realGrid8

nyse\trades

2025/03/20

Symbol Price Open Volume Date Time MarketStatus $ Change %Change Trend Description
A 120.19 121.72 3 2025/03/20 14:04:58 open -1.53 -1.25698324 A Agilent Technologies Inc.
AA 35.0334 34.57 2 2025/03/20 14:04:58 open 0.4634 1.34046861 AA Alcoa Corporation
AACT 11.19 11.15 700 2025/03/20 11:09:06 open 0.04 0.35874439 AACT Ares Acquisition Corporation II
AACT.WS 0.307061 0.3379 100 2025/03/20 10:02:08 open -0.030839 -9.12666469 AACT.WS
AAMI 26.01 25.68 3 2025/03/20 14:04:41 open 0.33 1.28504673 AAMI Acadian Asset Management Inc.
AAP 37.9 36.64 100 2025/03/20 14:04:55 open 1.26 3.43886463 AAP ADVANCE AUTO PARTS INC
AAT 20.52 20.57 3 2025/03/20 14:04:50 open -0.05 -0.24307244 AAT AMERICAN ASSETS TRUST INC.
AB 38.0792 37.98 18 2025/03/20 14:04:56 open 0.0992 0.26119010 AB AllianceBernstein Holding L.P.
ABBV 211.4986 213.01 4 2025/03/20 14:05:00 open -1.5114 -0.70954415 ABBV ABBVIE INC.
ABCB 57.6667 57.11 7 2025/03/20 14:04:53 open 0.5567 0.97478550 ABCB Ameris Bancorp
ABEV 2.345 2.36 100 2025/03/20 14:04:57 open -0.015 -0.63559322 ABEV AMBEV S.A.
ABG 233.3775 231.03 1 2025/03/20 14:04:50 open 2.3475 1.01610180 ABG Asbury Automotive Group Inc.
ABM 47.2529 46.78 16 2025/03/20 14:04:47 open 0.4729 1.01090209 ABM ABM Industries Inc.
ABR 12.51 12.32 100 2025/03/20 14:04:59 open 0.19 1.54220779 ABR Arbor Realty Trust Inc.
ABRpE 17.64 17.87 62 2025/03/20 10:01:04 open -0.23 -1.28707331 ABRpE Arbor Realty Trust Inc. 6.25% Series E Cumulative Redeemable Preferred Stock
ABT 126.6532 127.33 28 2025/03/20 14:04:59 open -0.6768 -0.53153224 ABT Abbott Laboratories
AC 35.942 35.99 1 2025/03/20 11:08:59 open -0.048 -0.13337038 AC Associated Capital Group Inc.
ACA 80.8736 80.57 24 2025/03/20 14:04:53 open 0.3036 0.37681519 ACA Arcosa Inc. Common Stock
ACCO 4.535 4.51 100 2025/03/20 14:04:40 open 0.025 0.55432373 ACCO Acco Brands Corporation
ACEL 10.1092 9.99 6 2025/03/20 14:04:49 open 0.1192 1.19319319 ACEL Accel Entertainment Inc.
ACHR 8.315 8.23 100 2025/03/20 14:05:00 open 0.085 1.03280680 ACHR Archer Aviation Inc.
ACHR.WS 2.37 2.45 300 2025/03/20 13:25:17 open -0.08 -3.26530612 ACHR.WS Archer Aviation Inc. Redeemable Warrants each whole warrant exercisable for one Class A common stock at an exercise price of $11.50
ACI 21.295 21.5 7 2025/03/20 14:04:55 open -0.205 -0.95348837 ACI Albertsons Companies Inc.
ACM 95.465 95.58 4 2025/03/20 14:04:59 open -0.115 -0.12031806 ACM Aecom
ACN 298.25 296.15 31 2025/03/20 14:04:59 open 2.10 0.70910012 ACN Accenture PLC
ACP 5.9938 6 10 2025/03/20 13:24:36 open -0.0062 -0.10333333 ACP abrdn Income Credit Strategies Fund
ACR 23.4 23.51 100 2025/03/20 13:24:33 open -0.11 -0.46788601 ACR ACRES Commercial Realty Corp.
ACRE 4.9321 4.95 4 2025/03/20 14:04:58 open -0.0179 -0.36161616 ACRE Ares Commercial Real Estate Corporation
ACRpC 25.32 25.36 42 2025/03/20 14:04:54 open -0.04 -0.15772871 ACRpC ACRES Commercial Realty Corp. 8.625% Fixed-to-Floating Series C Cumulative Redeemable Preferred Stock par value $0.001 per share
ACV 20.3879 20.27 100 2025/03/20 13:23:57 open 0.1179 0.58164776 ACV Virtus Diversified Income & Convertible Fund
ADC 76.0541 76.14 1 2025/03/20 14:04:56 open -0.0859 -0.11281849 ADC Agree Realty Corporation
ADCT 1.755 1.78 34 2025/03/20 14:04:01 open -0.025 -1.40449438 ADCT ADC Therapeutics SA
ADM 46.62 46.82 13 2025/03/20 14:04:59 open -0.20 -0.42716788 ADM Archer Daniels Midland Company
ADNT 13.86 13.6 100 2025/03/20 14:05:00 open 0.26 1.91176471 ADNT Adient plc Ordinary Shares
ADT 7.8425 7.84 4 2025/03/20 14:04:57 open 0.0025 0.03188776 ADT ADT Inc.
ADX 19.105 19.03 100 2025/03/20 13:24:04 open 0.075 0.39411456 ADX Adams Diversified Equity Fund Inc
AEE 99.61 100.39 4 2025/03/20 14:04:56 open -0.78 -0.77696982 AEE Ameren Corporation
AEFC 20.12 20.16 1,235 2025/03/20 14:04:43 open -0.04 -0.19841270 AEFC Aegon Funding Company LLC 5.10% Subordinated Notes due 2049
AEG 6.6204 6.56 100 2025/03/20 14:04:58 open 0.0604 0.92073171 AEG Aegon Ltd.
AEM 105.05 104.77 5 2025/03/20 14:05:00 open 0.28 0.26725208 AEM Agnico Eagle Mines Ltd.
AEO 11.8391 11.84 100 2025/03/20 14:04:56 open -0.0009 -0.00760135 AEO American Eagle Outfitters
AER 104.035 104.01 20 2025/03/20 14:04:52 open 0.025 0.02403615 AER Aercap Holdings N.V.
AES 13.0876 13 100 2025/03/20 14:05:00 open 0.0876 0.67384615 AES AES Corporation
AESI 18.14 18.3 5 2025/03/20 14:05:00 open -0.16 -0.87431694 AESI Atlas Energy Solutions Inc.
AFB 10.9 10.82 200 2025/03/20 12:48:55 open 0.08 0.73937153 AFB Alliance National Municipal Income Fund Inc.
AFG 124.8853 124.85 1 2025/03/20 14:04:45 open 0.0353 0.02827393 AFG American Financial Group Inc.
AFGC 20.0142 19.65 73 2025/03/20 13:24:59 open 0.3642 1.85343511 AFGC American Financial Group Inc. 5.125% Subordinated Debentures due 2059
AFGE 17.36 17.42 2 2025/03/20 13:25:00 open -0.06 -0.34443169 AFGE American Financial Group Inc. 4.500% Subordinated Debentures due 2060
AFL 108.495 108.05 20 2025/03/20 14:04:57 open 0.445 0.41184637 AFL Aflac Inc.
AG 7.07 7.04 100 2025/03/20 14:05:00 open 0.03 0.42613636 AG FIRST MAJESTIC SILVER CORP
AGCO 94.5331 93.86 5 2025/03/20 14:04:53 open 0.6731 0.71713190 AGCO AGCO Corporation
AGD 10.23 10.18 98 2025/03/20 09:30:04 open 0.05 0.49115914 AGD abrdn Global Dynamic Dividend Fund
AGI 25.91 25.9 200 2025/03/20 14:04:54 open 0.01 0.03861004 AGI Alamos Gold Inc. Class A Common Shares
AGL 4.1855 4.32 10 2025/03/20 14:04:59 open -0.1345 -3.11342593 AGL agilon health inc.
AGM 192.3 192.68 11 2025/03/20 14:04:13 open -0.38 -0.19721819 AGM Federal Agricultural Mortgage Corporation
AGMpG 19.34 19.66 58 2025/03/20 13:24:00 open -0.32 -1.62767040 AGMpG Federal Agricultural Mortgage Corporation 4.875% Non-Cumulative Preferred Stock Series G
AGO 86.97 86.27 5 2025/03/20 14:04:54 open 0.70 0.81140605 AGO Assured Guaranty LTD
AGRO 10.865 10.78 21 2025/03/20 14:04:46 open 0.085 0.78849722 AGRO ADECOAGRO S.A.
AGS 12.12 12.1 46 2025/03/20 14:04:03 open 0.02 0.16528926 AGS PlayAGS Inc.
AGX 121.0767 119.39 1 2025/03/20 14:04:42 open 1.6867 1.41276489 AGX Argan Inc
AHH 7.7763 7.83 3 2025/03/20 14:04:58 open -0.0537 -0.68582375 AHH Armada Hoffler Properties Inc.
AHLpF 25.47 25.26 12 2025/03/20 10:02:30 open 0.21 0.83135392 AHLpF Aspen Insurance Holdings Limited Depositary Shares each representing a 1/1000th Interest in a 7.00% Perpetual Non-Cumulative Preference Share
AHR 29.5936 30.14 1 2025/03/20 14:05:00 open -0.5464 -1.81287326 AHR American Healthcare REIT Inc.
AHT 7.2625 7.3 1 2025/03/20 13:25:23 open -0.0375 -0.51369863 AHT Ashford Hospitality Trust Inc.
AI 22.432 22.33 2 2025/03/20 14:04:59 open 0.102 0.45678459 AI C3.ai Inc.
AIG 83.59 83.09 188 2025/03/20 14:04:59 open 0.50 0.60175713 AIG American International Group Inc.
AIN 73.485 73.52 9 2025/03/20 14:03:56 open -0.035 -0.04760609 AIN Albany International Corp Class A
AIO 21.48 21.48 925 2025/03/20 14:04:32 open 0.00 0 AIO Virtus Artificial Intelligence & Technology Opportunities Fund
AIR 67.72 68.5 100 2025/03/20 14:04:57 open -0.78 -1.13868613 AIR AAR Corp.
AIT 230.4972 226.92 2 2025/03/20 14:05:00 open 3.5772 1.57641460 AIT Applied Industrial Technologies Inc.
AIV 8.6948 8.66 13 2025/03/20 14:04:43 open 0.0348 0.40184758 AIV Apartment Investment and Management Company
AIZ 212.9833 212.89 1 2025/03/20 14:04:55 open 0.0933 0.04382545 AIZ Assurant Inc.
AIZN 19.7099 19.62 93 2025/03/20 13:24:59 open 0.0899 0.45820591 AIZN Assurant Inc. 5.25% Subordinated Notes due 2061
AJG 333.3 326.93 1 2025/03/20 14:05:00 open 6.37 1.94842933 AJG Arthur J. Gallagher & Co.
AKO.B 21.55 21.53 15 2025/03/20 11:10:06 open 0.02 0.09289364 AKO.B Embotelladora Andina S.A. Series B
AKR 21.5315 21.49 58 2025/03/20 14:04:55 open 0.0415 0.19311308 AKR Acadia Realty Trust
AL 47.35 46.87 1 2025/03/20 14:04:56 open 0.48 1.02410924 AL Air Lease Corporation
ALB 76.88 77.41 9 2025/03/20 14:04:57 open -0.53 -0.68466606 ALB Albemarle Corporation
ALBpA 37.7 38.29 20 2025/03/20 13:23:24 open -0.59 -1.54087229 ALBpA Albemarle Corporation Depositary Shares each representing a 1/20th interest in a share of 7.25% Series A Mandatory Convertible Preferred Stock
ALC 91.33 91.01 5 2025/03/20 14:04:58 open 0.32 0.35160971 ALC Alcon Inc. Ordinary Shares
ALE 65.72 65.67 100 2025/03/20 14:04:58 open 0.05 0.07613827 ALE ALLETE Inc.
ALEX 17.34 17.35 1 2025/03/20 14:04:43 open -0.01 -0.05763689 ALEX Alexander & Baldwin Inc.
ALG 188.93 186.38 1 2025/03/20 14:05:00 open 2.55 1.36817255 ALG Alamo Group Inc.
ALIT 6.095 6.1 24 2025/03/20 14:05:00 open -0.005 -0.08196721 ALIT Alight Inc.
