.75 67.85 -0.60 0.88% 98,700
AGIIL Argo Grp Itl Snr NTS 25.73 25.50 - 25.73 25.55 -0.07 0.27% 18,900
AGIO Agios Pharmaceutical 46.97 45.84 - 48.67 47.82 +0.42 0.89% 518,900
AGLE Aeglea Biothera Cmn 5.80 5.68 - 6.17 5.83 +0.03 0.52% 120,500
AGM Federal Agricultural Mortgage Corp 57.91 57.91 - 58.85 58.67 +0.21 0.36% 37,300
AGM-A Federal Agricultural Mortgage 25.45 25.37 - 25.48 25.48 +0.06 0.24% 4,800
AGM-B Federal Ag 26.75 26.75 - 26.75 26.75 +0.15 0.56% 1,300
AGM-C Federal Agricultural Mortgage 26.25 26.25 - 26.25 26.25 0.00 0.00% 100
AGM.A Federal Agricultural Mortgage Corp 60.00 58.87 - 60.00 58.87 -0.03 0.05% 200
AGN Allergan Plc 246.11 243.945 - 246.88 245.37 -0.96 0.39% 1,842,900
AGN-A Allergan Plc. 5.50% Mandatory C 860.58 855.916 - 860.58 857.80 -4.58 0.53% 2,700
AGNC American Capital Age 19.45 19.42 - 19.63 19.54 -0.10 0.51% 2,329,700
AGNCB American Cap Agy Cor 25.60 25.53 - 25.685 25.68 +0.08 0.31% 9,700
AGNCP American Capital Pfd 25.52 25.52 - 25.64 25.62 +0.09 0.35% 9,800
AGND Wt Brclys Usagg Ndur 43.85 43.85 - 43.85 43.85 -0.129 0.29% 1,000
AGO Assured Guaranty Ltd 41.90 41.66 - 42.94 42.38 +0.90 2.17% 1,911,400
AGO-B Assured Guaranty Ltd [B] 25.72 25.70 - 25.77 25.72 +0.15 0.59% 3,300
AGO-E Assured Guaranty Ltd [E] 25.27 25.27 - 25.47 25.46 +0.16 0.63% 4,000
AGO-F Assured Guaranty Ltd [F] 24.66 24.65 - 24.70 24.68 +0.04 0.16% 2,700
AGQ Ultra Silver Proshares 42.07 41.74 - 42.47 42.20 +0.74 1.78% 257,200
AGR Avangrid Inc 42.93 42.876 - 43.71 43.49 +0.50 1.16% 699,400
AGRO Adecoagro S.A. 11.94 11.74 - 11.964 11.90 +0.02 0.17% 704,200
AGRX Agile Therap Cmn Stk 2.23 2.17 - 2.295 2.24 0.00 0.00% 170,100
AGTC Applied Genetic Tech 7.30 7.05 - 7.434 7.25 -0.15 2.03% 198,600
AGU Agrium Inc 99.55 97.57 - 100.22 99.37 -1.19 1.18% 716,900
AGX Argan Inc 68.15 68.15 - 70.15 69.90 +1.35 1.97% 126,600
AGYS Agilysys Inc 9.14 9.14 - 9.27 9.27 +0.13 1.42% 20,100
AGZ Agency Bond Ishares 113.08 113.049 - 113.37 113.26 +0.23 0.20% 11,500
AGZD Wt Barc Usagg Zro Dr 48.08 48.08 - 48.08 48.08 +0.17 0.35% 300
AHC A.H. Belo Corp 6.30 6.30 - 6.40 6.40 +0.10 1.59% 15,300
AHGP Alliance Holdings Gp 29.39 28.51 - 30.06 29.43 -0.17 0.57% 75,600
AHH Armada Hoffler Properties Inc 14.03 13.91 - 14.12 14.09 +0.04 0.28% 165,500
AHL Aspen Insurance Holdings 56.45 56.15 - 56.65 56.25 -0.50 0.88% 195,300
AHL-B Aspen Insurance Holdings Limit 25.75 25.71 - 25.77 25.74 -0.06 0.23% 12,800
AHL-C Aspen Ins Pfd Inc 26.96 26.96 - 27.18 27.12 +0.18 0.67% 12,600
AHL-D Aspen Insurance Holdings Ltd 23.70 23.70 - 23.85 23.75 +0.13 0.55% 46,900
AHP Ashford Hospitality Prime Inc 13.44 13.03 - 13.44 13.13 -0.34 2.52% 107,000
AHP-B Ashford Hospitality Prime Inc 21.60 21.60 - 21.65 21.65 -0.26 1.19% 600
AHPA Avista Healthcare Public Acquisition Corp. Class 9.91 0.00 - 0.00 9.91 0.00 0.00% 0
AHPAU Avista Healthcare Public Acquisition Corp 10.39 0.00 - 0.00 10.39 0.00 0.00% 0
AHPAW Avista Healthcare Public Acquisition Corp. Warra 0.50 0.00 - 0.00 0.50 0.00 0.00% 0
AHPI Allied Healthcare 2.03 2.006 - 2.06 2.05 -0.01 0.49% 27,100
AHT Ashford Hospitality Trust Inc 7.27 6.32 - 7.27 6.41 -0.96 13.03% 3,020,800
AHT-A Ashford Hsop TR Pfd 25.40 25.37 - 25.48 25.39 -0.01 0.04% 3,000
AHT-D Ashford Hosp D Pfd 25.34 25.34 - 25.45 25.39 +0.01 0.04% 5,700
AHT-F Ashford Hospitality Trust Inc 24.73 24.73 - 24.83 24.77 +0.02 0.08% 13,800
AHT-G Ashford Hospitality Trust Inc 24.11 24.069 - 24.14 24.07 -0.12 0.50% 14,800
AI Arlington Asset Investment Corp 14.93 14.76 - 15.05 14.88 +0.01 0.07% 216,100
AIA Ishares Asia 50 ETF 51.02 50.87 - 51.15 51.15 -0.40 0.78% 21,300
AIB Apollo Investment Corp 25.69 25.53 - 25.69 25.64 -0.04 0.16% 8,100
AIC Arlington Asset Investment Cor 23.72 23.54 - 23.72 23.63 +0.36 1.55% 1,300
AIF Apollo Tactical Income Fund Inc 15.90 15.88 - 15.95 15.94 +0.02 0.13% 42,900
AIG American International Group 63.69 63.22 - 63.71 63.63 -0.39 0.61% 6,466,400
AIG.W American International Group 21.68 21.40 - 21.89 21.67 -0.41 1.86% 300,100
AIII Acre Realty Investors Inc 1.15 1.10 - 1.20 1.10 -0.09 7.56% 62,300
AIMC Altra Indtl Mtn Cmn 38.35 38.35 - 39.40 39.25 +0.40 1.03% 92,000
