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  

Number of Stock(s): 1018

Click here to modify the Visible Columns.

Stock Company Market Cap (M) Open Range Last Change Change (%) Volume
A Agilent Technologies - 65.85 65.71 - 66.27 65.78 -0.14 0.21% 1,296,200
AA Alcoa Corporation - 45.31 44.67 - 45.78 45.38 -0.87 1.88% 3,224,500
AAAP Advanced Accele. Ads - 56.40 53.00 - 56.94 55.05 -2.10 3.67% 256,200
AABA Altaba Inc - 66.45 66.23 - 67.39 67.34 +0.75 1.13% 8,523,200
AAC Aac Holdings Inc - 9.63 9.44 - 9.94 9.77 +0.23 2.41% 100,300
AADR Advisorshares Dorsey Wright ADR - 55.28 55.28 - 55.58 55.52 +0.06 0.11% 30,700
AAL American Airlines Gp - 46.57 46.35 - 47.46 47.06 +0.77 1.66% 5,342,000
AAMC Altisource Asset - 87.75 86.70 - 88.95 88.95 +1.44 1.65% 2,100
AAME Atlantic Amer Cp - 3.30 3.25 - 3.30 3.30 +0.10 3.13% 1,300
AAN Aaron's Inc - 38.90 38.68 - 39.30 39.03 +0.20 0.52% 560,800
AAOI Applied Optoelect - 62.87 62.72 - 64.68 63.80 +0.20 0.31% 1,108,400
AAON Aaon Inc - 33.15 33.10 - 33.60 33.30 -0.05 0.15% 138,300
AAP Advance Auto Parts Inc - 93.90 93.68 - 95.91 95.59 +1.91 2.04% 1,784,000
AAPC Atlantic Alliance Or - 11.50 0.00 - 0.00 11.50 0.00 0.00% 0
AAPL Apple Inc - 152.02 150.56 - 152.27 151.89 -1.50 0.98% 46,645,400
AAT American Assets Trust - 39.99 39.81 - 40.18 39.81 -0.13 0.33% 131,300
AAU Almaden Minerals - 1.15 1.12 - 1.164 1.13 -0.02 1.74% 189,100
AAV Advantage Oil & Gas Ltd - 6.60 6.47 - 6.60 6.60 0.00 0.00% 119,400
AAWW Atlas Air Ww - 67.40 67.30 - 68.00 67.60 +0.15 0.22% 123,900
AAXJ Ishares Aca X-Japan ETF - 72.98 72.83 - 73.00 72.92 -0.55 0.75% 634,600
AAXN Axon Inc - 22.77 22.64 - 23.14 22.65 -0.15 0.66% 284,200
AB Alliancebernstein Holding LP - 23.80 23.80 - 24.625 24.50 +0.55 2.30% 187,000
ABAC Aoxin Tianli Grp - 2.11 2.10 - 2.35 2.315 +0.015 0.65% 3,500
ABAX Abaxis Inc - 44.39 44.13 - 45.21 44.84 +0.43 0.97% 175,900
ABB Abb Ltd - 24.64 24.64 - 24.75 24.73 +0.10 0.41% 647,600
ABBV Abbvie Inc - 87.22 86.77 - 87.75 87.48 +0.07 0.08% 6,806,900
ABC Amerisourcebergen Corp - 80.53 80.33 - 81.20 81.05 +0.67 0.83% 835,900
ABCB Ameris Bancorp - 45.75 45.30 - 45.85 45.40 -0.40 0.87% 187,700
ABCD Cambium Learning Grp - 6.22 6.156 - 6.33 6.25 +0.02 0.32% 34,900
ABCO Advisory Board Co - 53.35 53.325 - 53.50 53.50 +0.20 0.38% 584,500
ABDC Alcentra Capital Com - 10.82 10.75 - 10.93 10.88 -0.01 0.09% 59,700
ABE Aberdeen EM Smaller Company Fund - 14.24 14.208 - 14.30 14.27 -0.03 0.21% 8,400
ABEO Abeona Therapeutics - 15.90 14.60 - 15.90 14.95 -1.25 7.72% 1,446,500
ABEOW Abeona Thera Wts - 9.58 9.58 - 11.25 10.89 -0.90 7.63% 900
ABEV Ambev S.A. - 6.79 6.76 - 6.86 6.85 +0.11 1.63% 12,116,300
ABG Asbury Automotive Group Inc - 58.65 58.65 - 60.60 59.60 +1.20 2.05% 330,500
ABIL Ability Inc - 0.76 0.75 - 0.78 0.76 -0.03 3.80% 36,800
ABIO Arca Biopharma Inc - 1.20 1.15 - 1.20 1.20 +0.03 2.56% 49,000
ABM ABM Industries Incorporated - 38.94 38.94 - 39.50 39.31 +0.38 0.98% 407,300
ABMD Abiomed Inc - 160.01 159.51 - 164.60 163.96 +4.17 2.61% 355,700
ABR Arbor Realty Trust - 8.03 7.95 - 8.06 8.00 -0.02 0.25% 301,400
ABR-A Arbor Realty Trust Inc - 25.47 25.31 - 25.48 25.40 -0.03 0.12% 3,800
ABR-B Arbor Realty Trust Inc - 25.20 25.20 - 25.20 25.20 -0.16 0.63% 200
ABR-C Arbor Realty Trust - 26.58 26.40 - 26.58 26.40 -0.05 0.19% 3,300
ABRN Arbor Realty Trust 7.375% Senior - 25.49 25.45 - 25.49 25.47 +0.02 0.08% 20,500
ABT Abbott Laboratories - 51.51 51.50 - 52.58 52.51 +1.08 2.10% 7,978,900
ABTL Autobytel Inc - 7.60 7.60 - 7.73 7.70 +0.07 0.92% 46,100
ABTX Allegiance Banc CS - 35.80 35.50 - 36.50 36.00 +0.10 0.28% 12,600
ABUS Arbutus Biopharma Cp - 7.00 6.35 - 7.00 6.55 -0.45 6.43% 827,000
ABX Barrick Gold Corp - 16.46 16.26 - 16.48 16.36 +0.03 0.18% 7,222,500
ABY Atlantica Yield Plc - 19.85 19.70 - 19.99 19.92 +0.09 0.45% 325,100
AC Associated Capital Group Inc - 34.45 34.15 - 35.25 34.85 +0.35 1.01% 18,400
ACAD Acadia Pharmaceutica - 37.66 37.30 - 37.89 37.59 -0.04 0.11% 867,500
ACBI Atlantic Capital - 17.95 17.85 - 18.00 17.90 -0.10 0.56% 60,500
ACC American Campus Communities Inc - 47.37 47.17 - 47.63 47.32 +0.02 0.04% 344,000
ACCO Acco Brands Corp - 11.50 11.475 - 11.65 11.60 +0.10 0.87% 485,700
ACET Aceto Cp - 11.26 11.15 - 11.41 11.16 -0.06 0.53% 219,800
ACFC Atlantic Coast Finl - 8.68 8.68 - 8.78 8.77 +0.07 0.80% 2,900
ACGL Arch Capital Grp Ltd - 97.62 97.62 - 98.38 98.10 +0.01 0.01% 312,300
ACGLO Arch Capital Group Ltd. ADR - 25.10 25.08 - 25.15 25.13 -0.02 0.08% 84,100
ACGLP Arch Capital Group Ltd - 24.72 24.63 - 24.72 24.65 -0.05 0.20% 58,900
ACH Aluminum Corporation of China Ltd - 22.26 22.02 - 22.55 22.52 -0.50 2.17% 130,900
ACHC Acadia Healthcr Co - 45.59 45.29 - 46.30 46.02 +0.42 0.92% 602,000
ACHN Achillion Pharmaceut - 4.08 4.00 - 4.16 4.11 +0.01 0.24% 794,000
ACHV Achieve Life Sciences Inc. - 2.30 2.19 - 2.38 2.35 -0.01 0.42% 43,100
ACIA Acacia Communica - 45.96 45.96 - 47.39 46.81 +0.46 0.99% 319,700
ACIM ACWI IMI MSCI ETF SPDR - 75.14 74.941 - 75.155 75.081 +0.057 0.08% 600
ACIU AC Immune Sa - 10.00 9.60 - 10.49 10.24 -0.01 0.10% 64,000
ACIW Aci Worldwide Inc - 22.97 22.74 - 23.14 23.03 -0.03 0.13% 371,800
ACLS Axcelis Tech Inc - 24.20 24.10 - 25.05 24.95 +0.70 2.89% 486,300
ACM Aecom Technology Corp - 35.21 35.03 - 35.80 35.54 +0.60 1.72% 1,232,200
ACN Accenture Plc - 136.68 136.50 - 138.00 137.90 +1.24 0.91% 1,918,500
ACNB Acnb Corp - 27.95 27.85 - 28.00 28.00 +0.05 0.18% 3,800
ACOR Acorda Therapeutics - 23.55 23.15 - 23.70 23.45 -0.15 0.64% 316,700
ACP Avenue Income Credit Strategies - 14.50 14.46 - 14.60 14.60 +0.17 1.18% 95,000
ACRE Ares Commercial Real Estate Cor - 13.25 13.16 - 13.31 13.19 -0.06 0.45% 122,600
ACRS Aclaris Therapts - 25.94 25.41 - 26.29 25.51 -0.46 1.77% 189,300
ACRX Acelrx Pharmaceutica - 3.20 3.15 - 3.35 3.35 +0.15 4.69% 820,300
ACSF American Capital Sen - 11.30 11.23 - 11.65 11.60 +0.30 2.65% 50,500
ACSI American Customer Satisfaction Core Alpha ETF - 28.85 28.80 - 28.86 28.81 -0.06 0.21% 1,100
ACST Acasti Pharma - 1.32 1.30 - 1.35 1.32 0.00 0.00% 18,700
ACTA Actua Corp - 12.25 12.15 - 12.501 12.35 +0.05 0.41% 122,100
ACTG Acacia Res-Acacia - 5.00 4.80 - 5.30 4.95 -0.10 1.98% 1,606,700
