Stocks
Sector:
- ALL
- ALL
- Communication Services
- Energy
- Consumer Discretionary
- Industrials
- Health Care
- Consumer Staples
- Utilities
- Real Estate
- Technology
- Financials
- Materials
- Default
- Soundroy music
- 1
- 2
- 3
- 4
- 5
- 6
- 7
- 8
- 9
- 10
- 11
- 12
- 13
- 14
- ...
| Name | Ticker | Last | Low | High | Change | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
 |
1-800-FLOWERS.COM, Inc. Class A | FLWS | $9.27 | $9.21 | $9.33 | $0.12 (1.31%) | |||||||||
|
|||||||||||||||
 |
1st Source Corporation | SRCE | $49.20 | $48.86 | $51.43 | -$1.95 (-3.81%) | |||||||||
|
|||||||||||||||
 |
23andME | ME | $0.46 | $0.45 | $0.47 | $0.00 (-0.21%) | |||||||||
|
|||||||||||||||
 |
3D Systems Corporation | DDD | $3.43 | $3.41 | $3.50 | $0.00 (-0.15%) | |||||||||
|
|||||||||||||||
 |
3M Company | MMM | $91.83 | $91.27 | $92.13 | $0.45 (0.49%) | |||||||||
|
|||||||||||||||
 |
500.com Limited | WBAI | $14.20 | $13.92 | $15.50 | -$1.33 (-8.56%) | |||||||||
|
|||||||||||||||
 |
51job Inc Sponsored ADR | JOBS | $60.92 | $60.91 | $60.96 | -$0.02 (-0.02%) | |||||||||
|
|||||||||||||||
 |
8x8, Inc. | EGHT | $2.26 | $2.23 | $2.42 | -$0.06 (-2.38%) | |||||||||
|
|||||||||||||||
 |
A. O. Smith Corporation | AOS | $83.18 | $82.49 | $84.07 | $0.30 (0.36%) | |||||||||
|
|||||||||||||||
 |
A10 Networks, Inc. | ATEN | $13.55 | $13.55 | $13.73 | -$0.04 (-0.26%) | |||||||||
|
|||||||||||||||
 |
AAON, Inc. | AAON | $91.19 | $89.87 | $91.53 | $1.31 (1.46%) | |||||||||
|
|||||||||||||||
 |
AAR CORP. | AIR | $68.36 | $67.54 | $68.65 | $0.93 (1.38%) | |||||||||
|
|||||||||||||||
 |
Aaron's Inc. | AAN | $7.09 | $7.07 | $7.36 | -$0.24 (-3.21%) | |||||||||
|
|||||||||||||||
 |
ABB Ltd. Sponsored ADR | ABB | $37.12 | $37.12 | $37.52 | -$0.46 (-1.21%) | |||||||||
|
|||||||||||||||
 |
Abbott Laboratories | ABT | $107.51 | $106.56 | $107.84 | $0.64 (0.60%) | |||||||||
|
|||||||||||||||
 |
AbbVie inc. | ABBV | $159.67 | $157.72 | $167.61 | -$7.65 (-4.57%) | |||||||||
|
|||||||||||||||
 |
Abercrombie & Fitch Co. Class A | ANF | $122.10 | $115.34 | $122.13 | $6.67 (5.77%) | |||||||||
|
|||||||||||||||
 |
Aberdeen Global Premier Properties Fund, Inc. | AWP | $3.71 | $3.71 | $3.73 | $0.07 (1.92%) | |||||||||
|
|||||||||||||||
 |
Aberdeen Income Credit Strategies Fund | ACP | $6.51 | $6.48 | $6.53 | $0.07 (1.09%) | |||||||||
|
|||||||||||||||
 |
Aberdeen Japan Equity Fund, Inc. | JEQ | $5.86 | $5.86 | $5.86 | $0.05 (0.86%) | |||||||||
|
|||||||||||||||
 |
ABerdeen Total Dynamic Dividend Fund, Inc. | AOD | $8.06 | $8.00 | $8.06 | $0.11 (1.38%) | |||||||||
|
|||||||||||||||
 |
ABIOMED, Inc. | ABMD | $381.19 | $380.55 | $381.26 | $0.45 (0.12%) | |||||||||
|
|||||||||||||||
 |
ABM Industries Incorporated | ABM | $44.03 | $43.90 | $44.65 | -$0.33 (-0.74%) | |||||||||
|
|||||||||||||||
 |