AIMT Aimmune Therap Cmn 19.51 19.39 - 19.68 19.63 +0.06 0.31% 151,300
AIN Albany International Corp 46.40 46.40 - 47.35 47.35 +0.40 0.85% 85,800
AINC Ashford Inc Common Stock 57.40 57.00 - 58.49 57.00 -0.98 1.69% 3,800
AINV Apollo Investment Co 6.33 6.20 - 6.34 6.32 -0.02 0.32% 787,200
AIQ Alliance Hlthcare Cmn 10.35 10.30 - 10.45 10.40 +0.05 0.48% 5,000
AIR AAR Corp 32.97 32.67 - 33.80 33.68 +0.26 0.78% 125,500
AIRG Airgain Inc 13.60 13.25 - 13.60 13.31 -0.37 2.70% 289,700
AIRI Air Industries Group Inc 3.80 3.77 - 3.90 3.77 -0.10 2.58% 10,300
AIRM Air Methods Cp 38.20 37.40 - 38.55 38.10 -0.55 1.42% 425,200
AIRR First Trust Rba Am I 23.71 23.70 - 24.271 24.24 +0.38 1.59% 98,100
AIRT Air T Inc 22.50 22.00 - 22.50 22.00 +0.15 0.69% 400
AIT Applied Industrial Technologies 61.90 61.60 - 63.03 62.95 +0.25 0.40% 160,300
AIV Apartment Investment and Management 46.14 45.66 - 46.14 46.09 +0.13 0.28% 487,700
AIV-A Apartment Investment and Manag 26.98 26.80 - 27.00 26.80 +0.05 0.19% 2,600
AIW Arlington Asset Investment Cor 24.16 23.98 - 24.16 24.16 +0.12 0.50% 4,600
AIY Apollo Investment Corp 25.93 25.93 - 26.02 25.96 -0.06 0.23% 4,300
AIZ Assurant Inc 98.15 97.76 - 98.79 98.76 -0.08 0.08% 267,700
AJG Arthur J. Gallagher & Co 56.14 55.96 - 56.91 56.86 +0.39 0.69% 751,200
AJRD Gencorp Inc 18.91 18.88 - 19.25 19.25 +0.16 0.84% 164,500
AJX Great Ajax Corp 13.24 13.13 - 13.33 13.28 -0.07 0.52% 17,600
AKAM Akamai Technologies 62.50 62.39 - 62.88 62.87 +0.17 0.27% 1,363,800
AKAO Achaogen Inc Cmn 23.05 22.97 - 24.18 23.65 +0.54 2.34% 994,500
AKBA Akebia Therapeutics 9.85 9.77 - 9.98 9.94 +0.01 0.10% 130,400
AKER Akers Biosciences Cmn 1.35 1.25 - 1.35 1.25 -0.05 3.85% 23,700
AKG Asanko Gold Inc 3.00 2.87 - 3.13 2.97 -0.07 2.30% 1,547,900
AKO.A Embotell Andina Sa A 20.16 20.16 - 20.161 20.16 -0.16 0.79% 100
AKO.B Embotell Andna Sa B 22.90 22.53 - 23.06 22.94 +0.03 0.13% 14,000
AKP Alliance California Muni 13.41 13.41 - 13.45 13.42 +0.04 0.30% 42,800
AKR Acadia Realty Trust 32.71 32.45 - 32.81 32.62 -0.12 0.37% 604,700
AKRX Akorn Inc 21.50 20.79 - 21.605 21.28 -0.30 1.39% 1,459,400
AKS AK Steel Holding Corp 7.89 7.75 - 8.20 8.02 -0.10 1.23% 15,683,200
AKTX Akari Therapeutics 6.97 6.41 - 7.00 6.41 -0.35 5.18% 4,900
AL Air Lease Corporation Class A C 39.75 37.36 - 39.75 38.11 -1.16 2.95% 1,822,000
ALB Albemarle Corp 91.93 91.02 - 93.14 92.93 +0.52 0.56% 699,900
ALBO Albireo Pharma Inc 24.83 24.05 - 24.83 24.46 -0.40 1.61% 24,700
ALCO Alico Inc 25.95 25.70 - 25.95 25.90 -0.20 0.77% 3,100
ALD Asia Local Debt ETF Wisdomtree 44.09 44.09 - 44.113 44.11 +0.22 0.50% 600
ALDR Alder Biopharma Cmn 20.00 19.05 - 21.80 21.77 -0.13 0.59% 1,053,500
ALDW Alon USA Partners LP 9.76 9.55 - 9.84 9.59 -0.28 2.84% 61,300
ALDX Aldeyra Therapeu Cmn 4.95 4.90 - 5.05 4.90 -0.15 2.97% 35,400
ALE Allete Inc 66.79 66.59 - 67.25 67.13 +0.37 0.55% 565,200
ALEX Alexander and Baldwin Inc 44.92 44.92 - 45.97 45.63 +0.19 0.42% 86,900
ALFA Alphaclone Alternative Alpha Et 37.89 37.89 - 38.17 38.17 +0.06 0.16% 1,700
ALFI ETF Series Solutions Trust ETF 20.81 20.76 - 20.81 20.76 +0.27 1.32% 2,200
ALG Alamo Group 76.15 75.63 - 76.74 76.32 +0.11 0.14% 26,000
ALGN Align Technology I 100.57 100.57 - 103.04 102.89 +1.73 1.71% 724,000
ALGT Allegiant Travel Com 170.55 170.55 - 173.75 173.55 +1.45 0.84% 48,300
ALIM Alimera Sciences Inc 1.20 1.16 - 1.26 1.26 +0.03 2.44% 540,900
ALJ Alon USA Energy 11.76 11.47 - 11.76 11.65 -0.08 0.68% 509,300
ALJJ Alj Regional Hold Cmn 3.90 3.807 - 3.95 3.92 +0.02 0.51% 9,100
ALK Alaska Air Group 95.20 94.83 - 97.06 97.01 +1.12 1.17% 653,700
ALKS Alkermes Plc 52.20 51.51 - 52.98 52.98 +0.41 0.78% 548,100
ALL Allstate Corp 80.18 79.89 - 80.91 80.91 +0.73 0.91% 1,973,300
ALL-A Allstate Corporation Pfd 25.74 25.719 - 25.75 25.72 +0.02 0.08% 2,500
ALL-B Ally Financial Inc Fixed Rate F 26.96 26.93 - 27.13 26.93 -0.03 0.11% 16,100
ALL-C The Allstate Corp 26.66 26.66 - 26.82 26.81 +0.07 0.26% 14,300
ALL-D Allstate Corp 27.26 27.09 - 27.32 27.10 -0.06 0.22% 8,500
ALL-E The Allstate Corporation 26.99 26.90 - 27.06 26.95 0.00 0.00% 21,900
