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 48.04 47.51 - 48.09 47.64 -0.61 1.26% 1,346,100
AA Alcoa Corporation 34.22 34.18 - 35.63 35.42 +0.61 1.75% 5,050,100
AAAP Advanced Accele. Ads 28.39 27.90 - 28.66 28.47 +0.06 0.21% 36,400
AAC Aac Holdings Inc 8.00 7.81 - 8.08 7.85 -0.12 1.51% 76,800
AADR Advisorshares Dorsey Wright ADR 43.46 43.35 - 43.51 43.43 -0.02 0.05% 7,500
AAL American Airlines Gp 47.64 46.88 - 48.09 47.26 -0.38 0.80% 3,729,300
AAMC Altisource Asset 71.70 70.75 - 74.53 73.00 +2.70 3.84% 7,700
AAME Atlantic Amer Cp 4.05 4.00 - 4.05 4.00 +0.02 0.50% 5,400
AAN Aaron's Inc 30.01 28.90 - 30.68 29.19 -3.12 9.66% 2,428,400
AAOI Applied Optoelect Cmn 31.15 30.03 - 31.15 30.48 -0.36 1.17% 350,700
AAON Aaon Inc 32.30 32.00 - 32.60 32.25 +0.05 0.16% 112,600
AAP Advance Auto Parts Inc 174.21 171.22 - 174.82 171.72 -2.26 1.30% 606,500
AAPC Atlantic Alliance Or 10.10 10.10 - 10.10 10.10 +0.48 4.99% 100
AAPL Apple Inc 119.40 119.37 - 120.09 119.78 -0.21 0.18% 25,597,200
AAT American Assets Trust 43.20 42.76 - 43.20 42.80 -0.65 1.50% 119,500
AAU Almaden Minerals 1.00 0.95 - 1.02 1.00 +0.015 1.52% 288,600
AAV Advantage Oil & Gas Ltd 6.30 6.30 - 6.50 6.35 +0.10 1.60% 118,600
AAWW Atlas Air Ww 51.85 50.60 - 51.90 50.85 -0.85 1.64% 75,200
AAXJ Ishares MSCI Aca X-Japan 57.60 57.26 - 57.61 57.43 -0.14 0.24% 524,100
AB Alliancebernstein Holding L.P. 23.10 22.95 - 23.15 23.10 +0.05 0.22% 136,400
ABAC Aoxin Tianli Grp 3.54 3.54 - 3.65 3.65 0.00 0.00% 3,800
ABAX Abaxis Inc 48.50 47.985 - 48.70 48.48 -0.02 0.04% 161,500
ABB Abb Ltd 22.48 22.39 - 22.58 22.56 +0.15 0.67% 1,619,700
ABBV Abbvie Inc Common Stock 61.45 61.12 - 61.88 61.38 -0.28 0.45% 5,384,100
ABC Amerisourcebergen Corp 85.28 84.82 - 85.78 85.47 -0.04 0.05% 1,574,500
ABCB Ameris Bancorp 42.20 41.60 - 42.40 42.25 +0.15 0.36% 124,500
ABCD Cambium Learning Grp 5.17 5.04 - 5.23 5.12 -0.19 3.58% 56,100
ABCO Advisory Board Co 41.40 41.10 - 41.80 41.55 +0.30 0.73% 582,800
ABDC Alcentra Capital Com 12.51 12.28 - 12.51 12.45 -0.01 0.08% 38,300
ABE Aberdeen EM Smaller Company Fund 11.45 11.40 - 11.47 11.44 0.00 0.00% 13,300
ABEO Abeona Therapeutics 5.35 4.95 - 5.44 5.00 -0.10 1.96% 343,700
ABEOW Abeona Thera Wts 3.00 3.00 - 3.00 3.00 0.00 0.00% 200
ABEV Ambev S.A. 5.41 5.34 - 5.42 5.36 +0.05 0.94% 13,597,600
ABG Asbury Automotive Group Inc 64.85 64.10 - 65.90 64.60 -0.90 1.37% 192,400
ABIL Ability Inc 3.32 3.28 - 3.44 3.38 +0.04 1.20% 10,900
ABIO Arca Biopharma Inc 2.65 2.55 - 2.65 2.55 -0.10 3.77% 18,900
ABM ABM Industries Incorporated 39.77 39.08 - 39.81 39.38 -0.47 1.18% 446,400
ABMD Abiomed Inc 113.47 111.62 - 113.64 112.21 -1.06 0.94% 387,300
ABR Arbor Realty Trust 7.52 7.40 - 7.52 7.48 -0.06 0.80% 111,400
ABR-A Arbor Realty Trust Inc 25.35 25.35 - 25.351 25.35 +0.071 0.28% 200
ABR-B Arbor Realty Trust Inc 24.97 24.86 - 25.11 25.07 +0.10 0.40% 7,200
ABR-C Arbor Realty Trust 25.65 25.64 - 25.74 25.74 +0.16 0.63% 5,500
ABRN Arbor Realty Trust 7.375% Senior 25.65 25.65 - 25.771 25.72 +0.12 0.47% 1,000
ABT Abbott Laboratories 40.64 40.24 - 40.73 40.40 -0.36 0.88% 7,160,100
ABTL Autobytel Inc 12.83 12.59 - 12.83 12.60 -0.18 1.41% 58,900
ABTX Allegiance Banc CS 33.45 32.95 - 33.90 33.20 -0.45 1.34% 14,600
ABUS Arbutus Biopharma Cp 2.65 2.55 - 2.65 2.55 -0.10 3.77% 171,200
ABX Barrick Gold Corp 16.64 16.55 - 17.04 16.92 +0.10 0.59% 15,553,400
ABY Atlantica Yield Plc 21.35 21.24 - 21.66 21.32 -0.03 0.14% 587,500
AC Associated Capital Group Inc 33.95 33.55 - 34.70 34.25 +0.25 0.74% 17,200
ACAD Acadia Pharmaceutica 32.21 31.31 - 32.30 31.43 -0.88 2.72% 1,243,900
ACAS Amer Capital Ltd 0.00 0.00 - 0.00 17.99 0.00 0.00% 0
ACAT Arctic Cat Inc 13.79 13.03 - 13.79 13.05 -0.65 4.74% 185,200
ACBI Atlantic Capital Cmn 19.50 19.50 - 19.65 19.55 -0.05 0.26% 23,000
ACC American Campus Communities Inc 49.68 49.345 - 50.04 49.59 -0.35 0.70% 422,100
ACCO Acco Brands Corp 12.50 12.175 - 12.50 12.25 -0.25 2.00% 503,900
ACET Aceto Cp 20.00 19.49 - 20.10 19.65 -0.45 2.24% 402,200
ACFC Atlantic Coast Finl 7.49 7.18 - 7.49 7.23 -0.22 2.95% 9,800
ACGL Arch Capital Grp Ltd 88.09 86.97 - 88.09 87.68 -0.39 0.44% 324,900
ACGLP Arch Capital Group Ltd 22.12 21.88 - 22.17 21.98 -0.22 0.99% 129,600
ACH Aluminum Corporation of China Ltd 11.31 11.28 - 11.44 11.41 +0.19 1.69% 47,000
ACHC Acadia Healthcr Co 39.09 38.07 - 39.495 38.19 -0.81 2.08% 1,072,200
ACHN Achillion Pharmaceut 4.13 4.05 - 4.18 4.09 -0.06 1.45% 1,239,700
ACIA Acacia Communica Cmn 60.52 60.50 - 63.90 63.29 +3.28 5.47% 1,465,600
ACIM SPDR MSCI ACWI IMI 67.33 66.54 - 67.33 66.89 -0.23 0.34% 11,300
ACIU AC Immune Sa 13.02 12.59 - 13.50 12.65 -0.33 2.54% 36,700
ACIW Aci Worldwide Inc 18.83 18.73 - 18.92 18.88 +0.06 0.32% 326,200
ACLS Axcelis Tech Inc 15.85 15.25 - 15.941 15.45 -0.45 2.83% 99,300
ACM Aecom Technology Corp 35.80 35.05 - 36.15 35.36 -0.34 0.95% 692,100
ACN Accenture Plc 115.60 115.27 - 116.00 115.50 -0.45 0.39% 1,647,100
ACNB Acnb Corp 29.50 29.50 - 29.75 29.75 +0.20 0.68% 3,300
ACOR Acorda Therapeutics 21.15 20.60 - 21.55 20.70 -0.40 1.90% 462,300
ACP Avenue Income Credit Strategies 13.83 13.75 - 13.90 13.87 +0.08 0.58% 116,900
ACRE Ares Commercial Real Estate Cor 13.85 13.68 - 13.85 13.72 -0.19 1.37% 72,300
ACRS Aclaris Therapts Cmn 28.14 27.53 - 28.30 27.75 -0.25 0.89% 101,300
ACRX Acelrx Pharmaceutica 2.75 2.70 - 2.75 2.70 -0.05 1.82% 90,200
ACSF American Capital Sen 12.65 12.45 - 12.70 12.50 -0.10 0.79% 32,300
ACSI American Customer Satisfaction Core Alpha ETF 27.13 27.05 - 27.14 27.05 -0.08 0.29% 5,200
ACST Acasti Pharma Cmn A 1.28 1.25 - 1.28 1.26 -0.02 1.56% 58,500
ACTA Actua Corp Cmn 14.00 13.90 - 14.10 14.00 -0.05 0.36% 67,800
ACTG Acacia Res-Acacia 6.15 5.75 - 6.15 5.80 -0.35 5.69% 204,400
ACTX Glbl X Guru Actv ETF 0.00 0.00 - 0.00 14.42 0.00 0.00% 0
ACU Acme United Corporation 25.88 24.68 - 25.953 24.68 -1.02 3.97% 5,700