ALK 52.87 53.04 20 2025/03/20 14:04:52 open -0.17 -0.32051282 ALK Alaska Air Group Inc.
ALL 210.23 207.14 100 2025/03/20 14:05:00 open 3.09 1.49174471 ALL The Allstate Corporation
ALLE 128.3284 127.51 1 2025/03/20 14:04:59 open 0.8184 0.64183201 ALLE Allegion Public Limited Company
ALLpB 26.16 26.12 1,492 2025/03/20 14:04:43 open 0.04 0.15313936 ALLpB The Allstate Corporation 5.100% Fixed-To-Floating Rate Subordinated Debentures due 2053
ALLpH 22.145 22.18 30 2025/03/20 14:04:35 open -0.035 -0.15779982 ALLpH The Allstate Corporation
ALLpI 20.4838 20.45 110 2025/03/20 13:24:59 open 0.0338 0.16528117 ALLpI The Allstate Corporation
ALLY 35.86 35.02 10 2025/03/20 14:04:51 open 0.84 2.39862935 ALLY Ally Financial Inc.
ALSN 99.24 98.26 100 2025/03/20 14:05:00 open 0.98 0.99735396 ALSN ALLISON TRANSMISSION HOLDINGS INC.
ALTG 5.52 5.58 100 2025/03/20 14:04:58 open -0.06 -1.07526882 ALTG Alta Equipment Group Inc.
ALUR 2.3335 2.31 102 2025/03/20 13:23:57 open 0.0235 1.01731602 ALUR Allurion Technologies Inc.
ALV 91.2095 90.53 1 2025/03/20 14:04:58 open 0.6795 0.75057992 ALV Autoliv Inc.
ALX 214.59 217.0178 1 2025/03/20 14:04:35 open -2.4278 -1.11871008 ALX Alexander's Inc.
AM 17.76 17.6 14 2025/03/20 14:04:56 open 0.16 0.90909091 AM Antero Midstream Corporation Common Stock
AMBC 8.6488 8.44 8 2025/03/20 14:05:00 open 0.2088 2.47393365 AMBC Ambac Financial Group Inc.
AMBP 3.005 2.97 100 2025/03/20 14:04:31 open 0.035 1.17845118 AMBP Ardagh Metal Packaging S.A.
AMC 3.0258 3.03 20 2025/03/20 14:04:59 open -0.0042 -0.13861386 AMC AMC ENTERTAINMENT HOLDINGS INC.
AMCR 9.7628 9.82 1 2025/03/20 14:04:57 open -0.0572 -0.58248473 AMCR Amcor plc Ordinary Shares
AME 175.9 175.68 1 2025/03/20 14:04:56 open 0.22 0.12522769 AME Ametek Inc.
AMG 170.52 168.94 2 2025/03/20 14:04:25 open 1.58 0.93524328 AMG Affiliated Managers Group
AMH 36.35 36.25 100 2025/03/20 14:04:55 open 0.10 0.27586207 AMH AMERICAN HOMES 4 RENT
AMN 24.08 24.11 4 2025/03/20 14:04:55 open -0.03 -0.12442970 AMN AMN Healthcare Services
AMP 493.93 492.45 1 2025/03/20 14:04:58 open 1.48 0.30053813 AMP Ameriprise Financial Inc.
AMPS 4.9426 4.94 3 2025/03/20 14:04:56 open 0.0026 0.05263158 AMPS Altus Power Inc.
AMPX 2.27 2.27 100 2025/03/20 14:05:00 open 0.00 0 AMPX Amprius Technologies Inc.
AMPY 3.88 3.96 1 2025/03/20 14:04:44 open -0.08 -2.02020202 AMPY Amplify Energy Corp.
AMR 123.53 125.44 100 2025/03/20 14:04:57 open -1.91 -1.52264031 AMR Alpha Metallurgical Resources Inc.
AMRC 13.06 12.77 3 2025/03/20 14:04:34 open 0.29 2.27094753 AMRC Ameresco Inc.
AMT 213.63 214.9 2 2025/03/20 14:05:00 open -1.27 -0.59097255 AMT American Tower Corporation
AMTB 21.3141 21.15 2 2025/03/20 14:04:36 open 0.1641 0.77588652 AMTB Amerant Bancorp Inc.
AMTD 1.1 1.1 4 2025/03/20 13:25:14 open 0.0 0 AMTD AMTD IDEA Group American Depositary Shares each representing six (6) Class A Ordinary Shares
AMTM 18.305 18.7 10 2025/03/20 14:04:54 open -0.395 -2.11229947 AMTM Amentum Holdings Inc.
AMWL 7.99 7.85 13 2025/03/20 14:04:36 open 0.14 1.78343949 AMWL American Well Corporation
AMX 14.1566 14.07 1 2025/03/20 14:04:30 open 0.0866 0.61549396 AMX America Movil S.A.B de C.V American Depositary Shares (each representing the right to receive twenty (20) Series B Shares)
AN 166.3394 164.39 2 2025/03/20 14:05:00 open 1.9494 1.18583855 AN AutoNation Inc.
ANET 83.55 83.14 16 2025/03/20 14:05:00 open 0.41 0.49314409 ANET Arista Networks
ANF 82.78 81.55 1 2025/03/20 14:04:59 open 1.23 1.50827713 ANF Abercrombie & Fitch Co.
ANRO 2.6614 2.77 1 2025/03/20 14:04:57 open -0.1086 -3.92057762 ANRO Alto Neuroscience Inc.
ANVS 1.8 1.83 8 2025/03/20 13:25:06 open -0.03 -1.63934426 ANVS Annovis Bio Inc.
AOD 8.625 8.61 100 2025/03/20 14:04:26 open 0.015 0.17421603 AOD abrdn Total Dynamic Dividend Fund
AOMR 9.78 9.7 5 2025/03/20 14:04:54 open 0.08 0.82474227 AOMR Angel Oak Mortgage REIT Inc.
AON 393.87 390.17 30 2025/03/20 14:04:57 open 3.70 0.94830459 AON Aon plc Class A
AORT 24.18 23.95 100 2025/03/20 14:05:00 open 0.23 0.96033403 AORT Artivion Inc.
AOS 66.5491 66.99 1 2025/03/20 14:04:56 open -0.4409 -0.65815793 AOS A.O. Smith Corporation
APAM 40.5242 40.4 2 2025/03/20 14:04:53 open 0.1242 0.30742574 APAM ARTISAN PARTNERS ASSET MANAGEMENT INC.
APD 292.4247 292.29 2 2025/03/20 14:05:00 open 0.1347 0.04608437 APD Air Products & Chemicals Inc.
APG 37.64 37.5 100 2025/03/20 14:05:00 open 0.14 0.37333333 APG APi Group Corporation
APH 66.496083 66.11 8 2025/03/20 14:05:00 open 0.386083 0.58400091 APH Amphenol Corporation
APLE 13.545 13.49 16 2025/03/20 14:05:00 open 0.055 0.40770941 APLE Apple Hospitality REIT Inc.
APO 144.57 141.26 10 2025/03/20 14:05:00 open 3.31 2.34319694 APO Apollo Global Management Inc.
APOpA 77 76.78 12 2025/03/20 14:03:41 open 0.22 0.28653295 APOpA Apollo Global Management Inc. 6.75% Series A Mandatory Convertible Preferred Stock
APOS 26.7 26.63 40 2025/03/20 13:24:07 open 0.07 0.26286143 APOS Apollo Global Management Inc. 7.625% Fixed-Rate Resettable Junior Subordinated Notes due 2053
APTV 62.4296 62.23 17 2025/03/20 14:04:55 open 0.1996 0.32074562 APTV Aptiv PLC
AQN 5.115 5.15 100 2025/03/20 14:04:55 open -0.035 -0.67961165 AQN Algonquin Power & Utilities Corp
AQNB 25.62 25.91 6 2025/03/20 12:07:00 open -0.29 -1.11925897 AQNB Algonquin Power & Utilities Corp. 6.20% Fixed-to-Floating Subordinated Notes Series 2019-A due July 1 2079
AR 40.749 40.74 1 2025/03/20 14:04:57 open 0.009 0.02209131 AR ANTERO RESOURCES CORPORATION
ARCO 8.3 8.35 7 2025/03/20 14:04:52 open -0.05 -0.59880240 ARCO ARCOS DORADOS HOLDINGS INC.
ARDC 14.2 14.23 100 2025/03/20 14:04:37 open -0.03 -0.21082221 ARDC ARES DYNAMIC CREDIT ALLOCATION FUND INC.
ARDT 13.97 14.15 4 2025/03/20 14:04:58 open -0.18 -1.27208481 ARDT Ardent Health Partners Inc.
ARE 97.1731 97.62 1 2025/03/20 14:04:49 open -0.4469 -0.45779553 ARE Alexandria Real Estate Equities Inc.
ARES 147.74 146 1 2025/03/20 14:04:54 open 1.74 1.19178082 ARES Ares Management Corporation Class A Common Stock
ARESpB 48.01 47.39 10 2025/03/20 13:25:18 open 0.62 1.30829289 ARESpB Ares Management Corporation 6.75% Series B Mandatory Convertible Preferred Stock
ARGOpA 25.02 25.01 61 2025/03/20 12:06:45 open 0.01 0.03998401 ARGOpA Argo Group International Holdings Inc. Depositary Shares Each Representing a 1/1000th Interest in a 7.00% Resettable Fixed Rate Preference Share Series A
ARI 9.9838 9.92 5 2025/03/20 14:04:56 open 0.0638 0.64314516 ARI APOLLO COMMERCIAL REAL ESTATE FINANCE INC.
ARIS 31.76 31.52 7 2025/03/20 14:04:50 open 0.24 0.76142132 ARIS Aris Water Solutions Inc.
ARLO 10.64 10.75 10 2025/03/20 14:05:00 open -0.11 -1.02325581 ARLO Arlo Technologies Inc.
ARMK 34.225 34.37 3 2025/03/20 14:04:59 open -0.145 -0.42187955 ARMK ARAMARK
AROC 26.6566 26.39 26 2025/03/20 14:04:53 open 0.2666 1.01023115 AROC Archrock Inc
ARR 18.63 18.67 100 2025/03/20 14:05:00 open -0.04 -0.21424746 ARR ARMOUR Residential REIT Inc.
ARW 106.2122 108.01 3 2025/03/20 14:04:50 open -1.7978 -1.66447551 ARW Arrow Electronics Inc.
AS 29.0278 28.82 1 2025/03/20 14:04:58 open 0.2078 0.72102706 AS Amer Sports Inc.
ASA 28.347 28.1 300 2025/03/20 12:48:54 open 0.247 0.87900356 ASA ASA GOLD AND PRECIOUS METALS LIMITED
ASAN 14.02 13.75 4 2025/03/20 14:04:56 open 0.27 1.96363636 ASAN Asana Inc. Class A Common Stock
ASB 22.91 22.46 6 2025/03/20 14:05:00 open 0.45 2.00356189 ASB Associated Banc-Corp
ASBA 24.825 24.89 1,074 2025/03/20 14:04:43 open -0.065 -0.26114906 ASBA Associated Banc-Corp 6.625% Fixed-Rate Reset Subordinated Notes due 2033
ASC 10.474 10.33 1 2025/03/20 14:04:58 open 0.144 1.39399806 ASC ARDMORE SHIPPING CORPORATION
ASG 4.98 4.99 1 2025/03/20 14:03:57 open -0.01 -0.20040080 ASG LIBERTY ALL-STAR GROWTH FD
ASGI 18.495 18.55 500 2025/03/20 13:24:07 open -0.055 -0.29649596 ASGI abrdn Global Infrastructure Income Fund
ASGN 64.8687 67.19 3 2025/03/20 14:04:58 open -2.3213 -3.45482959 ASGN ASGN Incorporated
ASH 55.7583 55.49 6 2025/03/20 14:04:48 open 0.2683 0.48351054 ASH Ashland Inc.
ASIX 23.2965 23.28 6 2025/03/20 14:04:44 open 0.0165 0.07087629 ASIX AdvanSix Inc.
ASPN 6.9789 7.12 100 2025/03/20 14:05:00 open -0.1411 -1.98174157 ASPN Aspen Aerogels Inc.
ASR 287.015 284.07 5 2025/03/20 14:04:54 open 2.945 1.03671630 ASR Grupo Aeroportuario del Sureste S.A. de C.V. American Depositary Shares
ASX 9.8575 9.82 11 2025/03/20 14:04:54 open 0.0375 0.38187373 ASX ASE Technology Holding Co. Ltd.