ALL-F The Allstate Corporation 26.43 26.43 - 26.51 26.46 -0.01 0.04% 11,400
ALL-Y GMAC Capital Trust I Fixed Rate 25.85 25.76 - 25.85 25.80 -0.05 0.19% 134,000
ALLE Allegion Plc Ordinary Shares Wh 73.55 73.27 - 73.98 73.95 0.00 0.00% 505,100
ALLT Allot Communications 4.89 4.82 - 4.91 4.89 +0.01 0.20% 61,800
ALLY Ally Financial 22.80 22.68 - 22.99 22.77 -0.35 1.51% 3,543,200
ALN American Lorain Corp 0.56 0.56 - 0.59 0.59 +0.01 1.72% 10,700
ALNY Alnylam Pharmaceut 45.90 45.00 - 47.15 46.62 +0.37 0.80% 642,600
ALOG Analogic Cp 81.45 81.30 - 82.50 81.70 -0.40 0.49% 47,800
ALOT Astronova Inc 13.65 13.55 - 13.85 13.55 -0.10 0.73% 18,800
ALP-O Alabama Pwr 5.83A Pf 28.26 28.257 - 28.26 28.26 -0.565 1.96% 400
ALQA Alliqua Biomedical 0.50 0.46 - 0.52 0.46 -0.005 1.08% 344,200
ALR Alere Inc 40.29 39.93 - 40.37 39.95 -0.42 1.04% 468,300
ALR-B Alere Inc Inverness Medical In 330.02 330.02 - 330.02 330.02 -0.01 0.00% 100
ALRM Alarm.Com Cmn 27.83 27.05 - 28.79 28.73 +0.50 1.77% 332,200
ALSK Alaska Commun Sys 1.64 1.63 - 1.65 1.65 0.00 0.00% 48,300
ALSN Allison Transmission Holdings 36.10 36.04 - 36.79 36.79 +0.24 0.66% 918,300
ALTS Proshares Morningstar Alternati 38.74 38.58 - 38.89 38.74 -0.24 0.62% 15,300
ALTY Global X Sprdv ETF 15.56 15.42 - 15.595 15.55 -0.02 0.13% 30,700
ALV Autoliv Inc 103.88 103.74 - 105.01 104.61 -0.70 0.66% 340,700
ALX Alexander's Inc 435.00 432.35 - 438.40 438.40 -0.95 0.22% 2,600
ALXN Alexion Pharm Inc 131.37 130.00 - 132.46 131.54 +1.10 0.84% 1,657,200
AM Antero Resources Midstream Llc 34.60 33.27 - 34.92 34.27 -0.43 1.24% 814,000
AMAG Amag Pharmaceuticals 23.65 23.16 - 23.85 23.30 -0.45 1.89% 513,800
AMAT Applied Materials 35.81 35.55 - 36.32 36.30 +0.14 0.39% 7,505,700
AMBA Ambarella Inc 56.44 56.28 - 60.04 58.73 +1.70 2.98% 1,573,500
AMBC Ambac Financial Grp 22.06 21.90 - 22.21 21.96 -0.35 1.57% 143,100
AMBCW Ambac Financial Grp 12.25 0.00 - 0.00 12.25 0.00 0.00% 0
AMBR Amber Road Inc 7.70 7.69 - 7.92 7.85 +0.01 0.13% 140,400
AMC Amc Entertainment Holdings Inc 31.10 30.95 - 31.45 31.40 +0.05 0.16% 1,136,400
AMCC Applied Micro Crcts 8.45 0.00 - 0.00 8.45 0.00 0.00% 0
AMCN Airmedia Group Inc 2.56 2.51 - 2.58 2.54 +0.04 1.60% 30,700
AMCX Amc Networks Cl A 61.06 60.17 - 61.94 60.95 +1.11 1.85% 1,035,700
AMD Adv Micro Devices 14.00 13.86 - 14.32 14.12 -0.20 1.40% 46,288,600
AMDA Amedica Corporation 0.38 0.376 - 0.39 0.38 -0.005 1.30% 163,200
AME Amtek Inc 54.16 54.06 - 54.66 54.63 +0.14 0.26% 997,600
AMED Amedisys Inc 48.04 47.935 - 48.61 48.40 +0.02 0.04% 170,100
AMFW Amec Foster Wheeler Plc 5.37 5.35 - 5.43 5.39 -0.15 2.71% 119,200
AMG Affiliated Managers Group 167.98 166.05 - 168.49 168.03 -1.23 0.73% 473,400
AMGN Amgen 173.29 172.48 - 174.72 174.56 +0.55 0.32% 2,677,300
AMH American Homes 4 Rent 23.38 23.15 - 23.85 23.65 +0.27 1.15% 2,075,100
AMH-A American Homes 28.14 28.06 - 28.27 28.20 +0.14 0.50% 2,600
AMH-B American Homes 4 Rent 5% Series 28.05 28.05 - 28.092 28.05 -0.16 0.57% 1,400
AMH-C American Homes 27.90 27.90 - 27.91 27.90 -0.02 0.07% 1,500
AMH-D American Homes 4 Rent 25.62 25.407 - 25.67 25.64 -0.04 0.16% 5,900
AMH-E American Homes 4 Rent 6.35% Ser 25.19 25.00 - 25.19 25.09 +0.24 0.97% 13,800
AMID American Midstreampartners LP 16.00 15.57 - 16.15 15.70 -0.45 2.79% 202,100
AMJ Alerian MLP Index ETN JP Morgan 33.36 32.926 - 33.74 33.11 -0.33 0.99% 1,686,600
AMJL Credit Suisse X-Links Monthly P 30.57 30.57 - 30.57 30.57 0.00 0.00% 100
AMKR Amkor Technology 10.05 9.95 - 10.17 10.13 -0.02 0.20% 1,360,100
AMLP Alps Alerian MLP ETF 12.87 12.77 - 12.89 12.82 -0.10 0.77% 12,708,700
AMMA Alliance Mma Inc 3.00 2.95 - 3.05 3.00 +0.03 1.01% 16,700
AMN Amn Healthcare Services Inc 41.60 41.55 - 42.00 41.80 -0.05 0.12% 330,800
AMNB American Natl Bksh 36.75 36.65 - 36.75 36.70 -0.05 0.14% 3,900
AMOT Allied Motion Tech 24.18 23.57 - 24.60 24.35 +0.17 0.70% 59,400
AMOV America Movil A Ads 12.45 12.33 - 12.52 12.33 -0.28 2.22% 2,900
AMP Ameriprise Financial Services 128.79 128.04 - 130.10 129.83 -0.65 0.50% 976,600
AMPE Ampio Pharmaceutical 0.85 0.80 - 0.89 0.80 -0.031 3.73% 110,400
AMPH Amphastar Pharma Cmn 14.66 14.66 - 15.29 15.19 +0.38 2.57% 394,600