ACUR Acura Pharma Cmn 0.59 0.548 - 0.62 0.57 -0.026 4.36% 115,300
ACV Allianzgi Diversified Income & 18.98 18.91 - 19.10 18.98 -0.03 0.16% 55,500
ACWF Ishares Factorselect MSCI Globa 24.89 24.77 - 24.99 24.99 +0.24 0.97% 2,600
ACWI Ishares MSCI ACWI 60.43 60.095 - 60.45 60.24 -0.17 0.28% 2,137,900
ACWV All Country World Min Vol MSCI Ishares 73.52 73.17 - 73.60 73.37 -0.28 0.38% 399,100
ACWX Ishares MSCI ACWI 41.31 41.13 - 41.33 41.24 -0.08 0.19% 946,600
ACXM Acxiom Cp 27.12 26.62 - 27.12 26.65 -0.62 2.27% 232,200
ACY Aerocentury Corp 11.10 10.55 - 11.10 10.55 -0.40 3.65% 8,700
ADAP Adaptimmune Ther Ads 4.45 4.35 - 4.58 4.48 +0.05 1.13% 57,200
ADBE Adobe Systems Inc 108.63 108.04 - 109.98 109.79 +1.00 0.92% 3,090,900
ADC Agree Realty Corp 45.90 45.14 - 45.992 45.23 -0.96 2.08% 147,100
ADES Advanced Emissions Solutions Inc 9.11 9.11 - 9.39 9.34 +0.15 1.63% 68,400
ADGE American Dg Energy Inc 0.36 0.34 - 0.36 0.35 0.00 0.00% 19,600
ADHD Alcobra Ltd. Ord 1.02 0.965 - 1.03 0.98 -0.05 4.85% 1,527,000
ADI Analog Devices Cmn 72.88 72.29 - 73.39 72.44 -0.57 0.78% 1,988,700
ADK Adcare Health Systems Inc 1.61 1.59 - 1.64 1.64 +0.06 3.80% 12,600
ADK-A Adcare Health Systems Inc 10.87 22.31 22.29 - 22.31 22.29 -0.071 0.32% 800
ADM Archer Daniels Midland Company 44.96 44.26 - 45.03 44.50 -0.45 1.00% 2,834,800
ADMA Adma Biologics Cmn 5.11 4.829 - 5.11 5.03 -0.08 1.57% 34,500
ADMP Adamis Pharmaceuticl 3.25 2.80 - 3.39 3.05 +0.05 1.67% 984,000
ADMS Adamas Pharma Cmn 16.61 16.18 - 16.872 16.42 -0.19 1.14% 116,400
ADNT Adient Plc 65.01 62.735 - 65.43 63.31 -1.46 2.25% 1,056,900
ADP Automatic Data Procs 102.79 102.70 - 103.265 102.97 +0.06 0.06% 1,530,900
ADPT Adeptus Health Inc 8.42 8.00 - 8.43 8.01 -0.42 4.98% 612,600
ADRA Bldrs Asia 50 Fd 28.78 28.64 - 28.78 28.69 +0.03 0.10% 1,700
ADRD Bldrs Dev Mkts 100 20.43 20.278 - 20.43 20.30 -0.07 0.34% 4,800
ADRE Bldrs EM Mkts 50 34.28 34.20 - 34.40 34.26 -0.01 0.03% 3,500
ADRO Aduro Biotech Cmn 11.40 10.65 - 11.60 11.00 -0.40 3.51% 249,700
ADRU Bldrs EUR 100 Fd 19.38 19.38 - 19.381 19.38 -0.02 0.10% 700
ADS Alliance Data Systems Corp 232.41 229.69 - 232.86 230.22 -1.40 0.60% 374,500
ADSK Autodesk Inc 80.26 79.65 - 80.78 79.98 +0.27 0.34% 1,498,000
ADSW Advanced Disposal Services Inc 21.80 21.17 - 21.904 21.25 -0.55 2.52% 119,600
ADTN Adtran Inc 22.85 22.45 - 23.00 22.60 -0.10 0.44% 562,200
ADUS Addus Homecare Corpo 34.95 33.50 - 34.96 33.70 -1.20 3.44% 48,000
ADVM Adverum Biotechnlgs 3.00 2.95 - 3.05 2.95 -0.10 3.28% 146,900
ADX Adams Express Company 12.99 12.93 - 12.99 12.94 -0.05 0.38% 166,300
ADXS Advaxis Inc Cmn Stk 9.29 8.50 - 9.40 8.50 -0.62 6.80% 754,000
ADXSW Advaxis Inc Wts 5.36 4.83 - 5.36 5.07 -0.30 5.59% 6,300
AE Adams Resources & Energy 37.41 36.55 - 38.00 37.00 +0.19 0.52% 20,000
AEB Aegon N.V. 23.84 23.51 - 23.84 23.55 -0.30 1.26% 28,500
AED Aegon N.V. 25.39 25.25 - 25.39 25.27 -0.07 0.28% 45,800
AEE Ameren Corp 52.17 51.65 - 52.32 51.81 -0.55 1.05% 915,600
AEG Aegon N.V. 5.41 5.33 - 5.43 5.39 +0.07 1.32% 1,599,000
AEGN Aegion Corp Cmn Stk 21.93 21.75 - 22.25 22.01 +0.22 1.01% 140,600
AEH Aegon N.V. 25.27 25.24 - 25.30 25.28 +0.02 0.08% 667,800
AEHR Aehr Test Systems 2.39 2.359 - 2.47 2.45 +0.05 2.08% 13,600
AEIS Advanced Energy 57.27 56.50 - 57.77 56.84 -0.06 0.11% 297,100
AEK Aegon N.V. 8.00% 26.34 26.21 - 26.34 26.21 -0.11 0.42% 35,100
AEL American Equity Investment Life 23.36 23.07 - 23.70 23.44 +0.39 1.69% 583,100
AEM Agnico-Eagle Mines Ltd 45.12 44.68 - 45.70 45.20 -0.50 1.09% 1,810,900
AEMD Aethlon Medical Cmn 3.87 3.83 - 3.91 3.88 -0.01 0.26% 22,000
AEO American Eagle Outfitters 15.28 14.79 - 15.38 14.88 -0.42 2.75% 3,743,800
AEP American Electric Power Company 63.19 62.54 - 63.41 62.70 -0.76 1.20% 2,628,300
AEPI AEP Inds Inc 112.75 110.00 - 112.75 110.00 -9.80 8.18% 38,300
AER Aercap Holdings N.V. 42.62 41.64 - 42.98 41.68 -0.85 2.00% 1,948,900
AERI Aerie Pharmaceutical 42.30 40.85 - 42.35 41.10 -1.20 2.84% 292,300
AES The Aes Corp 11.89 11.70 - 11.95 11.73 -0.20 1.68% 3,298,900
AES-C Aes TR III 6.75 Pfd 50.70 50.34 - 50.74 50.73 +0.10 0.20% 6,300
AET Aetna Inc 121.00 119.27 - 122.92 122.56 +1.59 1.31% 4,090,600
AETI American Electric Te 1.85 1.70 - 1.85 1.75 0.00 0.00% 21,800
AEUA Anadarko Petroleum Corp 43.25 42.969 - 43.25 43.00 0.00 0.00% 10,300
AEY Addvantage Techs Grp 1.79 1.77 - 1.85 1.79 +0.01 0.56% 20,000
AEZS Aeterna Zentaris 2.70 2.62 - 2.80 2.75 +0.05 1.85% 187,800
AF Astoria Financial Corp 18.62 18.44 - 18.67 18.58 -0.06 0.32% 653,800
AF-C Astoria Financial Corp 25.27 25.099 - 25.43 25.43 -0.03 0.12% 8,300
AFA American Financial Group Inc 25.10 24.90 - 25.10 24.99 -0.17 0.68% 10,900
AFAM Almost Family Inc 47.00 44.65 - 47.00 46.15 -1.00 2.12% 276,500
AFB Alliance National Municipal 13.44 13.33 - 13.44 13.37 -0.10 0.74% 84,800
AFC Allied Capital Corp 25.55 25.25 - 25.55 25.26 -0.30 1.17% 22,600
AFCO American Farmland 7.71 7.71 - 7.84 7.84 +0.05 0.64% 33,400
AFG American Financial Group 87.00 85.57 - 87.24 86.32 -0.42 0.48% 230,500
AFGE American Financial Group Inc 25.55 25.438 - 25.77 25.68 +0.02 0.08% 5,500
AFGH American Financial Group Inc 25.31 25.25 - 25.52 25.39 0.00 0.00% 49,100
AFH Atlas Fincl Hld Ord 16.95 16.85 - 17.15 17.00 0.00 0.00% 42,500
AFI Armstrong Flooring Inc 20.32 19.96 - 20.33 20.10 -0.28 1.37% 110,600
AFK Africa Index ETF Market Vectors 21.01 21.01 - 21.35 21.24 +0.23 1.09% 11,700
AFL Aflac Incorporated 70.06 68.84 - 70.24 69.46 -0.51 0.73% 2,293,500
AFMD Affimed N.V. 2.10 2.10 - 2.15 2.15 0.00 0.00% 47,900
AFS-A Amtrust Financial Services Inc 25.17 25.00 - 25.25 25.10 -0.18 0.71% 5,700
AFS-B Amtrust Financial Services Dep Pfd 25.43 25.43 - 25.50 25.50 -0.30 1.16% 400
AFS-C Amtrust Financial Services Series C 25.71 25.47 - 25.71 25.56 -0.24 0.93% 13,200
AFS-D Amtrust Financial Services Dep Pfd 25.59 25.25 - 25.59 25.32 -0.29 1.13% 37,800