ATCOpD 24.99 25.05 18 2025/03/20 13:25:00 open -0.06 -0.23952096 ATCOpD Atlas Corp. 7.95% Series D Cumulative Redeemable Perpetual Preferred Shares
ATEN 17.515 17.52 1 2025/03/20 14:04:58 open -0.005 -0.02853881 ATEN A10 NETWORKS INC
ATGE 99.225 97.57 1 2025/03/20 14:04:48 open 1.655 1.69621810 ATGE Adtalem Global Education Inc. Common Shares
ATHM 29.495 29.86 25 2025/03/20 14:04:55 open -0.365 -1.22237106 ATHM Autohome Inc. American Depositary Shares each representing four Class A Ordinary Shares
ATHpA 24.98 25.05 700 2025/03/20 14:04:43 open -0.07 -0.27944112 ATHpA Athene Holding Ltd. Depositary Shares Each Representing a 1/1000th Interest in a 6.35% Fixed-to-Floating Rate Perpetual Non-Cumulative Preference Share Series A
ATHS 25.29 25.3 5 2025/03/20 12:06:58 open -0.01 -0.03952569 ATHS Athene Holding Ltd. 7.250% Fixed-Rate Reset Junior Subordinated Debentures due 2064
ATI 52.41 51.57 75 2025/03/20 14:05:00 open 0.84 1.62885398 ATI ATI Inc.
ATKR 64.675 65.87 91 2025/03/20 14:05:00 open -1.195 -1.81417944 ATKR Atkore Inc.
ATMU 38.65 38.19 1 2025/03/20 14:04:59 open 0.46 1.20450380 ATMU Atmus Filtration Technologies Inc.
ATO 149.96 150.84 20 2025/03/20 14:05:00 open -0.88 -0.58339963 ATO Atmos Energy Corporation
ATR 144.445 146.13 1 2025/03/20 14:04:55 open -1.685 -1.15308287 ATR AptarGroup Inc.
ATS 28.22 28.06 2 2025/03/20 14:04:56 open 0.16 0.57020670 ATS ATS Corporation
ATUS 2.615 2.6 24 2025/03/20 14:04:55 open 0.015 0.57692308 ATUS Altice USA Inc. Class A Common Stock
AU 36.4 35.68 7 2025/03/20 14:05:00 open 0.72 2.01793722 AU AngloGold Ashanti plc
AUB 32.49 32.25 4 2025/03/20 14:04:54 open 0.24 0.74418605 AUB Atlantic Union Bankshares Corporation
AUBpA 24.78 24.9822 300 2025/03/20 14:03:51 open -0.2022 -0.80937628 AUBpA Atlantic Union Bankshares Corporation Depositary Shares Each Representing a 1/400th Interest in a Share of 6.875% Perpetual Non-Cumulative Preferred Stock Series A
AUNA 7.001 6.84 1 2025/03/20 10:01:35 open 0.161 2.35380117 AUNA Auna S.A.
AVA 39.72 39.77 1 2025/03/20 14:04:47 open -0.05 -0.12572291 AVA Avista Corporation
AVAL 2.825 2.78 2 2025/03/20 14:03:47 open 0.045 1.61870504 AVAL GRUPO AVAL ACCIONES Y VALORES S.A.
AVB 210.655 211.35 1 2025/03/20 14:04:45 open -0.695 -0.32883842 AVB AvalonBay Communities Inc.
AVD 4.7724 4.88 4 2025/03/20 14:05:00 open -0.1076 -2.20491803 AVD American Vanguard Corporation
AVK 11.57 11.6 95 2025/03/20 12:48:10 open -0.03 -0.25862069 AVK Advent Convertible and Income Fund
AVNS 14.76 14.7 3 2025/03/20 14:04:56 open 0.06 0.40816327 AVNS Avanos Medical Inc.
AVNT 39.88 39.91 10 2025/03/20 14:04:57 open -0.03 -0.07516913 AVNT Avient Corporation
AVTR 16.3114 16.63 21 2025/03/20 14:04:59 open -0.3186 -1.91581479 AVTR Avantor Inc.
AVY 178.895 178.1 1 2025/03/20 14:04:58 open 0.795 0.44637844 AVY Avery Dennison Corp.
AWF 10.732 10.73 53 2025/03/20 14:04:19 open 0.002 0.01863933 AWF ALLIANCEBERSTEIN GLOBAL HIGH INCOME FUND INC.
AWI 140.76 141.39 10 2025/03/20 14:04:48 open -0.63 -0.44557607 AWI Armstrong World Industries Inc.
AWK 141.11 142.51 1 2025/03/20 14:04:50 open -1.40 -0.98238720 AWK American Water Works Company Inc
AWP 3.88 3.89 51 2025/03/20 13:25:18 open -0.01 -0.25706941 AWP abrdn Global Premier Properties Fund
AWR 75.65 76.57 1 2025/03/20 14:04:48 open -0.92 -1.20151495 AWR American States Water Company
AX 64.15 63.27 2 2025/03/20 14:04:53 open 0.88 1.39086455 AX Axos Financial Inc. Common Stock
AXL 4.625 4.54 200 2025/03/20 14:04:55 open 0.085 1.87224670 AXL American Axle & Manufacturing Holdings Inc.
AXP 271.12 269.03 13 2025/03/20 14:04:59 open 2.09 0.77686503 AXP American Express Company
AXR 21.33 21.43 20 2025/03/20 13:25:22 open -0.10 -0.46663556 AXR AMREP Corporation
AXS 95.2814 94.91 2 2025/03/20 14:04:56 open 0.3714 0.39131809 AXS Axis Capital Holders Limited
AXSpE 21.4299 21.26 737 2025/03/20 14:04:43 open 0.1699 0.79915334 AXSpE AXIS Capital Holdings Limited Depositary Shares each representing 1/100th interest in a share of the Issuers 5.50% Series E Preferred Shares
AXTA 34.2785 34.2 69 2025/03/20 14:04:53 open 0.0785 0.22953216 AXTA Axalta Coating Systems Ltd.
AYI 267.2693 264.25 1 2025/03/20 14:04:51 open 3.0193 1.14259224 AYI Acuity Brands Inc.
AZEK 41.91 41.5 10 2025/03/20 14:05:00 open 0.41 0.98795181 AZEK The AZEK Company Inc.
AZO 3591.24 3584.09 1 2025/03/20 14:04:58 open 7.15 0.19949276 AZO AutoZone Inc.
AZUL 1.85 1.87 100 2025/03/20 14:04:17 open -0.02 -1.06951872 AZUL Azul S.A. American Depositary Shares (each representing three preferred shares)
AZZ 83.2915 82.5 5 2025/03/20 14:04:56 open 0.7915 0.95939394 AZZ AZZ Inc.
BA 172.635 171.14 5 2025/03/20 14:05:00 open 1.495 0.87355382 BA Boeing Company
BABA 137.04 137.175 100 2025/03/20 14:05:00 open -0.135 -0.09841443 BABA Alibaba Group Holding Limited American Depositary Shares each represents eight Ordinary Shares
BAC 42.425 41.76 100 2025/03/20 14:05:00 open 0.665 1.59243295 BAC Bank of America Corporation
BACpB 25.15 25.17 5 2025/03/20 13:22:57 open -0.02 -0.07945967 BACpB Bank of America Corporation Depositary Shares each representing a 1/1000th interest in a share of 6.000% Non-Cumulative Preferred Stock Series GG
BACpE 23.08 23.19 22 2025/03/20 14:04:55 open -0.11 -0.47434239 BACpE Bank of America Corporation Depositary Shares (representing 1/1000th of a share of Floating Rate Non-Cumalative Preferred Stock Series E)
BACpK 25.06 25.07 88 2025/03/20 13:24:59 open -0.01 -0.03988831 BACpK Bank of America Corporation Depositary Shares each representing a 1/1000th interest in a share of 5.875% Non- Cumulative Preferred Stock Series HH
BACpL 1,230 1,230 5 2025/03/20 14:03:42 open 0 0 BACpL Bank Of America Corporation 7.25% Non-Cumulative Perpetual Convertible Preferred Stock Series L
BACpM 23.05 23.04 150 2025/03/20 13:24:59 open 0.01 0.04340278 BACpM Bank of America Corporation Depositary Shares each representing a 1/1000th interest in a share of 5.375% Non-Cumulative Preferred Stock Series KK
BACpN 21.43 21.49 1,310 2025/03/20 14:04:43 open -0.06 -0.27919963 BACpN Bank of America Corporation Depositary shares each representing 1/1000th interest in a share of 5.000% Non-Cumulative Preferred Stock Series LL
BACpO 18.8996 18.98 263 2025/03/20 13:24:59 open -0.0804 -0.42360379 BACpO Bank of America Corporation Depositary shares each representing 1/1000th interest in a share of 4.375% Non-Cumulative Preferred Stock Series NN
BACpP 18.01 18.09 5 2025/03/20 14:04:49 open -0.08 -0.44223328 BACpP Bank of America Corporation Depositary Shares each representing a 1/1000th interest in a share of 4.125% Non- Cumulative Preferred Stock Series PP
BACpQ 18.3969 18.39 346 2025/03/20 13:24:59 open 0.0069 0.03752039 BACpQ Bank of America Corporation Depositary shares each representing 1/1000th interest in a share of 4.250% Non-Cumulative Preferred Stock Series QQ
BACpS 20.47 20.53 131 2025/03/20 13:24:59 open -0.06 -0.29225524 BACpS Bank of America Corporation Depositary shares each representing 1/1000th interest in a share of 4.750% Non-Cumulative Preferred Stock Series SS
BAH 103.7366 109.275 39 2025/03/20 14:04:58 open -5.5384 -5.06831389 BAH Booz Allen Hamilton Holding Corporation
BAK 3.825 3.94 9 2025/03/20 14:03:57 open -0.115 -2.91878173 BAK Braskem S.A. American Depositary Shares (Each representing Two Class A Preferred Shares)
BALL 51.7618 51.62 3 2025/03/20 14:04:56 open 0.1418 0.27469973 BALL Ball Corporation
BALY 16.6326 16.02 3 2025/03/20 14:04:47 open 0.6126 3.82397004 BALY Bally's Corporation
BAM 49.6474 48.7 100 2025/03/20 14:04:56 open 0.9474 1.94537988 BAM Brookfield Asset Management Ltd.
BANC 14.21 13.91 128 2025/03/20 14:05:00 open 0.30 2.15672178 BANC Banc of California Inc.
BAP 195.53 192.05 4 2025/03/20 14:04:55 open 3.48 1.81202812 BAP Credicorp LTD
BApA 59.81 58.99 200 2025/03/20 14:04:11 open 0.82 1.39006611 BApA The Boeing Company Depositary Shares each representing a 1/20th interest in a share of 6.00% Series A Mandatory Convertible Preferred Stock par value $1.00
BARK 1.39 1.37 100 2025/03/20 13:24:20 open 0.02 1.45985401 BARK BARK Inc.
BAX 33.7499 34.08 13 2025/03/20 14:04:59 open -0.3301 -0.96860329 BAX Baxter International Inc.
BB 4.425 4.4 2,500 2025/03/20 14:04:47 open 0.025 0.56818182 BB BlackBerry Limited
BBAI 2.9905 3.05 94 2025/03/20 14:05:00 open -0.0595 -1.95081967 BBAI BigBear.ai Holdings Inc.
BBAI.WS 0.9555 0.97 500 2025/03/20 13:24:25 open -0.0145 -1.49484536 BBAI.WS BigBear.ai Holdings Inc. Redeemable warrants each full warrant exercisable for one share of common stock at an exercise price of $11.50 per share
BBAR 18.66 18.62 8 2025/03/20 14:04:56 open 0.04 0.21482277 BBAR Banco BBVA Argentina S.A.
BBD 2.205 2.21 11 2025/03/20 14:04:59 open -0.005 -0.22624434 BBD Banco Bradesco S.A. American Depositary Shares (Each representing one Preferred Shares)
BBDC 9.585 9.51 100 2025/03/20 14:04:50 open 0.075 0.78864353 BBDC Barings BDC Inc.
BBN 16.625284 16.56 750 2025/03/20 11:08:45 open 0.065284 0.39422705 BBN BlackRock Taxable Municipal Bond Trust
BBUC 26.95 26.88 4 2025/03/20 13:23:52 open 0.07 0.26041667 BBUC Brookfield Business Corporation Class A Exchangeable Subordinate Voting Shares
BBVA 14.1 14.06 22 2025/03/20 14:04:54 open 0.04 0.28449502 BBVA Banco Bilbao Vizcaya Argentaria S.A.