AMRB American River Bkshs 15.00 14.42 - 15.04 15.03 -0.03 0.20% 79,200
AMRC Ameresco Inc 5.00 5.00 - 5.20 5.00 -0.05 0.99% 52,900
AMRI Albany Molecular Res 15.13 15.04 - 15.31 15.22 0.00 0.00% 497,900
AMRK A-Mark Precious Meta 19.65 18.147 - 20.005 19.22 -0.66 3.32% 14,500
AMRN Amarin Corp Ads 3.28 3.28 - 3.40 3.32 -0.01 0.30% 970,900
AMRS Amyris Inc 0.52 0.51 - 0.54 0.52 -0.011 2.07% 2,146,200
AMS American Shared Hospital Services 4.06 4.05 - 4.15 4.10 -0.02 0.49% 3,100
AMSC Amer Superconductor 6.38 6.31 - 6.45 6.35 -0.07 1.09% 60,300
AMSF Amerisafe Inc 67.65 65.55 - 67.90 65.70 -2.15 3.17% 78,200
AMSWA Amer Software Inc 10.92 10.56 - 10.92 10.73 +0.11 1.04% 37,200
AMT American Tower Corp 112.07 111.77 - 113.21 112.89 +0.69 0.61% 2,589,300
AMT-A Apollo Residential Mortgage Prfd 106.52 106.52 - 106.81 106.81 +0.34 0.32% 3,500
AMT-B American Tower Corporation [Rei 105.31 105.308 - 106.75 106.75 +0.43 0.40% 34,500
AMTD TD Ameritrade HD Cmn 43.09 42.89 - 43.51 43.41 -0.07 0.16% 2,463,600
AMTX Aemetis Inc Cmn Stk 1.16 1.15 - 1.21 1.18 +0.01 0.85% 8,600
AMU Etracs Alerian MLP Index ETN 21.02 20.71 - 21.02 20.88 -0.24 1.14% 81,600
AMUB UBS Ag [London Branch] 21.35 0.00 - 0.00 21.35 0.00 0.00% 0
AMWD Amer Woodmark Cp 77.75 77.70 - 81.50 80.95 +2.40 3.06% 171,900
AMX America Movil S.A.B. De C.V 12.78 12.555 - 12.79 12.67 -0.18 1.40% 4,452,100
AMZA Infracap MLP ETF 11.17 11.09 - 11.22 11.14 -0.08 0.71% 353,700
AMZN Amazon.Com Inc 844.69 837.75 - 845.81 845.24 -6.95 0.82% 3,687,900
AN Autonation Inc 46.53 45.99 - 47.20 46.83 +0.24 0.52% 835,900
ANAB Anaptysbio Inc. 22.30 22.30 - 26.41 24.60 +1.03 4.37% 119,000
ANAT Amer Natl Insurance 120.91 118.50 - 121.64 121.54 -0.06 0.05% 39,100
ANCB Anchor Bancorp 26.55 26.35 - 26.65 26.35 -0.35 1.31% 1,100
ANCX Access National Corp 27.76 27.25 - 28.00 27.54 -0.28 1.01% 20,000
AND G-X FTSE Andean 40 ETF 8.50 8.40 - 8.59 8.44 -0.08 0.94% 18,400
ANDA Andina Acq Cp Ord Sh 10.01 0.00 - 0.00 10.01 0.00 0.00% 0
ANDAR Andina Acq Cp Rt 0.65 0.65 - 0.65 0.65 0.00 0.00% 100
ANDAU Andina Acq Cp Unit 10.65 0.00 - 0.00 10.65 0.00 0.00% 0
ANDAW Andina Acq Cp Wt 0.31 0.31 - 0.31 0.31 0.00 0.00% 1,000
ANDE Andersons Inc 39.85 39.70 - 40.20 39.90 -0.35 0.87% 90,200
ANET Arista Networks Inc 117.00 115.855 - 120.65 120.59 +2.74 2.32% 898,300
ANF Abercrombie & Fitch Company 11.82 11.41 - 12.09 11.98 +0.40 3.45% 4,408,900
ANFI Amira Nature Foods Ltd 5.35 5.35 - 5.54 5.46 +0.05 0.92% 121,700
ANGI Angie's List Inc 5.52 5.42 - 5.62 5.49 -0.04 0.72% 523,200
ANGL Fallen Angel HY Bond ETF Market Vectors 29.58 29.538 - 29.595 29.58 -0.01 0.03% 220,600
ANGO Angiodynamics Inc 16.32 16.31 - 16.57 16.54 +0.07 0.43% 99,100
ANH Anworth Mortgage Asset Corp 5.42 5.39 - 5.46 5.41 +0.01 0.19% 728,500
ANH-A Anworth Mtg Pfd A 25.64 25.64 - 25.64 25.64 -0.06 0.23% 700
ANH-B Anworth 6.25 Pr S B 26.56 0.00 - 0.00 26.56 0.00 0.00% 0
ANH-C Anworth Mortgage Asset Corpora 24.80 24.80 - 24.80 24.80 0.00 0.00% 200
ANIK Anika Therapeutics 49.27 49.27 - 49.80 49.75 +0.18 0.36% 103,600
ANIP ANI Pharma Inc 59.23 58.45 - 60.31 59.07 -0.46 0.77% 149,300
ANSS Ansys Inc 103.28 102.10 - 104.53 104.50 +0.35 0.34% 627,800
ANTH Anthera Pharmaceutic 0.69 0.66 - 0.70 0.69 0.00 0.00% 895,500
ANTM Anthem Inc 163.73 161.19 - 163.90 163.83 -0.09 0.05% 956,000
ANTX Anthem Inc 49.51 49.48 - 49.74 49.62 +0.24 0.49% 77,800
ANW Aegean Marine Petroleum Network 10.20 9.80 - 10.30 9.80 -0.45 4.39% 407,500
ANY Sphere 3D Corp. 0.32 0.306 - 0.345 0.32 0.00 0.00% 1,198,500
AOA S&P Aggressive Allocation Ishares 49.38 49.25 - 49.44 49.42 -0.09 0.18% 43,500
AOBC American Outdoor Brands Corp. 19.30 19.17 - 19.50 19.45 +0.05 0.26% 1,160,000
AOD Alpine Total Dynamic Dividend 8.18 8.15 - 8.20 8.20 -0.01 0.12% 361,500
AOI Alliance One International 13.85 13.45 - 13.85 13.75 -0.15 1.08% 20,100
AOK S&P Conservative Allocation Ishares 33.17 33.146 - 33.23 33.22 +0.01 0.03% 30,600
AOM S&P Moderate Allocation Ishares 36.19 36.08 - 36.25 36.23 +0.04 0.11% 79,200
AON AON Plc 115.16 115.16 - 116.56 116.56 +0.37 0.32% 712,600
AOR S&P Growth Allocation Ishares 41.91 41.90 - 42.07 42.07 +0.01 0.02% 71,300