AFS-E Amtrust Financial Services Inc Prf 26.12 25.69 - 26.12 25.71 -0.47 1.80% 29,800
AFS-F Amtrust Financial Services Inc 23.99 23.86 - 24.11 23.93 -0.19 0.79% 77,000
AFSD Aflac Incorporated 25.15 24.66 - 25.17 24.96 -0.20 0.79% 53,300
AFSI Amtrust Financial 26.96 26.58 - 27.17 26.67 -0.29 1.08% 531,100
AFSS Amtrust Financial Services Inc 25.49 25.31 - 25.49 25.48 +0.03 0.12% 8,500
AFST Amtrust Financial Services Inc 26.14 25.65 - 26.15 25.67 -0.46 1.76% 17,600
AFT Apollo Senior Floating Rate Fund Inc 17.29 17.20 - 17.32 17.25 -0.05 0.29% 70,100
AFTY CSOP FTSE China A50 ETF 13.58 13.58 - 13.60 13.59 -0.07 0.51% 1,400
AFW American Financial Group Inc 25.65 25.45 - 25.67 25.45 -0.21 0.82% 19,500
AG First Majestic Silver 8.90 8.81 - 9.21 9.02 0.00 0.00% 4,265,700
AGA DB Agriculture Dble Short ETN Powershares 0.00 0.00 - 0.00 25.00 0.00 0.00% 0
AGC Advent Claymore Convertible Securities 5.93 5.93 - 6.00 5.94 -0.02 0.34% 112,700
AGCO Agco Corp 62.05 61.29 - 62.26 61.68 -0.03 0.05% 797,900
AGD Alpine Global Dynamic Dividend Fund 9.23 9.04 - 9.23 9.09 -0.11 1.20% 114,600
AGEN Agenus Inc 3.98 3.75 - 3.99 3.81 -0.19 4.75% 1,103,700
AGF DB Agriculture Long ETN Powershares 0.00 0.00 - 0.00 12.02 0.00 0.00% 0
AGFS Agrofresh Solutions 2.80 2.68 - 2.80 2.78 +0.01 0.36% 105,600
AGFSW Agrofresh Sol Wrrnts 0.17 0.13 - 0.17 0.16 +0.002 1.27% 3,000
AGG Aggregate Bond Ishares 108.06 107.93 - 108.16 108.04 -0.28 0.26% 2,387,900
AGGE IQ Enhanced Core Bond U.S. ETF 19.43 19.41 - 19.45 19.43 -0.05 0.26% 4,400
AGGP IQ Enhanced Core Plus Bond U.S. 19.75 19.73 - 19.75 19.74 -0.04 0.20% 8,500
AGGY Wisdomtree Trust Wisdomtree Bar 49.60 49.52 - 49.662 49.59 -0.144 0.29% 8,600
AGI Alamos Gold Inc 8.19 8.05 - 8.45 8.27 -0.12 1.43% 2,528,400
AGII Argo Group Intl Hlds 64.50 63.35 - 64.65 63.80 -0.65 1.01% 67,200
AGIIL Argo Grp Itl Snr NTS 25.25 25.01 - 25.33 25.06 -0.19 0.75% 29,400
AGIO Agios Pharmaceutical 42.58 41.33 - 42.88 42.03 -0.64 1.50% 594,100
AGLE Aeglea Biothera Cmn 5.17 4.86 - 5.24 4.89 -0.29 5.60% 13,500
AGM Federal Agricultural Mortgage Corp 55.81 54.955 - 56.69 56.63 +0.90 1.61% 46,300
AGM-A Federal Agricultural Mortgage 25.09 25.00 - 25.70 25.66 +0.58 2.31% 12,100
AGM-B Federal Ag 27.47 27.47 - 27.47 27.47 +0.32 1.18% 100
AGM-C Federal Agricultural Mortgage 25.73 25.73 - 25.731 25.73 +0.11 0.43% 200
AGM.A Federal Agricultural Mortgage Corp 61.50 61.50 - 66.42 65.96 +2.40 3.78% 400
AGN Allergan Plc 217.00 214.15 - 217.46 214.58 -1.98 0.91% 3,142,700
AGN-A Allergan Plc. 5.50% Mandatory C 784.03 778.62 - 786.02 779.86 -6.42 0.82% 33,500
AGNC American Capital Age 19.00 18.96 - 19.03 19.00 +0.01 0.05% 3,552,700
AGNCB American Cap Agy Cor 25.24 25.07 - 25.30 25.10 -0.15 0.59% 11,100
AGNCP American Capital Pfd 25.45 25.27 - 25.50 25.29 -0.30 1.17% 13,200
AGND Wt Brclys Usagg Ndur 43.97 43.97 - 43.97 43.97 0.00 0.00% 700
AGO Assured Guaranty Ltd 39.80 39.61 - 40.06 39.91 +0.24 0.60% 1,031,400
AGO-B Assured Guaranty Ltd [B] 25.80 25.63 - 25.80 25.63 -0.14 0.54% 4,100
AGO-E Assured Guaranty Ltd [E] 25.20 24.54 - 25.23 24.84 -0.37 1.47% 31,600
AGO-F Assured Guaranty Ltd [F] 24.40 24.17 - 24.40 24.29 -0.02 0.08% 5,000
AGQ Ultra Silver Proshares 35.79 35.38 - 36.673 36.51 -0.30 0.81% 176,800
AGR Avangrid Inc 38.83 38.47 - 39.04 38.62 -0.44 1.13% 432,200
AGRO Adecoagro S.A. 11.11 10.99 - 11.18 11.03 -0.08 0.72% 230,700
AGRX Agile Therap Cmn Stk 2.44 2.33 - 2.45 2.37 -0.07 2.87% 371,400
AGTC Applied Genetic Tech 8.75 8.60 - 8.95 8.75 0.00 0.00% 97,700
AGU Agrium Inc 101.93 100.88 - 102.09 101.11 -0.22 0.22% 272,400
AGX Argan Inc 71.45 70.35 - 71.80 70.45 -0.90 1.26% 243,300
AGYS Agilysys Inc 10.26 10.01 - 10.45 10.30 +0.01 0.10% 23,600
AGZ Agency Bond Ishares 112.74 112.46 - 112.81 112.60 -0.33 0.29% 40,500
AGZD Wt Barc Usagg Zro Dr 48.23 48.18 - 48.31 48.20 +0.08 0.17% 5,500
AHC A.H. Belo Corp 6.35 6.30 - 6.45 6.45 0.00 0.00% 13,600
AHGP Alliance Holdings Gp 27.40 26.76 - 27.844 26.91 -0.53 1.93% 95,300
AHH Armada Hoffler Properties Inc 14.36 14.31 - 14.44 14.36 -0.01 0.07% 246,900
AHL Aspen Insurance Holdings 56.60 55.80 - 56.80 56.00 -0.50 0.88% 290,600
AHL-A Aspen Insurance Pfd 0.00 0.00 - 0.00 24.99 0.00 0.00% 0
AHL-B Aspen Insurance Holdings Limit 25.69 25.60 - 25.69 25.69 +0.07 0.27% 3,700
AHL-C Aspen Ins Pfd Inc 26.23 25.87 - 26.23 25.92 -0.39 1.48% 22,600
AHL-D Aspen Insurance Holdings Ltd 23.19 22.74 - 23.19 22.91 -0.28 1.21% 112,400
AHP Ashford Hospitality Prime Inc 13.95 13.71 - 13.95 13.83 -0.12 0.86% 66,800
AHP-B Ashford Hospitality Prime Inc 22.40 22.40 - 22.40 22.40 0.00 0.00% 800
AHPA Avista Healthcare Public Acquisition Corp. Class 0.00 0.00 - 0.00 9.85 0.00 0.00% 0
AHPAU Avista Healthcare Public Acquisition Corp 10.35 10.35 - 10.40 10.40 +0.05 0.48% 10,800
AHPAW Avista Healthcare Public Acquisition Corp. Warra 0.50 0.50 - 0.50 0.50 0.00 0.00% 6,000
AHPI Allied Healthcare 2.20 2.06 - 2.32 2.09 -0.09 4.13% 12,300
AHT Ashford Hospitality Trust Inc 7.74 7.505 - 7.78 7.60 -0.15 1.94% 461,000
AHT-A Ashford Hsop TR Pfd 25.35 25.34 - 25.53 25.42 -0.17 0.66% 2,500
AHT-D Ashford Hosp D Pfd 25.10 25.00 - 25.13 25.00 -0.13 0.52% 16,400
AHT-F Ashford Hospitality Trust Inc 23.48 23.20 - 23.54 23.54 -0.02 0.08% 34,700
AHT-G Ashford Hospitality Trust Inc 22.89 22.63 - 22.89 22.80 -0.09 0.39% 64,300
AI Arlington Asset Investment Corp 15.14 14.90 - 15.14 14.94 -0.17 1.13% 292,400
AIA Ishares Asia 50 ETF 48.46 48.34 - 48.59 48.52 -0.01 0.02% 41,000
AIB Apollo Investment Corp 25.07 25.00 - 25.35 25.35 +0.24 0.96% 19,900
AIC Arlington Asset Investment Cor 23.38 23.38 - 23.58 23.58 +0.20 0.86% 1,500
AIF Apollo Tactical Income Fund Inc 15.52 15.50 - 15.59 15.56 0.00 0.00% 91,000
AIG American International Group 66.45 65.96 - 66.65 66.29 +0.05 0.08% 4,406,400
AIG.W American International Group 24.31 24.01 - 24.47 24.39 +0.19 0.79% 48,800