ACTX G-X Guru Active ETF - 15.665 0.00 - 0.00 15.665 0.00 0.00% 0
ACU Acme United Corporation - 24.45 24.05 - 25.41 25.41 +1.04 4.27% 4,500
ACV Allianzgi Diversified Income & - 21.21 21.12 - 21.23 21.20 +0.03 0.14% 23,600
ACWF Ishares Global Multifactor ETF - 28.91 28.91 - 28.913 28.91 +0.04 0.14% 100
ACWI Ishares ACWI ETF - 68.69 68.63 - 68.77 68.69 +0.01 0.01% 951,900
ACWV All Country World Min Vol MSCI Ishares - 81.09 81.02 - 81.193 81.11 +0.11 0.14% 207,400
ACWX Ishares ACWI Ex-US ETF - 48.46 48.41 - 48.53 48.46 +0.04 0.08% 157,900
ACXM Acxiom Cp - 23.91 23.87 - 24.36 24.34 +0.41 1.71% 270,800
ACY Aerocentury Corp - 13.68 13.68 - 14.25 14.25 +0.08 0.56% 7,000
ADAP Adaptimmune Ther Ads - 8.16 7.79 - 8.20 7.93 -0.48 5.71% 567,500
ADBE Adobe Systems Inc - 148.69 147.85 - 149.50 148.50 -0.80 0.54% 2,929,100
ADC Agree Realty Corp - 50.17 49.64 - 50.42 49.72 -0.35 0.70% 96,200
ADES Advanced Emissions Solutions Inc - 10.42 10.34 - 10.50 10.39 +0.01 0.10% 83,900
ADHD Alcobra Ltd. Ord - 1.12 1.10 - 1.12 1.12 +0.02 1.82% 123,500
ADI Analog Devices - 83.81 83.75 - 85.24 84.92 +0.68 0.81% 2,097,600
ADK Adcare Health Systems Inc - 0.96 0.90 - 1.03 0.96 +0.05 5.49% 60,400
ADK-A Adcare Health Systems Inc 10.87 - 21.78 21.41 - 21.97 21.66 -0.11 0.51% 5,400
ADM Archer Daniels Midland Company - 43.34 43.32 - 43.69 43.38 +0.09 0.21% 1,576,700
ADMA Adma Biologics - 3.16 3.15 - 3.32 3.32 +0.07 2.15% 7,500
ADMP Adamis Pharmaceuticl - 5.20 5.10 - 5.35 5.25 +0.05 0.96% 649,500
ADMS Adamas Pharma - 21.13 20.94 - 21.47 21.37 +0.05 0.23% 611,300
ADNT Adient Plc - 82.29 82.29 - 83.43 82.95 +0.71 0.86% 439,700
ADOM Adomani Inc - 8.00 7.90 - 8.48 8.18 +0.30 3.81% 599,300
ADP Automatic Data Procs - 106.43 106.29 - 108.55 108.16 +1.37 1.28% 1,804,400
ADRA Bldrs Asia 50 Fd - 32.83 32.83 - 32.83 32.83 -0.11 0.33% 400
ADRD Bldrs Dev Mkts 100 - 22.75 22.74 - 22.79 22.77 +0.07 0.31% 3,100
ADRE Bldrs EM Mkts 50 - 42.62 42.62 - 42.80 42.70 -0.11 0.26% 6,800
ADRO Aduro Biotech - 11.00 10.80 - 11.245 10.80 -0.20 1.82% 324,700
ADRU Bldrs EUR 100 Fd - 22.32 0.00 - 0.00 22.32 0.00 0.00% 0
ADS Alliance Data Systems Corp - 215.10 215.10 - 217.87 216.76 +0.95 0.44% 305,200
ADSK Autodesk Inc - 111.68 111.64 - 112.82 111.78 -0.51 0.45% 1,085,000
ADSW Advanced Disposal Services Inc - 24.27 24.27 - 24.70 24.44 +0.21 0.87% 336,800
ADTN Adtran Inc - 22.45 22.45 - 22.80 22.65 +0.20 0.89% 145,600
ADUS Addus Homecare Corpo - 33.95 33.90 - 34.50 34.05 +0.25 0.74% 19,700
ADVM Adverum Biotechnlgs - 3.50 3.30 - 3.60 3.40 -0.15 4.23% 145,500
ADX Adams Express Company - 15.01 14.98 - 15.06 15.01 0.00 0.00% 149,800
ADXS Advaxis Inc - 4.72 4.56 - 4.85 4.57 -0.16 3.38% 1,730,400
ADXSW Advaxis Inc Wts - 1.993 1.805 - 2.05 1.92 +0.12 6.67% 40,400
ADZ DB Agriculture -1X ETN Powershares - 33.80 0.00 - 0.00 33.80 0.00 0.00% 0
AE Adams Resources & Energy - 37.46 37.35 - 39.33 37.82 +0.36 0.96% 4,800
AEB Aegon N.V. Perp Cap Secs Floating Rate [Ne] - 24.76 24.64 - 24.85 24.66 -0.10 0.40% 16,400
AED Aegon N.V. Perp Cap Secs [Ne] - 26.11 26.11 - 26.20 26.19 +0.02 0.08% 3,800
AEE Ameren Corp - 59.04 58.34 - 59.04 58.51 -0.30 0.51% 1,123,500
AEG Aegon N.V. - 5.88 5.87 - 5.95 5.94 +0.06 1.02% 1,028,700
AEGN Aegion Corp - 22.70 22.586 - 23.05 22.81 +0.15 0.66% 135,800
AEH Aegon N.V. Perp Cap Secs - 25.90 25.90 - 25.92 25.92 -0.03 0.12% 25,200
AEHR Aehr Test Systems - 3.34 3.30 - 3.41 3.36 +0.02 0.60% 51,300
AEIS Advanced Energy - 73.73 73.53 - 76.36 76.14 +2.29 3.10% 312,900
AEK Aegon Nv 8.00% Non-Cum Notes Due 2042 - 26.26 26.24 - 26.33 26.29 +0.03 0.11% 22,800
AEL American Equity Investment Life - 28.05 28.02 - 28.50 28.38 +0.19 0.67% 413,900
AEM Agnico-Eagle Mines Ltd - 46.59 46.34 - 46.76 46.74 +0.60 1.30% 969,400
AEMD Aethlon Medical - 1.75 1.65 - 1.92 1.92 +0.17 9.71% 410,100
AEO American Eagle Outfitters - 13.57 13.40 - 13.94 13.85 +0.18 1.32% 3,152,900
AEP American Electric Power Company - 70.90 70.44 - 71.43 70.57 -0.88 1.23% 3,052,200
AER Aercap Holdings N.V. - 50.16 49.60 - 50.43 49.90 -0.26 0.52% 870,700
AERI Aerie Pharmaceutical - 51.60 49.95 - 51.70 50.95 -0.50 0.97% 819,500
AES The Aes Corp - 11.18 11.08 - 11.21 11.11 -0.02 0.18% 2,554,800
AET Aetna Inc - 153.50 150.43 - 155.26 153.57 +0.18 0.12% 3,404,800
AETI American Electric Te - 1.52 1.52 - 1.55 1.55 +0.05 3.33% 5,000
AEUA Anadarko Petroleum Corp - 36.04 36.02 - 36.76 36.36 -0.36 0.98% 17,200
AEY Addvantage Techs Grp - 1.41 1.41 - 1.46 1.45 +0.03 2.11% 1,700
AEZS Aeterna Zentaris - 2.27 2.11 - 2.27 2.13 +0.03 1.43% 706,500
AF Astoria Financial Corp - 20.49 20.48 - 20.84 20.79 +0.24 1.17% 556,200
AF-C Astoria Financial Corp - 25.81 25.80 - 25.83 25.83 +0.05 0.19% 2,500
AFAM Almost Family Inc - 46.70 46.30 - 47.30 47.15 +0.70 1.51% 143,500
AFB Alliance National Municipal - 13.98 13.88 - 13.98 13.92 0.00 0.00% 36,700
AFC Allied Capital Corp - 26.13 26.06 - 26.15 26.14 +0.02 0.08% 4,700
AFG American Financial Group - 102.05 102.05 - 102.56 102.53 +0.36 0.35% 265,100
AFGE American Financial Group Inc - 26.29 26.27 - 26.36 26.28 -0.01 0.04% 16,900
AFGH American Financial Group Inc - 26.72 26.70 - 26.84 26.83 +0.05 0.19% 5,800
AFH Atlas Fincl Hld Ord - 18.05 17.65 - 18.45 18.30 +0.10 0.55% 14,100
AFHBL Atlas Financial Holdings Inc. 6.625% Senior Uns - 25.99 25.99 - 26.00 26.00 +0.13 0.50% 300
AFI Armstrong Flooring Inc - 15.05 14.61 - 15.10 14.62 -0.46 3.05% 246,900
AFK Africa Index ETF Vaneck - 23.53 23.47 - 23.76 23.50 +0.099 0.42% 3,900
AFL Aflac Incorporated - 83.51 83.415 - 84.05 83.94 +0.31 0.37% 1,140,600
AFMD Affimed N.V. - 2.00 2.00 - 2.20 2.10 +0.05 2.44% 331,700
AFS-A Amtrust Financial Services Inc - 24.24 24.24 - 24.55 24.47 +0.29 1.20% 8,800
AFS-B Amtrust Financial Services Dep Pfd - 24.495 24.495 - 24.80 24.80 +0.50 2.06% 5,500
AFS-C Amtrust Financial Services Series C - 24.91 24.90 - 25.10 25.06 +0.16 0.64% 4,500
AFS-D Amtrust Financial Services Dep Pfd - 24.62 24.62 - 24.90 24.90 +0.15 0.61% 8,600
AFS-E Amtrust Financial Services Inc Prf - 25.32 25.32 - 25.50 25.50 +0.08 0.31% 6,100
AFS-F Amtrust Financial Services Inc - 23.32 23.32 - 23.48 23.47 +0.08 0.34% 27,300
AFSD Aflac Incorporated - 25.29 25.21 - 25.315 25.27 -0.03 0.12% 22,200
