List of Companies

Ticker Starts with A

Ticker Company Quote Date High Low Close Volume Change Percentage Change
AAgilent Technologies, Inc.2017-05-26$59.72$59.04$59.511,535,2370.210.35%
AAAlcoa Corp.2017-05-26$33.36$32.87$33.272,410,5860.180.54%
AAAPAdvanced Accelerator Applications S.A.2017-05-26$39.28$38.65$38.9083,019-0.31-0.79%
AACAAC Holdings, Inc.2017-05-26$6.75$6.32$6.75185,0820.162.43%
AADRWCM/BNY FOC GR2017-05-26$49.25$47.69$48.0120,3590.350.73%
AALAmerican Airlines Group, Inc.2017-05-26$48.82$47.73$48.745,979,3290.721.50%
AAMCAltisource Asset Management Corp2017-05-26$96.70$88.65$90.2517,545-1.70-1.85%
AAMEAtlantic American Corporation2017-05-26$3.80$3.75$3.801,0190.051.33%
AANAaron's, Inc.2017-05-26$35.93$35.31$35.93619,3850.381.07%
AAOIApplied Optoelectronics, Inc.2017-05-26$72.95$67.12$71.513,885,0373.635.35%
AAONAAON, Inc.2017-05-26$36.75$36.25$36.5583,3170.100.27%
AAPAdvance Auto Parts Inc2017-05-26$135.70$131.44$134.162,250,3262.191.66%
AAPCAtlantic Alliance Partnership Corp.2017-05-26$10.30$10.30$10.301880.201.98%
AAPLApple Inc.2017-05-26$154.24$153.31$153.6121,927,637-0.26-0.17%
AATAmerican Assets Trust, Inc.2017-05-26$39.61$39.04$39.43179,131-0.11-0.28%
AAUAlmaden Minerals, Ltd.2017-05-26$1.48$1.41$1.45316,7820.032.11%
AAVAdvantage Oil & Gas Ltd2017-05-26$6.50$6.30$6.4047,2400.000.00%
AAWWAtlas Air Worldwide Holdings2017-05-26$50.00$49.45$49.75190,513-0.30-0.60%
AAXJiShares MSCI All Country Asia ex Japan ETF2017-05-26$67.29$67.13$67.221,670,4930.120.18%
AAXNTASER International, Inc.2017-05-26$25.03$24.62$24.90461,329-0.09-0.36%
ABAllianceBernstein Holding L.P.2017-05-26$21.90$21.10$21.80514,4580.552.59%
ABACAoxin Tianli Group, Inc.2017-05-26$2.06$2.02$2.047,8040.020.94%
ABAXABAXIS, Inc.2017-05-26$49.53$48.60$49.5261,0460.561.14%
ABBABB Ltd2017-05-26$25.04$24.88$25.00763,770-0.07-0.28%
ABBVAbbVie Inc.2017-05-26$66.41$65.85$66.064,083,006-0.26-0.39%
ABCAmerisourceBergen Corporation (Holding Co)2017-05-26$91.50$90.91$91.00892,137-0.11-0.12%
ABCBAmeris Bancorp2017-05-26$45.20$44.63$44.7584,387-0.35-0.78%
ABCDCambium Learning Group, Inc.2017-05-26$5.07$4.93$5.0232,7750.000.00%
ABCOThe Advisory Board Company2017-05-26$51.45$50.90$51.10175,655-0.30-0.58%
ABCWAnchor BanCorp Wisconsin Inc.2016-04-29$47.94$46.12$47.86246,5501.022.18%
ABDCAlcentra Capital Corp.2017-05-26$13.45$13.30$13.3268,168-0.08-0.60%
ABEABERDN EM SCOF2017-05-26$14.00$14.00$14.001630.000.00%
ABEOAbeona Therapeutics Inc.2017-05-26$5.75$5.45$5.55142,573-0.15-2.63%
ABEVAmbev S.A.2017-05-26$5.82$5.72$5.7714,947,2230.050.87%
ABGAsbury Automotive Group Inc2017-05-26$56.25$54.70$56.20176,0750.400.72%
ABILAbility Inc.2017-05-26$0.65$0.61$0.6542,7090.046.91%
ABIOARCA biopharma, Inc.2017-05-26$2.40$2.35$2.359,4900.000.00%
ABMABM Industries Incorporated2017-05-26$42.38$42.02$42.19189,734-0.11-0.26%
ABMDABIOMED, Inc.2017-05-26$139.02$135.69$138.59461,1312.711.99%
ABRArbor Realty Trust2017-05-26$8.26$8.19$8.19233,541-0.01-0.12%
ABTAbbott Laboratories2017-05-26$44.85$43.83$44.718,624,0690.761.73%
ABTLAutobytel Inc.2017-05-26$12.89$12.43$12.7375,605-0.15-1.16%
ABTXAllegiance Bancshares, Inc.2017-05-26$38.25$38.00$38.2011,2030.150.39%
ABUSArbutus Biopharma Corporation2017-05-26$3.55$3.35$3.35108,342-0.15-4.29%
ABXBarrick Gold Corporation2017-05-26$16.54$16.22$16.3811,784,6770.090.55%
ABYAtlantica Yield PLC2017-05-26$20.66$20.13$20.52449,197-0.13-0.63%
ACAssociated Capital Group, Inc.2017-05-26$34.60$33.85$34.2012,6190.351.03%
ACADACADIA Pharmaceuticals Inc.2017-05-26$26.69$25.86$26.021,154,433-0.25-0.95%
ACASAmerican Capital Ltd.2017-01-03$18.05$17.84$17.9937,662,5420.070.39%
ACATArctic Cat Inc.2017-03-06$18.51$18.49$18.50244,4400.010.05%
ACBIAtlantic Capital Bancshares, Inc.2017-05-26$18.95$18.45$18.65121,146-0.15-0.80%
ACCAmerican Campus Communities Inc2017-05-26$47.83$47.12$47.28479,231-0.45-0.94%
ACCOAcco Brands Corporation2017-05-26$11.33$11.06$11.25563,6020.000.00%
ACCUACCVT-GLBL OPP2015-01-09$23.91$23.79$23.9128,8220.040.17%
ACEACE Ltd2016-01-14$112.35$109.81$111.0213,684,1300.960.87%
ACETAceto Corporation2017-05-26$14.77$14.49$14.68122,030-0.06-0.41%
ACFCAtlantic Coast Financial Corporation2017-05-26$7.66$7.50$7.667,985-0.02-0.26%
ACFNAcorn Energy Inc.2015-07-23$0.35$0.26$0.26333,9130.00-0.40%
ACGALLIANCEBERN IF2016-04-18$7.94$7.90$7.912,317,017-0.01-0.13%
ACGLArch Capital Group Ltd.2017-05-26$95.57$94.82$95.55180,0250.510.54%
ACHAluminum Corporation of China Limited2017-05-26$11.79$11.71$11.7533,6760.221.91%
ACHCAcadia Healthcare Company, Inc.2017-05-26$42.45$41.89$42.14525,394-0.38-0.89%
ACHNAchillion Pharmaceuticals, Inc.2017-05-26$4.32$4.13$4.211,382,4020.061.45%
ACIAAcacia Communications, Inc.2017-05-26$48.60$45.62$47.97713,2261.643.54%
ACIMSPDR MSCI ACWI IMI ETF2017-05-26$71.65$71.44$71.6522,631-0.04-0.06%
ACIUAC Immune SA2017-05-26$9.00$8.90$8.917,6360.000.00%
ACIWACI Worldwide, Inc.2017-05-26$23.19$22.84$23.04329,226-0.18-0.78%
ACLSAxcelis Technologies, Inc.2017-05-26$22.45$21.80$22.35459,4040.351.59%
ACMAECOM2017-05-26$32.37$31.99$32.181,064,421-0.16-0.49%
ACMPAccess Midstream Partners LP2015-02-02$49.97$47.08$48.155,623,750-0.54-1.10%
ACNAccenture PLC2017-05-26$123.11$122.52$122.891,415,082-0.21-0.17%
ACNBACNB Corporation2017-05-26$28.70$28.40$28.605,167-0.15-0.52%
ACORAcorda Therapeutics, Inc.2017-05-26$14.60$14.15$14.25893,044-0.30-2.06%
ACREAres Commercial Real Estate Corporation2017-05-26$13.15$13.01$13.1259,942-0.01-0.08%
ACRSAclaris Therapeutics, Inc.2017-05-26$25.56$24.75$24.81366,400-0.40-1.59%
ACRXAcelRx Pharmaceuticals, Inc.2017-05-26$2.60$2.53$2.55147,8790.000.00%
ACSFAmerican Capital Senior Floating, Ltd.2017-05-26$13.55$13.25$13.3529,4460.000.00%