AIII Acre Realty Investors Inc 1.08 1.07 - 1.15 1.15 +0.08 7.48% 13,200
AIMC Altra Indtl Mtn Cmn 37.30 37.00 - 37.45 37.30 +0.10 0.27% 76,600
AIMT Aimmune Therap Cmn 19.37 18.60 - 19.79 19.01 -0.36 1.86% 456,800
AIN Albany International Corp 47.20 46.20 - 47.30 46.60 -0.40 0.85% 90,100
AINC Ashford Inc Common Stock 48.00 48.00 - 48.00 48.00 0.00 0.00% 200
AINV Apollo Investment Co 5.96 5.90 - 6.00 5.92 -0.03 0.50% 563,200
AIQ Alliance Hlthcare Cmn 9.60 9.60 - 9.65 9.60 -0.05 0.52% 14,000
AIR AAR Corp 32.42 31.71 - 32.97 32.14 +0.29 0.91% 243,800
AIRG Airgain Inc 15.42 15.42 - 16.24 15.60 +0.15 0.97% 209,800
AIRI Air Industries Group Inc 2.99 2.70 - 2.99 2.82 -0.08 2.76% 8,400
AIRM Air Methods Cp 34.70 34.15 - 34.70 34.60 -0.05 0.14% 326,000
AIRR First Trust Rba Am I 23.38 23.227 - 23.56 23.30 -0.06 0.26% 39,000
AIRT Air T Inc 22.47 22.00 - 22.47 22.00 -0.119 0.54% 600
AIT Applied Industrial Technologies 62.05 61.55 - 62.15 61.85 -0.15 0.24% 216,800
AIV Apartment Investment and Management 44.21 43.95 - 44.335 44.04 -0.42 0.94% 633,100
AIV-A Apartment Investment and Manag 26.10 26.10 - 26.10 26.10 -0.09 0.34% 100
AIW Arlington Asset Investment Cor 0.00 0.00 - 0.00 23.26 0.00 0.00% 0
AIXG Aixtron Se 0.00 0.00 - 0.00 3.06 0.00 0.00% 0
AIY Apollo Investment Corp 25.93 25.77 - 26.14 26.14 +0.14 0.54% 4,800
AIZ Assurant Inc 95.37 95.07 - 95.95 95.65 +0.53 0.56% 347,000
AJG Arthur J. Gallagher & Co 53.04 52.51 - 53.06 52.67 -0.26 0.49% 520,600
AJRD Gencorp Inc 18.70 18.16 - 18.70 18.35 +0.05 0.27% 638,200
AJX Great Ajax Corp 13.26 13.00 - 13.26 13.06 -0.18 1.36% 19,600
AKAM Akamai Technologies 69.36 68.96 - 69.74 68.98 -0.62 0.89% 1,409,700
AKAO Achaogen Inc Cmn 17.83 17.55 - 18.94 18.84 +1.06 5.96% 1,213,700
AKBA Akebia Therapeutics 9.74 9.41 - 9.76 9.53 -0.20 2.06% 163,600
AKER Akers Biosciences Cmn 1.30 1.27 - 1.30 1.30 +0.05 4.00% 8,800
AKG Asanko Gold Inc 3.59 3.51 - 3.65 3.60 -0.07 1.91% 731,500
AKO.A Embotell Andina Sa A 20.77 20.55 - 20.832 20.55 -0.08 0.39% 300
AKO.B Embotell Andna Sa B 22.99 22.55 - 23.07 22.55 +0.02 0.09% 2,300
AKP Alliance California Muni 13.59 13.47 - 13.59 13.49 -0.11 0.81% 43,900
AKR Acadia Realty Trust 32.03 31.59 - 32.09 31.72 -0.47 1.46% 386,900
AKRX Akorn Inc 20.87 20.58 - 21.00 20.61 -0.26 1.25% 746,600
AKS AK Steel Holding Corp 9.70 9.39 - 9.80 9.52 -0.55 5.46% 18,457,800
AKTX Akari Therapeutics 0.00 0.00 - 0.00 8.00 0.00 0.00% 0
AL Air Lease Corporation Class A C 35.30 34.85 - 35.51 34.97 -0.24 0.68% 539,300
ALB Albemarle Corp 92.75 92.54 - 94.41 93.05 +0.45 0.49% 609,500
ALBO Albireo Pharma Inc 19.34 19.02 - 19.80 19.34 -0.16 0.82% 12,600
ALCO Alico Inc 26.55 26.40 - 26.60 26.40 -0.10 0.38% 4,400
ALD Asia Local Debt ETF Wisdomtree 43.40 43.39 - 43.403 43.40 -0.03 0.07% 800
ALDR Alder Biopharma Cmn 22.45 21.20 - 22.45 21.55 -1.05 4.65% 545,200
ALDW Alon USA Partners LP 10.40 10.08 - 10.46 10.08 -0.27 2.61% 80,400
ALDX Aldeyra Therapeu Cmn 0.00 0.00 - 0.00 5.30 0.00 0.00% 0
ALE Allete Inc 63.09 62.42 - 63.22 62.58 -0.76 1.20% 130,500
ALEX Alexander and Baldwin Inc 44.08 43.48 - 44.08 43.74 -0.32 0.73% 117,300
ALFA Alphaclone Alternative Alpha Et 36.21 36.14 - 36.21 36.14 -0.146 0.40% 300
ALFI ETF Series Solutions Trust ETF 19.63 19.63 - 19.63 19.63 -0.03 0.15% 900
ALG Alamo Group 77.06 75.548 - 77.06 76.54 -0.26 0.34% 42,500
ALGN Align Technology I 91.51 90.21 - 91.85 90.55 -3.87 4.10% 2,107,500
ALGT Allegiant Travel Com 178.85 175.55 - 180.40 176.55 -2.00 1.12% 109,200
ALIM Alimera Sciences Inc 1.20 1.15 - 1.203 1.17 -0.04 3.31% 417,300
ALJ Alon USA Energy 11.87 11.56 - 11.92 11.67 -0.18 1.52% 328,200
ALJJ Alj Regional Hold Cmn 3.93 3.93 - 3.99 3.94 +0.01 0.25% 11,600
ALK Alaska Air Group 93.29 93.23 - 94.70 94.22 +1.29 1.39% 1,505,100
ALKS Alkermes Plc 56.04 55.65 - 56.43 56.08 +0.25 0.45% 766,000
ALL Allstate Corp 74.66 73.90 - 74.78 74.22 -0.30 0.40% 1,282,100
ALL-A Allstate Corporation Pfd 25.84 25.52 - 25.84 25.58 -0.26 1.01% 31,200
ALL-B Ally Financial Inc Fixed Rate F 26.45 25.85 - 26.45 25.96 -0.58 2.19% 22,700
ALL-C The Allstate Corp 26.22 25.91 - 26.24 26.10 -0.22 0.84% 59,100
ALL-D Allstate Corp 26.61 26.15 - 26.61 26.29 -0.26 0.98% 14,000
ALL-E The Allstate Corporation 26.47 26.02 - 26.53 26.10 -0.43 1.62% 115,400
ALL-F The Allstate Corporation 26.11 25.56 - 26.125 25.69 -0.41 1.57% 34,500
ALL-Y GMAC Capital Trust I Fixed Rate 25.54 25.52 - 25.60 25.56 -0.02 0.08% 163,200
ALLE Allegion Plc Ordinary Shares Wh 66.64 66.45 - 67.32 66.58 +0.10 0.15% 720,000
ALLT Allot Communications 5.13 5.11 - 5.22 5.13 -0.07 1.35% 71,800
ALLY Ally Financial 19.50 19.22 - 19.57 19.32 -0.12 0.62% 2,977,500
ALN American Lorain Corp 0.60 0.53 - 0.60 0.57 -0.04 6.56% 19,500
ALNY Alnylam Pharmaceut 38.50 38.06 - 39.74 39.08 +0.57 1.48% 1,579,500
ALOG Analogic Cp 79.70 75.90 - 81.15 77.65 -2.05 2.57% 220,400
ALOT Astronova Inc 14.20 14.20 - 14.20 14.20 +0.25 1.79% 100
ALP-O Alabama Pwr 5.83A Pf 27.36 27.35 - 27.97 27.97 +0.56 2.04% 3,000
ALQA Alliqua Biomedical 0.59 0.555 - 0.62 0.58 -0.01 1.69% 142,500
ALR Alere Inc 40.16 39.88 - 40.43 39.93 -0.34 0.84% 267,200
ALR-B Alere Inc Inverness Medical In 327.50 327.50 - 328.50 328.50 -6.16 1.84% 100
ALRM Alarm.Com Cmn 28.67 27.96 - 28.67 28.30 -0.35 1.22% 149,500
ALSK Alaska Commun Sys 1.66 1.66 - 1.68 1.66 0.00 0.00% 33,000
ALSN Allison Transmission Holdings 33.92 33.57 - 33.96 33.79 +0.03 0.09% 751,600
ALTS Proshares Morningstar Alternati 38.42 38.39 - 38.44 38.44 +0.028 0.07% 900
ALTY Global X Sprdv ETF 15.30 15.208 - 15.30 15.24 -0.14 0.91% 2,200
ALV Autoliv Inc 112.61 112.27 - 113.08 113.03 -0.63 0.55% 613,700
ALX Alexander's Inc 438.64 436.00 - 438.64 436.00 -2.74 0.62% 2,500
ALXN Alexion Pharm Inc 135.45 133.67 - 135.60 134.35 -1.52 1.12% 1,481,200
AM Antero Resources Midstream Llc 34.02 33.64 - 34.30 33.73 -0.24 0.71% 258,500