AFSI Amtrust Financial - 12.95 12.95 - 13.38 13.28 +0.32 2.47% 1,034,300
AFSS Amtrust Financial Services Inc - 25.21 25.19 - 25.69 25.69 +0.48 1.90% 30,100
AFST Amtrust Financial Services Inc - 25.64 25.64 - 25.94 25.94 +0.17 0.66% 6,300
AFT Apollo Senior Floating Rate Fund Inc - 16.54 16.54 - 16.72 16.70 +0.18 1.09% 39,800
AFTY CSOP FTSE China A50 ETF - 17.12 17.00 - 17.12 17.02 -0.03 0.18% 7,400
AG First Majestic Silver - 6.91 6.89 - 7.16 7.14 +0.29 4.23% 3,035,700
AGA DB Agriculture -2X ETN Powershares - 23.26 0.00 - 0.00 23.26 0.00 0.00% 0
AGC Advent Claymore Convertible Securities - 6.09 6.07 - 6.11 6.10 +0.02 0.33% 67,000
AGCO Agco Corp - 73.27 72.56 - 73.45 72.62 -0.75 1.02% 519,300
AGD Alpine Global Dynamic Dividend Fund - 10.56 10.52 - 10.60 10.55 +0.01 0.09% 47,000
AGEN Agenus Inc - 4.07 4.04 - 4.13 4.10 0.00 0.00% 330,600
AGF DB Agriculture ETN Powershares - 10.20 10.20 - 10.20 10.20 +0.43 4.40% 300
AGFS Agrofresh Solutions - 7.13 7.04 - 7.15 7.10 -0.03 0.42% 65,500
AGFSW Agrofresh Sol Wrrnts - 0.58 0.00 - 0.00 0.58 0.00 0.00% 0
AGG Aggregate Bond Ishares - 109.86 109.75 - 109.90 109.77 +0.08 0.07% 1,461,800
AGGE IQ Enhanced Core Bond U.S. ETF - 19.75 19.70 - 19.75 19.70 +0.02 0.10% 41,100
AGGP IQ Enhanced Core Plus Bond U.S. - 20.15 20.09 - 20.15 20.10 +0.01 0.05% 46,000
AGGY Wisdomtree Yield Enhcd US Agg Bond Fund - 50.86 50.787 - 50.86 50.845 +0.085 0.17% 10,100
AGI Alamos Gold Inc - 6.98 6.905 - 7.03 6.96 +0.02 0.29% 1,428,000
AGII Argo Group Intl Hlds - 61.00 60.30 - 61.15 60.80 +0.20 0.33% 171,200
AGIIL Argo Grp Itl Snr NTS - 25.17 25.15 - 25.22 25.175 -0.005 0.02% 4,400
AGIO Agios Pharmaceutical - 66.68 65.23 - 67.00 66.07 -1.05 1.56% 245,300
AGLE Aeglea Biothera - 4.94 4.71 - 4.94 4.86 +0.13 2.75% 28,400
AGM Federal Agricultural Mortgage Corp - 69.74 69.425 - 70.77 70.43 +0.62 0.89% 37,300
AGM-A Federal Agricultural Mortgage - 25.99 25.99 - 25.99 25.99 +0.02 0.08% 500
AGM-B Federal Ag - 27.03 26.79 - 27.14 26.79 -0.13 0.48% 11,400
AGM-C Federal Agricultural Mortgage - 27.95 0.00 - 0.00 27.95 0.00 0.00% 0
AGM.A Federal Agricultural Mortgage Corp - 69.00 69.00 - 69.00 69.00 0.00 0.00% 100
AGN Allergan Plc - 202.50 201.42 - 209.25 204.65 +1.99 0.98% 3,903,800
AGN-A Allergan Plc. 5.50% Mandatory C - 717.18 717.18 - 750.00 737.11 +7.04 0.96% 30,800
AGNC American Capital Age - 21.48 21.43 - 21.68 21.60 +0.20 0.93% 8,498,700
AGNCB American Cap Agy Cor - 26.33 26.33 - 26.48 26.42 -0.13 0.49% 5,900
AGNCN Agnc Investment Corp. - 25.33 25.32 - 25.42 25.40 +0.04 0.16% 140,300
AGNCP American Capital Pfd - 25.34 0.00 - 0.00 25.34 0.00 0.00% 0
AGND Wisdomtree Neg Duration US Agg Bond Fund - 43.26 43.26 - 43.275 43.275 +0.001 0.00% 300
AGO Assured Guaranty Ltd - 41.31 41.16 - 41.64 41.55 +0.22 0.53% 555,500
AGO-B Assured Guaranty Ltd [B] - 26.10 26.10 - 26.102 26.10 +0.027 0.10% 200
AGO-E Assured Guaranty Ltd [E] - 25.74 25.70 - 25.784 25.71 -0.05 0.19% 5,800
AGO-F Assured Guaranty Ltd [F] - 25.388 25.37 - 25.405 25.405 -0.045 0.18% 800
AGQ Ultra Silver Proshares - 34.36 34.268 - 34.65 34.53 +0.04 0.12% 54,100
AGR Avangrid Inc - 46.58 46.33 - 46.67 46.50 -0.06 0.13% 313,500
AGRO Adecoagro S.A. - 9.95 9.93 - 10.18 10.17 +0.21 2.11% 491,000
AGRX Agile Therap - 3.85 3.70 - 4.10 4.01 +0.24 6.37% 644,300
AGT Ishares Argentina and Global Exposure ETF - 27.36 27.35 - 27.44 27.44 +0.29 1.07% 3,400
AGTC Applied Genetic Tech - 3.60 3.60 - 3.65 3.65 +0.05 1.39% 93,100
AGU Agrium Inc - 106.93 106.93 - 108.44 107.93 +0.51 0.47% 194,700
AGX Argan Inc - 64.25 63.35 - 64.95 64.65 +0.35 0.54% 102,100
AGYS Agilysys Inc - 10.42 10.42 - 10.65 10.62 +0.12 1.14% 485,900
AGZ Agency Bond Ishares - 113.80 113.77 - 113.85 113.84 +0.02 0.02% 7,000
AGZD Wisdomtree Int Rate US Agg Bond Fund - 48.01 48.01 - 48.09 48.09 +0.06 0.12% 1,100
AHC A.H. Belo Corp - 4.45 4.45 - 4.55 4.45 -0.05 1.11% 33,800
AHGP Alliance Holdings Gp - 26.47 26.47 - 27.00 26.71 +0.17 0.64% 55,900
AHH Armada Hoffler Properties Inc - 13.63 13.59 - 13.64 13.61 0.00 0.00% 239,300
AHL Aspen Insurance Holdings - 41.55 40.95 - 41.55 40.95 -0.55 1.33% 457,000
AHL-C Aspen Ins Pfd Inc - 28.15 28.09 - 28.251 28.12 +0.06 0.21% 20,200
AHL-D Aspen Insurance Holdings Ltd - 25.08 25.08 - 25.21 25.16 +0.07 0.28% 22,400
AHP Ashford Hospitality Prime Inc - 9.63 9.63 - 9.76 9.66 +0.05 0.52% 60,600
AHP-B Ashford Hospitality Prime Inc - 20.65 20.65 - 20.74 20.74 +0.09 0.44% 1,300
AHPA Avista Healthcare Public Acquisition Corp. Class - 10.00 10.00 - 10.00 10.00 +0.01 0.10% 300
AHPAU Avista Healthcare Public Acquisition Corp - 10.35 10.32 - 10.35 10.32 -0.03 0.29% 200
AHPAW Avista Healthcare Public Acquisition Corp. Warra - 0.36 0.33 - 0.37 0.33 -0.03 8.33% 40,400
AHPI Allied Healthcare - 2.31 2.24 - 2.31 2.28 -0.07 2.98% 11,300
AHT Ashford Hospitality Trust Inc - 6.49 6.47 - 6.535 6.47 +0.03 0.47% 288,000
AHT-A Ashford Hsop TR Pfd - 25.46 0.00 - 0.00 25.46 0.00 0.00% 0
AHT-D Ashford Hosp D Pfd - 25.83 25.808 - 25.89 25.83 0.00 0.00% 13,700
AHT-F Ashford Hospitality Trust Inc - 25.38 25.22 - 25.38 25.29 -0.03 0.12% 7,600
AHT-G Ashford Hospitality Trust Inc - 25.24 25.22 - 25.34 25.34 +0.09 0.36% 10,600
AHT-H Ashford Hospitality Trust Inc Cum Pfd Ser H - 25.15 25.14 - 25.20 25.20 +0.06 0.24% 12,000
AI Arlington Asset Investment Corp - 13.37 13.35 - 13.41 13.38 +0.04 0.30% 384,500
AI-B Arlington Asset 7.00% Series B Pfd - 25.80 0.00 - 0.00 25.80 0.00 0.00% 0
AIA Ishares Asia 50 ETF - 61.86 61.73 - 61.86 61.81 -0.46 0.74% 24,200
AIB Apollo Investment Corp - 25.37 25.37 - 25.40 25.40 +0.03 0.12% 30,500
AIC Arlington Asset Investment Cor - 24.25 24.25 - 24.37 24.29 -0.10 0.41% 600
AIF Apollo Tactical Income Fund Inc - 16.08 16.07 - 16.20 16.14 +0.06 0.37% 30,100
AIG American International Group - 60.37 60.21 - 61.01 60.71 +0.21 0.35% 4,407,200
AIG.W American International Group - 18.85 18.85 - 19.36 19.10 +0.21 1.11% 52,500
AIMC Altra Indtl Mtn - 47.75 47.50 - 47.925 47.65 -0.05 0.10% 222,000
AIMT Aimmune Therap - 23.85 23.30 - 23.95 23.62 -0.28 1.17% 240,800
AIN Albany International Corp - 55.85 55.70 - 56.45 56.25 +0.35 0.63% 77,900
AINC Ashford Inc - 55.72 55.72 - 55.72 55.72 0.00 0.00% 100