Abraxas Petroleum Corporation | AXAS | $1.88 | $1.87 | $1.94 | -$0.06 (-2.85%) | |||||||||
|
|||||||||||||||
 |
Acacia Communications, Inc. | ACIA | $114.99 | $114.93 | $115.00 | $0.03 (0.03%) | |||||||||
|
|||||||||||||||
 |
Acacia Research Corporation | ACTG | $4.88 | $4.87 | $4.90 | -$0.02 (-0.31%) | |||||||||
|
|||||||||||||||
 |
Accenture Plc Class A | ACN | $307.90 | $307.51 | $309.06 | -$1.05 (-0.34%) | |||||||||
|
|||||||||||||||
 |
Accuray Incorporated | ARAY | $2.19 | $2.17 | $2.22 | $0.00 (0.00%) | |||||||||
|
|||||||||||||||
 |
ACI Worldwide, Inc. | ACIW | $33.30 | $32.96 | $33.45 | $0.55 (1.68%) | |||||||||
|
|||||||||||||||
 |
Acorda Therapeutics, Inc. | ACOR | $0.66 | $0.66 | $0.79 | -$0.17 (-21.00%) | |||||||||
|
|||||||||||||||
 |
Activision Blizzard, Inc. | ATVI | $94.44 | $94.31 | $94.54 | -$0.04 (-0.04%) | |||||||||
|
|||||||||||||||
 |
Acuity Brands, Inc. | AYI | $252.19 | $251.00 | $254.24 | $0.68 (0.27%) | |||||||||
|
|||||||||||||||
 |
Acushnet Holdings Corp. | GOLF | $62.23 | $61.60 | $63.07 | $0.72 (1.18%) | |||||||||
|
|||||||||||||||
 |
Adams Diversified Equity Fund | ADX | $18.97 | $18.97 | $19.02 | $0.24 (1.25%) | |||||||||
|
|||||||||||||||
 |
Adams Natural Resources Fund | PEO | $23.49 | $23.29 | $23.49 | -$0.17 (-0.72%) | |||||||||
|
|||||||||||||||
 |
Adient Plc. | ADNT | $30.42 | $29.61 | $30.68 | $1.01 (3.42%) | |||||||||
|
|||||||||||||||
 |
Adobe Systems Incorporated | ADBE | $477.46 | $472.31 | $482.70 | $4.01 (0.85%) | |||||||||
|
|||||||||||||||
 |
ADT Macau Ltd | ADT | $6.42 | $6.37 | $6.48 | $0.10 (1.50%) | |||||||||
|
|||||||||||||||
 |
ADTRAN, Inc. | ADTN | $4.43 | $4.43 | $4.57 | -$0.15 (-3.28%) | |||||||||
|
|||||||||||||||
 |
Advance Auto Parts, Inc. | AAP | $75.14 | $74.31 | $75.85 | $0.35 (0.46%) | |||||||||
|
|||||||||||||||
 |
Advanced Drainage Systems, Inc. | WMS | $162.65 | $160.25 | $164.61 | $1.36 (0.84%) | |||||||||
|
|||||||||||||||
 |
Advanced Energy Industries, Inc. | AEIS | $95.91 | $93.55 | $96.48 | $2.05 (2.18%) | |||||||||
|
|||||||||||||||
 |
Advanced Micro Devices, Inc. | AMD | $157.36 | $153.45 | $158.51 | $3.52 (2.29%) | |||||||||
|
|||||||||||||||
 |
Advanced Semiconductor Engineering, Inc. Sponsored ADR | ASX | $10.11 | $9.94 | $10.15 | -$0.06 (-0.59%) | |||||||||
|
|||||||||||||||
 |
AdvanSix | ASIX | $25.98 | $25.96 | $26.31 | $0.12 (0.46%) | |||||||||
|
|||||||||||||||
 |
ADvent Convertible ad Income Fund | AVK | $11.58 | $11.56 | $11.59 | $0.14 (1.22%) | |||||||||
|
|||||||||||||||
 |
AECOM | ACM | $94.05 | $93.34 | $94.62 | $0.36 (0.38%) | |||||||||
|
|||||||||||||||
 |
AEGON N.V. ADR | AEG | $6.21 | $6.17 | $6.26 | $0.08 (1.22%) | |||||||||
|
|||||||||||||||
 |
Aegon NV | AEB | $24.97 | $24.97 | $24.97 | $0.01 (0.04%) | |||||||||
|
|||||||||||||||
 |
AerCap Holdings NV | AER | $85.48 | $84.94 | $85.94 | $0.29 (0.34%) | |||||||||
|