AMAG Amag Pharmaceuticals 24.60 23.85 - 24.60 24.10 -0.60 2.43% 1,256,400
AMAT Applied Materials 33.70 33.67 - 34.13 33.75 +0.06 0.18% 8,333,500
AMBA Ambarella Inc 49.61 48.62 - 49.99 48.65 -0.77 1.56% 566,200
AMBC Ambac Financial Grp 22.48 22.00 - 22.48 22.29 -0.07 0.31% 208,000
AMBCW Ambac Financial Grp 11.70 11.70 - 11.70 11.70 +0.02 0.17% 200
AMBR Amber Road Inc 9.02 8.87 - 9.07 9.00 -0.01 0.11% 124,000
AMC Amc Entertainment Holdings Inc 33.80 33.55 - 33.90 33.90 +0.10 0.30% 213,600
AMCC Applied Micro Crcts 8.40 8.35 - 8.45 8.40 -0.12 1.41% 671,900
AMCN Airmedia Group Inc 2.40 2.37 - 2.48 2.47 +0.04 1.65% 106,600
AMCX Amc Networks Cl A 57.01 56.16 - 57.17 56.51 -0.31 0.55% 602,500
AMD Adv Micro Devices 9.92 9.75 - 10.25 9.77 -0.11 1.11% 46,151,200
AMDA Amedica Corporation 0.49 0.42 - 0.49 0.44 -0.193 30.49% 4,235,600
AME Amtek Inc 50.91 50.435 - 51.18 50.68 -0.03 0.06% 1,685,800
AMED Amedisys Inc 45.82 45.28 - 46.11 45.65 -0.16 0.35% 559,300
AMFW Amec Foster Wheeler Plc 5.52 5.51 - 5.61 5.59 -0.01 0.18% 156,700
AMG Affiliated Managers Group 142.20 140.75 - 143.22 141.34 -0.69 0.49% 344,000
AMGN Amgen 155.13 153.25 - 155.692 153.80 -1.97 1.26% 2,572,100
AMH American Homes 4 Rent 20.83 20.70 - 21.04 20.94 0.00 0.00% 3,156,800
AMH-A American Homes 27.95 27.95 - 28.08 28.08 +0.08 0.29% 2,900
AMH-B American Homes 4 Rent 5% Series 27.83 27.81 - 28.09 28.09 +0.13 0.46% 1,800
AMH-C American Homes 27.51 27.506 - 27.60 27.60 +0.10 0.36% 800
AMH-D American Homes 4 Rent 25.09 24.30 - 25.09 24.55 -0.53 2.11% 15,800
AMH-E American Homes 4 Rent 6.35% Ser 24.60 23.89 - 24.65 24.15 -0.53 2.15% 35,200
AMID American Midstreampartners LP 17.65 17.55 - 17.80 17.55 -0.05 0.28% 54,100
AMJ Alerian MLP Index ETN JP Morgan 32.09 31.80 - 32.13 31.82 -0.18 0.56% 1,330,700
AMJL Credit Suisse X-Links Monthly P 27.43 27.43 - 27.43 27.43 -0.08 0.29% 100
AMKR Amkor Technology 9.84 9.48 - 9.89 9.68 -0.18 1.83% 2,157,300
AMLP Alps Alerian MLP ETF 12.70 12.66 - 12.75 12.67 -0.04 0.31% 5,505,600
AMMA Alliance Mma Inc 3.90 3.83 - 3.90 3.87 +0.02 0.52% 21,400
AMN Amn Healthcare Services Inc 37.15 36.10 - 37.30 36.45 -0.65 1.75% 403,200
AMNB American Natl Bksh 34.89 34.80 - 34.90 34.80 -0.10 0.29% 10,800
AMOT Allied Motion Tech 20.66 20.34 - 21.20 20.68 -0.40 1.90% 10,800
AMOV America Movil A Ads 12.07 12.07 - 12.38 12.21 -0.01 0.08% 19,300
AMP Ameriprise Financial Services 113.51 111.85 - 114.11 112.98 -0.43 0.38% 893,000
AMPE Ampio Pharmaceutical 0.95 0.92 - 0.99 0.93 -0.005 0.53% 140,800
AMPH Amphastar Pharma Cmn 16.48 16.00 - 16.48 16.01 -0.55 3.32% 416,600
AMRB American River Bkshs 14.75 14.75 - 14.89 14.89 +0.13 0.88% 4,200
AMRC Ameresco Inc 4.95 4.95 - 5.30 5.15 +0.20 4.04% 80,900
AMRI Albany Molecular Res 18.07 17.77 - 18.17 17.79 -0.21 1.17% 117,500
AMRK A-Mark Precious Meta 18.91 18.85 - 19.11 19.11 -0.06 0.31% 8,900
AMRN Amarin Corp Ads 2.91 2.88 - 2.94 2.88 -0.04 1.37% 1,251,700
AMRS Amyris Inc 0.67 0.63 - 0.673 0.64 -0.035 5.19% 1,530,800
AMS American Shared Hospital Services 3.84 3.50 - 3.90 3.85 -0.05 1.28% 36,200
AMSC Amer Superconductor 7.07 7.07 - 7.30 7.27 +0.10 1.39% 49,700
AMSF Amerisafe Inc 64.60 63.40 - 64.60 63.40 -1.15 1.78% 58,600
AMSWA Amer Software Inc 10.12 9.90 - 10.12 9.92 -0.12 1.20% 29,400
AMT American Tower Corp 105.67 103.86 - 105.67 104.44 -1.23 1.16% 1,747,500
AMT-A Apollo Residential Mortgage Prfd 103.68 103.68 - 104.26 104.26 -0.67 0.64% 1,700
AMT-B American Tower Corporation [Rei 102.67 102.50 - 103.32 102.84 -1.34 1.29% 13,500
AMTD TD Ameritrade HD Cmn 46.90 45.92 - 47.03 46.32 -0.33 0.71% 2,441,000
AMTX Aemetis Inc Cmn Stk 1.77 1.56 - 2.50 1.72 -0.10 5.49% 892,400
AMU Etracs Alerian MLP Index ETN 20.01 20.00 - 20.265 20.00 -0.10 0.50% 42,800
AMUB UBS Ag [London Branch] 0.00 0.00 - 0.00 19.90 0.00 0.00% 0
AMWD Amer Woodmark Cp 71.80 69.80 - 72.95 70.00 -1.70 2.37% 153,900
AMX America Movil S.A.B. De C.V 12.50 12.28 - 12.52 12.42 0.00 0.00% 2,302,000
AMZA Infracap MLP ETF 10.93 10.80 - 10.95 10.81 -0.06 0.55% 306,500
AMZN Amazon.Com Inc 810.00 807.32 - 813.51 809.04 +1.56 0.19% 2,540,700
AN Autonation Inc 51.77 51.40 - 52.29 51.62 -0.20 0.39% 670,700
ANAT Amer Natl Insurance 121.16 117.04 - 121.16 119.97 -0.91 0.75% 11,100
ANCB Anchor Bancorp 26.15 26.05 - 26.15 26.10 0.00 0.00% 21,500
ANCX Access National Corp 27.98 27.65 - 28.05 27.65 -0.39 1.39% 16,000
AND G-X FTSE Andean 40 ETF 8.18 8.03 - 8.192 8.10 -0.038 0.47% 4,700
ANDA Andina Acq Cp Ord Sh 10.00 10.00 - 10.00 10.00 +0.07 0.70% 6,500
ANDAR Andina Acq Cp Rt 0.00 0.00 - 0.00 0.43 0.00 0.00% 0
ANDAU Andina Acq Cp Unit 10.85 10.85 - 11.10 11.10 +0.38 3.54% 1,800
ANDAW Andina Acq Cp Wt 0.00 0.00 - 0.00 0.27 0.00 0.00% 0
ANDE Andersons Inc 37.80 36.70 - 38.00 36.75 -1.05 2.78% 180,200
ANET Arista Networks Inc 89.38 88.67 - 89.92 89.72 +1.01 1.14% 632,300
ANF Abercrombie & Fitch Company 12.08 11.53 - 12.11 11.75 -0.33 2.73% 3,277,300
ANFI Amira Nature Foods Ltd 5.80 5.57 - 5.85 5.74 -0.12 2.05% 105,300
ANGI Angie's List Inc 7.55 7.25 - 7.615 7.38 -0.14 1.86% 399,200
ANGL Fallen Angel HY Bond ETF Market Vectors 29.24 29.09 - 29.24 29.12 -0.07 0.24% 186,500
ANGO Angiodynamics Inc 17.35 16.78 - 17.35 16.81 -0.54 3.11% 188,000
ANH Anworth Mortgage Asset Corp 5.26 5.22 - 5.26 5.24 -0.02 0.38% 319,800
ANH-A Anworth Mtg Pfd A 25.53 25.53 - 25.53 25.53 +0.17 0.67% 100
ANH-B Anworth 6.25 Pr S B 25.88 25.88 - 25.925 25.92 -0.08 0.31% 1,100
ANH-C Anworth Mortgage Asset Corpora 24.57 24.57 - 24.80 24.80 +0.02 0.08% 700
ANIK Anika Therapeutics 50.27 49.85 - 50.27 50.00 -0.14 0.28% 99,600
ANIP ANI Pharma Inc 58.04 56.25 - 58.69 56.81 -1.39 2.39% 124,700
ANSS Ansys Inc 93.94 93.28 - 94.37 93.49 -0.08 0.09% 467,400
ANTH Anthera Pharmaceutic 0.64 0.61 - 0.65 0.61 -0.04 6.15% 1,103,900
ANTM Anthem Inc 146.95 144.44 - 149.95 148.11 +0.89 0.60% 2,091,100
ANTX Anthem Inc 47.21 47.05 - 47.92 47.35 +0.11 0.23% 426,800