BBW 36.8408 36.45 100 2025/03/20 14:04:45 open 0.3908 1.07215364 BBW Build-A-Bear Workshop Inc.
BBWI 30.53 29.76 522 2025/03/20 14:04:58 open 0.77 2.58736559 BBWI Bath & Body Works Inc.
BBY 74.2 73.54 11 2025/03/20 14:05:00 open 0.66 0.89747076 BBY Best Buy Company Inc.
BC 56.36 55.65 1 2025/03/20 14:04:55 open 0.71 1.27583109 BC Brunswick Corporation
BCAT 14.55 14.5 200 2025/03/20 13:24:56 open 0.05 0.34482759 BCAT BlackRock Capital Allocation Term Trust
BCC 100.349 99.09 2 2025/03/20 14:05:00 open 1.259 1.27056212 BCC Boise Cascade Company
BCE 22.907 23.2501 10 2025/03/20 14:04:59 open -0.3431 -1.47569258 BCE BCE Inc.
BCH 27.81 28.47 9 2025/03/20 14:04:54 open -0.66 -2.31822972 BCH Banco de ChileAmerican Depositary Shares (Each representing 200 shares of Common Stock)
BCO 85.675 86.11 3 2025/03/20 14:04:54 open -0.435 -0.50516781 BCO The Brink's Company
BCS 15.97 15.79 162 2025/03/20 14:04:50 open 0.18 1.13996200 BCS Barclays PLC
BCSF 16.685 16.7 4 2025/03/20 14:04:45 open -0.015 -0.08982036 BCSF Bain Capital Specialty Finance Inc.
BCX 9.41 9.41 24 2025/03/20 14:04:45 open 0.00 0 BCX BLACKROCK RESOURCES & COMMODITIES STRATEGY TRUST
BDC 102.98 104.79 1 2025/03/20 14:04:57 open -1.81 -1.72726405 BDC Belden Inc.
BDJ 8.635 8.66 4 2025/03/20 14:03:44 open -0.025 -0.28868360 BDJ BlackRock Enhanced Equity Dividend Trust
BDN 4.6258 4.59 7 2025/03/20 14:05:00 open 0.0358 0.77995643 BDN Brandywine Realty Trust
BDX 230.79 231.75 1 2025/03/20 14:04:58 open -0.96 -0.41423948 BDX Becton Dickinson and Co.
BE 25.99 25.2 1 2025/03/20 14:05:00 open 0.79 3.13492063 BE Bloom Energy Corporation
BEKE 21.845 21.34 300 2025/03/20 14:05:00 open 0.505 2.36644799 BEKE KE Holdings Inc. American Depositary Shares (each representing three Class A Ordinary Shares)
BEN 20.0247 19.95 7 2025/03/20 14:04:57 open 0.0747 0.37443609 BEN Franklin Resources Inc.
BEP 23.59 23.21 100 2025/03/20 14:04:30 open 0.38 1.63722533 BEP Brookfield Renewable Partners L.P.
BEPC 29.25 28.92 5 2025/03/20 14:04:58 open 0.33 1.14107884 BEPC Brookfield Renewable Corporation Class A Exchangeable Subordinate Voting Shares
BEPpA 18.95 19.095 5 2025/03/20 12:06:42 open -0.145 -0.75936109 BEPpA Brookfield Renewable Partners L.P. 5.25% Class A Preferred Limited Partnership Units Series 17
BERY 70.435 70.02 2 2025/03/20 14:04:54 open 0.415 0.59268780 BERY Berry Global Group Inc.
BF.A 34.39 34.13 19 2025/03/20 14:04:55 open 0.26 0.76179314 BF.A Brown-Forman Corporation Class A
BF.B 35.0021 35.08 1 2025/03/20 14:04:55 open -0.0779 -0.22206385 BF.B Brown-Forman Corporation Class B
BFAM 126.84 127.47 40 2025/03/20 14:04:54 open -0.63 -0.49423394 BFAM BRIGHT HORIZONS FAMILY SOLUTIONS INC.
BFH 49.83 49.11 18 2025/03/20 14:04:54 open 0.72 1.46609652 BFH Bread Financial Holdings Inc.
BFK 10 9.97 100 2025/03/20 13:24:59 open 0.03 0.30090271 BFK BlackRock Municipal Income Trust
BFLY 2.7341 2.69 5 2025/03/20 14:04:53 open 0.0441 1.63940520 BFLY Butterfly Network Inc.
BFS 35.9924 35.92 1 2025/03/20 14:04:36 open 0.0724 0.20155902 BFS Saul Centers Inc.
BG 74.16 74.95 24 2025/03/20 14:04:57 open -0.79 -1.05403602 BG Bunge Global SA
BGB 12.0997 12.1 5 2025/03/20 13:24:44 open -0.0003 -0.00247934 BGB Blackstone Strategic Credit 2027 Term Fund
BGH 15.265 15.18 100 2025/03/20 14:04:35 open 0.085 0.55994730 BGH Barings Global Short Duration High Yield Fund
BGR 13.535 13.48 1 2025/03/20 12:48:44 open 0.055 0.40801187 BGR Blackrock Energy and Resources Trust
BGS 6.845 7.17 10 2025/03/20 14:04:58 open -0.325 -4.53277545 BGS B&G Foods Inc.
BGSF 3.7452 4.21 20 2025/03/20 14:04:41 open -0.4648 -11.04038005 BGSF BGSF Inc.
BGT 12.32 12.4 1 2025/03/20 14:04:04 open -0.08 -0.64516129 BGT BlackRock Floating Rate Income Trust
BGX 12.36 12.37 200 2025/03/20 12:48:34 open -0.01 -0.08084074 BGX Blackstone Long-Short Credit Income Fund
BGY 5.7599 5.78 5 2025/03/20 14:04:10 open -0.0201 -0.34775087 BGY BlackRock Enhanced International Dividend Trust
BH 223.73 219.85 1 2025/03/20 14:04:55 open 3.88 1.76483966 BH Biglari Holdings Inc. Class B Common Stock
BHC 7.035 6.96 237 2025/03/20 14:04:47 open 0.075 1.07758621 BHC Bausch Health Companies Inc.
BHE 41.2344 40.7 4 2025/03/20 14:04:37 open 0.5344 1.31302211 BHE Benchmark Electronics
BHK 10.79 10.79 20 2025/03/20 12:07:43 open 0.00 0 BHK BLACKROCK CORE BD TR
BHLB 26.455 26.11 10 2025/03/20 14:04:54 open 0.345 1.32133282 BHLB Berkshire Hills Bancorp Inc.
BHP 49.2295 48.89 1 2025/03/20 14:04:50 open 0.3395 0.69441604 BHP BHP Group Limited American Depositary Shares (Each representing two Ordinary Shares)
BHR 2.995 2.99 2 2025/03/20 12:47:35 open 0.005 0.16722408 BHR Braemar Hotels & Resorts Inc. Common Stock
BHVN 28.2042 28.25 20 2025/03/20 14:04:33 open -0.0458 -0.16212389 BHVN Biohaven Ltd.
BILL 47.8197 47.44 4 2025/03/20 14:05:00 open 0.3797 0.80037943 BILL BILL Holdings Inc.
BIO 254.45 252.52 2 2025/03/20 14:04:50 open 1.93 0.76429590 BIO Bio-Rad Laboratories Inc.Class A
BIP 28.63 29.2 1 2025/03/20 14:04:34 open -0.57 -1.95205479 BIP Brookfield Infrastructure Partners L.P. Limited Partnership Units
BIPC 35.76 35.74 21 2025/03/20 14:04:35 open 0.02 0.05595971 BIPC Brookfield Infrastructure Corporation Class A Exchangeable Subordinate Voting Shares
BIPI 17.05 17.18 100 2025/03/20 12:06:58 open -0.13 -0.75669383 BIPI BIP Bermuda Holdings I Limited 5.125% Perpetual Subordinated Notes
BIRK 45.73 45.61 60 2025/03/20 14:04:54 open 0.12 0.26310020 BIRK Birkenstock Holding plc
BIT 14.485 14.49 100 2025/03/20 13:23:05 open -0.005 -0.03450656 BIT BLACKROCK MULTI-SECTOR INCOME TRUST
BJ 108.82 109.54 11 2025/03/20 14:04:55 open -0.72 -0.65729414 BJ BJs Wholesale Club Holdings Inc. Common Stock
BK 83.465115 83.26 39 2025/03/20 14:04:58 open 0.205115 0.24635479 BK Bank of New York Mellon Corporation
BKD 6.125 6.06 2 2025/03/20 14:04:58 open 0.065 1.07260726 BKD Brookdale Senior Living Inc.
BKE 38.105 38.12 1 2025/03/20 14:04:57 open -0.015 -0.03934942 BKE The Buckle Inc.
BKH 60.4345 60.46 1 2025/03/20 14:04:51 open -0.0255 -0.04217665 BKH Black Hills Corporation
BKKT 10.76 9.6 1 2025/03/20 14:04:52 open 1.16 12.08333333 BKKT Bakkt Holdings Inc.
BKN 11.31 11.22 100 2025/03/20 13:24:02 open 0.09 0.80213904 BKN BlackRock Investment Quality Municipal Trust
BKSY 8.7986 8.69 7 2025/03/20 14:04:37 open 0.1086 1.24971231 BKSY BlackSky Technology Inc.
BKT 11.65 11.72 300 2025/03/20 13:25:05 open -0.07 -0.59726962 BKT BlackRock Income Trust Inc.
BKU 34.89 34.26 7 2025/03/20 14:04:58 open 0.63 1.83887916 BKU Bankunited Inc.
BKV 20.91 20.87 23 2025/03/20 14:04:58 open 0.04 0.19166267 BKV BKV Corporation
BLCO 15.681 15.49 16 2025/03/20 14:04:57 open 0.191 1.23305358 BLCO Bausch + Lomb Corporation
BLD 307.375 302.43 10 2025/03/20 14:04:55 open 4.945 1.63508911 BLD TopBuild Corp. Common Stock
BLDR 129.35 127.5 20 2025/03/20 14:04:58 open 1.85 1.45098039 BLDR Builders FirstSource Inc.
BLK 956.96 952.69 32 2025/03/20 14:05:00 open 4.27 0.44820456 BLK Blackrock Inc.
BLND 3.7666 3.47 51 2025/03/20 14:04:56 open 0.2966 8.54755043 BLND Blend Labs Inc.
BLW 14.01 14.03 1 2025/03/20 13:25:00 open -0.02 -0.14255167 BLW Blackrock Limited Duration Income Trust
BLX 38.13 38 2 2025/03/20 13:25:05 open 0.13 0.34210526 BLX Banco Latinoamericano de Comercio Exterior S.A
BMA 80.9855 81.69 2 2025/03/20 14:04:09 open -0.7045 -0.86240666 BMA Banco Macro S.A.
BME 38.9904 38.9 300 2025/03/20 14:03:51 open 0.0904 0.23239075 BME Blackrock Health Sciences Trust
BMEZ 15.1728 15.22 50 2025/03/20 14:04:31 open -0.0472 -0.31011827 BMEZ BlackRock Health Sciences Term Trust
BMI 197.5645 199.8 2 2025/03/20 14:04:56 open -2.2355 -1.11886887 BMI Badger Meter Inc.
BMLpH 22.44 22.49 18 2025/03/20 14:04:58 open -0.05 -0.22232103 BMLpH Bank Of America Corporation Depositary Shares(Each representing a 1/1200th interest in a share of Bank of America Corporation Floating Rate Non-Cumulative Preferred Stock Series2)
BMO 97.75 97.22 13 2025/03/20 14:04:32 open 0.53 0.54515532 BMO Bank of Montreal
BMY 59.9042 59.86 2 2025/03/20 14:04:59 open 0.0442 0.07383896 BMY Bristol-Myers Squibb Co.
BN 53.41 53.36 11 2025/03/20 14:04:58 open 0.05 0.09370315 BN Brookfield Corporation
BNED 9.88 9.79 26 2025/03/20 14:04:53 open 0.09 0.91930541 BNED Barnes & Noble Education Inc
BNH 16.74 16.78 100 2025/03/20 11:08:24 open -0.04 -0.23837902 BNH Brookfield Finance Inc. 4.625% Subordinated Notes due October 16 2080
BNL 17.1779 17.21 19 2025/03/20 14:04:42 open -0.0321 -0.18651947 BNL Broadstone Net Lease Inc.
BNS 47.94 47.94 100 2025/03/20 14:04:57 open 0.00 0 BNS Bank of Nova Scotia
BNT 53.38 53.65 1 2025/03/20 14:03:53 open -0.27 -0.50326188 BNT Brookfield Wealth Solutions Ltd.