AINV Apollo Investment Co - 5.91 5.89 - 5.93 5.89 -0.06 1.01% 751,700
AIR AAR Corp - 37.57 36.865 - 37.67 36.94 -0.62 1.65% 333,500
AIRG Airgain Inc - 9.10 9.06 - 9.39 9.30 +0.24 2.65% 165,500
AIRI Air Industries Group Inc - 1.44 1.37 - 1.47 1.47 +0.03 2.08% 89,800
AIRR Rba American Industrial Renaissance ETF FT - 25.02 24.966 - 25.20 25.18 +0.20 0.80% 26,000
AIRT Air T Inc - 16.90 16.90 - 17.00 16.955 +0.055 0.33% 900
AIT Applied Industrial Technologies - 61.55 61.35 - 62.20 61.85 +0.35 0.57% 136,500
AIV Apartment Investment and Management - 45.05 44.68 - 45.18 44.75 -0.14 0.31% 400,300
AIV-A Apartment Investment and Manag - 26.76 0.00 - 0.00 26.76 0.00 0.00% 0
AIW Arlington Asset Investment Cor - 24.82 0.00 - 0.00 24.82 0.00 0.00% 0
AIY Apollo Investment Corp - 26.20 26.18 - 26.33 26.24 +0.07 0.27% 4,600
AIZ Assurant Inc - 93.37 92.89 - 94.51 94.45 +0.85 0.91% 415,400
AJG Arthur J. Gallagher & Co - 60.65 60.507 - 61.03 60.99 +0.32 0.53% 785,500
AJRD Aerojet Rocketdyne Holdings - 32.75 32.75 - 35.44 33.89 +1.59 4.92% 3,164,400
AJX Great Ajax Corp - 14.20 14.13 - 14.27 14.20 +0.01 0.07% 37,700
AJXA Great Ajax Corp. 7.25% Convertible Senior Notes - 25.85 25.84 - 25.85 25.85 0.00 0.00% 25,300
AKAM Akamai Technologies - 47.26 47.01 - 48.38 48.33 +0.81 1.70% 1,657,100
AKAO Achaogen Inc - 15.67 15.16 - 16.32 15.84 +0.10 0.64% 619,400
AKBA Akebia Therapeutics - 17.52 17.47 - 17.81 17.57 +0.05 0.29% 213,900
AKCA Akcea Therapeutics Inc - 26.62 25.70 - 26.94 26.62 +0.21 0.80% 330,400
AKER Akers Biosciences - 0.91 0.90 - 0.92 0.91 +0.01 1.11% 48,300
AKG Asanko Gold Inc - 1.05 0.98 - 1.05 1.00 0.00 0.00% 855,900
AKO.A Embotell Andina Sa A - 24.86 24.81 - 24.86 24.81 -0.74 2.90% 700
AKO.B Embotell Andna Sa B - 28.46 27.69 - 28.46 28.00 0.00 0.00% 16,700
AKP Alliance California Muni - 13.88 13.82 - 13.89 13.82 +0.01 0.07% 10,300
AKR Acadia Realty Trust - 28.73 28.62 - 28.92 28.76 +0.12 0.42% 383,200
AKRX Akorn Inc - 33.14 33.03 - 33.155 33.06 -0.08 0.24% 1,439,300
AKS AK Steel Holding Corp - 5.41 5.20 - 5.42 5.22 -0.32 5.78% 28,207,400
AKTS Akoustis Technologies Inc - 7.21 6.95 - 7.21 7.10 -0.10 1.39% 48,900
AKTX Akari Therapeutics - 9.83 8.14 - 10.49 8.18 -0.56 6.41% 3,632,700
AL Air Lease Corporation Class A C - 40.88 40.77 - 41.13 41.10 +0.11 0.27% 433,700
ALB Albemarle Corp - 134.40 133.26 - 134.88 134.29 -0.60 0.44% 1,324,200
ALBO Albireo Pharma Inc - 22.20 21.71 - 22.26 22.24 +0.08 0.36% 29,000
ALCO Alico Inc - 31.85 31.85 - 33.95 33.20 +0.50 1.53% 10,700
ALD Asia Local Debt ETF Wisdomtree - 45.86 45.86 - 45.96 45.96 -0.19 0.41% 500
ALDR Alder Biopharma - 10.35 10.34 - 10.95 10.85 +0.40 3.83% 936,400
ALDW Alon USA Partners LP - 11.24 11.15 - 11.445 11.23 +0.02 0.18% 49,000
ALDX Aldeyra Therapeu - 8.20 7.90 - 8.65 8.05 +0.10 1.26% 1,303,300
ALE Allete Inc - 77.57 76.88 - 77.57 76.91 -0.24 0.31% 175,500
ALEX Alexander and Baldwin Inc - 45.29 44.83 - 45.35 44.97 -0.22 0.49% 176,800
ALFA Alphaclone Alternative Alpha ETF - 41.26 41.075 - 41.26 41.114 -0.061 0.15% 700
ALFI Alphaclone International ETF - 24.56 24.56 - 24.62 24.62 0.00 0.00% 1,300
ALG Alamo Group - 100.82 100.49 - 102.26 101.57 +0.45 0.45% 31,100
ALGN Align Technology I - 186.20 186.05 - 188.24 188.00 +1.68 0.90% 575,800
ALGT Allegiant Travel Com - 128.55 127.00 - 130.80 130.10 +1.50 1.17% 231,900
ALIM Alimera Sciences Inc - 1.30 1.30 - 1.39 1.38 +0.09 6.98% 138,100
ALJJ Alj Regional Hold - 3.35 3.22 - 3.35 3.30 +0.08 2.48% 20,600
ALK Alaska Air Group - 72.85 72.55 - 74.92 74.75 +1.84 2.52% 1,717,700
ALKS Alkermes Plc - 50.42 50.04 - 50.64 50.37 +0.03 0.06% 385,400
ALL Allstate Corp - 90.44 90.12 - 90.86 90.53 -0.14 0.15% 1,155,200
ALL-A Allstate Corporation Pfd - 26.05 26.03 - 26.09 26.06 +0.06 0.23% 5,900
ALL-B Ally Financial Inc Fixed Rate F - 27.07 27.03 - 27.19 27.18 +0.21 0.78% 32,400
ALL-C The Allstate Corp - 26.89 26.86 - 26.90 26.88 -0.02 0.07% 12,200
ALL-D Allstate Corp - 27.22 27.085 - 27.23 27.23 +0.03 0.11% 5,900
ALL-E The Allstate Corporation - 27.04 26.96 - 27.04 27.00 0.00 0.00% 11,400
ALL-F The Allstate Corporation - 26.87 26.78 - 26.95 26.87 -0.01 0.04% 10,300
ALL-Y GMAC Capital Trust I Fixed Rate - 26.32 26.22 - 26.35 26.32 +0.02 0.08% 54,500
ALLE Allegion Plc Ordinary Shares Wh - 83.62 83.34 - 84.64 84.55 +1.08 1.29% 890,400
ALLT Allot Communications - 5.12 5.12 - 5.16 5.13 -0.01 0.19% 7,200
ALLY Ally Financial - 23.04 22.965 - 23.355 23.32 +0.23 1.00% 3,735,000
ALN American Lorain Corp - 0.36 0.34 - 0.36 0.36 0.00 0.00% 1,700
ALNY Alnylam Pharmaceut - 111.14 110.60 - 118.40 113.80 +0.88 0.78% 2,339,600
ALO Alio Gold Corp. - 4.78 4.64 - 4.83 4.71 +0.05 1.07% 136,200
ALOG Analogic Cp - 80.00 79.245 - 81.65 81.15 +1.20 1.50% 80,700
ALOT Astronova Inc - 13.00 13.00 - 13.00 13.00 +0.15 1.17% 300
ALP-O Alabama Pwr 5.83A Pf - 25.02 25.02 - 25.02 25.02 +0.01 0.04% 200
ALP-Q Alabama Power Co. Pfd - 25.73 25.715 - 25.76 25.76 +0.01 0.04% 69,400
ALPN Alpine Immune Sciences Inc - 10.60 9.88 - 11.71 11.55 +1.87 19.32% 286,800
ALQA Alliqua Biomedical - 0.42 0.375 - 0.45 0.42 0.00 0.00% 2,822,700
ALR Alere Inc - 50.39 50.09 - 50.51 50.35 0.00 0.00% 1,372,400
ALR-B Alere Inc Inverness Medical In - 397.00 396.70 - 398.64 398.50 +0.63 0.16% 4,500
ALRM Alarm.Com - 44.79 44.55 - 44.95 44.75 +0.12 0.27% 194,300
ALRN Aileron Therapeutics Inc - 12.07 12.06 - 13.20 12.79 +0.67 5.53% 43,000
ALSK Alaska Commun Sys - 2.215 2.17 - 2.215 2.20 -0.02 0.90% 53,100
ALSN Allison Transmission Holdings - 34.93 34.63 - 35.73 35.67 +0.79 2.26% 1,426,300
ALT Altimmune Inc - 2.58 2.46 - 2.60 2.48 -0.10 3.88% 47,100
ALTS Mstar Alternative Solutions Proshares - 38.69 38.685 - 38.70 38.70 +0.07 0.18% 2,200
ALTY G-X Super Dividend Alternatives ETF - 15.62 15.62 - 15.65 15.65 +0.04 0.26% 4,100
ALV Autoliv Inc - 123.72 123.60 - 125.58 125.21 +0.78 0.63% 572,600
ALX Alexander's Inc - 417.16 417.16 - 421.79 421.07 +3.87 0.93% 4,100
ALXN Alexion Pharm Inc - 142.43 141.46 - 143.21 142.82 -0.10 0.07% 985,600
AM Antero Resources Midstream Llc - 31.17 30.81 - 31.38 31.36 +0.14 0.45% 197,700
AMAG Amag Pharmaceuticals - 18.35 18.05 - 18.50 18.20 -0.25 1.36% 540,300