AOS Smith [A.O.] Corp 50.11 49.89 - 50.57 50.56 +0.04 0.08% 685,100
AOSL Alpha and Omega Semi 20.77 20.41 - 21.03 20.66 -0.31 1.48% 64,900
AP Ampco-Pittsburgh Corp 14.69 14.65 - 15.00 14.90 0.00 0.00% 18,400
APA Apache Corp 52.62 52.51 - 54.23 53.41 +0.43 0.81% 5,686,300
APAM Artisan Partners Asset Manageme 29.30 28.90 - 29.45 29.10 -0.40 1.36% 631,400
APB Asia Pacific Fund Inc 10.77 10.77 - 10.79 10.79 -0.03 0.28% 400
APC Anadarko Petroleum Corp 65.30 64.36 - 66.24 64.77 -1.21 1.83% 4,833,000
APD Air Products and Chemicals 140.07 139.61 - 141.01 140.86 +0.50 0.36% 890,300
APDN Applied Dna Scns Cmn 1.65 1.65 - 1.85 1.80 +0.15 9.09% 95,900
APDNW Applied Dna Sci Wrnt 0.44 0.435 - 0.44 0.44 +0.003 0.69% 200
APEI American Pub. Edu. 23.90 23.85 - 24.35 24.30 0.00 0.00% 150,200
APEN Apollo Endosurgery Inc 10.16 9.90 - 10.38 10.05 -0.16 1.57% 13,100
APF Morgan Stanley Asia Pacific Fund Inc 14.82 14.76 - 14.99 14.98 -0.02 0.13% 16,700
APFH Advancepierre Foods Holdings Inc 28.18 28.02 - 28.56 28.36 -0.07 0.25% 210,400
APH Amphenol Corp 69.55 69.41 - 70.23 70.18 +0.21 0.30% 1,313,300
APHB Ampliphi Biosciences Corp 0.50 0.47 - 0.50 0.48 -0.011 2.24% 137,200
APLE Apple Hospitality REIT Inc 20.10 20.05 - 20.23 20.19 +0.03 0.15% 894,800
APLP Archrock Partners LP 17.73 17.33 - 17.73 17.47 -0.05 0.29% 67,900
APO Apollo Global Management Llc C 21.75 21.39 - 22.08 21.98 +0.17 0.78% 1,814,000
APOG Apogee Entrpr Inc 57.33 56.87 - 58.05 58.03 +0.14 0.24% 246,600
APOL Apollo Ed Grp A 9.99 0.00 - 0.00 9.99 0.00 0.00% 0
APOP Cellect Biotechnology Ltd 6.25 6.02 - 6.473 6.14 -0.08 1.29% 31,200
APOPW Cellect Biotechnology Ltd 1.11 1.11 - 1.11 1.11 +0.11 11.00% 500
APPF Appfolio Cl A Cmn 23.60 23.60 - 24.35 23.80 +0.15 0.63% 10,400
APPS Digital Turbine Cmn 0.83 0.81 - 0.86 0.82 -0.02 2.38% 160,600
APRI Apricus Biosc Inc 3.09 2.97 - 3.09 3.07 -0.01 0.32% 119,600
APT Alpha Pro Tech 3.05 3.05 - 3.15 3.10 0.00 0.00% 20,100
APTI Apptio Inc 13.57 13.10 - 13.76 13.54 -0.08 0.59% 120,500
APTO Aptose Bioscns Cmn 1.13 1.10 - 1.13 1.11 -0.02 1.77% 173,300
APTS Preferred Apartment Communities 14.11 14.00 - 14.18 14.17 -0.01 0.07% 66,200
APU Amerigas Partners LP 48.17 46.56 - 48.45 47.14 -1.01 2.10% 304,600
APVO Aptevo Therapeutics Inc 1.97 1.86 - 1.98 1.96 -0.01 0.51% 76,300
APWC Asia Pac Wire &Cable 2.77 0.00 - 0.00 2.77 0.00 0.00% 0
AQB Aquabounty Technologies Inc. 14.65 13.80 - 15.50 13.90 -0.85 5.76% 51,200
AQMS Aqua Metals Inc Cmn 17.05 16.67 - 17.24 16.71 -0.52 3.02% 137,800
AQN Algonquin Pwr & Util 9.33 9.20 - 9.33 9.25 -0.07 0.75% 100,800
AQXP Aquinox Pharmaceutic 16.73 16.51 - 17.05 16.96 +0.12 0.71% 44,800
AR Antero Resources Corp 24.24 23.81 - 24.29 24.00 -0.30 1.23% 3,702,400
ARA American Renal Associates Holdi 23.05 22.85 - 23.20 22.93 -0.08 0.35% 29,200
ARAY Accuray Incorporated 5.40 5.35 - 5.45 5.45 +0.02 0.37% 514,400
ARC American Reprographics Company 4.32 4.27 - 4.37 4.36 -0.01 0.23% 76,800
ARCB Arcbest Corp 29.25 28.65 - 29.85 29.50 -0.05 0.17% 154,700
ARCC Ares Capital Corp 17.72 17.64 - 17.79 17.79 +0.01 0.06% 2,585,800
ARCH Arch Coal Inc 72.98 71.075 - 73.20 71.99 -1.12 1.53% 578,800
ARCI Applnc Rcycl Ct Amer 1.16 1.09 - 1.16 1.10 -0.07 5.98% 67,500
ARCO Arcos Dorados Holdings Inc 6.05 5.85 - 6.07 5.95 -0.10 1.65% 810,100
ARCW Arc Group Worldwide 4.35 4.30 - 4.45 4.35 0.00 0.00% 40,500
ARCX Arc Logistics Partners LP 15.35 15.18 - 15.41 15.20 -0.22 1.43% 37,200
ARDC Ares Dynamic Credit Allocation 15.88 15.85 - 15.91 15.91 0.00 0.00% 146,900
ARDM Aradigm Corp Cmn 1.95 1.87 - 1.99 1.91 -0.04 2.05% 41,000
ARDX Ardelyx Inc Cmn 13.90 13.40 - 14.00 13.50 -0.30 2.17% 136,800
ARE Alexandria Real Estate Equities 118.87 118.50 - 120.51 120.20 +1.33 1.12% 587,100
ARE-A Alexandria Real Estate Equities 26.07 26.05 - 26.30 26.27 +0.17 0.65% 56,900
ARE-D Alexandria Real Estate Equitie 35.00 35.00 - 35.25 35.08 +0.03 0.09% 3,300
ARE-E Alexandria Real Estate Equitie 25.55 25.28 - 25.552 25.28 -0.02 0.08% 10,200
ARES Ares Management LP 23.25 22.55 - 23.25 23.25 +0.20 0.87% 53,000
AREX Approach Res. Inc 2.91 2.90 - 3.03 3.03 +0.07 2.36% 577,600