BNY 10.19 10.16 100 2025/03/20 12:08:33 open 0.03 0.29527559 BNY BlackRock New York Municipal Income Trust
BOC 14.12 14.06 2 2025/03/20 14:05:00 open 0.06 0.42674253 BOC Boston Omaha Corporation
BODI 7.6 7.0462 59 2025/03/20 12:48:57 open 0.5538 7.85955551 BODI The Beachbody Company Inc.
BOE 11.04 11.05 21 2025/03/20 11:47:04 open -0.01 -0.09049774 BOE BlackRock Enhanced Global Dividend Trust
BOH 68.2988 67.31 6 2025/03/20 14:04:54 open 0.9888 1.46902392 BOH Bank of Hawaii Corp.
BOND 92.4284 92.74 7 2025/03/20 14:04:56 open -0.3116 -0.33599310 BOND PIMCO Active Bond Exchange-Traded Fund
BOOT 107.56 104.51 4 2025/03/20 14:04:57 open 3.05 2.91838102 BOOT Boot Barn Holdings Inc.
BORR 2.4482 2.42 3 2025/03/20 14:04:57 open 0.0282 1.16528926 BORR Borr Drilling Limited
BOW 38.484251 37.24 2 2025/03/20 14:04:41 open 1.244251 3.34116810 BOW Bowhead Specialty Holdings Inc.
BOX 30.315 30.69 73 2025/03/20 14:04:56 open -0.375 -1.22189638 BOX BOX INC.
BP 34.75 34.47 100 2025/03/20 14:04:56 open 0.28 0.81230055 BP BP p.l.c.
BPT 0.58 0.58 100 2025/03/20 13:25:20 open 0.00 0 BPT BP Prudhoe Bay Royalty Trust
BR 232.18 234.36 1 2025/03/20 14:04:59 open -2.18 -0.93019287 BR Broadridge Financial Solutions Inc
BRBR 70.28 69.46 10 2025/03/20 14:04:58 open 0.82 1.18053556 BRBR BellRing Brands Inc.
BRC 71.4012 71.24 1 2025/03/20 14:04:46 open 0.1612 0.22627737 BRC Brady Corporation
BRCC 2.205 2.11 300 2025/03/20 14:04:56 open 0.095 4.50236967 BRCC BRC Inc.
BRDG 10.11 9.84 100 2025/03/20 14:04:54 open 0.27 2.74390244 BRDG Bridge Investment Group Holdings Inc.
BRFS 3.49 3.46 44 2025/03/20 14:04:13 open 0.03 0.86705202 BRFS BRF - Brasil Foods S.A.
BRK.A 791247.18 787528.275 1 2025/03/20 14:04:44 open 3718.905 0.47222495 BRK.A Berkshire Hathaway Inc.
BRK.B 527.6072 524 1 2025/03/20 14:05:00 open 3.6072 0.68839695 BRK.B BERKSHIRE HATHAWAY Class B
BRO 120.0085 119.69 2 2025/03/20 14:04:56 open 0.3185 0.26610410 BRO Brown & Brown Inc.
BROS 66.29 65.3 7 2025/03/20 14:04:59 open 0.99 1.51607963 BROS Dutch Bros Inc.
BRSP 5.945 5.94 100 2025/03/20 14:05:00 open 0.005 0.08417508 BRSP BrightSpire Capital Inc.
BRT 17.78 17.86 9 2025/03/20 14:04:25 open -0.08 -0.44792833 BRT BRT Apartments Corp
BRW 7.74 7.73 100 2025/03/20 12:48:28 open 0.01 0.12936611 BRW Saba Capital Income & Opportunities Fund
BRX 25.97 25.91 34 2025/03/20 14:05:00 open 0.06 0.23157082 BRX BRIXMOR PROPERTY GROUP INC.
BSAC 22.85 22.84 100 2025/03/20 14:03:55 open 0.01 0.04378284 BSAC Banco Santander-Chile
BSBR 4.77 4.79 1 2025/03/20 13:24:52 open -0.02 -0.41753653 BSBR BANCO SANTANDER (BRASIL) SA
BSM 15.35 15.27 6 2025/03/20 13:25:17 open 0.08 0.52390308 BSM Black Stone Minerals L.P.
BST 34.1306 33.91 40 2025/03/20 14:04:43 open 0.2206 0.65054556 BST BlackRock Science and Technology Trust
BSTZ 18.8 18.71 64 2025/03/20 13:25:22 open 0.09 0.48102619 BSTZ BlackRock Science and Technology Term Trust
BSX 101.27 100.41 10 2025/03/20 14:04:58 open 0.86 0.85648840 BSX Boston Scientific Corp.
BTCM 1.889 1.86 1 2025/03/20 12:48:52 open 0.029 1.55913978 BTCM BIT Mining Limited
BTE 2.195 2.18 165 2025/03/20 14:04:54 open 0.015 0.68807339 BTE Baytex Energy Corp.
BTI 40.985 41.13 5 2025/03/20 14:04:58 open -0.145 -0.35254072 BTI British American Tobacco p.l.c. American Depositary Shares American Depositary Shares each representing one Ordinary Share
BTT 21.27 21.16 100 2025/03/20 13:24:55 open 0.11 0.51984877 BTT BlackRock Municipal 2030 Target Term Trust
BTU 13.73 13.59 42 2025/03/20 14:04:58 open 0.14 1.03016924 BTU Peabody Energy Corporation
BTZ 10.67 10.67 10 2025/03/20 14:04:44 open 0.00 0 BTZ BlackRock Credit Allocation Income Trust
BUD 62.895 62.42 5 2025/03/20 14:04:55 open 0.475 0.76097405 BUD Anheuser-Busch INBEV SA/NV
BUI 22.87 22.97 200 2025/03/20 13:23:10 open -0.10 -0.43535046 BUI BlackRock Utilities Infrastructure & Power Opportunities Trust
BUR 14.13 13.83 6 2025/03/20 14:04:47 open 0.30 2.16919740 BUR Burford Capital Limited
BURL 241.215 242.74 95 2025/03/20 14:04:55 open -1.525 -0.62824421 BURL BURLINGTON STORES INC.
BV 13.365 13.31 3 2025/03/20 14:04:56 open 0.055 0.41322314 BV BrightView Holdings Inc. Common Stock
BVN 15.33 15.11 107 2025/03/20 14:04:42 open 0.22 1.45598941 BVN Compania de Minas Buenaventura S.A.
BW 0.9006 0.8822 3 2025/03/20 14:04:51 open 0.0184 2.08569485 BW Babcock & Wilcox Enterprises Inc.
BWA 29.0539 28.64 10 2025/03/20 14:04:58 open 0.4139 1.44518156 BWA BorgWarner Inc.
BWLP 11.7154 11.45 6 2025/03/20 14:04:35 open 0.2654 2.31790393 BWLP BW LPG Limited
BWMX 11.55 11.47 12 2025/03/20 12:48:17 open 0.08 0.69747167 BWMX Betterware de Mexico S.A.P.I. de C.V.
BWNB 18.9 19.2 57 2025/03/20 13:25:05 open -0.3 -1.562500 BWNB Babcock & Wilcox Enterprises Inc. 6.50% Senior Notes due 2026
BWpA 9.63 10 100 2025/03/20 13:23:57 open -0.37 -3.700 BWpA Babcock & Wilcox Enterprises Inc. 7.75% Series A Cumulative Perpetual Preferred Stock
BWSN 20.9 21.03 11 2025/03/20 13:22:39 open -0.13 -0.61816453 BWSN Babcock & Wilcox Enterprises Inc. 8.125% Senior Notes due 2026
BWXT 100.66 101.14 1 2025/03/20 14:04:55 open -0.48 -0.47458968 BWXT BWX Technologies Inc.
BX 148.8111 148.01 20 2025/03/20 14:05:00 open 0.8011 0.54124721 BX Blackstone Inc.
BXC 82.15 80.16 3 2025/03/20 14:04:33 open 1.99 2.48253493 BXC BlueLinx Holdings Inc.
BXMT 21.1409 21.03 8 2025/03/20 14:05:00 open 0.1109 0.52734189 BXMT Blackstone Mortgage Trust Inc. (NEW)
BXMX 13.09 13.05 244 2025/03/20 14:04:53 open 0.04 0.30651341 BXMX NUVEEN S&P BUY-WRITE INCOME FUND
BXP 68.455 68.73 9 2025/03/20 14:04:53 open -0.275 -0.40011640 BXP BXP Inc.
BXSL 32.87 32.84 93 2025/03/20 14:04:02 open 0.03 0.09135201 BXSL Blackstone Secured Lending Fund
BY 26.49 26.37 3 2025/03/20 14:04:38 open 0.12 0.45506257 BY Byline Bancorp Inc. Common Stock
BYD 67.98 68.03 29 2025/03/20 14:04:56 open -0.05 -0.07349699 BYD Boyd Gaming Corporation
BYM 10.86 10.78 100 2025/03/20 13:23:26 open 0.08 0.74211503 BYM BLACKROCK MUNICIPAL INCOME QUALITY TRUST
BYON 5.02 4.99 100 2025/03/20 14:04:56 open 0.03 0.60120240 BYON Beyond Inc.
BZH 22.14 21.96 1 2025/03/20 14:04:52 open 0.18 0.81967213 BZH Beazer Homes USA Inc. New
C 72.085 70.98 1 2025/03/20 14:05:00 open 1.105 1.55677656 C Citigroup Inc.
CAAP 17.88 17.73 5 2025/03/20 13:24:38 open 0.15 0.84602369 CAAP Corporacion America Airports S.A.
CABO 251.615 246.26 1 2025/03/20 14:04:56 open 5.355 2.17453098 CABO Cable One Inc.
CACI 362.605 382.25 2 2025/03/20 14:05:00 open -19.645 -5.13930674 CACI CACI INTERNATIONAL CLA
CADE 30.36 30.21 1 2025/03/20 14:04:56 open 0.15 0.49652433 CADE Cadence Bank
CAE 24.62 24.28 100 2025/03/20 14:04:49 open 0.34 1.40032949 CAE CAE INC
CAG 25.865 25.925 24 2025/03/20 14:04:55 open -0.060 -0.23143684 CAG Conagra Brands Inc.
CAH 132.48 132.15 5 2025/03/20 14:04:56 open 0.33 0.24971623 CAH Cardinal Health Inc.
CAL 16.355 16.8 19 2025/03/20 14:04:54 open -0.445 -2.64880952 CAL Caleres Inc
CALX 36.01 34.28 4 2025/03/20 14:04:54 open 1.73 5.04667445 CALX CALIX INC.
CANG 4.01 4.11 160 2025/03/20 12:48:52 open -0.10 -2.43309002 CANG Cango Inc. American Depositary Shares each representing two (2) Class A Ordinary Shares
CAPL 23.59 23.72 19 2025/03/20 13:24:56 open -0.13 -0.54806071 CAPL CrossAmerica Partners LP Common units representing limited partner interests
CARR 66.73 66.93 50 2025/03/20 14:05:00 open -0.20 -0.29881966 CARR Carrier Global Corporation
CARS 11.47 11.33 2 2025/03/20 14:04:59 open 0.14 1.23565755 CARS Cars.com Inc. Common Stock
CAT 337.64 334.57 100 2025/03/20 14:05:00 open 3.07 0.91759572 CAT Caterpillar Inc.
CATO 2.92 2.96 2 2025/03/20 14:04:39 open -0.04 -1.35135135 CATO CATO CORP
CAVA 85.0099 82.62 76 2025/03/20 14:05:00 open 2.3899 2.89264101 CAVA CAVA Group Inc.
CB 293.595 295.09 11 2025/03/20 14:04:59 open -1.495 -0.50662510 CB Chubb Limited
CBAN 16.3149 16.28 3 2025/03/20 14:04:08 open 0.0349 0.21437346 CBAN Colony Bankcorp Inc.
CBL 26.86 27.32 100 2025/03/20 13:25:21 open -0.46 -1.68374817 CBL CBL & Associates Properties Inc.
CBRE 130 127.88 1 2025/03/20 14:04:45 open 2.12 1.65780419 CBRE CBRE GROUP INC.
CBT 82.529539 83.25 2 2025/03/20 14:04:57 open -0.720461 -0.86541862 CBT Cabot Corporation
CBU 57.715 57.06 5 2025/03/20 14:05:00 open 0.655 1.14791448 CBU Community Financial System Inc.