ACSTAcasti Pharma, Inc.2017-05-26$1.27$1.23$1.2420,289-0.01-0.80%
ACTAActua Corporation2017-05-26$14.30$14.00$14.10234,114-0.05-0.35%
ACTGAcacia Research Corporation2017-05-26$4.45$4.20$4.25683,363-0.15-3.41%
ACTSActions Semiconductor Co. Ltd.2016-12-19$2.14$2.14$2.148000.000.00%
ACTXGlobal X Guru Activist ETF2017-05-26$15.17$15.17$15.173270.332.22%
ACUAcme United Corporation.2017-05-26$28.81$26.78$28.354,1771.174.30%
ACURAcura Pharmaceuticals, Inc.2017-02-22$0.76$0.61$0.62513,0750.048.46%
ACWAccuride Corp.2016-11-17$2.58$2.57$2.58923,7390.010.39%
ACWFISHARS-FS GLBL2017-05-26$27.07$27.04$27.041,746-0.01-0.04%
ACWIiShares MSCI ACWI Index Fund2017-05-26$65.84$65.73$65.831,248,617-0.04-0.06%
ACWViShares Edge MSCI Min Vol Global ETF2017-05-26$79.89$79.77$79.81181,045-0.05-0.06%
ACWXiShares MSCI ACWI ex U.S. ETF2017-05-26$46.07$45.97$46.06311,169-0.06-0.14%
ACXMAcxiom Corporation2017-05-26$26.03$25.47$25.91241,736-0.15-0.58%
ACYAeroCentury Corp.2017-05-26$10.31$10.27$10.283,177-0.12-1.14%
ADAPAdaptimmune Therapeutics PLC2017-05-26$5.52$5.27$5.32202,2020.020.38%
ADATAuthentidate Holding Corp.2016-01-28$5.04$4.00$4.13171,6860.042.16%
ADBEAdobe Systems Incorporated2017-05-26$143.10$141.67$141.891,604,223-0.96-0.67%
ADCAgree Realty Corporation2017-05-26$46.29$45.77$46.01108,663-0.07-0.15%
ADEPAdept Technology Inc.2015-10-23$13.00$12.98$12.9848,2110.000.00%
ADESAdvanced Emissions Solutions, Inc.2017-05-26$9.52$9.40$9.46107,678-0.04-0.42%
ADGEAmerican DG Energy Inc.2017-05-18$0.33$0.30$0.32461,694-0.01-2.76%
ADHDAlcobra Ltd.2017-05-26$1.15$1.11$1.1383,5620.010.89%
ADIAnalog Devices, Inc.2017-05-26$82.89$81.94$82.811,910,6210.470.57%
ADKAdcare Health Systems Inc2017-05-26$1.09$1.04$1.06100,192-0.02-1.85%
ADMArcher-Daniels-Midland Company2017-05-26$42.84$42.18$42.451,888,378-0.17-0.40%
ADMAADMA Biologics Inc2017-05-26$3.99$3.59$3.9936,1280.4613.06%
ADMPAdamis Pharmaceuticals Corporation2017-05-26$3.90$3.65$3.70413,866-0.10-2.63%
ADMSAdamas Pharmaceuticals, Inc.2017-05-26$15.84$15.35$15.6585,1390.100.64%
ADNCAudience Inc.2015-06-30$4.94$4.85$4.89242,009-0.02-0.41%
ADNTAdient PLC2017-05-26$67.17$64.69$66.641,303,3260.590.89%
ADPAutomatic Data Processing, Inc.2017-05-26$101.53$100.91$101.351,919,1190.190.19%
ADPTAdeptus Health Inc2017-04-19$1.48$1.15$1.413,920,472-0.06-4.08%
ADRABLDRS Asia 50 ADR Index Fund2017-05-26$30.61$30.61$30.617100.130.43%
ADRDBLDRS Developed Markets 100 ADR Index Fund2017-05-26$22.34$22.34$22.34240.000.00%
ADREBLDRS Emerging Markets 50 ADR Index Fund2017-05-26$38.49$38.29$38.4817,2690.150.39%
ADROAduro Biotech, Inc.2017-05-26$10.35$10.05$10.05457,145-0.15-1.47%
ADRUBLDRS Europe 100 ADR Index Fund2017-05-26$22.00$21.99$22.002,001-0.13-0.57%
ADSAlliance Data Systems Corporation2017-05-26$245.42$241.24$244.04439,072-1.58-0.64%
ADSKAutodesk, Inc.2017-05-26$114.42$112.87$113.032,109,782-0.86-0.76%
ADSWAdvanced Disposal Services Inc.2017-05-26$23.22$22.89$22.961,140,568-0.11-0.48%
ADTADT Corp.2016-04-29$41.98$41.95$41.984,110,5460.030.07%
ADTNADTRAN, Inc.2017-05-26$20.05$19.65$19.90271,4710.201.02%
ADUSAddus HomeCare Corporation2017-05-26$39.35$37.45$39.2078,7021.453.84%
ADVMAdverum Biotechnologies, Inc.2017-05-26$2.70$2.63$2.70244,6120.051.89%
ADVSAdvent Software Inc.2015-07-07$44.25$44.23$44.24906,990-0.01-0.02%
ADXAdams Diversified Equity Fund, Inc.2017-05-26$14.27$14.23$14.23107,7770.020.14%
ADXSAdvaxis, Inc.2017-05-26$8.77$8.35$8.43320,385-0.27-3.10%
ADZDB-AG SHORT2017-05-02$31.24$31.24$31.24470.000.00%
AEAdams Resources & Energy, Inc.2017-05-26$39.85$39.36$39.773,8950.260.66%
AECAssociated Estates Realty Corp.2015-08-06$28.75$28.73$28.751,580,6830.020.07%
AEDALLIED DOMECQ2017-05-26$26.39$26.35$26.3911,3960.090.34%
AEEAmeren Corporation2017-05-26$56.21$55.88$56.151,188,2380.100.18%
AEGAegon NV2017-05-26$4.93$4.89$4.911,576,349-0.04-0.81%
AEGNAegion Corp2017-05-26$19.91$19.54$19.78105,703-0.05-0.25%
AEGRAegerion Pharmaceuticals Inc.2016-11-29$2.34$1.86$1.972,168,9850.105.35%
AEHRAehr Test Systems2017-05-26$4.68$4.47$4.6128,158-0.03-0.65%
AEISAdvanced Energy Industries, Inc.2017-05-26$77.53$76.00$77.46341,8160.670.87%
AELAmerican Equity Investment Life Holding Company2017-05-26$25.00$24.45$24.92489,5130.060.24%
AEMAgnico Eagle Mines Limited2017-05-26$49.60$48.74$49.131,903,0790.881.82%
AEMDAethlon Medical, Inc.2017-05-26$1.92$1.74$1.8737,3340.063.54%
AEOAmerican Eagle Outfitters, Inc.2017-05-26$11.54$11.23$11.508,623,5310.080.70%
AEPAmerican Electric Power Company, Inc.2017-05-26$71.01$70.71$70.873,464,7740.070.10%
AEPIAEP Industries Inc.2017-01-20$110.35$109.95$109.95324,157-0.05-0.05%
AERAercap Holdings N.V.2017-05-26$45.07$44.56$44.80935,498-0.15-0.33%
AERIAerie Pharmaceuticals, Inc.2017-05-26$57.90$54.30$55.902,791,6131.653.04%
AESThe AES Corporation2017-05-26$11.85$11.68$11.792,565,1300.010.08%
AETAetna Inc.2017-05-26$146.97$145.23$145.571,907,5320.340.23%
AETIAmerican Electric Technologies, Inc.2017-05-26$1.80$1.55$1.7147,2120.116.69%
AEYADDvantage Technologies Group, Inc.2017-05-26$1.68$1.64$1.689,2630.031.82%
AEZSAEterna Zentaris Inc.2017-05-26$1.21$0.95$1.182,853,3960.2222.92%
AFAstoria Financial Corporation2017-05-26$18.91$18.73$18.81451,016-0.11-0.58%
AFAMAlmost Family Inc2017-05-26$58.35$57.25$58.1581,2620.350.61%
AFCBAthens Bancshares Corp.2015-12-18$24.81$23.00$24.7929,5174.0010.26%
AFCOAmerican Farmland Company2017-02-01$8.70$8.38$8.65309,6920.273.22%
AFFXAffymetrix Inc.2016-03-31$14.05$14.00$14.015,030,4020.020.14%
AFGAmerican Financial Group, Inc.2017-05-26$99.10$98.21$98.84690,9790.060.06%
AFHAtlas Financial Holdings, Inc.2017-05-26$15.20$14.75$14.9543,186-0.05-0.33%
AFIArmstrong Flooring, Inc.2017-05-26$18.93$18.64$18.71112,168-0.12-0.64%