AMAT Applied Materials - 46.89 46.84 - 47.92 47.77 +0.62 1.31% 5,867,600
AMBA Ambarella Inc - 45.64 45.509 - 46.97 46.96 +1.13 2.47% 1,079,600
AMBC Ambac Financial Grp - 17.33 17.29 - 17.87 17.82 +0.52 3.01% 248,300
AMBCW Ambac Financial Grp - 8.27 8.20 - 8.45 8.45 +0.21 2.55% 10,300
AMBR Amber Road Inc - 7.46 7.44 - 7.515 7.50 +0.05 0.67% 57,700
AMC Amc Entertainment Holdings Inc - 15.80 15.40 - 16.00 15.90 +0.10 0.63% 1,654,100
AMCA Ishares Russell 1000 Pure U.S. Revenue ETF - 25.05 25.01 - 25.05 25.01 +0.01 0.04% 300
AMCN Airmedia Group Inc - 2.50 2.48 - 2.54 2.51 0.00 0.00% 79,100
AMCX Amc Networks Cl A - 58.95 58.69 - 59.31 59.08 +0.14 0.24% 390,400
AMD Adv Micro Devices - 13.20 13.12 - 13.40 13.30 -0.11 0.82% 50,546,900
AMDA Amedica Corporation - 0.329 0.31 - 0.33 0.325 +0.005 1.56% 501,800
AME Amtek Inc - 66.07 65.44 - 66.17 65.59 -0.52 0.79% 1,015,400
AMED Amedisys Inc - 51.28 51.17 - 52.25 52.11 +0.76 1.48% 172,700
AMFW Amec Foster Wheeler Plc - 6.65 6.63 - 6.74 6.69 +0.19 2.92% 26,600
AMG Affiliated Managers Group - 184.15 182.36 - 185.07 184.97 +0.79 0.43% 277,600
AMGN Amgen - 185.48 184.00 - 186.82 185.76 -0.88 0.47% 2,275,600
AMGP Antero Midstream Gp LP - 19.55 19.459 - 19.66 19.59 +0.05 0.26% 99,500
AMH American Homes 4 Rent - 21.96 21.65 - 22.02 21.66 -0.26 1.19% 982,800
AMH-A American Homes - 28.515 28.515 - 28.59 28.58 +0.08 0.28% 5,600
AMH-B American Homes 4 Rent 5% Series - 28.55 28.52 - 28.60 28.60 +0.07 0.25% 3,700
AMH-C American Homes - 28.52 28.50 - 28.835 28.50 -0.02 0.07% 43,500
AMH-D American Homes 4 Rent - 26.84 26.84 - 27.26 27.26 +0.42 1.56% 6,700
AMH-E American Homes 4 Rent 6.35% Ser - 26.47 26.44 - 26.78 26.75 +0.26 0.98% 8,100
AMH-F American Homes 4 Rent Cum Red Perp Pfd Shs - 25.41 25.36 - 25.45 25.42 -0.02 0.08% 4,800
AMH-G Home - 25.42 25.35 - 25.52 25.37 -0.06 0.24% 59,500
AMID American Midstreampartners LP - 13.15 13.15 - 13.41 13.30 +0.10 0.76% 23,700
AMJ Alerian MLP Index ETN JP Morgan - 27.77 27.75 - 28.01 27.92 +0.02 0.07% 1,272,400
AMJL X-Links Mthy Pay 2X Leveraged Alerian MLP - 20.03 20.03 - 20.03 20.03 0.00 0.00% 100
AMKR Amkor Technology - 9.82 9.77 - 10.09 10.06 +0.19 1.93% 908,300
AMLP Alps Alerian MLP ETF - 11.08 11.05 - 11.15 11.11 -0.01 0.09% 5,440,100
AMLX Oil Hedged MLP Income ETF - 13.51 13.51 - 13.51 13.51 0.00 0.00% 0
AMMA Alliance Mma Inc - 1.14 1.10 - 1.203 1.16 +0.03 2.65% 17,000
AMN Amn Healthcare Services Inc - 40.75 40.65 - 41.20 41.15 +0.25 0.61% 443,400
AMNB American Natl Bksh - 38.95 38.95 - 39.45 39.40 -0.10 0.25% 8,300
AMOT Allied Motion Tech - 25.67 24.95 - 25.71 25.38 -0.30 1.17% 28,400
AMOV America Movil A Ads - 18.15 18.14 - 18.23 18.22 +0.06 0.33% 3,600
AMP Ameriprise Financial Services - 141.56 141.56 - 143.65 142.92 +0.80 0.56% 526,100
AMPE Ampio Pharmaceutical - 0.60 0.578 - 0.60 0.60 0.00 0.00% 139,500
AMPH Amphastar Pharma - 16.42 15.85 - 16.42 16.10 -0.30 1.83% 173,900
AMRB American River Bkshs - 13.45 13.45 - 13.56 13.56 +0.13 0.97% 16,900
AMRC Ameresco Inc - 7.65 7.60 - 7.85 7.75 +0.15 1.97% 176,300
AMRI Albany Molecular Res - 21.74 0.00 - 0.00 21.74 0.00 0.00% 0
AMRK A-Mark Precious Meta - 16.25 16.25 - 17.06 16.65 +0.35 2.15% 72,700
AMRN Amarin Corp Ads - 3.25 3.21 - 3.31 3.29 +0.05 1.54% 1,024,500
AMRS Amyris Inc - 3.68 3.45 - 3.68 3.50 -0.07 1.96% 272,700
AMS American Shared Hospital Services - 3.05 2.95 - 3.05 3.00 0.00 0.00% 8,200
AMSC Amer Superconductor - 4.10 4.00 - 4.182 4.14 +0.03 0.73% 109,700
AMSF Amerisafe Inc - 57.00 56.95 - 58.25 57.35 0.00 0.00% 88,300
AMSWA Amer Software Inc - 10.83 10.73 - 10.83 10.80 0.00 0.00% 76,700
AMT American Tower Corp - 138.21 137.17 - 139.18 137.78 -1.62 1.16% 3,140,600
AMT-B American Tower Corporation [Rei - 121.93 121.78 - 122.60 121.78 -1.65 1.34% 107,700
AMTD TD Ameritrade HD - 46.49 46.37 - 47.08 46.78 +0.11 0.24% 1,560,900
AMTX Aemetis Inc - 0.91 0.88 - 0.93 0.92 -0.04 4.17% 29,000
AMU Etracs Alerian MLP Index ETN - 17.46 17.46 - 17.62 17.55 +0.01 0.06% 114,900
AMUB Etracs Alerian MLP ETN Series B - 17.465 0.00 - 0.00 17.465 0.00 0.00% 0
AMWD Amer Woodmark Cp - 89.50 89.50 - 92.80 92.65 +3.50 3.93% 72,300
AMX America Movil S.A.B. De C.V - 18.49 18.42 - 18.53 18.45 +0.05 0.27% 1,364,400
AMZA Infracap MLP ETF - 9.13 9.09 - 9.20 9.15 +0.02 0.22% 786,800
AMZN Amazon.Com Inc - 961.01 954.42 - 965.61 955.10 -9.55 0.99% 2,641,700
AN Autonation Inc - 47.17 47.08 - 47.54 47.36 +0.42 0.89% 1,004,200
ANAB Anaptysbio Inc - 34.70 33.85 - 34.71 34.10 -0.43 1.25% 109,700
ANAT Amer Natl Insurance - 117.50 116.76 - 117.84 117.64 -0.36 0.31% 17,500
ANCB Anchor Bancorp - 25.25 25.25 - 25.40 25.40 +0.15 0.59% 700
ANCX Access National Corp - 26.75 26.75 - 27.37 27.25 +0.30 1.11% 59,000
AND G-X FTSE Andean 40 ETF - 9.91 9.81 - 9.91 9.83 +0.03 0.31% 1,700
ANDA Andina Acq Cp Ord Sh - 10.16 0.00 - 0.00 10.16 0.00 0.00% 0
ANDAR Andina Acq Cp Rt - 0.55 0.55 - 0.55 0.55 0.00 0.00% 100
ANDAU Andina Acq Cp Unit - 10.95 0.00 - 0.00 10.95 0.00 0.00% 0
ANDAW Andina Acq Cp WT - 0.35 0.35 - 0.35 0.35 -0.01 2.78% 200
ANDE Andersons Inc - 33.70 33.50 - 34.05 33.95 +0.25 0.74% 111,400
ANDV Andeavor - 103.99 103.66 - 104.50 104.00 +0.19 0.18% 845,700
ANDX Andeavor Logistics LP - 47.60 47.26 - 47.84 47.64 +0.01 0.02% 257,500
ANET Arista Networks Inc - 187.20 187.03 - 192.08 191.05 +3.82 2.04% 906,900
ANF Abercrombie & Fitch Company - 14.00 13.96 - 14.30 14.26 +0.29 2.08% 1,893,100
ANFI Amira Nature Foods Ltd - 5.85 5.82 - 6.08 6.07 +0.24 4.12% 203,800
ANGI Angie's List Inc - 12.17 12.04 - 12.67 12.63 +0.43 3.52% 508,500
ANGL Fallen Angel HY Bond ETF Vaneck - 30.18 30.12 - 30.18 30.18 +0.03 0.10% 187,900
ANGO Angiodynamics Inc - 17.82 17.80 - 17.98 17.86 +0.03 0.17% 106,100
ANH Anworth Mortgage Asset Corp - 6.12 6.10 - 6.18 6.14 +0.03 0.49% 646,200
ANH-A Anworth Mtg Pfd A - 26.42 26.42 - 26.42 26.42 0.00 0.00% 100
ANH-B Anworth 6.25 Pr S B - 29.93 29.93 - 29.94 29.94 +0.21 0.71% 1,000
ANH-C Anworth Mortgage Asset Corpora - 25.40 25.39 - 25.40 25.39 -0.01 0.04% 13,700
ANIK Anika Therapeutics - 56.95 56.57 - 57.93 56.69 -0.33 0.58% 70,500
ANIP ANI Pharma Inc - 51.03 49.75 - 51.04 50.04 -0.88 1.73% 57,900
ANSS Ansys Inc - 120.30 120.08 - 122.26 122.05 +1.23 1.02% 511,300