CBZ 73.5 72.77 2 2025/03/20 14:04:52 open 0.73 1.00316064 CBZ CBIZ Inc.
CC 14.7356 14.56 100 2025/03/20 14:04:51 open 0.1756 1.20604396 CC The Chemours Company
CCI 104.6814 104.64 6 2025/03/20 14:04:55 open 0.0414 0.03956422 CCI Crown Castle Inc.
CCIF 7.2889 7.31 2 2025/03/20 13:23:27 open -0.0211 -0.28864569 CCIF Carlyle Credit Income Fund Shares of Beneficial Interest
CCJ 45.6 43.66 100 2025/03/20 14:04:58 open 1.94 4.44342648 CCJ Cameco Corporation
CCK 90.5555 89.83 10 2025/03/20 14:04:54 open 0.7255 0.80763665 CCK Crown Holdings Inc.
CCL 21.255 20.74 100 2025/03/20 14:04:59 open 0.515 2.48312440 CCL Carnival Corporation
CCM 3.97 4 40 2025/03/20 13:25:20 open -0.03 -0.7500 CCM Concord Medical Services Holding Limited
CCO 1.115 1.14 200 2025/03/20 14:04:51 open -0.025 -2.19298246 CCO Clear Channel Outdoor Holdings Inc. Common Stock
CCS 70.4993 69.57 4 2025/03/20 14:04:54 open 0.9293 1.33577692 CCS CENTURY COMMUNITIES INC.
CCU 15.095 15.2 5 2025/03/20 14:03:45 open -0.105 -0.69078947 CCU Compania Cervecerias Unidas S.A.
CDE 6.445 6.35 100 2025/03/20 14:05:00 open 0.095 1.49606299 CDE Coeur Mining Inc.
CDLR 20.155 20.2 20 2025/03/20 14:04:06 open -0.045 -0.22277228 CDLR Cadeler A/S American Depositary Share (each representing four (4) Ordinary Shares)
CDP 27.0802 26.93 40 2025/03/20 14:04:41 open 0.1502 0.55774229 CDP COPT Defense Properties
CDRE 31.8682 32.39 6 2025/03/20 14:04:47 open -0.5218 -1.61099105 CDRE Cadre Holdings Inc.
CE 56.51 55.82 38 2025/03/20 14:05:00 open 0.69 1.23611609 CE Celanese Corporation Common Stock
CEE 14.9252 14.86 500 2025/03/20 12:07:10 open 0.0652 0.43876178 CEE The Central and Eastern Europe Fund Inc.
CEPU 12.39 12.12 84 2025/03/20 14:04:59 open 0.27 2.22772277 CEPU Central Puerto S.A. American Depositary Shares (each represents ten Common Shares)
CF 76.7303 77.02 4 2025/03/20 14:04:59 open -0.2897 -0.37613607 CF CF Industries Holding Inc.
CFG 41.23 40.89 100 2025/03/20 14:05:00 open 0.34 0.83149914 CFG Citizens Financial Group Inc.
CFGpE 20.5999 20.53 142 2025/03/20 13:24:59 open 0.0699 0.34047735 CFGpE Citizens Financial Group Inc.Depositary Shares Each Representing 1/40th Interest in a Share of 5.000% Fixed-Rate Non-Cumulative Perpetual Preferred Stock Series E
CFGpH 26.9 26.86 676 2025/03/20 14:04:43 open 0.04 0.14892033 CFGpH Citizens Financial Group Inc. Depositary Shares Each Representing a 1/40th Interest in a Share of 7.375% Fixed-Rate Non-Cumulative Perpetual Preferred Stock Series H
CFR 123.57 122.46 10 2025/03/20 14:04:58 open 1.11 0.90641842 CFR Cullen/Frost Bankers Inc.
CGAU 6.1878 6.17 100 2025/03/20 14:04:35 open 0.0178 0.28849271 CGAU Centerra Gold Inc.
CHCT 18.4301 18.49 1 2025/03/20 14:04:41 open -0.0599 -0.32395890 CHCT Community Healthcare Trust Incorporated Common Stock $0.01 par value per share
CHD 107.62 107.99 100 2025/03/20 14:04:59 open -0.37 -0.34262432 CHD Church & Dwight Co. Inc.
CHE 600.2928 600 1 2025/03/20 14:04:44 open 0.2928 0.048800 CHE Chemed Corporation
CHGG 0.7758 0.7684 100 2025/03/20 14:04:49 open 0.0074 0.96304008 CHGG CHEGG INC.
CHH 129.91 130.51 1 2025/03/20 14:04:37 open -0.60 -0.45973489 CHH Choice Hotels Intnl.
CHMI 3.5707 3.64 1 2025/03/20 14:04:51 open -0.0693 -1.90384615 CHMI CHERRY HILL MORTGAGE INVESTMENT CORPORATION
CHN 13.41 13.55 100 2025/03/20 11:06:59 open -0.14 -1.03321033 CHN CHINA FUND
CHPT 0.684 0.7034 1 2025/03/20 14:04:57 open -0.0194 -2.75803241 CHPT ChargePoint Holdings Inc.
CHT 39.0425 38.78 2 2025/03/20 14:04:54 open 0.2625 0.67689531 CHT CHUNGHWA TELECOM CO. LTD
CHWY 32.84 32.37 100 2025/03/20 14:04:58 open 0.47 1.45196169 CHWY Chewy Inc.
CI 321.5368 321 10 2025/03/20 14:04:52 open 0.5368 0.16722741 CI The Cigna Group
CIA 5.17 5.01 6 2025/03/20 14:04:07 open 0.16 3.19361277 CIA Citizens Inc.
CIB 42.3806 42.54 22 2025/03/20 13:25:22 open -0.1594 -0.37470616 CIB Bancolombia S.A.
CIEN 65.955 64.99 2 2025/03/20 14:04:57 open 0.965 1.48484382 CIEN Ciena Corporation
CIF 1.6937 1.71 1,587 2025/03/20 12:05:59 open -0.0163 -0.95321637 CIF MFS Intermediate High Income Fund
CIG 1.94 1.99 50 2025/03/20 14:05:00 open -0.05 -2.51256281 CIG Companhia Energetica De Minas Gerais-CEMIG
CII 18.82 18.74 5 2025/03/20 13:25:01 open 0.08 0.42689434 CII BlackRock Enhanced Large Cap Core Fund Inc.
CIM 13.6055 13.57 1 2025/03/20 14:04:48 open 0.0355 0.26160648 CIM Chimera Investment Corp.
CIMN 25.025 25.05 100 2025/03/20 14:04:39 open -0.025 -0.09980040 CIMN Chimera Investment Corporation 9.000% Senior Notes due 2029
CIMpC 23 23.04 1,000 2025/03/20 11:09:25 open -0.04 -0.17361111 CIMpC Chimera Investment Corporation 7.75% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
CINT 6.315 6.39 30 2025/03/20 13:23:31 open -0.075 -1.17370892 CINT CI&T Inc
CIO 5.0321 5.01 8 2025/03/20 14:04:44 open 0.0221 0.44111776 CIO CITY OFFICE REIT INC.
CION 10.9122 10.85 5 2025/03/20 14:04:35 open 0.0622 0.57327189 CION CION Investment Corporation
CIOpA 18.69 18.69 367 2025/03/20 13:24:46 open 0.00 0 CIOpA City Office REIT Inc. 6.625% Series A Cumulative Redeemable Preferred Stock
CIVI 35.7725 35.71 1 2025/03/20 14:04:56 open 0.0625 0.17502100 CIVI Civitas Resources Inc.
CL 89.845 90.55 129 2025/03/20 14:04:59 open -0.705 -0.77857537 CL Colgate-Palmolive Company
CLB 15.44 15.34 1 2025/03/20 14:04:55 open 0.10 0.65189048 CLB Core Laboratories Inc.
CLCO 5.79 5.68 68 2025/03/20 13:25:20 open 0.11 1.93661972 CLCO Cool Company Ltd.
CLDT 7.6505 7.64 1 2025/03/20 14:04:28 open 0.0105 0.13743455 CLDT CHATHAM LODGING TRUST
CLF 9.5041 9.42 100 2025/03/20 14:04:59 open 0.0841 0.89278132 CLF Cleveland-Cliffs Inc.
CLH 198.6628 195.12 1 2025/03/20 14:04:56 open 3.5428 1.81570316 CLH Clean Harbors Inc
CLPR 3.7001 3.83 10 2025/03/20 14:04:56 open -0.1299 -3.39164491 CLPR Clipper Realty Inc. Common Stock
CLS 96.14 91.61 5 2025/03/20 14:05:00 open 4.53 4.94487501 CLS Celestica Inc.
CLVT 4.355 4.37 100 2025/03/20 14:04:55 open -0.015 -0.34324943 CLVT Clarivate Plc
CLW 24.2814 24.31 1 2025/03/20 14:04:55 open -0.0286 -0.11764706 CLW Clearwater Paper Corporation
CLX 145 145.44 39 2025/03/20 14:04:57 open -0.44 -0.30253025 CLX Clorox Company
CM 56.5704 56.35 1 2025/03/20 14:05:00 open 0.2204 0.39112689 CM Canadian Imperial Bank of Commerce
CMA 59.045 58.01 61 2025/03/20 14:04:44 open 1.035 1.78417514 CMA Comerica Incorporated
CMBT 9.6654 9.69 1 2025/03/20 14:04:59 open -0.0246 -0.25386997 CMBT CMB.TECH NV
CMC 46.7199 45.13 1 2025/03/20 14:04:51 open 1.5899 3.52293375 CMC Commercial Metals Company
CMCM 5.0747 5 1,000 2025/03/20 12:48:46 open 0.0747 1.49400 CMCM Cheetah Mobile Inc. American Depositary Shares each representing fifty (50) Class A Ordinary Shares
CMG 48.9851 48.5 3 2025/03/20 14:05:00 open 0.4851 1.00020619 CMG Chipotle Mexican Grill Inc.
CMI 325.225 324 1 2025/03/20 14:04:58 open 1.225 0.37808642 CMI Cummins Inc.
CMP 10.3863 10.77 25 2025/03/20 14:05:00 open -0.3837 -3.56267409 CMP Compass Minerals International Inc.
CMRE 10.59 10.5 1 2025/03/20 14:04:43 open 0.09 0.85714286 CMRE Costamare Inc.
CMS 73.4208 73.86 5 2025/03/20 14:04:57 open -0.4392 -0.59463851 CMS CMS Energy Corporation
CMSA 22.355 22.35 66 2025/03/20 13:24:59 open 0.005 0.02237136 CMSA CMS Energy Corporation 5.625% Junior Subordinated Notes due 2078
CMSC 23.07 23.27 80 2025/03/20 12:06:58 open -0.20 -0.85947572 CMSC CMS Energy Corporation 5.875% Junior Subordinated Notes due 2078
CMSD 23.2 23.38 34 2025/03/20 14:04:43 open -0.18 -0.76988879 CMSD CMS Energy Corporation 5.875% Junior Subordinated Notes due 2079
CMSpC 17.7229 17.71 239 2025/03/20 13:24:59 open 0.0129 0.07284020 CMSpC CMS Energy Corporation Depositary Shares each representing a 1/1 000th interest in a share of 4.200% Cumulative Redeemable Perpetual Preferred Stock Series C
CMTG 4.165 4.05 1 2025/03/20 14:04:42 open 0.115 2.83950617 CMTG Claros Mortgage Trust Inc.
CNA 49.11 49.49 21 2025/03/20 14:05:00 open -0.38 -0.76783189 CNA CNA Financial Corporation
CNC 59.49 59.03 100 2025/03/20 14:05:00 open 0.46 0.77926478 CNC Centene Corporation
CNF 0.9645 0.9 100 2025/03/20 13:25:08 open 0.0645 7.16666667 CNF CNFinance Holdings Limited American Depositary Shares ("ADSs") each representing twenty (20) Ordinary Shares
CNH 12.9 12.82 124 2025/03/20 14:04:55 open 0.08 0.62402496 CNH CNH INDUSTRIAL N.V.
CNI 97.4608 96.9 30 2025/03/20 14:04:59 open 0.5608 0.57874097 CNI Canadian National Railway
CNK 26.495 25.86 1 2025/03/20 14:04:58 open 0.635 2.45552978 CNK Cinemark Holdings Inc.
CNM 48.57 48.04 4 2025/03/20 14:04:59 open 0.53 1.10324729 CNM Core & Main Inc.