ARGS Argos Therapeutics 1.30 1.20 - 1.35 1.23 -0.12 8.89% 1,485,200
ARGT G-X FTSE Argentina 20 ETF 26.56 26.12 - 26.56 26.47 -0.12 0.45% 65,600
ARH-C Arch Capital Group Ltd. 6.75% P 25.38 25.38 - 25.40 25.39 -0.01 0.04% 9,300
ARI Apollo Commercial Real Estate 18.03 17.91 - 18.07 17.97 -0.07 0.39% 749,800
ARI-A Apollo Commercial Real Estate 25.79 25.69 - 25.90 25.69 -0.09 0.35% 17,000
ARI-C Apollo Commercial 8% Cum. Perp. Pfd. Series C 25.22 25.16 - 25.39 25.29 +0.06 0.24% 9,800
ARIA Ariad Pharm Inc 23.99 0.00 - 0.00 23.99 0.00 0.00% 0
ARII American Railcar Ind 45.69 45.525 - 49.335 48.60 +3.59 7.98% 227,900
ARIS Ari Network Svcs 5.13 5.13 - 5.24 5.17 +0.03 0.58% 21,000
ARKG Ark Genomic Revolution Multi-Se 18.73 18.73 - 18.80 18.80 -0.10 0.53% 400
ARKK Ark Innovation ETF 22.70 22.70 - 22.86 22.86 -0.11 0.48% 5,700
ARKQ Ark Industrial Innovation ETF 23.97 23.68 - 24.03 24.00 -0.09 0.37% 6,000
ARKR Ark Restaurants Cp 25.35 25.35 - 25.60 25.60 0.00 0.00% 1,700
ARKW Ark Web X.0 ETF 28.43 28.21 - 28.43 28.41 -0.11 0.39% 2,800
ARL American Realty Investors 8.56 6.26 - 8.66 7.23 -1.42 16.42% 33,600
ARLP Alliance Resource Pt 23.35 23.00 - 23.60 23.50 -0.05 0.21% 243,600
ARLZ Aralez Pharm Inc 4.17 4.10 - 4.24 4.14 -0.08 1.90% 355,800
ARMK Aramark Holdings Corp 35.75 35.56 - 35.83 35.81 +0.02 0.06% 1,344,200
ARN-B Arconic Inc 44.35 44.01 - 44.80 44.51 -0.30 0.67% 50,800
ARNA Arena Pharmaceutical 1.50 1.43 - 1.50 1.47 +0.05 3.52% 886,600
ARNC Arconic Inc 28.99 28.74 - 29.535 29.32 -0.25 0.85% 4,509,900
AROC Archrock Inc 13.80 13.30 - 14.10 13.35 -0.55 3.96% 1,000,500
AROW Arrow Financial Corp 35.40 35.35 - 35.80 35.70 0.00 0.00% 18,100
ARQL Arqule Inc 1.24 1.22 - 1.29 1.26 -0.01 0.79% 91,900
ARR Armour Residential R 22.11 22.05 - 22.46 22.41 +0.31 1.40% 760,800
ARR-A Armour Residential REIT Inc 24.32 24.31 - 24.32 24.32 0.00 0.00% 16,600
ARR-B Armour Residential REIT Inc 23.20 23.20 - 23.22 23.22 +0.02 0.09% 16,200
ARRS Arris Group Inc 26.07 25.40 - 26.29 25.75 -0.51 1.94% 4,052,500
ARRY Array Biopharma Inc 10.37 10.31 - 10.77 10.56 +0.20 1.93% 1,983,000
ARTNA Artesian Res Cp A 32.84 32.49 - 32.97 32.71 -0.27 0.82% 11,200
ARTW Art S Way MFG Co I 4.00 3.90 - 4.00 3.90 -0.03 0.76% 2,500
ARTX Arotech Corp 3.60 3.50 - 3.75 3.75 +0.15 4.17% 277,400
ARU Ares Capital Corp 25.80 25.65 - 25.85 25.85 +0.10 0.39% 6,800
ARW Arrow Electronics 72.65 72.36 - 73.49 73.49 +0.09 0.12% 527,200
ARWR Arrowhead Pharma 2.11 2.08 - 2.16 2.15 +0.03 1.42% 423,700
ASA ASA Gold and Precious Metals 13.13 12.80 - 13.13 12.84 -0.13 1.00% 73,800
ASB Associated Banc-Corp 25.80 25.75 - 26.025 25.95 -0.30 1.14% 533,800
ASB-C Associated Banc-Corp Depositary 25.96 25.89 - 25.96 25.95 -0.26 0.99% 900
ASB-D Associated Banc-Corp. 23.91 23.765 - 23.99 23.77 +0.11 0.46% 18,500
ASB.W Associated Banc-Corp. Wt 6.65 0.00 - 0.00 6.65 0.00 0.00% 0
ASBB Asb Bancorp Inc 32.50 0.00 - 0.00 32.50 0.00 0.00% 0
ASC Ardmore Shipping Corp 6.90 6.85 - 7.05 6.95 -0.05 0.71% 242,600
ASCMA Ascent Capital Group 16.55 16.17 - 17.28 16.30 -0.48 2.86% 37,200
ASEA G-X FTSE Asean 40 ETF 13.58 13.58 - 13.583 13.58 -0.123 0.90% 700
ASET Flxsh Rl As Al Ix Fd 26.36 26.349 - 26.37 26.35 -0.06 0.23% 1,400
ASFI Asta Funding Inc 9.30 9.20 - 10.05 9.20 -0.05 0.54% 22,000
ASG Liberty All-Star Growth Fund 4.51 4.45 - 4.57 4.57 +0.06 1.33% 184,400
ASGN On Assignment 47.37 47.17 - 47.85 47.49 -0.33 0.69% 144,100
ASH Ashland Inc 121.68 119.40 - 122.25 121.87 -0.68 0.55% 239,600
ASHR Db-Xt Harvest Csi 300 China A 25.40 25.28 - 25.40 25.34 -0.06 0.24% 246,900
ASHS Db-Xt Harvest Csi 500 China A 34.17 34.17 - 34.28 34.25 -0.06 0.17% 2,000
ASHX Db-Xt Csi 300 China A Hgd Eq 19.64 19.62 - 19.64 19.62 +0.14 0.72% 300
ASIX Advansix Inc 26.50 26.21 - 27.69 27.48 +0.76 2.84% 272,200
ASM Avino Silver & Gold 1.95 1.92 - 2.00 1.98 +0.07 3.66% 657,400
ASMB Assembly Biosciences 20.69 20.46 - 21.07 21.06 +0.37 1.79% 21,400
ASML Asml Hldg NY Reg 122.29 121.64 - 122.95 122.53 -1.25 1.01% 1,443,000
ASNA Ascena Retail Grp Cmn 4.84 4.75 - 5.05 4.84 -0.03 0.62% 3,456,100
ASND Ascendis Pharma Ads 28.90 28.30 - 29.59 28.86 -0.04 0.14% 41,500