ANTH Anthera Pharmaceutic - 1.36 1.34 - 1.47 1.40 +0.05 3.70% 410,600
ANTM Anthem Inc - 183.50 180.71 - 185.78 182.86 -0.64 0.35% 2,244,200
ANTX Anthem Inc - 51.38 51.26 - 51.57 51.37 -0.02 0.04% 596,700
ANW Aegean Marine Petroleum Network - 4.15 4.12 - 4.75 4.65 +0.55 13.41% 713,600
ANY Sphere 3D Corp - 3.56 3.22 - 3.62 3.44 -0.15 4.18% 174,900
AOA S&P Aggressive Allocation Ishares - 53.34 53.30 - 53.42 53.36 -0.02 0.04% 32,300
AOBC American Outdoor Brands Corp - 15.11 14.81 - 15.28 15.01 -0.15 0.99% 2,095,700
AOD Alpine Total Dynamic Dividend - 8.87 8.85 - 8.92 8.91 +0.04 0.45% 195,200
AOI Alliance One International - 10.80 10.30 - 10.95 10.55 -0.25 2.31% 26,900
AOK S&P Conservative Allocation Ishares - 34.43 34.40 - 34.46 34.44 +0.03 0.09% 52,700
AOM S&P Moderate Allocation Ishares - 37.91 37.866 - 37.95 37.94 +0.02 0.05% 59,500
AON AON Plc - 145.00 143.60 - 146.16 146.02 +1.08 0.75% 778,900
AOR S&P Growth Allocation Ishares - 44.69 44.66 - 44.72 44.70 0.00 0.00% 142,600
AOS Smith [A.O.] Corp - 59.00 58.94 - 59.605 59.55 +0.55 0.93% 745,100
AOSL Alpha and Omega Semi - 15.54 15.10 - 15.85 15.70 +0.12 0.77% 52,500
AP Ampco-Pittsburgh Corp - 17.30 16.85 - 17.50 17.25 -0.10 0.58% 30,300
APA Apache Corp - 43.21 43.03 - 43.66 43.57 +0.21 0.48% 1,920,800
APAM Artisan Partners Asset Manageme - 31.25 31.028 - 31.80 31.65 +0.40 1.28% 210,900
APB Asia Pacific Fund Inc - 14.09 14.09 - 14.20 14.20 +0.11 0.78% 8,000
APC Anadarko Petroleum Corp - 48.47 47.95 - 49.45 48.83 +0.34 0.70% 7,701,300
APD Air Products and Chemicals - 151.00 150.16 - 151.22 150.26 -0.79 0.52% 2,424,600
APDN Applied Dna Scns - 2.49 2.41 - 2.50 2.50 +0.09 3.73% 48,800
APDNW Applied Dna Sci Wrnt - 0.65 0.65 - 0.65 0.65 +0.10 18.18% 1,000
APEI American Pub. Edu. - 19.16 19.05 - 19.50 19.30 +0.20 1.05% 32,600
APEN Apollo Endosurgery Inc - 4.57 4.41 - 4.59 4.59 +0.03 0.66% 5,200
APF Morgan Stanley Asia Pacific Fund Inc - 17.27 17.27 - 17.45 17.38 -0.06 0.34% 35,300
APH Amphenol Corp - 83.37 82.85 - 83.81 82.94 -0.20 0.24% 1,618,200
APHB Ampliphi Biosciences Corp - 1.06 1.00 - 1.09 1.02 -0.06 5.56% 364,400
APLE Apple Hospitality REIT Inc - 18.67 18.60 - 18.72 18.65 +0.01 0.05% 552,100
APLP Archrock Partners LP - 14.06 13.99 - 14.37 14.25 +0.27 1.93% 61,000
APO Apollo Global Management Llc C - 30.35 30.25 - 31.07 31.05 +0.72 2.37% 690,600
APO-A Apollo Global Management Llc Pfd Ser A - 26.26 26.08 - 26.26 26.14 -0.02 0.08% 25,800
APOG Apogee Entrpr Inc - 46.09 45.60 - 46.83 46.51 +0.42 0.91% 453,700
APOP Cellect Biotechnology Ltd - 8.17 8.17 - 8.40 8.28 +0.19 2.35% 3,800
APOPW Cellect Biotechnology Ltd - 2.33 1.96 - 2.33 2.23 -0.10 4.29% 1,100
APPF Appfolio Cl A - 46.05 45.65 - 46.15 46.15 +0.10 0.22% 130,500
APPN Appian Corporation Class A - 23.12 22.78 - 23.42 22.88 -0.27 1.17% 61,800
APPS Digital Turbine - 1.35 1.35 - 1.37 1.36 +0.02 1.49% 444,000
APRI Apricus Biosc Inc - 1.63 1.55 - 1.68 1.68 +0.02 1.20% 322,800
APRN Blue Apron Holdings Inc - 5.24 5.12 - 5.30 5.19 -0.04 0.76% 2,737,600
APT Alpha Pro Tech - 3.60 3.60 - 3.75 3.75 +0.09 2.46% 46,200
APTI Apptio Inc - 17.62 17.36 - 17.71 17.42 -0.33 1.86% 177,500
APTO Aptose Bioscns - 1.66 1.60 - 1.66 1.62 0.00 0.00% 110,300
APTS Preferred Apartment Communities - 18.38 18.22 - 18.57 18.52 +0.05 0.27% 484,400
APU Amerigas Partners LP - 43.01 42.93 - 43.18 42.93 -0.07 0.16% 135,900
APVO Aptevo Therapeutics Inc - 1.94 1.91 - 2.00 1.95 0.00 0.00% 84,400
APWC Asia Pac Wire &Cable - 2.90 2.90 - 2.95 2.95 +0.10 3.51% 1,300
AQB Aquabounty Technologies Inc - 6.85 6.70 - 6.88 6.76 -0.04 0.59% 2,000
AQMS Aqua Metals Inc - 5.60 5.45 - 5.79 5.49 -0.11 1.96% 237,000
AQN Algonquin Pwr & Util - 10.66 10.50 - 10.66 10.56 -0.08 0.75% 119,300
AQXP Aquinox Pharmaceutic - 13.52 13.445 - 13.94 13.75 +0.12 0.88% 33,800
AR Antero Resources Corp - 19.66 19.50 - 19.89 19.85 +0.10 0.51% 2,677,200
ARA American Renal Associates Holdi - 15.13 14.12 - 15.30 14.25 -0.96 6.31% 177,500
ARAY Accuray Incorporated - 4.45 4.35 - 4.50 4.50 +0.05 1.12% 326,700
ARC American Reprographics Company - 3.92 3.88 - 3.97 3.94 +0.03 0.77% 33,400
ARCB Arcbest Corp - 30.20 30.00 - 30.95 30.70 +0.55 1.82% 164,700
ARCC Ares Capital Corp - 15.81 15.76 - 15.85 15.85 +0.08 0.51% 992,600
ARCH Arch Coal Inc - 70.96 70.71 - 71.71 71.15 -0.40 0.56% 476,000
ARCI Applnc Rcycl Ct Amer - 1.14 1.07 - 1.18 1.16 +0.03 2.65% 132,700
ARCM Arrow Reserve Capital Management ETF - 20.00 20.00 - 20.00 20.00 0.00 0.00% 0
ARCO Arcos Dorados Holdings Inc - 9.70 9.70 - 10.10 9.85 +0.20 2.07% 514,000
ARCW Arc Group Worldwide - 2.40 2.376 - 2.45 2.40 0.00 0.00% 90,700
ARCX Arc Logistics Partners LP - 16.61 16.55 - 16.65 16.57 -0.04 0.24% 77,300
ARD Ardagh Group S.A. Common Shares - 20.50 19.88 - 20.74 20.71 +0.03 0.15% 138,500
ARDC Ares Dynamic Credit Allocation - 16.19 16.19 - 16.35 16.32 +0.13 0.80% 71,300
ARDM Aradigm Corp - 2.04 2.04 - 3.27 2.53 +0.57 29.08% 6,169,300
ARDX Ardelyx Inc - 5.35 5.25 - 5.404 5.30 -0.10 1.85% 133,200
ARE Alexandria Real Estate Equities - 119.59 117.76 - 120.10 118.06 -1.28 1.07% 805,800
ARE-A Alexandria Real Estate Equities - 26.73 26.60 - 26.77 26.62 -0.16 0.60% 6,400
ARE-D Alexandria Real Estate Equitie - 36.59 35.01 - 36.92 35.83 -0.79 2.16% 3,100
ARES Ares Management LP - 18.40 18.30 - 18.65 18.60 +0.35 1.92% 94,300
AREX Approach Res. Inc - 2.66 2.63 - 2.705 2.67 -0.01 0.37% 159,300
ARGS Argos Therapeutics - 0.18 0.168 - 0.182 0.18 +0.01 5.88% 2,474,900
ARGT G-X FTSE Argentina 20 ETF - 31.35 31.29 - 31.82 31.73 +0.44 1.41% 42,200
ARGX Argenx Se Ads - 21.50 0.00 - 0.00 21.50 0.00 0.00% 0
ARH-C Arch Capital Group Ltd. 6.75% P - 25.68 25.589 - 25.68 25.65 +0.03 0.12% 16,500
ARI Apollo Commercial Real Estate - 18.30 18.27 - 18.39 18.35 +0.09 0.49% 2,490,300
ARI-C Apollo Commercial 8% Cum. Perp. Pfd. Series C - 25.67 25.62 - 25.78 25.75 +0.15 0.59% 3,800
ARII American Railcar Ind - 36.70 36.70 - 37.47 37.12 +0.50 1.37% 60,800
ARIS Ari Network Svcs - 7.095 0.00 - 0.00 7.095 0.00 0.00% 0
ARKG Ark Genomic Revolution Multi-Sector ETF - 25.80 25.64 - 25.88 25.765 +0.013 0.05% 13,700
ARKK Ark Innovation ETF - 33.98 33.85 - 34.03 33.90 -0.07 0.21% 89,300