CNMD 58.99 58.65 12 2025/03/20 14:04:26 open 0.34 0.57971014 CNMD CONMED Corporation
CNNE 17.531 17.35 5 2025/03/20 14:04:45 open 0.181 1.04322767 CNNE Cannae Holdings Inc. Common Stock
CNO 41.255 40.71 100 2025/03/20 14:05:00 open 0.545 1.33873741 CNO CNO Financial Group Inc.
CNP 35.82 35.83 37 2025/03/20 14:04:59 open -0.01 -0.02790957 CNP CenterPoint Energy Inc.
CNQ 30.76 30.53 17 2025/03/20 14:04:56 open 0.23 0.75335735 CNQ Canadian Natural Resources Limited
CNR 73.39 73.3 200 2025/03/20 14:04:51 open 0.09 0.12278308 CNR Core Natural Resources Inc.
CNS 79.09 78.39 7 2025/03/20 14:04:37 open 0.70 0.89297104 CNS Cohen & Steers Inc.
CNX 32.0921 32.12 2 2025/03/20 14:05:00 open -0.0279 -0.08686177 CNX CNX Resources Corporation
CODI 19.7693 19.69 1 2025/03/20 14:04:29 open 0.0793 0.40274251 CODI Compass Diversified
CODIpB 22.5 22.52 1 2025/03/20 14:04:54 open -0.02 -0.08880995 CODIpB Compass Diversified Holdings 7.875% Series B Fixed-to-Floating Rate Cumulative Preferred Shares representing beneficial interests in Compass Diversified Holdings
COF 174.37 170.44 4 2025/03/20 14:05:00 open 3.93 2.30579676 COF Capital One Financial
COFpI 19.875 19.86 200 2025/03/20 14:04:43 open 0.015 0.07552870 COFpI Capital One Financial Corporation Depositary shares each representing a 1/40th interest in a share of Fixed Rate Non-Cumulative Perpetual Preferred Stock Series I
COFpJ 19.005 19.05 200 2025/03/20 14:04:43 open -0.045 -0.23622047 COFpJ Capital One Financial Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of Fixed Rate Non- Cumulative Perpetual Preferred Stock Series J
COFpL 17.22 17.3 3 2025/03/20 13:24:28 open -0.08 -0.46242775 COFpL Capital One Financial Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of Fixed Rate Non- Cumulative Perpetual Preferred Stock Series L
COHR 69.105 68.38 1 2025/03/20 14:05:00 open 0.725 1.06025154 COHR Coherent Corp.
COLD 22.007 22 1 2025/03/20 14:05:00 open 0.007 0.03181818 COLD Americold Realty Trust Inc.
COMP 9.0921 8.76 300 2025/03/20 14:04:55 open 0.3321 3.79109589 COMP Compass Inc.
CON 21.29 20.99 9 2025/03/20 14:04:44 open 0.30 1.42925202 CON Concentra Group Holdings Parent Inc.
COOK 1.7907 1.75 625 2025/03/20 14:03:47 open 0.0407 2.32571429 COOK Traeger Inc.
COP 102.2 101.15 2 2025/03/20 14:04:59 open 1.05 1.03806228 COP ConocoPhillips
COR 266.021432 266.31 10 2025/03/20 14:04:59 open -0.288568 -0.10835793 COR Cencora Inc.
COTY 5.645 5.77 12 2025/03/20 14:04:54 open -0.125 -2.16637782 COTY COTY INC
COUR 7.185 7.14 10 2025/03/20 14:04:58 open 0.045 0.63025210 COUR Coursera Inc.
CP 73.8501 73.6 31 2025/03/20 14:05:00 open 0.2501 0.33980978 CP Canadian Pacific Kansas City Limited
CPA 94.5911 94.28 4 2025/03/20 14:04:57 open 0.3111 0.32997454 CPA Copa Holdings S.A.
CPAY 351.555 349.8 25 2025/03/20 14:04:56 open 1.755 0.50171527 CPAY Corpay Inc.
CPF 27.14 27.08 2 2025/03/20 14:04:15 open 0.06 0.22156573 CPF Central Pacific Financial Corporation
CPK 125.68 125.36 2 2025/03/20 14:04:50 open 0.32 0.25526484 CPK Chesapeake Utilities
CPNG 23.2864 23 16 2025/03/20 14:04:53 open 0.2864 1.24521739 CPNG Coupang Inc.
CPRI 20.7287 20.58 18 2025/03/20 14:05:00 open 0.1487 0.72254616 CPRI Capri Holdings Limited
CPS 16.7352 14.58 4 2025/03/20 14:04:52 open 2.1552 14.78189300 CPS Cooper-Standard Automotive Inc.
CPT 119.98 120.01 1 2025/03/20 14:04:59 open -0.03 -0.02499792 CPT Camden Property Trust
CQP 61.68 63.82 33 2025/03/20 14:03:57 open -2.14 -3.35318082 CQP Cheniere Energy Partners LP
CR 153.025 152.69 2 2025/03/20 14:05:00 open 0.335 0.21939878 CR Crane Company
CRBD 24.84 24.87 138 2025/03/20 13:25:00 open -0.03 -0.12062726 CRBD Corebridge Financial Inc. 6.375% Junior Subordinated Notes due 2064
CRBG 32.58 32.21 48 2025/03/20 14:05:00 open 0.37 1.14871158 CRBG Corebridge Financial Inc.
CRC 44.4478 44.26 3 2025/03/20 14:04:49 open 0.1878 0.42431089 CRC California Resources Corporation
CRD.A 11.0016 10.99 147 2025/03/20 14:04:20 open 0.0116 0.10555050 CRD.A Crawford & Company Class A
CRD.B 11.2 11 100 2025/03/20 11:45:45 open 0.2 1.81818182 CRD.B Crawford & Company Class B
CRGY 11.6314 11.78 16 2025/03/20 14:04:54 open -0.1486 -1.26146010 CRGY Crescent Energy Company
CRH 97.6267 97.98 1 2025/03/20 14:05:00 open -0.3533 -0.36058379 CRH CRH Public Limited Company
CRI 41.1556 40.2 100 2025/03/20 14:04:47 open 0.9556 2.37711443 CRI Carter's Inc.
CRK 19.74 19.39 7 2025/03/20 14:05:00 open 0.35 1.80505415 CRK Comstock Resources Inc.
CRL 166.07 170.92 9 2025/03/20 14:05:00 open -4.85 -2.83758484 CRL Charles River Laboratories International Inc.
CRM 278.915 277.06 3 2025/03/20 14:05:00 open 1.855 0.66953007 CRM Salesforce Inc.
CRS 187.4226 185.24 1 2025/03/20 14:04:41 open 2.1826 1.17825524 CRS Carpenter Technology Corp
CRT 11.03 10.91 84 2025/03/20 13:25:12 open 0.12 1.09990834 CRT Cross Timbers Royalty Trust
CSAN 5.572 5.64 1 2025/03/20 14:04:55 open -0.068 -1.20567376 CSAN Cosan S.A. American Depositary Shares (each representing four Common Shares)
CSL 341.27 343.35 1 2025/03/20 14:05:00 open -2.08 -0.60579584 CSL Carlisle Companies Inc.
CSR 63.8449 63.86 1 2025/03/20 14:04:05 open -0.0151 -0.02364547 CSR Centerspace
CSTM 11.8649 11.8 31 2025/03/20 14:04:56 open 0.0649 0.5500 CSTM Constellium SE Class A Ordinary shares
CSV 38.1714 38.19 350 2025/03/20 14:04:46 open -0.0186 -0.04870385 CSV Carriage Services Inc.
CTDD 18.49 18.39 50 2025/03/20 12:48:25 open 0.10 0.54377379 CTDD Qwest Corporation 6.75% Notes due 2057
CTO 18.9095 18.85 21 2025/03/20 14:05:00 open 0.0595 0.31564987 CTO CTO Realty Growth Inc.
CTOS 4.735 4.77 8 2025/03/20 14:03:36 open -0.035 -0.73375262 CTOS Custom Truck One Source Inc.
CTRA 29.075 28.93 100 2025/03/20 14:04:54 open 0.145 0.50120982 CTRA Coterra Energy Inc.
CTRE 29.0267 29.16 1 2025/03/20 14:04:59 open -0.1333 -0.45713306 CTRE CareTrust REIT Inc
CTRI 16.7135 16.78 1 2025/03/20 14:04:38 open -0.0665 -0.39630513 CTRI Centuri Holdings Inc.
CTS 42.845 42.73 33 2025/03/20 14:04:52 open 0.115 0.26913176 CTS CTS Corporation
CTVA 62.02 62.09 100 2025/03/20 14:04:59 open -0.07 -0.11273957 CTVA Corteva Inc. Common Stock
CUBE 42.290454 42.06 2 2025/03/20 14:04:55 open 0.230454 0.54791726 CUBE CubeSmart
CUBI 51.581 50.67 1 2025/03/20 14:04:54 open 0.911 1.79790803 CUBI CUSTOMERS BANCORP INC
CUBIpE 25.64 25.78 3 2025/03/20 11:09:05 open -0.14 -0.54305663 CUBIpE Customers Bancorp Inc. Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series E
CUK 19.03 18.56 6 2025/03/20 14:04:56 open 0.47 2.53232759 CUK Carnival PLC
CULP 5.48 5.51 72 2025/03/20 14:04:46 open -0.03 -0.54446461 CULP Culp Inc.
CURB 23.476 23.37 1 2025/03/20 14:04:34 open 0.106 0.45357296 CURB Curbline Properties Corp.
CURV 5.4994 5.53 1 2025/03/20 14:04:59 open -0.0306 -0.55334539 CURV Torrid Holdings Inc.
CUZ 29.8691 29.67 1 2025/03/20 14:05:00 open 0.1991 0.67104820 CUZ Cousins Properties Inc.
CVE 14.0645 13.76 8 2025/03/20 14:04:58 open 0.3045 2.21293605 CVE Cenovus Energy Inc.
CVEO 21.82 22.25 3 2025/03/20 14:04:36 open -0.43 -1.93258427 CVEO Civeo Corporation
CVI 21.75 21.43 1 2025/03/20 14:04:55 open 0.32 1.49323378 CVI CVR ENERGY INC.
CVLG 22.6185 22.58 1 2025/03/20 14:04:07 open 0.0385 0.17050487 CVLG Covenant Logistics Group Inc.
CVNA 184.75 180.465 100 2025/03/20 14:04:59 open 4.285 2.37442163 CVNA Carvana Co.
CVS 68.135 67.93 25 2025/03/20 14:05:00 open 0.205 0.30178125 CVS CVS HEALTH CORPORATION
CVX 164.385 163.13 100 2025/03/20 14:05:00 open 1.255 0.76932508 CVX Chevron Corporation
CW 327.077 326.89 2 2025/03/20 14:04:59 open 0.187 0.05720579 CW Curtiss-Wright Corp.
CWAN 26.7252 26.26 20 2025/03/20 14:05:00 open 0.4652 1.77151561 CWAN Clearwater Analytics Holdings Inc.
CWEN.A 28.0212 28.05 1 2025/03/20 14:04:56 open -0.0288 -0.10267380 CWEN.A Clearway Energy Inc. Class A Common Stock
CWEN 29.8 29.75 150 2025/03/20 14:04:56 open 0.05 0.16806723 CWEN Clearway Energy Inc. Class C Common Stock
CWH 17.22 16.99 27 2025/03/20 14:05:00 open 0.23 1.35373749 CWH Camping World Holdings Inc.
CWK 10.575 10.34 1 2025/03/20 14:04:55 open 0.235 2.27272727 CWK Cushman & Wakefield plc Ordinary Shares
CWT 46.1697 46.36 1 2025/03/20 14:04:53 open -0.1903 -0.41048318 CWT California Water Service
CX 6.06 6.04 30 2025/03/20 14:04:59 open 0.02 0.33112583 CX Cemex S.A.B. de C.V.
CXE 3.71 3.68 100 2025/03/20 14:03:42 open 0.03 0.81521739 CXE MFS High Income Municipal Trust
CXM 8.87 8.85 100 2025/03/20 14:04:58 open 0.02 0.22598870 CXM Sprinklr Inc.
CXT 53.98 54.92 100 2025/03/20 14:04:45 open -0.94 -1.71158048 CXT Crane NXT Co.
CXW 20.6055 20.21 5 2025/03/20 14:04:54 open 0.3955 1.95695200 CXW CoreCivic Inc.
CYD 19.53 20.23 43 2025/03/20 14:04:40 open -0.70 -3.46020761 CYD China Yuchai International Ltd.
CYH 2.635 2.67 100 2025/03/20 14:04:58 open -0.035 -1.31086142 CYH Community Health Systems Inc.