AFKVanEck Vectors Africa Index ETF2017-05-26$21.94$21.73$21.902,8890.190.87%
AFLAflac Incorporated2017-05-26$74.88$74.45$74.84956,8090.130.17%
AFMAMFM INC2015-09-22$25.38$25.25$25.2818,749-0.07-0.28%
AFMDAffimed N.V.2017-05-26$2.35$2.25$2.3095,198-0.05-2.13%
AFOPAlliance Fiber Optic Products Inc.2016-06-06$18.51$18.48$18.51658,0590.010.05%
AFSIAmTrust Financial Services, Inc.2017-05-26$14.52$13.25$14.008,528,2391.5512.45%
AFTYCSOP FTSE CHINA2017-05-26$14.67$14.63$14.636,5760.040.27%
AGFirst Majestic Silver Corp.2017-05-26$8.94$8.66$8.713,121,2810.020.23%
AGADB-AG DBL SHORT2017-05-26$27.50$27.50$27.5020.000.00%
AGCOAGCO Corporation2017-05-26$64.10$63.52$63.96439,4610.220.35%
AGENAgenus Inc.2017-05-26$3.52$3.42$3.45529,602-0.05-1.43%
AGFDB-AG LONG2017-05-26$9.56$9.56$9.56100-1.43-13.00%
AGFSAgroFresh Solutions, Inc.2017-05-26$7.13$6.90$7.03128,2220.020.29%
AGGiShares Core U.S. Aggregate Bond ETF2017-05-26$109.54$109.44$109.44955,267-0.04-0.04%
AGGEIQ Enhanced Core Bond U.S. ETF2017-05-26$19.66$19.53$19.57692-0.01-0.05%
AGGPIQ-ENH CR PBUS2017-05-26$21.05$20.04$20.0612,902-0.01-0.07%
AGGYWISDMTR-US AGGB2017-05-26$50.45$50.39$50.4513,2680.040.08%
AGIAlamos Gold Inc.2017-05-26$6.56$6.44$6.461,703,3230.020.31%
AGIIArgo Group International Holdings, Ltd.2017-05-26$62.60$61.84$62.6073,0570.400.64%
AGIOAgios Pharmaceuticals, Inc.2017-05-26$48.24$46.84$48.20492,3470.741.56%
AGLEAeglea BioTherapeutics, Inc.2017-05-26$4.60$4.26$4.5078,8900.071.58%
AGLSADVSR-ACC GLS2015-08-07$19.38$19.38$19.381,0970.050.26%
AGMFederal Agricultural Mortgage Corporation2017-05-26$62.82$61.67$61.6942,098-1.13-1.80%
AGM.AFED AGR MTG-A2017-05-26$62.01$62.01$62.01160.000.00%
AGNAllergan PLC.2017-05-26$225.14$222.95$223.121,697,663-1.24-0.55%
AGNCAmerican Capital Agency Corp.2017-05-26$20.56$20.29$20.532,115,416-0.13-0.63%
AGNCBAmerican Capital Agency Corp2017-05-26$26.34$26.20$26.3415,7960.100.38%
AGNCPAmerican Capital Agency Corp2017-05-26$25.86$25.80$25.837,133-0.03-0.12%
AGNDWisdomTree Barclays U.S. Aggregate Bond Negative Duration Fund2017-05-26$43.12$43.12$43.12217-0.59-1.35%
AGOAssured Guaranty Ltd.2017-05-26$39.50$39.11$39.48689,2580.180.46%
AGOLETFS-ASIAN GOLD2015-08-12$108.93$108.93$108.931950.050.05%
AGQPRO-ULT SILVER2017-05-26$37.20$36.60$36.95189,2700.661.82%
AGRAvangrid, Inc.2017-05-26$45.31$44.99$45.28214,2800.070.15%
AGROAdecoagro S.A.2017-05-26$11.47$11.27$11.391,016,2050.110.98%
AGRXAgile Therapeutics, Inc.2017-05-26$3.49$3.34$3.4538,304-0.01-0.29%
AGTCApplied Genetic Technologies Corporation2017-05-26$5.50$5.15$5.35166,816-0.10-1.83%
AGUAgrium Inc.2017-05-26$93.09$91.63$92.85349,0010.800.87%
AGXArgan, Inc.2017-05-26$61.38$60.10$60.80219,698-0.30-0.49%
AGYSAgilysys, Inc.2017-05-26$9.57$9.44$9.4843,607-0.02-0.21%
AGZiShares Agency Bond ETF2017-05-26$113.86$113.54$113.7016,288-0.02-0.02%
AGZDWisdomTree Barclays U.S. Aggregate Bond Zero Duration Fund2017-05-26$47.95$47.87$47.959840.070.15%
AHCA.H. Belo Corporation2017-05-26$5.87$5.45$5.505,2810.050.92%
AHGPAlliance Holdings GP, L.P.2017-05-26$29.18$28.45$28.8772,5060.391.37%
AHHArmada Hoffler Properties, Inc.2017-05-26$13.19$12.99$13.08203,637-0.09-0.68%
AHLAspen Insurance Holdings Limited2017-05-26$51.20$50.80$50.90249,997-0.10-0.20%
AHPAshford Hospitality Prime, Inc.2017-05-26$10.10$9.89$9.91135,842-0.17-1.69%
AHPIAllied Healthcare Products, Inc.2017-05-26$1.92$1.90$1.906610.031.60%
AHTAshford Hospitality Trust Inc2017-05-26$6.34$6.24$6.30282,066-0.01-0.16%
AIArlington Asset Investment Corp2017-05-26$14.66$14.29$14.40535,135-0.21-1.44%
AIAiShares Asia 50 ETF2017-05-26$56.82$56.73$56.8014,4670.060.11%
AICAAMES INVSTMNT2017-05-26$23.76$23.65$23.65300-0.54-2.22%
AIGAmerican International Group, Inc.2017-05-26$63.90$62.91$63.558,817,0600.430.68%
AIG.WSAmerican International Group Inc2017-05-26$21.84$21.12$21.64239,9840.391.84%
AIIIRoberts Realty Investors Inc.2017-05-26$1.08$1.06$1.071,644-0.05-4.89%
AIMCAltra Industrial Motion Corp.2017-05-26$42.32$41.80$41.8561,811-0.50-1.18%
AIMTAimmune Therapeutics, Inc.2017-05-26$19.17$17.12$17.15289,501-1.11-6.08%
AINAlbany International Corporation2017-05-26$47.95$47.65$47.7586,280-0.05-0.10%
AINCAshford Inc.2017-05-26$51.44$51.44$51.44300.000.00%
AINVApollo Investment Corporation2017-05-26$6.42$6.35$6.41631,3420.030.47%
AIQAlliance HealthCare Services, Inc.2017-05-26$13.25$13.20$13.2513,7330.070.57%
AIRAAR Corp.2017-05-26$34.86$34.30$34.61118,8810.320.93%
AIRGAirgain, Inc.2017-05-26$13.91$13.68$13.7543,538-0.03-0.22%
AIRIAir Industries Group2017-05-26$2.60$2.20$2.4525,991-0.10-3.92%
AIRMAir Methods Corporation2017-04-20$43.05$42.95$42.951,129,969-0.05-0.12%
AIRRFirst Trust RBA American Industrial Renaissance ETF2017-05-26$23.11$22.92$23.0538,821-0.02-0.09%
AIRTAir T, Inc.2017-05-26$19.05$18.95$18.954280.412.22%
AITApplied Industrial Technologies, Inc.2017-05-26$61.85$60.90$61.6590,7220.350.57%
AIVApartment Investment and Management Company2017-05-26$43.53$43.03$43.18672,142-0.01-0.02%
AIXGAixtron AG2016-12-30$3.27$3.04$3.06255,718-0.18-5.56%
AIZAssurant, Inc.2017-05-26$100.45$98.90$99.28279,809-1.17-1.16%
AJGArthur J. Gallagher & Co.2017-05-26$57.54$57.11$57.12855,250-0.43-0.75%
AJRDAerojet Rocketdyne Holdings, Inc.2017-05-26$21.85$21.63$21.69294,665-0.15-0.69%
AJXGreat Ajax Corp.2017-05-26$13.91$13.57$13.8336,8340.020.14%
AKAMAkamai Technologies, Inc.2017-05-26$48.17$47.14$47.391,446,053-0.67-1.39%
AKAOAchaogen, Inc.2017-05-26$22.33$21.43$21.64781,428-0.44-1.99%
AKBAAkebia Therapeutics, Inc.2017-05-26$13.83$13.36$13.43321,121-0.42-3.03%
AKERAkers Biosciences Inc2017-05-26$1.50$1.45$1.4511,1160.000.00%
AKGAsanko Gold Inc.2017-05-26$2.10$2.03$2.03945,409-0.01-0.49%