ANW Aegean Marine Petroleum Network 10.60 10.50 - 10.75 10.60 +0.05 0.47% 288,600
ANY Sphere 3D Corp. 0.46 0.359 - 0.56 0.37 +0.07 23.33% 20,682,400
AOA S&P Aggressive Allocation Ishares 47.92 47.67 - 47.98 47.81 -0.13 0.27% 57,800
AOBC American Outdoor Brands Corp. 20.34 20.05 - 20.65 20.26 -0.20 0.98% 1,307,900
AOD Alpine Total Dynamic Dividend 7.87 7.74 - 7.87 7.78 -0.09 1.14% 812,700
AOI Alliance One International 18.05 17.60 - 18.05 17.90 -0.05 0.28% 17,900
AOK S&P Conservative Allocation Ishares 32.69 32.57 - 32.705 32.64 -0.06 0.18% 184,200
AOM S&P Moderate Allocation Ishares 35.43 35.36 - 35.47 35.37 -0.12 0.34% 257,100
AON AON Plc 114.32 112.25 - 115.00 112.28 -1.77 1.55% 1,982,600
AOR S&P Growth Allocation Ishares 40.88 40.81 - 40.96 40.85 -0.14 0.34% 304,100
AOS Smith [A.O.] Corp 47.83 47.33 - 48.25 47.45 -0.45 0.94% 1,187,100
AOSL Alpha and Omega Semi 21.57 20.62 - 21.60 20.63 -1.01 4.67% 177,800
AP Ampco-Pittsburgh Corp 14.50 14.20 - 14.50 14.35 -0.10 0.69% 9,500
APA Apache Corp 62.83 61.87 - 63.00 62.22 -0.69 1.10% 2,218,700
APAM Artisan Partners Asset Manageme 28.85 28.55 - 29.093 28.65 0.00 0.00% 344,200
APB Asia Pacific Fund Inc 10.15 10.15 - 10.21 10.21 +0.03 0.29% 4,500
APC Anadarko Petroleum Corp 69.97 69.63 - 70.68 70.18 +0.29 0.41% 3,678,700
APD Air Products and Chemicals 146.36 145.17 - 146.64 145.47 -0.86 0.59% 1,239,400
APDN Applied Dna Scns Cmn 1.90 1.90 - 2.00 2.00 +0.05 2.56% 26,300
APDNW Applied Dna Sci Wrnt 0.46 0.457 - 0.46 0.46 +0.029 6.73% 300
APEI American Pub. Edu. 24.25 23.70 - 24.50 23.95 -0.30 1.24% 60,500
APEN Apollo Endosurgery Inc 15.09 14.59 - 15.405 15.31 -0.33 2.11% 2,600
APF Morgan Stanley Asia Pacific Fund Inc 13.96 13.95 - 14.02 13.99 -0.01 0.07% 2,300
APFH Advancepierre Foods Holdings Inc 27.52 27.00 - 27.70 27.08 -0.75 2.69% 6,649,600
APH Amphenol Corp 68.12 67.83 - 68.46 68.21 -0.07 0.10% 858,300
APHB Ampliphi Biosciences Corp 0.47 0.46 - 0.48 0.46 0.00 0.00% 355,600
APLE Apple Hospitality REIT Inc 20.20 20.00 - 20.20 20.05 -0.15 0.74% 742,300
APLP Archrock Partners LP 17.27 16.906 - 17.40 17.31 +0.05 0.29% 46,000
APO Apollo Global Management Llc C 20.44 20.38 - 21.50 20.80 -0.40 1.89% 3,355,600
APOG Apogee Entrpr Inc 57.49 56.57 - 58.32 56.67 -0.04 0.07% 313,800
APOL Apollo Ed Grp A 9.98 9.94 - 9.99 9.95 -0.05 0.50% 1,075,300
APOP Cellect Biotechnology Ltd 3.95 3.71 - 3.96 3.76 -0.10 2.59% 26,300
APOPW Cellect Biotechnology Ltd 0.42 0.39 - 0.42 0.39 -0.06 13.33% 1,300
APPF Appfolio Cl A Cmn 22.20 22.00 - 22.30 22.10 -0.15 0.67% 5,100
APPS Digital Turbine Cmn 0.71 0.67 - 0.72 0.67 -0.01 1.47% 281,000
APRI Apricus Biosc Inc 2.84 2.30 - 2.84 2.39 -0.47 16.43% 3,852,700
APT Alpha Pro Tech 3.15 3.10 - 3.20 3.10 -0.10 3.12% 16,200
APTI Apptio Inc 16.57 16.30 - 16.74 16.43 +0.01 0.06% 61,400
APTO Aptose Bioscns Cmn 1.18 1.17 - 1.30 1.28 +0.09 7.56% 485,700
APTS Preferred Apartment Communities 13.83 13.76 - 14.07 13.99 +0.14 1.01% 149,000
APU Amerigas Partners LP 48.47 47.82 - 48.59 47.96 -0.66 1.36% 90,000
APVO Aptevo Therapeutics Inc 2.69 2.55 - 2.69 2.58 -0.10 3.73% 45,000
APWC Asia Pac Wire &Cable 2.90 2.86 - 2.90 2.86 -0.04 1.38% 1,600
AQBTV Aquabounty Technologies Inc. 0.00 0.00 - 0.00 16.06 0.00 0.00% 0
AQMS Aqua Metals Inc Cmn 12.75 12.40 - 12.77 12.52 -0.22 1.73% 56,900
AQN Algonquin Pwr & Util 8.53 8.47 - 8.56 8.52 -0.04 0.47% 151,900
AQXP Aquinox Pharmaceutic 18.27 17.94 - 18.72 17.97 -0.30 1.64% 100,800
AR Antero Resources Corp 25.58 25.38 - 25.93 25.78 +0.14 0.55% 3,097,800
ARA American Renal Associates Holdi 19.99 19.50 - 20.35 19.84 +0.01 0.05% 83,400
ARAY Accuray Incorporated 5.35 5.25 - 5.35 5.30 -0.05 0.93% 417,500
ARC American Reprographics Company 5.09 4.83 - 5.09 4.86 -0.17 3.38% 129,200
ARCB Arcbest Corp 31.20 30.30 - 31.50 30.60 -0.45 1.45% 272,800
ARCC Ares Capital Corp 16.99 16.80 - 17.005 16.84 -0.15 0.88% 2,574,100
ARCH Arch Coal Inc 72.93 72.12 - 73.36 72.21 -0.79 1.08% 284,200
ARCI Applnc Rcycl Ct Amer 1.09 1.04 - 1.15 1.11 +0.03 2.78% 44,700
ARCO Arcos Dorados Holdings Inc 5.65 5.65 - 5.85 5.70 +0.05 0.88% 284,000
ARCW Arc Group Worldwide 4.70 4.60 - 4.975 4.75 +0.15 3.26% 56,000
ARCX Arc Logistics Partners LP 16.50 16.23 - 16.50 16.26 -0.16 0.97% 22,600
ARDC Ares Dynamic Credit Allocation 15.27 15.25 - 15.32 15.32 +0.07 0.46% 100,300
ARDM Aradigm Corp Cmn 1.80 1.72 - 1.80 1.78 0.00 0.00% 13,400
ARDX Ardelyx Inc Cmn 14.15 13.80 - 14.25 13.90 -0.20 1.42% 176,700
ARE Alexandria Real Estate Equities 110.90 108.83 - 111.11 109.91 -1.11 1.00% 348,700
ARE-A Alexandria Real Estate Equities 25.70 25.04 - 25.70 25.14 -0.48 1.87% 32,200
ARE-D Alexandria Real Estate Equitie 34.68 34.68 - 34.68 34.68 0.00 0.00% 100
ARE-E Alexandria Real Estate Equitie 25.43 25.22 - 25.43 25.35 -0.14 0.55% 2,300
ARES Ares Management LP 18.15 18.15 - 20.10 19.90 +1.90 10.56% 224,300
AREX Approach Res. Inc 3.24 3.08 - 3.24 3.14 -0.04 1.26% 1,087,400
ARGS Argos Therapeutics 5.10 4.85 - 5.10 4.85 0.00 0.00% 167,500
ARGT G-X FTSE Argentina 20 ETF 25.13 24.97 - 25.22 24.97 -0.21 0.83% 18,500
ARH-C Arch Capital Group Ltd. 6.75% P 25.44 25.28 - 25.44 25.33 -0.10 0.39% 27,400
ARI Apollo Commercial Real Estate 17.15 16.98 - 17.18 17.00 -0.19 1.11% 821,600
ARI-A Apollo Commercial Real Estate 25.52 25.50 - 25.73 25.53 -0.14 0.55% 3,200
ARI-C Apollo Commercial 8% Cum. Perp. Pfd. Series C 25.27 25.22 - 25.48 25.33 -0.11 0.43% 18,400
ARIA Ariad Pharm Inc 23.72 23.68 - 23.73 23.70 +0.01 0.04% 12,944,200
ARII American Railcar Ind 46.00 45.34 - 46.20 45.47 -0.11 0.24% 129,400
ARIS Ari Network Svcs 5.36 5.30 - 5.39 5.34 -0.05 0.93% 8,300
ARKG Ark Genomic Revolution Multi-Se 17.71 17.658 - 17.712 17.71 -0.10 0.56% 900
ARKK Ark Innovation ETF 21.95 21.76 - 21.97 21.83 +0.03 0.14% 4,600
ARKQ Ark Industrial Innovation ETF 23.24 23.10 - 23.28 23.14 +0.15 0.65% 18,500