|||||||||||||||
 |
Aerojet Rocketdyne Holdings Inc. | AJRD | $58.00 | $57.98 | $58.00 | $0.82 (1.43%) | |||||||||
|
|||||||||||||||
 |
AeroVironment, Inc. | AVAV | $157.93 | $154.91 | $158.36 | $2.42 (1.55%) | |||||||||
|
|||||||||||||||
 |
Aeterna Zentaris Inc. | AEZS | $2.01 | $2.01 | $2.01 | $0.03 (1.52%) | |||||||||
|
|||||||||||||||
 |
Affiliated Managers Group, Inc. | AMG | $160.11 | $160.03 | $161.42 | $0.45 (0.28%) | |||||||||
|
|||||||||||||||
 |
Affirm Holdings, Inc. | AFRM | $33.34 | $30.97 | $33.88 | $1.74 (5.49%) | |||||||||
|
|||||||||||||||
 |
AG Mortgage Investment Trust, Inc. | MITT | $5.66 | $5.52 | $5.71 | $0.15 (2.72%) | |||||||||
|
|||||||||||||||
 |
AGCO Corporation | AGCO | $116.64 | $116.23 | $117.99 | -$1.09 (-0.92%) | |||||||||
|
|||||||||||||||
 |
Agilent Technologies, Inc. | A | $137.66 | $135.03 | $138.29 | $1.35 (0.99%) | |||||||||
|
|||||||||||||||
 |
Agilysys, Inc. | AGYS | $82.87 | $82.84 | $84.85 | -$0.47 (-0.56%) | |||||||||
|
|||||||||||||||
 |
Agnico-Eagle Mines Limited | AEM | $65.52 | $65.52 | $67.63 | $0.59 (0.91%) | |||||||||
|
|||||||||||||||
 |
Air Lease Corp Preferred Shares | AL-A | $25.32 | $25.32 | $25.32 | $0.02 (0.08%) | |||||||||
|
|||||||||||||||
 |
Air Lease Corporation Class A | AL | $51.61 | $51.60 | $52.31 | $0.02 (0.05%) | |||||||||
|
|||||||||||||||
 |
Air Products and Chemicals, Inc. | APD | $236.12 | $234.52 | $238.37 | $1.19 (0.51%) | |||||||||
|
|||||||||||||||
 |
Air Transport Services Group, Inc. | ATSG | $12.90 | $12.68 | $13.08 | $0.19 (1.49%) | |||||||||
|
|||||||||||||||
 |
Airbnb, Inc. | ABNB | $164.28 | $162.83 | $165.12 | $1.29 (0.79%) | |||||||||
|
|||||||||||||||
 |
Akamai Technologies, Inc. | AKAM | $101.68 | $101.66 | $102.59 | -$0.14 (-0.14%) | |||||||||
|
|||||||||||||||
 |
Alabama Power Company | ALP-Q | $25.02 | $24.96 | $25.02 | $0.01 (0.04%) | |||||||||
|
|||||||||||||||
 |
Alamo Group Inc. | ALG | $198.36 | $197.90 | $200.50 | -$1.17 (-0.59%) | |||||||||
|
|||||||||||||||
 |
Alamos Gold Inc, | AGI | $15.30 | $14.97 | $15.35 | $0.32 (2.14%) | |||||||||
|
|||||||||||||||
 |
Alaska Communications Systems Group, Inc. | ALSK | $3.40 | $3.39 | $3.40 | $0.02 (0.44%) | |||||||||
|
|||||||||||||||
 |
Albany International Corp. Class A | AIN | $87.68 | $87.35 | $88.04 | $0.46 (0.53%) | |||||||||
|
|||||||||||||||
 |
Albemarle Corporation | ALB | $116.90 | $115.00 | $118.04 | $1.90 (1.65%) | |||||||||
|
|||||||||||||||
 |
Alcoa Corp. | AA | $36.87 | $36.24 | $37.30 | $0.93 (2.57%) | |||||||||
|
|||||||||||||||
 |
Alexander & Baldwin, Inc. | ALEX | $16.22 | $16.16 | $16.47 | $0.37 (2.30%) | |||||||||
|
|||||||||||||||
 |
Alexander's, Inc. | ALX | $207.10 | $207.10 | $212.50 | -$3.42 (-1.62%) | |||||||||
|
|||||||||||||||
 |
Alexandria Real Estate Equities, Inc. | ARE | $116.29 | $116.28 | $118.68 | -$1.02 (-0.87%) | |||||||||