AKO.AEmbotelladora Andina S.A.2017-05-26$22.89$22.50$22.891,3920.411.82%
AKO.BEmbotelladora Andina S.A.2017-05-26$25.37$24.50$25.3727,4860.863.51%
AKRAcadia Realty Trust2017-05-26$27.90$27.42$27.53262,527-0.35-1.26%
AKRXAkorn, Inc.2017-05-26$33.27$33.17$33.211,091,188-0.03-0.09%
AKSAK Steel Holding Corporation2017-05-26$5.97$5.78$5.809,098,231-0.14-2.36%
AKTSAkoustis Technologies, Inc.2017-05-26$10.05$9.73$9.8924,348-0.16-1.59%
AKTXAkari Therapeutics PLC2017-05-26$6.89$6.55$6.6126,350-0.08-1.20%
ALAir Lease Corporation2017-05-26$37.68$37.23$37.51968,7290.020.05%
ALBAlbemarle Corporation2017-05-26$113.06$112.20$112.86601,3980.270.24%
ALBOBiodel Inc.2017-05-26$19.91$17.71$17.9338,042-1.21-6.32%
ALCOAlico, Inc.2017-05-26$29.70$29.60$29.654,020-0.20-0.67%
ALCSQALCO Stores Inc.2014-10-21$0.34$0.27$0.30205,1430.013.45%
ALDWISDMTR-ASIA LD2017-05-26$44.84$44.60$44.845390.180.40%
ALDRAlder BioPharmaceuticals, Inc.2017-05-26$17.20$16.00$16.15582,873-0.90-5.28%
ALDWAlon USA Partners, LP2017-05-26$11.42$10.87$11.0792,4840.070.64%
ALDXAldeyra Therapeutics, Inc.2017-05-26$4.80$4.67$4.7542,1830.000.00%
ALEAllete, Inc.2017-05-26$73.52$72.84$73.15294,5670.160.22%
ALEXAlexander & Baldwin Holdings, Inc.2017-05-26$41.07$40.41$40.7699,2780.040.10%
ALFAALPHACLN-ALT AL2017-05-26$39.46$39.28$39.30895-0.04-0.10%
ALFIALPHACLN-INTL2017-05-23$23.04$22.88$22.91742-0.06-0.26%
ALGAlamo Group, Inc.2017-05-26$84.59$83.72$84.0537,204-0.13-0.15%
ALGNAlign Technology, Inc.2017-05-26$143.09$140.24$142.101,176,9270.710.50%
ALGTAllegiant Travel Company2017-05-26$148.35$145.80$145.95122,392-0.60-0.41%
ALIMAlimera Sciences, Inc.2017-05-26$1.46$1.42$1.45187,745-0.01-0.68%
ALJAlon USA Energy, Inc.2017-05-26$12.84$12.59$12.77281,8660.070.55%
ALJJALJ Regional Holdings, Inc.2017-05-26$3.23$3.20$3.2136,9830.000.00%
ALKAlaska Air Group, Inc.2017-05-26$87.34$85.86$86.621,325,5970.040.05%
ALKSAlkermes PLC2017-05-26$58.61$57.50$57.70571,086-0.24-0.41%
ALLAllstate Corporation (The)2017-05-26$86.63$85.96$86.501,083,5300.220.25%
ALLEAllegion PLC2017-05-26$79.68$79.11$79.38655,882-0.08-0.10%
ALLTAllot Communications Ltd.2017-05-26$5.05$4.97$5.055,1160.040.80%
ALLYAlly Financial Inc.2017-05-26$19.16$18.95$19.112,728,4070.000.00%
ALNAmerican Lorain Corporation2017-05-26$0.46$0.44$0.464,8740.011.11%
ALNYAlnylam Pharmaceuticals, Inc.2017-05-26$70.49$65.50$65.801,356,852-3.70-5.32%
ALOTimmons Gold Corp2017-05-26$4.94$4.57$4.6285,974-0.24-4.94%
ALOGAnalogic Corporation2017-05-26$72.10$71.45$71.9557,8140.000.00%
ALOTAstroNova, Inc.2017-05-26$14.20$13.95$14.0025,2660.000.00%
ALQAAlliqua BioMedical, Inc.2017-05-26$0.38$0.37$0.38105,7010.00-1.04%
ALRAlere Inc.2017-05-26$48.90$48.64$48.82509,954-0.04-0.08%
ALRMAlarm.com Holdings, Inc.2017-05-26$32.60$32.20$32.42225,898-0.07-0.22%
ALSKAlaska Communications Systems Group, Inc.2017-05-26$2.20$2.11$2.1573,303-0.03-1.38%
ALSNAllison Transmission Holdings, Inc.2017-05-26$38.58$38.24$38.55856,564-0.01-0.03%
ALTPharmAthene, Inc2017-05-26$4.59$4.39$4.4445,299-0.08-1.77%
ALTIAltair Nanotechnologies Inc.2014-09-25$1.05$0.75$0.7587,235-0.02-20.00%
ALTLRBS-US LC ALT2015-07-06$36.21$36.20$36.211,7270.050.14%
ALTRAltera Corp.2015-12-24$53.97$53.94$53.963,079,9300.030.06%
ALTSPRO-SH MSTR ALT2015-12-14$38.56$38.30$38.403,586-0.26-0.66%
ALTVAlteva Inc.2015-12-21$4.71$4.66$4.7054,587-0.04-0.84%
ALTYGlobal X SuperDividend Alternatives ETF2017-05-26$15.58$15.49$15.509,308-0.06-0.39%
ALUAlcatel Lucent SA2016-02-24$3.48$3.34$3.465,675,2680.030.87%
ALVAutoliv, Inc.2017-05-26$110.11$108.51$109.69507,8951.721.59%
ALXAlexander's, Inc.2017-05-26$420.20$409.20$415.9711,8925.951.45%
ALXAAlexza Pharmaceuticals Inc.2016-06-16$0.96$0.92$0.92454,8310.021.63%
ALXNAlexion Pharmaceuticals, Inc.2017-05-26$99.44$96.18$97.706,660,773-0.80-0.81%
AMAntero Midstream Partners LP2017-05-26$34.65$34.15$34.28157,830-0.06-0.17%
AMAGAMAG Pharmaceuticals, Inc.2017-05-26$18.95$18.00$18.801,229,4420.603.30%
AMATApplied Materials, Inc.2017-05-26$45.50$44.75$45.506,633,3780.481.07%
AMBAAmbarella, Inc.2017-05-26$65.12$63.45$65.05569,7400.120.18%
AMBCAmbac Financial Group, Inc.2017-05-26$17.18$16.88$17.15272,568-0.05-0.29%
AMBRAmber Road, Inc.2017-05-26$7.26$7.16$7.2236,3650.020.28%
AMCAMC Entertainment Holdings, Inc.2017-05-26$25.20$23.35$24.703,361,3331.305.56%
AMCCApplied Micro Circuits Corporation2017-01-26$8.55$8.35$8.452,258,3820.050.60%
AMCFAndatee China Marine Fuel Services Corp.2015-09-01$0.21$0.19$0.2016,4920.009.09%
AMCNAirMedia Group Inc2017-05-26$1.89$1.76$1.79195,000-0.12-6.28%
AMCOArmco Metals Holdings Inc.2016-07-22$0.08$0.07$0.07628,063-0.07-100.00%
AMCXAMC Networks Inc.2017-05-26$53.13$52.33$53.04414,7490.090.17%
AMDAdvanced Micro Devices, Inc.2017-05-26$11.02$10.74$11.0031,907,6400.020.18%
AMDAAmedica Corporation2017-05-26$0.36$0.30$0.321,076,747-0.04-12.33%
AMEAMTEK, Inc.2017-05-26$61.27$60.73$60.87569,437-0.22-0.36%
AMEDAmedisys Inc2017-05-26$60.00$59.26$59.70211,982-0.11-0.18%
AMFWAMEC FOSTER WHL2017-05-26$6.60$6.47$6.5651,0820.203.14%
AMGAffiliated Managers Group, Inc.2017-05-26$154.57$153.16$153.92443,012-0.08-0.05%
AMGNAmgen Inc.2017-05-26$156.13$154.79$155.012,731,557-0.42-0.27%
AMGPANTERO MIDSTR2017-05-26$22.25$21.86$21.97598,001-0.09-0.41%
AMHAmerican Homes 4 Rent2017-05-26$22.48$22.28$22.361,239,0250.010.04%
AMICAmerican Independence Corp.2016-08-30$24.85$24.70$24.729,000-0.05-0.20%
AMIDAmerican Midstream Partners, LP2017-05-26$13.10$12.69$12.95205,1820.201.57%
AMJJPM-ALERN MLP2017-05-26$30.79$30.48$30.561,192,941-0.14-0.46%
AMJLX-L 2XL ALR MLP2017-05-26$26.00$26.00$26.00150.000.00%
AMKRAmkor Technology, Inc.2017-05-26$11.75$11.18$11.741,014,9440.312.71%