ASPN Aspen Aerogels Inc 3.88 3.84 - 4.10 4.01 -0.10 2.43% 365,600
ASPS Altisource Portfolio 22.19 21.37 - 22.26 22.25 +0.29 1.32% 427,400
ASR Grupo Aeroportuario Del Sureste 154.61 154.42 - 157.28 156.12 +1.31 0.85% 57,100
ASRV Ameriserv Financial 3.85 3.78 - 3.85 3.85 +0.05 1.32% 19,300
ASRVP Ameriserv Fin Cap 26.52 26.47 - 26.52 26.47 -0.01 0.04% 800
AST Asterias Biotherapeutics Inc 3.80 3.70 - 3.80 3.70 -0.10 2.63% 135,600
AST.W Asterias Biotherapeutics Inc Warrants 0.32 0.32 - 0.32 0.32 +0.01 3.23% 400
ASTC Astrotech Corp 1.51 1.51 - 1.61 1.52 +0.02 1.33% 13,300
ASTE Astec Inds Inc 62.96 62.315 - 64.18 63.78 +0.12 0.19% 225,500
ASUR Asure Software 11.29 11.25 - 11.56 11.48 +0.01 0.09% 45,600
ASX Advanced Semiconductor Engineering 6.14 6.11 - 6.20 6.17 +0.01 0.16% 1,029,500
ASYS Amtech Systems Inc 6.27 6.18 - 6.49 6.48 +0.24 3.85% 34,500
AT Atlantic Power Corp 2.40 2.35 - 2.40 2.35 -0.05 2.08% 212,000
ATAI Ata Inc ADR 3.85 3.82 - 3.85 3.83 -0.08 2.05% 5,200
ATAX Amer First Mf Inv 5.65 5.65 - 5.75 5.75 0.00 0.00% 71,200
ATEC Alphatec Holdings 3.44 3.25 - 3.65 3.55 +0.28 8.56% 97,600
ATEN A10 Networks Inc 9.35 9.35 - 9.56 9.47 +0.01 0.11% 391,600
ATH Athene Holding Ltd 51.56 51.158 - 52.36 52.08 +0.11 0.21% 212,800
ATHM Autohome Inc 32.72 32.39 - 33.90 33.42 +0.42 1.27% 556,700
ATHN Athenahealth Inc 115.15 114.26 - 116.38 114.70 -1.26 1.09% 265,200
ATHX Athersys Inc 1.20 1.17 - 1.20 1.18 0.00 0.00% 358,200
ATI Allegheny Technologies Inc 18.99 18.76 - 19.70 19.26 -0.02 0.10% 2,207,700
ATKR Atkore International Group 25.83 25.276 - 26.00 25.77 -0.23 0.88% 423,100
ATLC Atlanticus Hldg Cp 2.70 2.70 - 2.75 2.75 +0.05 1.85% 1,200
ATLO Ames Natl Corp 32.20 32.10 - 32.30 32.30 -0.35 1.07% 5,300
ATMP Barclays ETN Plus Select MLP 24.20 23.97 - 24.345 24.08 -0.25 1.03% 42,100
ATNI Atn International 75.50 68.01 - 75.98 68.02 -8.18 10.73% 108,500
ATNM Actinium Pharmaceuticals Inc 1.42 1.37 - 1.44 1.44 +0.02 1.41% 1,447,200
ATO Atmos Energy Corp 77.75 77.67 - 78.56 78.18 +0.40 0.51% 314,700
ATOM Atomera Inc 5.53 5.50 - 5.64 5.63 +0.02 0.36% 2,800
ATOS Atossa Genetics Inc 1.50 1.46 - 1.504 1.49 +0.01 0.68% 15,000
ATR Aptargroup 73.78 73.64 - 74.49 74.36 +0.24 0.32% 232,400
ATRA Atara Biotherap Cmn 14.60 13.60 - 14.90 13.80 -1.00 6.76% 256,900
ATRC Atricure Inc 17.22 17.08 - 17.67 17.65 +0.30 1.73% 139,900
ATRI Atrion Corp 488.00 483.50 - 492.05 491.00 +3.55 0.73% 4,200
ATRO Astronics Cp 33.45 33.03 - 33.57 33.16 -0.49 1.46% 81,200
ATRS Antares Pharma Cmn 2.30 2.30 - 2.43 2.41 +0.10 4.33% 568,300
ATSG Air Transport 17.13 16.94 - 17.67 17.03 -0.32 1.84% 448,700
ATTO Atento S.A. 7.90 7.90 - 8.35 8.30 +0.55 7.10% 7,600
ATTU Attunity Ltd 8.74 8.55 - 8.97 8.77 +0.01 0.11% 50,900
ATU Actuant Corp 26.35 26.25 - 26.65 26.65 0.00 0.00% 419,200
ATV Acorn International 9.06 8.84 - 9.22 8.97 +0.11 1.24% 1,700
ATVI Activision Blizzard 44.94 44.84 - 45.63 45.55 +0.47 1.04% 5,992,200
ATW Atwood Oceanics 10.57 10.26 - 10.71 10.39 -0.48 4.42% 5,053,000
AU Anglogold Ashanti Ltd 11.93 11.50 - 11.95 11.59 -0.24 2.03% 3,770,000
AUBN Auburn Natl Bncp I 33.53 33.00 - 33.53 33.12 +0.01 0.03% 2,500
AUDC Audiocodes Ltd 6.94 6.94 - 7.14 7.02 +0.01 0.14% 84,800
AUMN Golden Minerals Co 0.64 0.627 - 0.66 0.65 +0.02 3.17% 211,300
AUNZ Australia & NZ Debt Wisdomtree 18.25 18.23 - 18.29 18.29 +0.05 0.27% 2,100
AUO Au Optronics Corp 3.92 3.90 - 3.96 3.96 +0.02 0.51% 641,900
AUPH Aurinia Pharm Ord 3.30 3.29 - 3.74 3.72 +0.44 13.41% 2,437,900
AUSE Australia Dividend Wisdomtree 55.70 55.64 - 55.72 55.66 -1.11 1.96% 1,100
AUXO Auxilio Inc 3.75 3.60 - 3.79 3.60 -0.16 4.26% 24,500
AUY Yamana Gold 2.87 2.74 - 2.89 2.79 -0.04 1.41% 16,459,600
AVA Avista Corp 39.17 39.17 - 39.58 39.53 +0.38 0.97% 357,100
AVAL Grupo Aval Acciones Y Valores S 7.97 7.78 - 8.00 7.79 -0.15 1.89% 242,800
AVAV Aerovironment Inc 26.56 25.92 - 26.70 26.58 -0.20 0.75% 91,800
AVB Avalonbay Communities 183.00 181.24 - 183.33 183.06 +0.31 0.17% 515,900
AVD American Vanguard Corp 16.15 16.00 - 16.80 16.70 +0.25 1.52% 74,500
AVDL Avadel Pharmaceuticals Plc 10.50 10.13 - 10.81 10.27 -0.49 4.55% 166,100