ARKR Ark Restaurants Cp 23.90 23.90 - 23.90 23.90 +0.18 0.76% 200
ARKW Ark Web X.0 ETF 27.14 27.01 - 27.14 27.01 +0.16 0.60% 4,000
ARL American Realty Investors 6.20 6.20 - 6.332 6.26 +0.12 1.95% 1,200
ARLP Alliance Resource Pt 21.90 21.55 - 22.20 22.10 +0.30 1.38% 175,900
ARLZ Aralez Pharm Inc 4.20 4.05 - 4.21 4.06 -0.16 3.79% 280,600
ARMK Aramark Holdings Corp 33.25 33.16 - 33.43 33.19 -0.11 0.33% 1,834,800
ARN-B Arconic Inc 33.62 33.62 - 34.47 34.34 +0.46 1.36% 76,900
ARNA Arena Pharmaceutical 1.38 1.35 - 1.39 1.36 -0.01 0.73% 2,139,100
ARNC Arconic Inc 20.79 20.79 - 21.35 21.31 +0.43 2.06% 3,684,800
AROC Archrock Inc 15.20 14.80 - 15.35 15.05 0.00 0.00% 346,100
AROW Arrow Financial Corp 37.05 36.30 - 37.05 36.50 -0.55 1.48% 21,100
ARQL Arqule Inc 1.56 1.51 - 1.56 1.51 -0.04 2.58% 66,100
ARR Armour Residential R 21.80 21.62 - 21.85 21.74 -0.12 0.55% 275,900
ARR-A Armour Residential REIT Inc 24.34 24.20 - 24.34 24.30 0.00 0.00% 12,600
ARR-B Armour Residential REIT Inc 23.16 23.10 - 23.16 23.11 +0.01 0.04% 11,200
ARRS Arris Group Inc 29.17 28.96 - 29.63 29.27 +0.01 0.03% 1,045,900
ARRY Array Biopharma Inc 11.29 11.01 - 11.30 11.19 -0.06 0.53% 4,791,200
ARTNA Artesian Res Cp A 31.68 31.25 - 31.90 31.50 -0.14 0.44% 16,500
ARTW Art S Way MFG Co I 3.10 3.10 - 3.173 3.15 0.00 0.00% 1,300
ARTX Arotech Corp 4.45 4.406 - 4.95 4.80 +0.40 9.09% 989,400
ARU Ares Capital Corp 26.00 25.92 - 26.10 26.00 -0.09 0.34% 15,200
ARW Arrow Electronics 73.40 72.59 - 74.00 72.83 -0.51 0.70% 295,600
ARWA Arowana Inc Ord 0.00 0.00 - 0.00 11.77 0.00 0.00% 0
ARWAR Arowana Inc RTS 0.00 0.00 - 0.00 0.55 0.00 0.00% 0
ARWAU Arowana Inc Units 0.00 0.00 - 0.00 13.43 0.00 0.00% 0
ARWAW Arowana Inc Wts 0.00 0.00 - 0.00 0.30 0.00 0.00% 0
ARWR Arrowhead Pharma 1.98 1.83 - 1.98 1.84 -0.12 6.12% 765,000
ASA ASA Gold and Precious Metals 12.00 11.928 - 12.18 12.12 +0.05 0.41% 111,300
ASB Associated Banc-Corp 24.40 24.05 - 24.55 24.30 0.00 0.00% 656,700
ASB-C Associated Banc-Corp Depositary 25.37 25.37 - 25.38 25.38 -0.05 0.20% 700
ASB-D Associated Banc-Corp. 22.75 22.39 - 22.75 22.57 -0.20 0.88% 12,300
ASB.W Associated Banc-Corp. Wt 5.00 4.96 - 5.04 4.96 -0.07 1.39% 4,100
ASBB Asb Bancorp Inc 30.35 30.35 - 31.00 31.00 +0.70 2.31% 2,100
ASC Ardmore Shipping Corp 7.35 7.30 - 7.45 7.35 -0.05 0.68% 194,900
ASCMA Ascent Capital Group 16.10 15.81 - 16.13 16.05 0.00 0.00% 39,900
ASEA G-X FTSE Asean 40 ETF 13.23 13.23 - 13.23 13.23 0.00 0.00% 100
ASET Flxsh Rl As Al Ix Fd 25.90 25.80 - 25.90 25.80 -0.16 0.62% 20,800
ASFI Asta Funding Inc 10.20 10.20 - 10.30 10.25 +0.05 0.49% 34,700
ASG Liberty All-Star Growth Fund 4.37 4.31 - 4.38 4.37 0.00 0.00% 82,000
ASGN On Assignment 44.81 43.86 - 44.85 44.28 -0.43 0.96% 407,200
ASH Ashland Inc 110.43 109.25 - 110.69 109.77 -0.68 0.62% 486,800
ASHR Db-Xt Harvest Csi 300 China A 24.31 24.30 - 24.44 24.35 -0.08 0.33% 1,065,000
ASHS Db-Xt Harvest Csi 500 China A 32.15 32.05 - 32.15 32.05 -0.15 0.47% 900
ASHX Db-Xt Csi 300 China A Hgd Eq 18.98 18.98 - 18.98 18.98 0.00 0.00% 100
ASIX Advansix Inc 24.32 23.88 - 24.60 24.48 +0.23 0.95% 280,600
ASM Avino Silver & Gold 1.40 1.36 - 1.41 1.40 0.00 0.00% 243,900
ASMB Assembly Biosciences 18.00 17.81 - 19.49 19.06 +0.72 3.93% 147,500
ASML Asml Hldg NY Reg 120.86 120.46 - 121.99 121.86 -1.11 0.90% 1,936,600
ASNA Ascena Retail Grp Cmn 5.07 4.73 - 5.07 4.85 -0.25 4.90% 6,346,000
ASND Ascendis Pharma Ads 20.88 20.57 - 21.20 21.00 -0.04 0.19% 205,200
ASPN Aspen Aerogels Inc 4.42 4.26 - 4.43 4.35 -0.07 1.58% 29,500
ASPS Altisource Portfolio 26.55 25.84 - 27.03 25.84 -0.69 2.60% 184,000
ASR Grupo Aeroportuario Del Sureste 135.65 131.72 - 135.65 134.27 -0.87 0.64% 34,200
ASRV Ameriserv Financial 3.75 3.60 - 3.85 3.85 +0.10 2.67% 51,500
ASRVP Ameriserv Fin Cap 0.00 0.00 - 0.00 26.36 0.00 0.00% 0
AST Asterias Biotherapeutics Inc 4.70 4.55 - 4.75 4.55 -0.15 3.19% 102,400
AST.W Asterias Biotherapeutics Inc Warrants 0.40 0.40 - 0.43 0.41 +0.02 5.13% 2,300
ASTC Astrotech Corp 1.41 1.39 - 1.63 1.48 +0.01 0.68% 136,500
ASTE Astec Inds Inc 67.80 65.84 - 69.21 66.71 -0.87 1.29% 114,600
ASUR Asure Software 10.90 10.90 - 11.41 11.27 +0.29 2.64% 68,400
ASX Advanced Semiconductor Engineering 5.39 5.31 - 5.39 5.33 -0.06 1.11% 452,400
ASYS Amtech Systems Inc 4.17 4.02 - 4.324 4.13 -0.17 3.95% 15,200
AT Atlantic Power Corp 2.40 2.35 - 2.45 2.40 0.00 0.00% 324,600
ATAI Ata Inc ADR 3.25 3.11 - 3.25 3.11 -0.11 3.42% 6,500
ATAX Amer First Mf Inv 5.50 5.50 - 5.55 5.50 0.00 0.00% 73,300
ATEC Alphatec Holdings 3.56 3.35 - 3.56 3.40 -0.11 3.13% 25,900
ATEN A10 Networks Inc 8.18 8.07 - 8.24 8.13 -0.05 0.61% 236,800
ATH Athene Holding Ltd 46.64 46.00 - 47.323 46.05 -0.17 0.37% 452,600
ATHM Autohome Inc 29.39 29.339 - 30.00 29.89 +0.52 1.77% 350,400
ATHN Athenahealth Inc 122.20 120.38 - 122.76 121.50 -0.65 0.53% 630,100
ATHX Athersys Inc 1.45 1.42 - 1.48 1.42 -0.03 2.07% 483,000
ATI Allegheny Technologies Inc 16.91 16.38 - 16.97 16.70 -0.38 2.22% 3,132,800
ATKR Atkore International Group 25.77 25.27 - 26.05 25.52 -0.29 1.12% 566,400
ATLC Atlanticus Hldg Cp 0.00 0.00 - 0.00 3.06 0.00 0.00% 0
ATLO Ames Natl Corp 32.05 31.90 - 32.05 31.90 -0.15 0.47% 5,600
ATMP Barclays ETN Plus Select MLP 23.68 23.27 - 23.68 23.28 -0.28 1.19% 169,700
ATNI Atn International 79.87 77.95 - 79.87 79.10 -0.77 0.96% 62,700
ATNM Actinium Pharmaceuticals Inc 1.02 0.95 - 1.02 0.97 -0.05 4.90% 512,000
ATO Atmos Energy Corp 74.75 74.10 - 75.40 74.26 -0.98 1.30% 351,700
ATOM Atomera Inc 6.03 5.94 - 6.034 6.03 -0.01 0.17% 4,000
ATOS Atossa Genetics Inc 1.43 1.40 - 1.50 1.45 -0.02 1.36% 73,900
ATR Aptargroup 73.64 72.46 - 73.695 72.73 -0.75 1.02% 374,600
ATRA Atara Biotherap Cmn 14.70 14.10 - 14.85 14.10 -0.60 4.08% 110,500
ATRC Atricure Inc 15.21 15.01 - 15.40 15.23 -0.07 0.46% 277,000
ATRI Atrion Corp 464.25 461.55 - 466.90 466.55 -0.60 0.13% 4,400