ARKQ Ark Industrial Innovation ETF - 31.36 31.22 - 31.53 31.35 -0.12 0.38% 15,800
ARKR Ark Restaurants Cp - 23.53 22.89 - 24.07 23.54 -0.09 0.38% 8,600
ARKW Ark Web X.0 ETF - 40.55 40.33 - 40.61 40.60 -0.04 0.10% 74,200
ARL American Realty Investors - 8.65 8.65 - 8.70 8.70 +0.05 0.58% 300
ARLP Alliance Resource Pt - 18.40 18.35 - 18.75 18.55 +0.05 0.27% 261,400
ARLZ Aralez Pharm Inc - 1.53 1.51 - 1.96 1.80 +0.28 18.42% 4,198,400
ARMK Aramark Holdings Corp - 40.81 40.81 - 41.04 40.94 +0.14 0.34% 843,600
ARN-B Arconic Inc - 41.99 40.95 - 41.99 41.11 -0.95 2.26% 868,700
ARNA Arena Pharmaceutical - 25.12 24.72 - 25.17 25.09 -0.02 0.08% 397,200
ARNC Arconic Inc - 26.60 26.10 - 26.75 26.21 -0.58 2.16% 3,748,100
AROC Archrock Inc - 11.80 11.80 - 12.10 11.90 +0.05 0.42% 354,700
AROW Arrow Financial Corp - 32.90 32.65 - 33.25 32.90 +0.05 0.15% 23,600
ARQL Arqule Inc - 1.14 1.11 - 1.15 1.14 +0.02 1.79% 109,800
ARR Armour Residential R - 26.25 26.18 - 26.39 26.36 +0.29 1.11% 466,700
ARR-A Armour Residential REIT Inc - 25.42 25.376 - 25.56 25.42 +0.08 0.32% 2,500
ARR-B Armour Residential REIT Inc - 25.00 24.99 - 25.06 25.00 +0.01 0.04% 19,900
ARRS Arris Group Inc - 28.20 27.78 - 28.48 28.16 -0.15 0.53% 869,400
ARRY Array Biopharma Inc - 11.44 11.16 - 11.50 11.32 -0.15 1.31% 2,932,500
ARTNA Artesian Res Cp A - 37.12 36.86 - 37.49 37.01 -0.20 0.54% 13,800
ARTW Art S Way MFG Co I - 2.45 2.20 - 2.45 2.20 -0.50 18.52% 1,100
ARTX Arotech Corp - 3.95 3.90 - 4.15 4.05 +0.20 5.19% 789,500
ARW Arrow Electronics - 79.45 79.45 - 80.52 80.24 +0.72 0.91% 188,500
ARWR Arrowhead Pharma - 3.49 3.40 - 3.58 3.55 +0.04 1.14% 692,300
ASA ASA Gold and Precious Metals - 11.97 11.925 - 12.06 11.98 +0.05 0.42% 19,700
ASB Associated Banc-Corp - 23.50 23.35 - 23.60 23.50 -0.05 0.21% 635,300
ASB-C Associated Banc-Corp Depositary - 26.80 26.64 - 26.80 26.69 -0.08 0.30% 15,000
ASB-D Associated Banc-Corp - 25.48 25.48 - 25.60 25.60 +0.05 0.20% 8,100
ASB.W Associated Banc-Corp. WT - 4.45 0.00 - 0.00 4.45 0.00 0.00% 0
ASBB Asb Bancorp Inc - 43.00 42.75 - 43.25 43.20 +0.25 0.58% 24,200
ASC Ardmore Shipping Corp - 7.70 7.70 - 8.10 8.00 +0.30 3.90% 282,100
ASCMA Ascent Capital Group - 11.30 11.30 - 11.60 11.59 +0.26 2.29% 50,300
ASEA G-X FTSE Asean 40 ETF - 15.65 15.65 - 15.65 15.65 0.00 0.00% 100
ASET Flexshares Real Assets Allocation Index Fund - 28.14 28.096 - 28.14 28.10 -0.043 0.15% 500
ASFI Asta Funding Inc - 7.80 7.80 - 7.80 7.80 +0.10 1.30% 300
ASG Liberty All-Star Growth Fund - 5.13 5.06 - 5.15 5.07 -0.06 1.17% 87,600
ASGN On Assignment - 50.84 50.75 - 51.56 51.37 +0.52 1.02% 292,200
ASH Ashland Global Holdings Inc - 64.10 64.08 - 64.76 64.17 -0.05 0.08% 231,500
ASHR Db-Xt Harvest CSI 300 China A - 29.55 29.50 - 29.59 29.53 -0.10 0.34% 327,300
ASHS Db-Xt Harvest CSI 500 China A - 36.52 36.50 - 36.53 36.51 -0.35 0.95% 4,800
ASHX Db-Xt CSI 300 China A Hgd Eq - 21.82 21.82 - 21.82 21.82 0.00 0.00% 100
ASIX Advansix Inc - 38.14 38.08 - 38.98 38.92 +0.77 2.02% 164,200
ASM Avino Silver & Gold - 1.60 1.579 - 1.63 1.61 +0.01 0.63% 142,600
ASMB Assembly Biosciences - 32.05 31.895 - 32.92 32.55 +0.42 1.31% 51,300
ASML Asml Hldg NY Reg - 165.20 165.08 - 166.45 165.96 +0.19 0.11% 303,600
ASNA Ascena Retail Grp - 2.09 2.05 - 2.17 2.10 -0.01 0.47% 3,734,500
ASND Ascendis Pharma Ads - 40.20 33.56 - 42.00 34.24 +6.50 23.43% 3,024,000
ASPN Aspen Aerogels Inc - 4.19 4.05 - 4.20 4.06 -0.05 1.22% 10,000
ASPS Altisource Portfolio - 25.10 24.89 - 25.16 25.09 +0.06 0.24% 78,400
ASPU Aspen Group Inc - 6.25 6.05 - 6.415 6.35 +0.02 0.32% 10,600
ASR Grupo Aeroportuario Del Sureste - 199.51 198.16 - 200.51 199.64 -0.28 0.14% 35,000
ASRV Ameriserv Financial - 3.90 3.90 - 3.95 3.95 +0.05 1.28% 6,100
ASRVP Ameriserv Fin Cap - 27.12 27.12 - 27.12 27.12 -1.38 4.84% 100
AST Asterias Biotherapeutics Inc - 3.15 3.10 - 3.20 3.20 +0.05 1.59% 101,400
AST.W Asterias Biotherapeutics Inc Warrants - 0.11 0.10 - 0.12 0.10 -0.01 9.09% 5,500
ASTC Astrotech Corp - 0.73 0.70 - 0.74 0.74 +0.04 5.71% 22,500
ASTE Astec Inds Inc - 52.99 52.99 - 53.70 53.50 +0.64 1.21% 115,100
ASUR Asure Software - 10.88 10.67 - 10.90 10.78 -0.08 0.74% 99,400
ASV Asv Holdings Inc - 8.00 7.99 - 8.13 7.99 -0.11 1.36% 16,800
ASX Advanced Semiconductor Engineering - 6.21 6.14 - 6.21 6.18 -0.05 0.80% 895,700
ASYS Amtech Systems Inc - 11.67 11.40 - 11.76 11.51 -0.08 0.69% 116,800
AT Atlantic Power Corp - 2.40 2.40 - 2.50 2.50 +0.05 2.04% 257,900
ATAC Atc Technology Corporation - 9.78 9.78 - 9.80 9.80 -0.01 0.10% 8,800
ATACU Atlantic Acquisition Corp. Unit - 10.20 10.20 - 10.21 10.20 +0.01 0.10% 55,700
ATAI Ata Inc ADR - 4.79 4.79 - 4.85 4.85 +0.02 0.41% 12,100
ATAX Amer First Mf Inv - 6.15 6.11 - 6.20 6.15 0.00 0.00% 54,200
ATEC Alphatec Holdings - 2.15 2.12 - 2.20 2.19 +0.06 2.82% 33,500
ATEN A10 Networks Inc - 6.49 6.48 - 6.74 6.71 +0.16 2.44% 355,500
ATGE Adtalem Global Education Inc - 33.20 32.825 - 33.40 33.05 -0.20 0.60% 435,800
ATH Athene Holding Ltd - 53.79 53.19 - 54.02 54.00 +0.13 0.24% 1,248,900
ATHM Autohome Inc - 62.90 62.01 - 64.50 64.17 +1.08 1.71% 739,200
ATHN Athenahealth Inc - 122.22 121.33 - 124.49 123.66 +1.36 1.11% 460,200
ATHX Athersys Inc - 2.45 2.427 - 2.57 2.55 +0.08 3.24% 957,700
ATI Allegheny Technologies Inc - 22.51 22.51 - 23.21 22.90 +0.16 0.70% 1,473,000
ATKR Atkore International Group - 18.40 18.36 - 18.69 18.56 +0.14 0.76% 238,700
ATLC Atlanticus Hldg Cp - 2.42 2.41 - 2.51 2.43 +0.02 0.83% 12,700
ATLO Ames Natl Corp - 28.00 27.975 - 28.70 28.35 +0.35 1.25% 17,100
ATMP Barclays Plus Select MLP ETN - 21.26 21.04 - 21.26 21.16 -0.04 0.19% 32,500
ATNI Atn International - 50.77 50.27 - 52.17 50.75 -0.03 0.06% 79,700
ATNM Actinium Pharmaceuticals Inc - 0.59 0.58 - 0.61 0.61 +0.02 3.39% 485,200
ATNX Athenex Inc - 17.61 16.80 - 17.61 16.83 -0.64 3.66% 120,600
ATO Atmos Energy Corp - 84.72 83.76 - 84.88 83.89 -0.66 0.78% 302,000
ATOM Atomera Inc - 4.35 4.28 - 4.54 4.54 +0.14 3.18% 10,600
ATOS Atossa Genetics Inc - 0.54 0.45 - 0.54 0.49 -0.028 5.41% 1,239,200
ATR Aptargroup - 86.20 85.45 - 86.27 85.72 -0.43 0.50% 189,400
ATRA Atara Biotherap - 15.60 15.20 - 15.825 15.65 +0.10 0.64% 192,900