AVEO Aveo Pharmaceuticals 0.81 0.76 - 0.83 0.79 -0.023 2.83% 299,600
AVGO Broadcom Ltd 208.38 202.61 - 210.65 210.37 -0.21 0.10% 2,765,000
AVGR Avinger Inc Cmn 2.25 2.25 - 2.35 2.30 0.00 0.00% 84,200
AVH Avianca Holdings S.A. 7.71 7.59 - 7.82 7.71 -0.05 0.64% 127,200
AVHI A V Homes Inc 15.50 14.90 - 16.30 16.20 -0.50 2.99% 253,900
AVID Avid Tech Inc 5.83 5.72 - 5.87 5.85 -0.03 0.51% 266,400
AVIR Aviragen Therapeutic 0.63 0.60 - 0.63 0.63 -0.02 3.08% 39,900
AVK Advent Claymore Convertible Securities 15.90 15.86 - 15.951 15.90 -0.04 0.25% 54,500
AVNW Aviat Networks Inc 15.62 15.53 - 16.46 15.86 +0.16 1.02% 26,900
AVP Avon Products 4.26 4.09 - 4.57 4.54 +0.29 6.82% 11,154,600
AVT Avnet Inc 45.73 45.50 - 46.41 46.41 +0.11 0.24% 719,900
AVX Avx Corp 15.84 15.80 - 16.05 15.95 -0.04 0.25% 145,900
AVXL Anavex Lf SC Cmn 5.52 5.45 - 5.84 5.67 +0.12 2.16% 602,300
AVXS Avexis Inc Cmn Stk 54.49 54.11 - 55.39 55.10 +0.21 0.38% 156,000
AVY Avery Dennison Corp 80.44 79.87 - 80.87 80.25 -0.40 0.50% 586,700
AWF Alliancebernstein Global High Income Fund 12.83 12.82 - 12.88 12.82 -0.03 0.23% 108,500
AWH Allied World Assurance Company 53.05 52.84 - 53.17 52.96 -0.10 0.19% 653,900
AWI Armstrong World Industries Inc 40.30 39.80 - 40.35 40.10 -0.40 0.99% 469,200
AWK American Water Works 75.71 75.71 - 76.69 76.30 +0.73 0.97% 866,100
AWP Alpine Global Premier Propertie 5.57 5.55 - 5.61 5.60 +0.03 0.54% 524,900
AWR American States Water Company 44.27 44.27 - 45.92 44.89 -0.01 0.02% 153,600
AWRE Aware Inc 4.90 4.90 - 5.05 4.95 +0.05 1.02% 57,400
AWX Avalon Holdings Corp 3.10 2.88 - 3.37 2.88 -0.22 7.10% 39,400
AXARU Axar Acquisition Corp. 10.10 0.00 - 0.00 10.10 0.00 0.00% 0
AXARW Axar Acquisition Corp. 0.09 0.08 - 0.09 0.08 -0.01 11.11% 64,800
AXAS Abraxas Petro Corp 2.19 2.11 - 2.23 2.16 -0.05 2.26% 3,221,500
AXDX Accelerate Diagnosti 29.30 26.10 - 29.40 26.60 +1.85 7.47% 1,843,400
AXE Anixter International Inc 82.00 81.60 - 82.45 82.20 -1.00 1.20% 123,900
AXGN Axogen Inc Cmn 10.50 10.50 - 10.70 10.65 +0.10 0.95% 73,500
AXJL Asia Pacific Ex-Japan Wisdomtree 62.52 62.45 - 62.60 62.49 -0.519 0.82% 700
AXJV MSCI Asia Ex Japan Mini Ishares 31.26 0.00 - 0.00 31.26 0.00 0.00% 0
AXL American Axle & Manufacturing 19.85 19.45 - 19.96 19.67 -0.37 1.85% 924,100
AXN China Aoxing Pharmaceutical Company 0.44 0.42 - 0.46 0.42 -0.04 8.70% 30,400
AXON Axovant Sciences Ltd. Common Sh 11.76 11.33 - 11.93 11.72 -0.12 1.01% 261,500
AXP American Express Company 79.76 79.25 - 79.89 79.76 -0.29 0.36% 3,932,300
AXR Amrep Corp 5.94 5.94 - 5.94 5.94 0.00 0.00% 100
AXS Axis Capital Holdings 68.50 68.28 - 69.00 68.94 +0.11 0.16% 419,100
AXS-C Axis Capital Holdings Limited P 25.40 25.37 - 25.40 25.39 0.00 0.00% 9,700
AXS-D Axis Capital Holdings Ltd 24.16 24.15 - 24.26 24.15 +0.02 0.08% 13,800
AXS-E Axis Capital Holdings Ltd 23.27 23.25 - 23.36 23.31 +0.07 0.30% 116,900
AXSM Axsome Thera Cmn Stk 4.10 4.00 - 4.35 4.30 +0.25 6.17% 67,500
AXTA Axalta Coating Systems Ltd 29.35 29.14 - 29.41 29.38 -0.09 0.31% 823,000
AXTI Axt Inc 7.65 7.505 - 7.95 7.95 +0.35 4.61% 496,600
AXU Alexco Resource Corp 1.80 1.76 - 1.85 1.83 +0.06 3.39% 468,200
AYA Amaya Inc Cmn Stk 14.80 14.60 - 14.80 14.60 -0.20 1.35% 151,700
AYI Acuity Brands Inc 218.46 215.37 - 218.72 218.13 -1.42 0.65% 596,000
AYR Aircastle Ltd 23.61 23.34 - 23.71 23.66 -0.07 0.29% 263,400
AYT GEMS Asia 8 ETN Ipath 40.40 40.20 - 40.611 40.59 +0.02 0.05% 23,700
AZN Astrazeneca Plc 29.23 29.20 - 29.36 29.35 -0.16 0.54% 3,539,500
AZO Autozone 727.00 723.33 - 734.71 732.75 +5.53 0.76% 257,400
AZPN Aspen Technology Cmn 57.80 57.80 - 58.64 58.37 +0.27 0.46% 406,700
AZRE Azure Power Global Ltd 16.68 14.29 - 17.16 14.33 -2.47 14.70% 14,600
AZRX Azurrx Biopharma Inc 4.01 4.01 - 4.30 4.19 +0.15 3.71% 63,600
AZZ Azz Inc 58.15 58.00 - 59.60 59.60 +0.90 1.53% 96,800


4714  2533  720  365 

ActiveGainersLosers
Top 10 Active Counters
 NameLastChange 
 BAC 24.23-0.35 
 SE 40.68-0.32 
 SPY 236.74+0.30 
 JCP 6.46-0.40 
 XLF 24.42-0.19 
 CHK 5.66-0.09 
 VXX 18.09-0.19 
 GDX 24.13-0.24 
 HPE 22.96-1.70 
 AMD 14.12-0.20 
Partners & Brokers