ATRO Astronics Cp 32.84 31.39 - 33.15 32.13 -0.98 2.96% 211,000
ATRS Antares Pharma Cmn 2.13 2.06 - 2.15 2.10 -0.04 1.87% 707,800
ATSG Air Transport 15.57 15.33 - 15.66 15.42 -0.11 0.71% 151,800
ATTO Atento S.A. 9.20 9.00 - 9.40 9.30 +0.05 0.54% 5,900
ATTU Attunity Ltd 5.98 5.84 - 6.04 5.97 +0.03 0.51% 59,900
ATU Actuant Corp 26.90 26.50 - 27.00 26.90 +0.05 0.19% 397,600
ATV Acorn International 9.65 9.40 - 9.65 9.45 +0.19 2.05% 6,300
ATVI Activision Blizzard 39.05 38.81 - 39.15 38.86 -0.22 0.56% 4,611,900
ATW Atwood Oceanics 13.94 13.65 - 14.10 13.69 -0.20 1.44% 2,542,400
AU Anglogold Ashanti Ltd 12.01 11.92 - 12.22 12.09 -0.05 0.41% 2,807,500
AUBN Auburn Natl Bncp I 31.20 31.10 - 31.20 31.10 +0.10 0.32% 1,900
AUDC Audiocodes Ltd 6.25 6.14 - 6.29 6.23 -0.01 0.16% 86,400
AUMN Golden Minerals Co 0.69 0.668 - 0.70 0.69 -0.008 1.15% 249,700
AUNZ Australia & NZ Debt Wisdomtree 17.94 17.94 - 17.94 17.94 -0.04 0.22% 500
AUO Au Optronics Corp 4.00 3.97 - 4.04 4.00 -0.07 1.72% 433,200
AUPH Aurinia Pharm Ord 2.40 2.38 - 2.72 2.48 +0.10 4.20% 4,734,200
AUSE Australia Dividend Wisdomtree 54.30 54.30 - 54.31 54.30 +0.21 0.39% 800
AUY Yamana Gold 3.11 3.09 - 3.20 3.15 -0.01 0.32% 8,104,100
AV Aviva Plc 0.00 0.00 - 0.00 11.69 0.00 0.00% 0
AVA Avista Corp 39.27 38.89 - 39.45 39.02 -0.48 1.22% 199,200
AVAL Grupo Aval Acciones Y Valores S 8.25 8.14 - 8.25 8.18 0.00 0.00% 42,800
AVAV Aerovironment Inc 25.31 25.04 - 25.67 25.60 +0.31 1.23% 94,600
AVB Avalonbay Communities 175.83 173.92 - 175.83 175.22 -1.35 0.76% 594,400
AVD American Vanguard Corp 16.80 15.95 - 16.80 15.95 -0.90 5.34% 52,600
AVDL Avadel Pharmaceuticals Plc 9.86 9.70 - 9.96 9.91 +0.04 0.41% 70,800
AVEO Aveo Pharmaceuticals 0.65 0.63 - 0.69 0.67 +0.02 3.08% 211,500
AVGO Broadcom Ltd 185.10 184.68 - 186.88 185.56 +0.54 0.29% 4,571,800
AVGR Avinger Inc Cmn 2.80 2.45 - 2.83 2.55 -0.30 10.53% 933,000
AVH Avianca Holdings S.A. 9.27 9.10 - 9.40 9.10 -0.20 2.15% 94,500
AVHI A V Homes Inc 16.05 15.95 - 16.10 16.05 0.00 0.00% 25,500
AVID Avid Tech Inc 5.02 4.85 - 5.02 4.88 -0.15 2.98% 384,100
AVIR Aviragen Therapeutic 1.38 1.26 - 1.38 1.29 -0.10 7.19% 77,800
AVK Advent Claymore Convertible Securities 15.23 15.19 - 15.49 15.30 +0.01 0.07% 59,000
AVNW Aviat Networks Inc 13.41 13.368 - 13.80 13.80 -0.07 0.50% 8,800
AVP Avon Products 5.62 5.44 - 5.66 5.44 -0.20 3.55% 2,629,200
AVT Avnet Inc 47.18 46.81 - 47.45 46.97 -0.12 0.25% 497,100
AVX Avx Corp 15.93 15.68 - 16.08 15.75 -0.19 1.19% 159,200
AVXL Anavex Lf SC Cmn 4.17 4.10 - 4.40 4.20 +0.16 3.96% 1,086,500
AVXS Avexis Inc Cmn Stk 52.52 51.46 - 52.78 51.54 -1.02 1.94% 171,700
AVY Avery Dennison Corp 73.15 72.46 - 73.43 72.49 -0.68 0.93% 635,700
AWF Alliancebernstein Global High Income Fund 12.88 12.82 - 12.882 12.86 -0.01 0.08% 200,900
AWH Allied World Assurance Company 52.94 52.77 - 53.14 52.86 -0.23 0.43% 1,330,000
AWI Armstrong World Industries Inc 39.75 39.55 - 40.00 39.70 +0.05 0.13% 510,800
AWK American Water Works 71.81 71.73 - 72.52 71.87 -0.73 1.01% 834,800
AWP Alpine Global Premier Propertie 5.30 5.22 - 5.30 5.25 -0.03 0.57% 654,500
AWR American States Water Company 42.57 42.15 - 42.87 42.39 -0.43 1.00% 109,200
AWRE Aware Inc 6.20 6.12 - 6.25 6.20 +0.05 0.81% 43,000
AWX Avalon Holdings Corp 2.73 2.73 - 3.15 3.15 +0.39 14.13% 15,000
AXAR Axar Acquisition Corp. 0.00 0.00 - 0.00 9.98 0.00 0.00% 0
AXARU Axar Acquisition Corp. 0.00 0.00 - 0.00 9.91 0.00 0.00% 0
AXARW Axar Acquisition Corp. 0.09 0.08 - 0.095 0.09 0.00 0.00% 28,100
AXAS Abraxas Petro Corp 2.69 2.61 - 2.73 2.69 -0.02 0.74% 975,000
AXDX Accelerate Diagnosti 22.00 21.30 - 22.10 21.35 -0.70 3.17% 199,200
AXE Anixter International Inc 80.50 77.60 - 81.00 77.95 -2.05 2.56% 336,100
AXGN Axogen Inc Cmn 10.00 9.85 - 10.013 9.90 -0.10 1.00% 102,700
AXJL Asia Pacific Ex-Japan Wisdomtree 59.74 59.74 - 59.742 59.74 -0.066 0.11% 300
AXJV MSCI Asia Ex Japan Mini Ishares 30.09 29.89 - 30.09 29.89 -0.20 0.66% 500
AXL American Axle & Manufacturing 20.43 20.41 - 20.90 20.57 +0.23 1.13% 2,578,500
AXN China Aoxing Pharmaceutical Company 0.45 0.41 - 0.45 0.44 +0.01 2.33% 99,800
AXON Axovant Sciences Ltd. Common Sh 12.53 12.28 - 12.56 12.46 -0.03 0.24% 186,100
AXP American Express Company 77.61 76.61 - 77.78 76.69 -0.80 1.03% 8,111,300
AXR Amrep Corp 6.79 6.50 - 7.08 7.08 +0.26 3.81% 35,300
AXS Axis Capital Holdings 65.60 64.41 - 65.62 64.82 -0.61 0.93% 441,200
AXS-C Axis Capital Holdings Limited P 25.32 25.28 - 25.343 25.29 -0.03 0.12% 34,800
AXS-D Axis Capital Holdings Ltd 24.39 23.79 - 24.39 24.02 -0.31 1.27% 26,000
AXS-E Axis Capital Holdings Ltd 22.61 22.34 - 22.61 22.49 -0.13 0.57% 274,600
AXSM Axsome Thera Cmn Stk 5.45 4.80 - 5.45 5.05 -0.35 6.48% 64,800
AXTA Axalta Coating Systems Ltd 28.50 28.43 - 28.73 28.60 +0.13 0.46% 2,322,900
AXTI Axt Inc 5.80 5.70 - 6.145 5.85 +0.05 0.86% 433,400
AXU Alexco Resource Corp 1.72 1.66 - 1.76 1.72 -0.06 3.37% 589,400
AYA Amaya Inc Cmn Stk 13.35 13.24 - 13.40 13.30 -0.05 0.37% 71,900
AYI Acuity Brands Inc 206.08 202.80 - 207.00 206.45 +0.30 0.15% 746,400
AYR Aircastle Ltd 21.73 21.36 - 21.79 21.47 -0.22 1.01% 159,600
AYT GEMS Asia 8 ETN Ipath 40.03 39.44 - 40.03 39.87 -0.14 0.35% 47,800
AZN Astrazeneca Plc 28.23 27.81 - 28.31 27.91 -0.59 2.07% 3,692,900
AZO Autozone 775.07 767.00 - 776.48 769.90 -8.40 1.08% 255,500
AZPN Aspen Technology Cmn 55.14 55.10 - 55.80 55.16 +0.19 0.35% 421,800
AZRE Azure Power Global Ltd 16.50 16.40 - 16.57 16.40 -0.17 1.03% 1,800
AZRX Azurrx Biopharma Inc 4.36 4.32 - 4.54 4.32 0.00 0.00% 1,100
AZZ Azz Inc 58.90 57.55 - 59.55 57.85 -0.90 1.53% 224,500


2056  5196  698  399 

ActiveGainersLosers
Top 10 Active Counters
 NameLastChange 
 CSX 45.51+8.63 
 BAC 22.53-0.10 
 DRYS 1.01-0.58 
 JNUG 8.28-0.07 
 SPY 225.91-0.84 
 CHK 6.62-0.36 
 GDX 22.88-0.13 
 XLF 23.04-0.10 
 EEM 36.35-0.11 
 NUGT 9.81-0.20 
Partners & Brokers