AMLPALERIAN-MLP2017-05-26$12.22$12.13$12.196,679,773-0.01-0.08%
AMNAMN Healthcare Services Inc2017-05-26$36.45$35.70$35.75543,826-0.65-1.79%
AMNBAmerican National Bankshares, Inc.2017-05-26$36.15$35.60$35.608,182-0.40-1.11%
AMOTAllied Motion Technologies, Inc.2017-05-26$26.85$25.00$26.3059,6691.164.61%
AMPAMERIPRISE FINANCIAL SERVICES, INC.2017-05-26$123.00$122.01$122.30643,624-0.31-0.25%
AMPEAmpio Pharmaceuticals, Inc.2017-05-26$0.81$0.75$0.76205,588-0.04-5.11%
AMPHAmphastar Pharmaceuticals, Inc.2017-05-26$17.36$15.66$16.971,459,3611.509.70%
AMPSISHARS-UTIL BD2015-08-21$50.46$50.32$50.324,4120.000.00%
AMRBAmerican River Bankshares2017-05-26$14.20$13.76$14.1030,347-0.05-0.35%
AMRCAmeresco, Inc.2017-05-26$7.20$6.85$6.8569,743-0.35-4.86%
AMREAmREIT Inc.2015-02-18$26.58$26.53$26.54116,520-0.14-0.52%
AMRIAlbany Molecular Research, Inc.2017-05-26$18.98$17.94$18.81764,2520.412.23%
AMRKA-Mark Precious Metals, Inc.2017-05-26$16.55$15.70$16.009,0890.050.31%
AMRNAmarin Corporation PLC2017-05-26$3.08$2.96$2.98779,633-0.07-2.30%
AMRSAmyris, Inc.2017-05-26$0.28$0.26$0.271,196,1900.00-0.37%
AMSAmerican Shared Hospital Services2017-05-26$4.15$4.14$4.158,5720.000.00%
AMSCAmerican Superconductor Corporation2017-05-26$4.28$4.04$4.2162,849-0.08-1.86%
AMSFAMERISAFE, Inc.2017-05-26$52.25$51.70$52.1544,8230.000.00%
AMSGAmsurg Corp2016-12-01$70.09$67.12$67.7522,171,909-0.37-0.54%
AMSGPAmsurg Corp2016-12-01$130.75$127.08$127.923,0392.361.88%
AMSWAAmerican Software, Inc.2017-05-26$10.79$10.52$10.7228,8910.020.19%
AMTAmerican Tower Corporation (REIT)2017-05-26$131.44$130.49$131.11899,2390.060.05%
AMTDTD Ameritrade Holding Corporation2017-05-26$38.08$37.67$37.911,152,923-0.19-0.50%
AMTGApollo Residential Mortgage Inc.2016-08-31$13.67$13.50$13.641,049,1270.010.07%
AMTXAemetis, Inc2017-05-26$1.61$1.32$1.61137,5620.117.33%
AMUE-TRC ALRN MLP2017-05-26$19.40$19.22$19.28146,603-0.09-0.46%
AMUBE-TRC AMLP IDX2017-05-15$20.06$20.06$20.06120.000.00%
AMWDAmerican Woodmark Corporation2017-05-26$89.57$86.55$88.90124,9071.301.48%
AMXAmerica Movil, S.A.B. de C.V.2017-05-26$16.39$16.03$16.342,310,9750.251.55%
AMZAINFRACAP MLP2017-05-26$10.42$10.34$10.36334,885-0.04-0.38%
AMZNAmazon.com, Inc.2017-05-26$998.65$989.25$995.783,469,1542.400.24%
ANAutoNation, Inc.2017-05-26$39.31$38.20$39.27829,3590.370.95%
ANABAnaptysBio, Inc.2017-05-26$26.55$25.55$25.7056,587-1.00-3.75%
ANACAnacor Pharmaceuticals Inc.2016-06-24$99.20$99.20$99.203000.000.00%
ANADAnadigics Inc.2016-03-15$0.85$0.85$0.852,332,1820.000.00%
ANATAmerican National Insurance Company2017-05-26$118.75$115.14$117.9021,5201.701.46%
ANCBAnchor Bancorp2017-05-26$24.95$24.95$24.95240.000.00%
ANCXAccess National Corporation2017-05-26$28.53$27.99$28.3632,8210.110.39%
ANDGLBL-XF ANDN 402017-05-26$8.94$8.80$8.932,9470.161.82%
ANDAAndina Acquisition Corp. II2017-05-24$10.17$10.17$10.1710.000.00%
ANDEThe Andersons, Inc.2017-05-26$35.30$34.80$35.0580,0570.000.00%
ANETArista Networks, Inc.2017-05-26$148.40$145.07$146.45619,146-1.61-1.09%
ANFAbercrombie & Fitch Company2017-05-26$14.00$13.01$13.226,274,758-0.83-5.91%
ANFIAmira Nature Foods Ltd2017-05-26$4.98$4.88$4.9619,645-0.02-0.40%
ANGIAngie's List, Inc.2017-05-26$12.00$11.77$11.83501,835-0.15-1.25%
ANGLVanEck Vectors Fallen Angel High Yield Bond ETF2017-05-26$29.77$29.73$29.76181,7060.030.10%
ANGOAngioDynamics, Inc.2017-05-26$15.83$15.53$15.7099,526-0.07-0.44%
ANHAnworth Mortgage Asset Corporation2017-05-26$5.99$5.90$5.98356,7490.000.00%
ANIKAnika Therapeutics Inc.2017-05-26$46.96$46.15$46.1959,146-0.26-0.56%
ANIPANI Pharmaceuticals, Inc.2017-05-26$47.39$45.66$45.97163,085-1.43-3.02%
ANNAnn Inc.2015-08-21$45.27$43.89$44.896,963,438-0.16-0.36%
ANSSANSYS, Inc.2017-05-26$126.25$125.33$125.72284,264-0.49-0.39%
ANTHAnthera Pharmaceuticals, Inc.2017-05-26$1.79$1.66$1.67125,462-0.07-4.02%
ANTMAnthem, Inc.2017-05-26$183.13$180.60$183.08897,9511.580.87%
ANTXAnthem Inc2017-05-26$52.17$51.79$51.81202,3030.100.19%
ANWAegean Marine Petroleum Network Inc.2017-05-26$5.75$5.10$5.104,486,670-0.70-12.07%
ANYSphere 3D Corp.2017-05-26$0.18$0.15$0.155,265,972-0.02-13.29%
AOAiShares Core Aggressive Allocation ETF2017-05-26$51.61$51.41$51.48102,864-0.09-0.17%
AOBCAmerican Outdoor Brands Corporation2017-05-26$23.00$22.66$22.84683,9040.190.84%
AOIAlliance One International, Inc.2017-05-26$10.90$10.60$10.8023,6380.151.41%
AOKISHARS-CN AL2017-05-26$33.95$33.80$33.9388,6990.000.00%
AOLAOL Inc.2015-06-22$50.02$49.96$49.993,200,0530.030.06%
AOMiShares Core Moderate Allocation ETF2017-05-26$37.17$37.06$37.0881,070-0.09-0.24%
AONAon PLC2017-05-26$130.55$129.89$130.01961,266-0.31-0.24%
AORiShares Core Growth Allocation ETF2017-05-26$43.48$43.39$43.47154,3740.000.00%
AOSSmith (A.O.) Corporation2017-05-26$54.43$53.99$54.07578,434-0.43-0.79%
AOSLAlpha and Omega Semiconductor Limited2017-05-26$19.35$18.49$19.15141,3510.522.79%
APAmpco-Pittsburgh Corporation2017-05-26$15.97$15.45$15.9017,709-0.15-0.93%
APAApache Corporation2017-05-26$48.26$47.33$48.192,896,4220.481.01%
APAGFApco Oil and Gas International Inc.2015-01-28$14.32$14.11$14.15161,596-0.10-0.70%
APAMArtisan Partners Asset Management Inc.2017-05-26$28.50$28.13$28.40209,3290.100.35%
APBASIA PAC FUND2017-05-26$12.37$12.26$12.37540-0.06-0.48%
APCAnadarko Petroleum Corporation2017-05-26$51.94$50.70$51.846,205,533-0.23-0.44%
APDAir Products and Chemicals, Inc.2017-05-26$144.27$143.55$143.91694,529-0.21-0.15%
APDNApplied DNA Sciences Inc2017-05-26$1.26$1.16$1.25109,7490.054.17%
APEIAmerican Public Education, Inc.2017-05-26$23.10$22.55$22.9541,0370.200.88%
APENApollo Endosurgery, Inc.2017-05-26$6.57$6.37$6.541,6550.040.62%
APFMORG STAN ASIA2017-05-26$16.39$16.30$16.389,8860.030.18%