|
|||||||||||||||
 |
Alexion Pharmaceuticals, Inc. | ALXN | $182.34 | $180.28 | $182.63 | $2.94 (1.64%) | |||||||||
|
|||||||||||||||
 |
Algonquin Power & Utilities Corp. | AQN | $6.13 | $6.11 | $6.21 | -$0.04 (-0.57%) | |||||||||
|
|||||||||||||||
 |
Algonquin Power & Utilities Corp. A | AQNB | $24.91 | $24.91 | $24.92 | -$0.06 (-0.24%) | |||||||||
|
|||||||||||||||
 |
Algonquin Power & Utilities Corp. B | AQNA | $25.12 | $25.12 | $25.12 | $0.00 (-0.02%) | |||||||||
|
|||||||||||||||
 |
Alibaba Group Holding Ltd. Sponsored ADR | BABA | $75.54 | $75.07 | $76.83 | $0.38 (0.51%) | |||||||||
|
|||||||||||||||
 |
Alico, Inc. | ALCO | $28.67 | $28.04 | $29.13 | $0.55 (1.94%) | |||||||||
|
|||||||||||||||
 |
Align Technology, Inc. | ALGN | $309.10 | $307.78 | $321.99 | -$1.56 (-0.50%) | |||||||||
|
|||||||||||||||
 |
Alkermes Plc | ALKS | $24.68 | $24.31 | $24.76 | $0.21 (0.86%) | |||||||||
|
|||||||||||||||
 |
Allegheny Technologies Incorporated | ATI | $51.72 | $50.37 | $51.81 | $1.80 (3.61%) | |||||||||
|
|||||||||||||||
 |
Allegion Plc. | ALLE | $123.83 | $123.50 | $125.90 | -$0.88 (-0.70%) | |||||||||
|
|||||||||||||||
 |
ALLETE, Inc. | ALE | $59.02 | $59.02 | $59.75 | -$0.58 (-0.96%) | |||||||||
|
|||||||||||||||
 |
Alliance National Municipal Income Fund Inc. | AFB | $10.48 | $10.45 | $10.48 | $0.02 (0.19%) | |||||||||
|
|||||||||||||||
 |
Alliance Resource Partners, L.P. | ARLP | $21.15 | $21.12 | $21.48 | -$0.35 (-1.61%) | |||||||||
|
|||||||||||||||
 |
Alliance Wordl Dollar Government Fund II | AWF | $10.33 | $10.33 | $10.33 | $0.06 (0.58%) | |||||||||
|
|||||||||||||||
 |
Alliant Energy Corp | LNT | $49.59 | $49.49 | $50.25 | -$0.64 (-1.26%) | |||||||||
|
|||||||||||||||
 |
AllianzGI Convertible & Income 2024 Target Term Fund | CBH | $8.90 | $8.89 | $8.90 | $0.04 (0.39%) | |||||||||
|
|||||||||||||||
 |
Allianzgi Convertible & Income Fund | NCV | $3.17 | $3.15 | $3.17 | $0.05 (1.44%) | |||||||||
|
|||||||||||||||
 |
AllianzGI Convertible & Income Fund II | NCZ | $2.82 | $2.80 | $2.82 | $0.04 (1.44%) | |||||||||
|
|||||||||||||||
 |
AllianzGI Equity & Convertible Income Fund | NIE | $21.95 | $21.95 | $21.99 | $0.29 (1.32%) | |||||||||
|
|||||||||||||||
 |
AllianzGI Income and Convertible Fund | ACV | $22.36 | $22.26 | $23.03 | -$0.65 (-2.82%) | |||||||||
|
|||||||||||||||
 |
AllianzGI NFJ | NFJ | $12.06 | $12.02 | $12.08 | $0.08 (0.67%) | |||||||||
|
|||||||||||||||
 |
Allison Transmission Holdings Inc. | ALSN | $74.49 | $73.05 | $77.53 | -$5.87 (-7.30%) | |||||||||
|
|||||||||||||||
 |
Allot Communications Ltd. | ALLT | $2.15 | $2.15 | $2.17 | -$0.02 (-0.92%) | |||||||||
|
|||||||||||||||
 |
Allscripts Healthcare Solutions, Inc. | MDRX | $6.81 | $6.21 | $7.33 | -$0.79 (-10.34%) | |||||||||
|
|||||||||||||||
- 1
- 2
- 3
- 4
- 5
- 6
- 7
- 8
- 9
- 10
- 11
- 12
- 13
- 14
- ...