ATRC Atricure Inc - 21.87 21.79 - 22.06 21.99 +0.20 0.92% 113,100
ATRI Atrion Corp - 650.00 648.25 - 660.00 651.30 +2.00 0.31% 4,300
ATRO Astronics Cp - 29.06 28.81 - 29.17 29.10 +0.08 0.28% 110,700
ATRS Antares Pharma - 2.93 2.93 - 3.02 2.99 +0.06 2.05% 1,059,800
ATSG Air Transport - 24.84 24.76 - 25.65 25.30 +0.41 1.65% 434,900
ATTO Atento S.A. - 12.00 11.75 - 12.00 11.80 -0.20 1.67% 57,000
ATTU Attunity Ltd - 6.47 6.47 - 6.771 6.68 +0.14 2.14% 5,100
ATU Actuant Corp - 26.70 26.65 - 26.95 26.85 +0.10 0.37% 400,300
ATUS Altice USA Inc. Class A - 26.89 26.87 - 27.36 27.30 +0.36 1.34% 430,100
ATV Acorn International - 16.77 16.03 - 17.30 16.17 -0.63 3.75% 4,900
ATVI Activision Blizzard - 63.74 63.34 - 64.59 63.90 -0.21 0.33% 5,665,200
ATW Atwood Oceanics - 7.65 7.65 - 8.41 8.11 +0.06 0.75% 18,834,400
ATXI Avenue Therapeutics Inc - 5.76 5.40 - 5.76 5.45 -0.09 1.62% 11,100
AU Anglogold Ashanti Ltd - 9.24 9.22 - 9.48 9.47 +0.28 3.05% 2,344,100
AUBN Auburn Natl Bncp I - 35.96 35.96 - 36.49 36.49 +0.64 1.79% 600
AUDC Audiocodes Ltd - 6.87 6.86 - 7.07 6.94 +0.05 0.73% 59,200
AUG Auryn Resources Inc - 2.41 2.36 - 2.42 2.42 +0.04 1.68% 50,400
AUMN Golden Minerals Co - 0.49 0.48 - 0.49 0.48 -0.003 0.62% 78,700
AUO Au Optronics Corp - 4.13 4.10 - 4.18 4.16 +0.01 0.24% 999,600
AUPH Aurinia Pharm Ord - 6.27 6.16 - 6.30 6.22 -0.03 0.48% 507,500
AUSE Australia Dividend Wisdomtree - 57.38 57.26 - 57.51 57.26 +0.419 0.74% 2,600
AUXO Auxilio Inc - 3.47 0.00 - 0.00 3.47 0.00 0.00% 0
AUY Yamana Gold - 2.72 2.69 - 2.77 2.73 +0.03 1.11% 5,627,100
AVA Avista Corp - 51.42 51.29 - 51.53 51.40 +0.10 0.19% 293,600
AVAL Grupo Aval Acciones Y Valores S - 9.10 8.97 - 9.10 8.98 -0.10 1.10% 228,300
AVAV Aerovironment Inc - 51.61 51.47 - 53.405 51.69 +0.16 0.31% 381,400
AVB Avalonbay Communities - 180.05 178.45 - 180.37 178.52 -1.29 0.72% 464,600
AVD American Vanguard Corp - 21.50 21.44 - 21.85 21.75 +0.30 1.40% 79,300
AVDL Avadel Pharmaceuticals Plc - 9.60 9.60 - 10.01 9.61 +0.01 0.10% 199,900
AVEO Aveo Pharmaceuticals - 3.73 3.55 - 3.75 3.60 -0.11 2.96% 2,535,100
AVGO Broadcom Ltd - 238.34 238.12 - 240.745 239.24 -1.14 0.47% 2,310,000
AVGR Avinger Inc - 0.235 0.22 - 0.24 0.237 +0.003 1.28% 190,600
AVH Avianca Holdings S.A. - 7.83 7.83 - 8.09 7.88 +0.03 0.38% 30,200
AVHI A V Homes Inc - 16.55 16.55 - 17.05 16.60 +0.05 0.30% 77,800
AVID Avid Tech Inc - 4.40 4.38 - 4.49 4.48 +0.07 1.59% 148,300
AVIR Aviragen Therapeutic - 0.625 0.60 - 0.65 0.65 +0.03 4.84% 64,700
AVK Advent Claymore Convertible Securities - 16.00 15.91 - 16.07 16.03 +0.03 0.19% 53,700
AVNW Aviat Networks Inc - 16.85 16.20 - 16.91 16.68 -0.11 0.66% 23,100
AVP Avon Products - 2.42 2.42 - 2.48 2.45 +0.03 1.24% 2,587,300
AVT Avnet Inc - 38.60 38.40 - 38.95 38.87 +0.22 0.57% 467,900
AVX Avx Corp - 17.46 17.46 - 17.70 17.61 +0.14 0.80% 166,900
AVXL Anavex Lf SC - 4.17 4.06 - 4.20 4.13 -0.03 0.72% 210,200
AVXS Avexis Inc - 96.16 90.90 - 96.865 92.11 -4.03 4.19% 360,400
AVY Avery Dennison Corp - 98.69 98.48 - 98.88 98.76 -0.06 0.06% 421,500
AWF Alliancebernstein Global High Income Fund - 12.94 12.86 - 12.97 12.88 -0.04 0.31% 179,200
AWI Armstrong World Industries Inc - 49.15 49.05 - 49.95 49.85 +0.75 1.53% 192,700
AWK American Water Works - 82.12 81.64 - 82.53 82.03 +0.24 0.29% 991,000
AWP Alpine Global Premier Propertie - 6.52 6.50 - 6.55 6.52 +0.01 0.15% 266,800
AWR American States Water Company - 51.30 50.945 - 51.65 51.29 +0.14 0.27% 93,500
AWRE Aware Inc - 4.65 4.616 - 4.75 4.70 +0.10 2.17% 11,900
AWX Avalon Holdings Corp - 1.90 1.87 - 1.90 1.89 +0.04 2.16% 6,700
AXAR Axar Acquisition Corp - 10.11 0.00 - 0.00 10.11 0.00 0.00% 0
AXARU Axar Acquisition Corp - 9.99 0.00 - 0.00 9.99 0.00 0.00% 0
AXARW Axar Acquisition Corp - 0.03 0.02 - 0.03 0.02 -0.004 16.67% 4,124,400
AXAS Abraxas Petro Corp - 1.77 1.76 - 1.84 1.84 +0.08 4.55% 1,200,800
AXDX Accelerate Diagnosti - 22.80 22.50 - 23.10 22.70 -0.30 1.30% 179,500
AXE Anixter International Inc - 79.30 79.30 - 81.35 81.25 +1.80 2.27% 53,900
AXGN Axogen Inc - 18.50 18.50 - 18.85 18.60 -0.05 0.27% 138,400
AXJL Asia Pacific Ex-Japan Wisdomtree - 68.73 68.67 - 68.75 68.73 -0.22 0.32% 12,200
AXJV Asia Ex Japan Mini Ishares ETF - 35.10 35.10 - 35.10 35.10 -0.02 0.06% 100
AXL American Axle & Manufacturing - 16.16 16.16 - 16.77 16.52 +0.32 1.98% 2,440,400
AXN China Aoxing Pharmaceutical Company - 0.26 0.25 - 0.26 0.25 -0.002 0.79% 44,100
AXON Axovant Sciences Ltd. - 26.98 24.846 - 27.98 24.99 -1.09 4.18% 2,233,500
AXP American Express Company - 88.30 88.10 - 88.71 88.40 -0.02 0.02% 2,770,000
AXR Amrep Corp - 6.99 6.86 - 6.99 6.86 -0.14 2.00% 500
AXS Axis Capital Holdings - 57.39 56.50 - 57.47 56.92 -0.61 1.06% 494,800
AXS-D Axis Capital Holdings Ltd - 25.37 25.25 - 25.432 25.26 -0.10 0.39% 5,900
AXS-E Axis Capital Holdings Ltd - 25.45 25.45 - 25.55 25.55 +0.07 0.27% 69,300
AXSM Axsome Thera - 5.65 5.275 - 5.65 5.55 -0.05 0.89% 80,500
AXTA Axalta Coating Systems Ltd - 29.25 28.96 - 29.34 29.03 -0.20 0.68% 1,284,100
AXTI Axt Inc - 8.45 8.425 - 8.80 8.65 +0.15 1.76% 304,900
AXU Alexco Resource Corp - 1.50 1.49 - 1.57 1.555 +0.055 3.67% 221,600
AYI Acuity Brands Inc - 161.50 159.75 - 164.48 163.99 +2.57 1.59% 342,400
AYR Aircastle Ltd - 21.99 21.958 - 22.10 22.03 +0.06 0.27% 145,900
AYT GEMS Asia 8 ETN Ipath - 41.36 41.36 - 41.36 41.36 0.00 0.00% 100
AYX Alteryx Inc - 19.00 18.80 - 19.54 19.23 +0.22 1.16% 788,600
AZN Astrazeneca Plc - 33.80 33.67 - 34.07 33.95 +1.14 3.47% 10,233,500
AZO Autozone - 553.49 553.49 - 575.39 574.03 +20.54 3.71% 729,200
AZPN Aspen Technology - 63.39 63.19 - 64.06 63.94 +0.49 0.77% 273,800
AZRE Azure Power Global Ltd - 15.71 15.71 - 16.00 16.00 +0.39 2.50% 2,000
AZRX Azurrx Biopharma Inc - 4.24 4.19 - 4.65 4.53 +0.06 1.34% 36,700
AZUL Azul S.A. American Depositary Shares [Each Repre - 28.92 28.17 - 28.92 28.26 -0.63 2.18% 125,800
AZZ Azz Inc - 50.15 50.15 - 51.10 50.95 +0.80 1.60% 81,100


4614  2540  813  431 

ActiveGainersLosers
Top 10 Active Counters
 NameLastChange 
 BAC 25.02-0.14 
 SPY 249.44+0.05 
 AMD 13.30-0.11 
 AAPL 151.89-1.50 
 DCTH 0.057-0.023 
 ESV 5.24+0.02 
 XLF 25.43-0.03 
 VSAR 2.675-18.925 
 GE 24.87+0.12 
 EEM 45.38-0.26 
Partners & Brokers