APFHAdvancePierre Foods Holdings, Inc.2017-05-26$40.36$40.23$40.31512,6410.060.15%
APHAmphenol Corporation2017-05-26$74.86$74.33$74.80947,2680.230.31%
APHBAmpliPhi Biosciences Corporation2017-05-26$0.82$0.76$0.80335,6170.045.26%
APIAdvanced Photonix Inc.2015-05-08$0.40$0.39$0.4095,5660.012.56%
APICApigee Corp.2016-11-10$17.38$17.38$17.3810.000.00%
APLAtlas Pipeline Partners LP2015-02-27$27.16$26.52$26.631,599,515-0.45-1.66%
APLEApple Hospitality REIT, Inc.2017-05-26$18.87$18.74$18.84427,0130.040.21%
APLPArchrock Partners, L.P.2017-05-26$16.38$15.97$16.0456,7190.000.00%
APOApollo Global Management, LLC2017-05-26$27.76$27.45$27.56668,231-0.09-0.33%
APOGApogee Enterprises, Inc.2017-05-26$53.29$52.27$53.15139,5360.681.30%
APOLApollo Education Group, Inc.2017-02-01$10.00$9.99$10.00455,1700.000.05%
APOPCellect Biotechnology Ltd.2017-05-26$9.70$9.21$9.2410,139-0.14-1.49%
APPFAppFolio, Inc.2017-05-26$28.70$27.85$28.4094,1870.551.97%
APPNAPPIAN CORP2017-05-26$17.39$15.23$17.111,725,7872.1013.99%
APPSDigital Turbine, Inc.2017-05-26$1.18$1.10$1.18145,7430.010.85%
APRIApricus Biosciences, Inc2017-05-26$0.99$0.91$0.9572,724-0.01-1.04%
APTAlpha Pro Tech, Ltd.2017-05-26$2.90$2.70$2.7062,870-0.25-8.47%
APTIApptio Inc.2017-05-26$16.49$16.02$16.46412,9700.352.17%
APTOAptose Biosciences, Inc.2017-05-26$1.05$1.03$1.04116,8110.021.96%
APTSPreferred Apartment Communities, Inc.2017-05-26$15.81$15.58$15.76340,2760.130.83%
APUAmeriGas Partners, L.P.2017-05-26$44.20$43.69$43.9991,3280.050.11%
APVOAptevo Therapeutics Inc.2017-05-26$2.17$2.10$2.1125,400-0.01-0.47%
APWCAsia Pacific Wire & Cable Corporation Limited2017-05-26$2.65$2.65$2.652000.041.38%
AQBAquaBounty Technologies, Inc.2017-05-26$8.38$8.00$8.034,224-0.20-2.43%
AQMSAqua Metals, Inc.2017-05-26$11.43$10.92$11.32238,1750.262.35%
AQNAlgonquin Power & Utilities Corp.2017-05-26$10.32$10.23$10.2666,1050.020.20%
AQXPAquinox Pharmaceuticals, Inc.2017-05-26$14.03$13.63$13.7041,787-0.34-2.42%
ARAntero Resources Corporation2017-05-26$21.42$20.99$21.021,896,647-0.19-0.90%
ARAAmerican Renal Associates Holdings, Inc2017-05-26$16.80$16.10$16.4138,540-0.40-2.38%
ARAYAccuray Incorporated2017-05-26$4.15$3.95$4.15508,3470.153.75%
ARCARC Document Solutions, Inc.2017-05-26$3.31$3.18$3.24111,595-0.04-1.22%
ARCBArcBest Corporation2017-05-26$19.95$18.65$18.85226,021-0.40-2.08%
ARCCAres Capital Corporation2017-05-26$16.87$16.75$16.79964,7060.020.12%
ARCHArch Coal Inc.2017-05-26$72.86$70.97$72.27182,5520.450.63%
ARCIAppliance Recycling Centers of America, Inc.2017-05-26$0.90$0.84$0.8710,6870.033.57%
ARCOArcos Dorados Holdings Inc.2017-05-26$9.20$8.80$9.101,106,7730.303.41%
ARCWARC Group Worldwide, Inc.2017-05-26$3.45$3.35$3.406,4150.051.49%
ARCXArc Logistic Partners LP2017-05-26$14.56$14.35$14.4017,230-0.06-0.41%
ARDArdagh Group S.A.2017-05-26$24.46$22.80$22.94100,397-0.91-3.82%
ARDMAradigm Corporation2017-05-26$1.44$1.25$1.3963,7010.108.06%
ARDXArdelyx, Inc.2017-05-26$5.70$4.55$4.601,235,322-0.35-7.07%
AREAlexandria Real Estate Equities, Inc.2017-05-26$117.70$116.98$117.27303,497-0.09-0.08%
ARESAres Management L.P.2017-05-26$18.45$17.95$18.4545,2220.150.82%
AREXApproach Resources Inc.2017-05-26$2.81$2.65$2.711,052,210-0.05-1.81%
ARGAirgas Inc.2016-05-20$142.99$142.95$142.956,655,5600.000.00%
ARGSArgos Therapeutics, Inc.2017-05-26$0.56$0.41$0.463,451,1620.0513.33%
ARGTGlobal X MSCI Argentina ETF2017-05-26$30.97$30.72$30.8893,4360.200.65%
ARGXARGENX SE-ADR2017-05-26$21.95$19.54$20.1593,443-1.26-5.89%
ARIApollo Commercial Real Estate Finance2017-05-26$19.02$18.85$18.991,135,7300.040.21%
ARIAARIAD Pharmaceuticals, Inc.2017-02-15$23.99$23.94$23.997,220,9240.040.17%
ARIIAmerican Railcar Industries, Inc.2017-05-26$36.40$35.64$36.2893,6460.100.28%
ARISARI Network Services, Inc.2017-05-26$5.49$5.19$5.2136,2440.010.19%
ARKGARK-GENOMIC RVL2017-05-26$20.81$20.57$20.577,773-0.19-0.91%
ARKKARK-INNOVATION2017-05-26$28.67$28.05$28.25105,454-0.36-1.26%
ARKQARK-INDUS INNOV2017-05-26$28.79$28.52$28.76160,3450.030.10%
ARKRArk Restaurants Corp.2017-05-26$25.48$25.45$25.489960.230.91%
ARKWARK- WEB XO ETF2017-05-26$35.38$34.73$34.9257,690-0.41-1.15%
ARLAmerican Realty Investors, Inc.2017-05-26$7.63$7.63$7.63160-0.02-0.26%
ARLPAlliance Resource Partners, L.P.2017-05-26$21.80$21.45$21.55133,957-0.05-0.23%
ARLZAralez Pharmaceuticals Inc.2017-05-26$1.38$1.33$1.36240,197-0.01-0.73%
ARMHArm Holdings PLC2016-09-02$67.93$67.44$67.772,112,9330.330.49%
ARMKAramark2017-05-26$37.13$36.94$37.031,051,984-0.01-0.03%
ARNAMER RE CORP2015-02-12$25.28$25.21$25.2418,6390.060.24%
ARNAArena Pharmaceuticals, Inc.2017-05-26$1.37$1.30$1.311,225,879-0.05-3.68%
ARNCArconic Inc.2017-05-26$27.56$27.10$27.422,191,2490.210.77%
AROCArchrock, Inc.2017-05-26$11.15$10.76$11.05388,5050.151.38%
AROWArrow Financial Corporation2017-05-26$32.70$32.30$32.6521,6050.150.46%
ARPIAmerican Residential Properties Inc.2016-02-29$16.13$15.84$15.894,232,295-0.20-1.24%
ARQLArQule, Inc.2017-05-26$1.24$1.14$1.2271,9310.054.27%
ARRARMOUR Residential REIT, Inc.2017-05-26$25.94$25.65$25.91250,7990.040.15%
ARRSARRIS International PLC2017-05-26$28.01$27.26$27.73924,873-0.28-1.00%
ARRYArray BioPharma Inc.2017-05-26$8.25$8.10$8.161,539,012-0.11-1.33%
ARTNAArtesian Resources Corporation2017-05-26$36.41$36.05$36.2415,8700.160.44%
ARTWArt's-Way Manufacturing Co., Inc.2017-05-26$3.01$3.00$3.00544-0.05-1.64%
ARTXArotech Corporation2017-05-26$3.35$3.25$3.35170,9190.051.52%
ARUNAruba Networks Inc.2015-05-18$24.67$24.65$24.671,861,1650.020.08%
ARWArrow Electronics, Inc.2017-05-26$75.40$74.61$74.90285,205-0.29-0.39%
ARWAArowana Inc2016-12-28$11.77$10.97$11.777001.8718.89%
ARWRArrowhead Pharmaceuticals, Inc.2017-05-26$1.58$1.52$1.54433,921-0.03-1.91%
ASAASA Gold and Precious Metals Limited2017-05-26$12.14$11.97$11.99147,3170.040.33%
ASBAssociated Banc-Corp2017-05-26$24.50$24.20$24.30406,836-0.10-0.41%
ASBBASB Bancorp, Inc.2017-05-26$40.75$40.30$40.606,0830.000.00%
ASBIAmeriana Bancorp2015-12-31$24.51$22.92$22.922,439-0.29-1.25%
ASCArdmore Shipping Corporation2017-05-26$7.45$7.30$7.45224,6400.000.00%
ASCMAAscent Capital Group, Inc.2017-05-26$13.66$13.30$13.5823,1570.141.04%
ASDRVELSH-EM ASIA2014-11-14$68.90$68.90$68.9010.000.00%
ASEAGLBL-X SE ASIA2017-05-26$15.05$14.93$14.945,462-0.02-0.13%
ASEIAmerican Science and Engineering Inc.2016-09-09$37.05$36.98$37.05119,3310.060.16%
ASETFlexShares Real Assets Allocation Index Fund2017-05-26$27.37$27.37$27.37761-0.05-0.19%
ASFIAsta Funding, Inc.2017-05-26$6.85$6.70$6.701,2600.000.00%
ASGLBTY ALL-STAR F2017-05-26$4.75$4.73$4.7351,337-0.01-0.21%
ASGNOn Assignment, Inc.2017-05-26$52.55$51.96$52.51200,2860.310.59%
ASHAshland Global Holdings Inc.2017-05-26$66.83$65.97$66.47703,345-0.20-0.30%
ASHRDeutsche X-trackers Harvest CSI 300 China A-Shares ETF2017-05-26$25.58$25.44$25.47577,884-0.03-0.12%
ASHSDEUTS-XT HV CS52017-05-26$31.00$30.94$30.953,925-0.03-0.09%
ASHXDEUTS-XT C300 A2017-05-26$19.65$19.65$19.65978-0.07-0.35%
ASIXAdvanSix Inc.2017-05-26$30.09$29.12$29.42185,307-0.70-2.32%
ASMAvino Silver2017-05-26$1.57$1.52$1.5770,2020.042.61%
ASMBAssembly Biosciences, Inc.2017-05-26$25.78$25.14$25.7054,7160.301.18%
ASMIASM International NV2015-08-20$36.57$35.80$35.802,965-2.25-5.91%
ASMLASML Holding N.V.2017-05-26$134.60$133.55$134.20731,781-0.69-0.51%
ASNAAscena Retail Group, Inc.2017-05-26$1.80$1.68$1.733,383,5460.010.58%
ASNDAscendis Pharma A/S2017-05-26$26.56$23.68$24.2349,502-0.80-3.20%
ASPNAspen Aerogels, Inc.2017-05-26$4.55$4.38$4.5226,8990.081.80%
ASPSAltisource Portfolio Solutions S.A.2017-05-26$21.48$20.62$21.16180,9210.492.37%
ASPXAuspex Pharmaceuticals Inc.2015-05-04$101.00$100.94$100.96687,7160.010.01%
ASRGrupo Aeroportuario del Sureste, S.A. de C.V.2017-05-26$200.40$197.18$198.6732,8161.220.62%
ASRVAmeriServ Financial Inc.2017-05-26$4.11$4.05$4.1040,3120.020.61%
ASRVPAmeriServ Financial Inc2017-05-25$27.91$27.91$27.91240.000.00%
ASTAsterias Biotherapeutics, Inc.2017-05-26$3.40$3.20$3.2056,321-0.20-5.88%
ASTCAstrotech Corporation2017-05-26$1.17$1.10$1.1426,721-0.02-1.72%
ASTEAstec Industries, Inc.2017-05-26$56.50$55.52$55.93113,5380.080.14%
ASTIAscent Solar Technologies Inc.2016-02-24$0.07$0.05$0.0632,969,211-0.02-27.71%
ASURAsure Software Inc2017-05-26$14.95$14.00$14.40695,202-0.23-1.57%
ASVASV Holdings, Inc.2017-05-26$8.19$8.00$8.0712,421-0.07-0.86%
ASXAdvanced Semiconductor Engineering, Inc.2017-05-26$6.36$6.28$6.32819,929-0.01-0.16%
ASYSAmtech Systems, Inc.2017-05-26$8.63$8.06$8.2535,995-0.08-0.96%
ATAtlantic Power Corporation2017-05-26$2.45$2.40$2.45168,8440.000.00%
ATAIATA Inc.2017-05-26$3.57$3.46$3.5514,6300.010.28%
ATAXAmerica First Multifamily Investors, L.P.2017-05-26$5.85$5.80$5.8033,3620.000.00%
ATEAAstea International Inc.2015-02-18$1.70$1.26$1.40138,102-0.03-1.35%
ATECAlphatec Holdings, Inc.2017-05-26$2.00$1.89$1.9946,692-0.04-1.97%
ATENA10 Networks, Inc.2017-05-26$8.42$8.08$8.41270,8020.242.94%
ATGEDeVry Education Group Inc.2017-05-26$37.70$37.10$37.40637,4030.200.54%
ATHAthene Holding Ltd.2017-05-26$49.34$48.84$49.14772,100-0.38-0.77%
ATHLAthlon Energy Inc.2014-11-13$58.40$58.40$58.4015,7980.000.00%
ATHMAutohome Inc.2017-05-26$43.20$42.48$43.03967,9930.481.13%
ATHNathenahealth, Inc.2017-05-26$134.59$132.60$134.09366,9970.750.56%
ATHXAthersys, Inc.2017-05-26$1.44$1.42$1.42245,816-0.02-1.39%
ATIAllegheny Technologies Incorporated2017-05-26$16.16$15.83$15.931,559,745-0.15-0.93%
ATKRAtkore International Group Inc.2017-05-26$21.52$21.31$21.50271,5040.000.00%
ATLCAtlanticus Holdings Corporation2017-05-26$2.36$2.36$2.36920.000.00%
ATLOAmes National Corporation2017-05-26$30.20$29.85$30.004,395-0.15-0.50%
ATLSAtlas Energy Group, LLC2016-03-18$0.80$0.65$0.68755,2670.019.09%
ATMLAtmel Corp.2016-04-04$8.15$8.12$8.1414,017,8420.020.25%
ATMPBARCLY-SLCT MLP2017-05-26$22.80$22.53$22.67228,530-0.05-0.22%
ATNIATN International, Inc.2017-05-26$64.64$63.37$64.0639,9770.190.30%
ATNMActinium Pharmaceuticals, Inc.2017-05-26$1.42$1.35$1.41166,2860.000.00%
ATNYAPI Technologies Corp.2016-04-22$2.00$1.99$2.0040,4540.010.50%
ATOAtmos Energy Corporation2017-05-26$83.30$82.63$82.85369,674-0.25-0.30%
ATOMAtomera Incorporated2017-05-26$5.28$5.00$5.0537,947-0.06-1.17%
ATOSAtossa Genetics Inc.2017-05-26$0.55$0.44$0.45412,279-0.02-4.09%
ATRAptarGroup, Inc.2017-05-26$84.63$84.06$84.37158,3050.220.26%
ATRAAtara Biotherapeutics, Inc.2017-05-26$14.35$14.00$14.25168,327-0.15-1.04%
ATRCAtriCure, Inc.2017-05-26$21.30$20.70$20.71116,643-0.36-1.71%
ATRIAtrion Corporation2017-05-26$549.05$545.90$547.903,7812.300.42%
ATRMAetrium Inc.2015-10-28$2.60$2.51$2.516,399-0.05-3.13%
ATROAstronics Corporation2017-05-26$31.10$30.56$30.8885,0480.010.03%
ATRSAntares Pharma, Inc.2017-05-26$2.56$2.48$2.51652,229-0.04-1.57%
ATSGAir Transport Services Group, Inc2017-05-26$23.89$23.51$23.83219,464-0.02-0.08%
ATTOAtento S.A.2017-05-26$10.55$10.30$10.4523,8950.000.00%
ATTUAttunity Ltd.2017-05-26$7.02$6.90$6.907,832-0.04-0.58%
ATUActuant Corporation2017-05-26$25.70$25.40$25.60208,4080.050.20%
ATVAcorn International, Inc.2017-05-26$12.62$12.50$12.501,6100.000.03%
ATVIActivision Blizzard, Inc2017-05-26$59.20$58.01$58.287,019,197-0.94-1.59%
ATWAtwood Oceanics, Inc.2017-05-26$8.23$7.92$8.082,692,449-0.08-0.98%
AUAngloGold Ashanti Limited2017-05-26$11.71$11.46$11.642,773,8970.262.28%
AUBNAuburn National Bancorporation, Inc.2017-05-26$34.14$34.10$34.142520.040.12%
AUDPIMCO-AUS BIETF2014-10-31$91.72$91.72$91.7200.000.00%
AUDCAudioCodes Ltd.2017-05-26$6.85$6.60$6.7841,5370.010.15%
AUMNGolden Minerals Company2017-05-26$0.56$0.52$0.54233,8880.011.13%
AUNZWISDMTR-A&NZ DF2017-03-22$18.30$18.24$18.276,235-0.02-0.11%
AUOAU Optronics Corp2017-05-26$3.86$3.79$3.811,439,214-0.08-2.06%
AUPHAurinia Pharmaceuticals Inc2017-05-26$6.57$6.33$6.362,655,580-0.23-3.49%
AUQAuRico Gold Inc.2015-07-02$2.92$2.76$2.861,671,8020.103.62%
AUSEWISDMTR-AUS DVD2017-05-26$54.70$54.62$54.701,069-0.59-1.07%
AUXLAuxilium Pharmaceuticals Inc.2015-01-29$36.76$36.08$36.473,717,913-0.06-0.16%
AUXOAuxilio Inc.2017-05-26$4.61$4.35$4.4055,194-0.17-3.72%
AUYYamana Gold Inc.2017-05-26$2.83$2.76$2.768,116,884-0.02-0.72%
AVAviva PLC2016-12-22$11.90$11.67$11.69991,252-0.19-1.60%
AVAAvista Corporation2017-05-26$42.65$42.42$42.58181,524-0.10-0.23%
AVALGrupo Aval Acciones y Valores S.A.2017-05-26$8.41$8.31$8.3783,0840.060.72%
AVAVAeroVironment, Inc.2017-05-26$31.35$31.00$31.2179,526-0.17-0.54%
AVBAvalonBay Communities, Inc.2017-05-26$193.04$190.60$191.32685,081-0.85-0.44%
AVDAmerican Vanguard Corporation2017-05-26$17.40$17.10$17.20170,943-0.10-0.58%
AVDLFlamel Technologies S.A.2017-05-26$10.13$9.79$9.84121,980-0.06-0.61%
AVEOAVEO Pharmaceuticals, Inc.2017-05-26$0.79$0.72$0.75455,619-0.04-4.59%
AVGAVG Technologies NV2016-11-07$25.75$25.05$25.05183,098-0.45-1.76%
AVGOBroadcom Limited2017-05-26$241.60$238.32$241.211,312,0450.350.15%
AVGRAvinger, Inc.2017-05-26$0.38$0.36$0.37264,6810.012.78%
AVHAvianca Holdings S.A.2017-05-26$7.01$6.93$6.9573,583-0.05-0.71%
AVHIA V Homes, Inc.2017-05-26$16.20$15.80$15.9524,394-0.15-0.93%
AVIDAvid Technology, Inc.2017-05-26$5.38$5.29$5.36145,3050.030.56%
AVIRAviragen Therapeutics, Inc.2017-05-26$0.50$0.48$0.49229,323-0.01-2.00%
AVIVAviv REIT Inc.2015-04-01$37.00$36.02$36.755,286,3890.250.68%
AVKAdvent Claymore Convertible Securities and Income Fund2017-05-26$16.24$16.16$16.2170,202-0.03-0.18%
AVNRAvanir Pharmaceuticals Inc.2015-01-12$16.98$16.96$16.968,435,9430.000.00%
AVNUAvenue Financial Holdings Inc.2016-06-30$19.65$19.11$19.6520,2550.542.83%
AVNWAviat Networks, Inc.2017-05-26$18.27$17.68$18.028,302-0.07-0.39%
AVOLAvolon Holdings Ltd.2016-01-07$30.99$30.90$30.93461,129-0.02-0.06%
AVPAvon Products, Inc.2017-05-26$3.65$3.27$3.4134,721,156-0.14-3.94%
AVTAvnet, Inc.2017-05-26$36.85$36.43$36.69891,041-0.17-0.46%
AVVAviva PLC2016-10-31$25.68$25.58$25.6329,6430.020.08%
AVXAVX Corporation2017-05-26$16.44$16.20$16.44100,8670.100.61%
AVXLAnavex Life Sciences Corp.2017-05-26$5.97$5.85$5.88132,927-0.06-1.01%
AVXSAveXis, Inc.2017-05-26$78.03$74.81$75.20259,803-1.49-1.94%
AVYAvery Dennison Corporation2017-05-26$84.31$83.50$84.29302,6710.460.55%
AWAYHomeAway Inc.2015-12-14$36.18$35.46$35.775,989,0370.210.59%
AWFALLIANCE WORLD2017-05-26$12.83$12.77$12.83207,4140.050.39%
AWHAllied World Assurance Company Holdings, AG2017-05-26$53.15$52.88$52.92122,400-0.04-0.08%
AWIArmstrong World Industries Inc2017-05-26$42.05$41.23$42.00531,7100.651.57%
AWKAmerican Water Works2017-05-26$77.97$77.32$77.53703,595-0.20-0.26%
AWPAlpine Global Premier Properties Fund2017-05-26$6.20$6.14$6.16262,360-0.04-0.65%
AWRAmerican States Water Company2017-05-26$45.80$45.39$45.7276,4730.060.13%
AWREAware, Inc.2017-05-26$4.80$4.70$4.8013,4130.000.00%
AWXAvalon Holdings Corporation2017-05-26$2.92$2.48$2.61102,8810.041.56%
AXASAbraxas Petroleum Corporation2017-05-26$1.96$1.87$1.932,805,1110.010.52%
AXDXAccelerate Diagnostics, Inc.2017-05-26$28.85$28.10$28.25107,794-0.45-1.57%
AXEAnixter International Inc.2017-05-26$76.70$75.58$75.9579,256-0.70-0.91%
AXGNAxoGen, Inc.2017-05-26$15.45$14.85$15.00153,600-0.40-2.60%
AXJLWISDMTR-AP-JPN2017-05-26$65.69$65.59$65.622,210-0.11-0.17%
AXJSISHARS-M ACAS-J2015-08-18$52.38$52.38$52.38128-0.70-1.32%
AXJVISHARS-MS EJ MV2017-05-26$33.28$33.25$33.25831-0.06-0.18%
AXLAmerican Axle & Manufacturing Holdings, Inc.2017-05-26$15.37$15.02$15.23797,9430.010.07%
AXLLAxiall Corp.2016-08-30$33.00$32.98$33.001,854,2110.020.06%
AXNAoxing Pharmaceutical Company, Inc.2017-05-26$0.38$0.35$0.3627,3450.012.57%
AXONAxovant Sciences Ltd.2017-05-26$22.24$21.28$21.73477,5900.020.09%
AXPAmerican Express Company2017-05-26$77.60$77.02$77.461,858,8010.020.03%
AXPWAxion Power International Inc.2016-02-05$0.33$0.30$0.3058,6860.000.00%
AXRAMREP Corporation2017-05-26$6.37$6.37$6.37220.000.00%
AXSAxis Capital Holdings Limited2017-05-26$65.17$64.84$64.99157,023-0.15-0.23%
AXSMAxsome Therapeutics, Inc.2017-05-26$4.08$3.90$3.95125,0530.000.00%
AXTAAxalta Coating Systems Ltd.2017-05-26$31.79$31.40$31.74856,2980.210.67%
AXTIAXT Inc2017-05-26$6.85$6.60$6.70200,775-0.10-1.47%
AXUAlexco Resource Corp2017-05-26$1.35$1.29$1.32210,6810.000.00%
AYAAmaya Inc.2017-05-26$18.70$18.45$18.45119,220-0.10-0.54%
AYIAcuity Brands Inc2017-05-26$166.46$163.87$164.87701,446-1.44-0.87%
AYRAircastle Limited2017-05-26$22.54$22.16$22.38340,507-0.09-0.40%
AYTIPATH-GEM ASIA82017-05-26$40.91$40.91$40.9110.000.00%
AYXAlteryx, Inc.2017-05-26$20.43$19.06$19.83328,2730.633.28%
AZCAugusta Resource Corp.2014-09-22$3.07$2.91$2.9524,738-0.18-5.75%
AZIAGLBL-X CTL A&M2015-10-08$8.36$8.03$8.353,392-0.06-0.67%
AZNAstrazeneca PLC2017-05-26$34.19$33.81$33.852,555,256-0.49-1.43%
AZOAutoZone, Inc.2017-05-26$618.00$605.00$615.62785,1178.281.36%
AZPNAspen Technology, Inc.2017-05-26$60.76$60.10$60.55361,2070.030.05%
AZREAzure Power Global Ltd.2017-05-26$16.63$15.80$16.2712,197-0.55-3.27%
AZRXAZURRX BIOPHARM2017-05-26$3.74$3.68$3.7414,795-0.01-0.27%
AZULAZUL SA2017-05-26$23.40$23.12$23.32231,6860.271.17%
AZURAzure Midstream Partners LP2016-06-03$0.78$0.75$0.7727,875-0.01-1.54%
AZZAZZ Inc.2017-05-26$55.05$54.00$54.8069,8270.300.55%