D 54.8287 55.04 2 2025/03/20 14:04:58 open -0.2113 -0.38390262 D Dominion Energy Inc Common Stock
DAC 82.95 81.75 2 2025/03/20 14:04:39 open 1.20 1.46788991 DAC Danaos Corporation
DAL 46.95 46.72 18 2025/03/20 14:04:59 open 0.23 0.49229452 DAL Delta Air Lines Inc.
DAN 14.4068 13.94 1 2025/03/20 14:04:57 open 0.4668 3.34863702 DAN Dana Incorporated
DAO 8.43 8.34 100 2025/03/20 13:24:08 open 0.09 1.07913669 DAO Youdao Inc. American Depositary Shares each representing one Class A Ordinary Share
DAR 30.375 29.98 50 2025/03/20 14:05:00 open 0.395 1.31754503 DAR DARLING INGREDIENTS INC.
DAVA 21.61 21.69 123 2025/03/20 14:04:58 open -0.08 -0.36883356 DAVA Endava plc American Depositary Shares (each representing one Class A Ordinary Share)
DAY 57.4 57.34 5 2025/03/20 14:05:00 open 0.06 0.10463900 DAY Dayforce Inc.
DB 24.154 23.96 1 2025/03/20 14:04:59 open 0.194 0.80968280 DB Deutsche Bank Aktiengesellschaft
DBD 43.4414 42.78 1 2025/03/20 14:04:38 open 0.6614 1.54604956 DBD Diebold Nixdorf Incorporated
DBI 3.985 4.18 100 2025/03/20 14:04:59 open -0.195 -4.66507177 DBI Designer Brands Inc.
DBRG 9.535 9.63 10 2025/03/20 14:04:57 open -0.095 -0.98650052 DBRG DigitalBridge Group Inc.
DBRGpI 24.44 24.37 58 2025/03/20 12:07:00 open 0.07 0.28723841 DBRGpI DigitalBridge Group Inc. 7.15% Series I Cumulative Redeemable Perpetual Preferred Stock
DCI 68.0433 68.16 8 2025/03/20 14:04:50 open -0.1167 -0.17121479 DCI Donaldson Company Inc.
DCO 59.56 59.22 1 2025/03/20 14:04:55 open 0.34 0.57413036 DCO Ducommun Incorporated
DD 76.839 76.97 10 2025/03/20 14:05:00 open -0.131 -0.17019618 DD DuPont de Nemours Inc. Common Stock
DDD 2.6 2.6 100 2025/03/20 14:04:59 open 0.0 0 DDD 3D Systems Corp
DDL 2.94 3.05 200 2025/03/20 13:25:18 open -0.11 -3.60655738 DDL Dingdong (Cayman) Limited American Depositary Shares (each two representing three Ordinary Shares)
DDS 360.0688 365.45 5 2025/03/20 14:04:49 open -5.3812 -1.47248598 DDS Dillards Inc.
DE 478.4825 476 1 2025/03/20 14:04:58 open 2.4825 0.52153361 DE Deere & Company
DEA 10.545 10.52 100 2025/03/20 14:04:35 open 0.025 0.23764259 DEA Easterly Government Properties Inc.
DEC 13.7215 13.34 39 2025/03/20 13:24:56 open 0.3815 2.85982009 DEC Diversified Energy Company plc
DECK 117.1648 118.2 5 2025/03/20 14:05:00 open -1.0352 -0.87580372 DECK Deckers Outdoor Corp
DEI 16.225 15.96 5 2025/03/20 14:04:56 open 0.265 1.66040100 DEI Douglas Emmett Inc.
DELL 100.2 97.96 65 2025/03/20 14:05:00 open 2.24 2.28664761 DELL Dell Technologies Inc.
DEO 107.64 106.49 1 2025/03/20 14:04:52 open 1.15 1.07991361 DEO Diageo plc
DESP 19.24 19.21 200 2025/03/20 14:04:58 open 0.03 0.15616866 DESP Despegar.com Corp.
DFH 24.7659 24.19 3 2025/03/20 14:04:57 open 0.5759 2.38073584 DFH Dream Finders Homes Inc.
DFIN 44.53 44.59 14 2025/03/20 14:04:47 open -0.06 -0.13455932 DFIN Donnelley Financial Solutions Inc.
DFP 20.53 20.54 25 2025/03/20 12:47:35 open -0.01 -0.04868549 DFP FLAHERTY & CRUMRINE DYNAMIC PREFERRED AND INCOME FUND INCORPORATED
DFS 164.29 159.64 2 2025/03/20 14:04:55 open 4.65 2.91280381 DFS Discover Financial Services
DG 82.35 82.08 100 2025/03/20 14:04:59 open 0.27 0.32894737 DG Dollar General Corp.
DGX 166.07 167.8 3 2025/03/20 14:04:59 open -1.73 -1.03098927 DGX Quest Diagnostics Inc.
DHF 2.54 2.54 400 2025/03/20 12:48:58 open 0.00 0 DHF BNY Mellon High Yield Strategies Fund
DHI 131.1657 130.2 293 2025/03/20 14:04:55 open 0.9657 0.74170507 DHI D.R. Horton Inc.
DHR 209.8128 210.24 100 2025/03/20 14:05:00 open -0.4272 -0.20319635 DHR Danaher Corporation
DHT 11.1014 10.89 28 2025/03/20 14:04:47 open 0.2114 1.94123049 DHT DHT HOLDINGS INC.
DHX 1.71 1.73 29 2025/03/20 12:08:44 open -0.02 -1.15606936 DHX DHI Group Inc.
DIAX 14.405 14.28 300 2025/03/20 12:48:30 open 0.125 0.87535014 DIAX NUVEEN DOW 30SM DYNAMIC OVERWRITE FUND
DIN 25.2505 24.75 17 2025/03/20 14:04:59 open 0.5005 2.02222222 DIN Dine Brands Global Inc.
DINO 33.868 33.49 2 2025/03/20 14:04:49 open 0.378 1.12869513 DINO HF Sinclair Corporation
DIS 99.1 99.57 5 2025/03/20 14:05:00 open -0.47 -0.47202973 DIS The Walt Disney Company
DK 17.168 16.97 100 2025/03/20 14:04:52 open 0.198 1.16676488 DK Delek US Holdings Inc.
DKL 43.36 42.79 100 2025/03/20 14:04:49 open 0.57 1.33208694 DKL DELEK LOGISTICS PARTNERS LP
DKS 193.853 196.73 2 2025/03/20 14:05:00 open -2.877 -1.46241041 DKS Dick's Sporting Goods Inc.
DLB 81.9 81.87 2 2025/03/20 14:04:55 open 0.03 0.03664346 DLB Dolby Laboratories Inc.Class A
DLNG 4.029 3.97 260 2025/03/20 12:06:39 open 0.059 1.48614610 DLNG DYNAGAS LNG PARNERS LP
DLR 151.44 150.45 50 2025/03/20 14:05:00 open 0.99 0.65802592 DLR Digital Realty Trust Inc.
DLRpJ 21.4 21.3 29 2025/03/20 12:07:38 open 0.1 0.46948357 DLRpJ Digital Realty Trust Inc. 5.250% Series J Cumulative Redeemable Preferred Stock
DLRpL 20.895 20.93 104 2025/03/20 13:24:59 open -0.035 -0.16722408 DLRpL Digital Realty Trust Inc. 5.200% Series L Cumulative Redeemable Preferred Stock
DLX 16.2621 16.12 1 2025/03/20 14:04:24 open 0.1421 0.88151365 DLX Deluxe Corporation
DLY 16.07 16.11 120 2025/03/20 13:23:42 open -0.04 -0.24829299 DLY DoubleLine Yield Opportunities Fund
DM 2.63 2.63 26 2025/03/20 14:04:24 open 0.00 0 DM Desktop Metal Inc.
DNA 7.145 7.4 23 2025/03/20 14:05:00 open -0.255 -3.44594595 DNA Ginkgo Bioworks Holdings Inc.
DNB 8.57 8.65 100 2025/03/20 14:04:48 open -0.08 -0.92485549 DNB Dun & Bradstreet Holdings Inc.
DNOW 16.145 15.79 107 2025/03/20 14:04:56 open 0.355 2.24825839 DNOW DNOW Inc.
DNP 9.6106 9.58 20 2025/03/20 13:24:09 open 0.0306 0.31941545 DNP DNP Select Income Fund Inc.
DOC 20.375 20.46 100 2025/03/20 14:05:00 open -0.085 -0.41544477 DOC Healthpeak Properties Inc.
DOCN 36.561 35.81 2 2025/03/20 14:05:00 open 0.751 2.09717956 DOCN DigitalOcean Holdings Inc.
DOCS 63.3162 61.99 100 2025/03/20 14:05:00 open 1.3262 2.13937732 DOCS Doximity Inc.
DOLE 14.35 14.38 3 2025/03/20 14:04:58 open -0.03 -0.20862309 DOLE Dole plc
DOUG 1.815 1.8 20 2025/03/20 14:04:36 open 0.015 0.83333333 DOUG Douglas Elliman Inc.
DOV 181.235 180.34 165 2025/03/20 14:04:55 open 0.895 0.49628480 DOV Dover Corporation
DOW 36.5884 36.76 100 2025/03/20 14:04:59 open -0.1716 -0.46681175 DOW Dow Inc.
DPG 12.1299 12.15 3 2025/03/20 14:04:50 open -0.0201 -0.16543210 DPG Duff & Phelps Utility and Infrastructure Fund Inc.
DPZ 463.8837 462 1 2025/03/20 14:05:00 open 1.8837 0.40772727 DPZ Domino's Pizza Inc.
DQ 19.9999 20.62 46 2025/03/20 14:05:00 open -0.6201 -3.00727449 DQ Daqo New Energy Corp. American Depositary Shares (each representing 5 Ordinary Shares)
DRD 14.442 14.56 500 2025/03/20 14:04:52 open -0.118 -0.81043956 DRD DRDGOLD Ltd.
DRH 7.99 7.94 5 2025/03/20 14:04:59 open 0.05 0.62972292 DRH DiamondRock Hospitality Company
DRHpA 25.155 25.09 500 2025/03/20 11:45:39 open 0.065 0.25906736 DRHpA DiamondRock Hospitality Company 8.250% Series A Cumulative Redeemable Preferred Stock
DRI 196.84 198.41 100 2025/03/20 14:05:00 open -1.57 -0.79129076 DRI Darden Restaurants Inc.
DRLL 29.49 29.3 100 2025/03/20 12:47:34 open 0.19 0.64846416 DRLL Strive U.S. Energy ETF
DSL 12.5345 12.54 100 2025/03/20 14:04:38 open -0.0055 -0.04385965 DSL DOUBLELINE INCOME SOLUTIONS FUND
DSM 5.825 5.79 100 2025/03/20 14:04:46 open 0.035 0.60449050 DSM BNY Mellon Strategic Municipal Bond Fund Inc.
DSU 10.475 10.5 3 2025/03/20 13:25:08 open -0.025 -0.23809524 DSU Blackrock Debt Strategies Fund Inc.
DSX 1.7999 1.76 1 2025/03/20 14:03:37 open 0.0399 2.26704545 DSX Diana Shipping Inc.
DT 49.31 48.91 19 2025/03/20 14:05:00 open 0.40 0.81782866 DT Dynatrace Inc.
DTB 18.405 18.41 10 2025/03/20 13:22:42 open -0.005 -0.02715915 DTB DTE Energy Company 2020 Series G 4.375% Junior Subordinated Debentures due 2080
DTC 0.2096 0.22 3 2025/03/20 13:24:45 open -0.0104 -4.72727273 DTC Solo Brands Inc.
DTE 136.365907 136.44 7 2025/03/20 14:04:58 open -0.074093 -0.05430446 DTE DTE Energy Company
DTG 18.232 18.24 42 2025/03/20 13:24:59 open -0.008 -0.04385965 DTG DTE Energy Company 2021 Series E 4.375% Junior Subordinated Debentures
DTM 98.97 98.49 1 2025/03/20 14:05:00 open 0.48 0.48735912 DTM DT Midstream Inc.
DTW 22.39 22.4343 64 2025/03/20 13:24:59 open -0.0443 -0.19746549 DTW DTE Energy Company 2017 Series E 5.25% Junior Subordinated Debentures due 2077
DUK 119.5 119.59 10 2025/03/20 14:04:59 open -0.09 -0.07525713 DUK Duke Energy Corporation
DUKB 24.8159 24.77 34 2025/03/20 13:24:59 open 0.0459 0.18530480 DUKB Duke Energy Corporation 5.625% Junior Subordinated Debentures due 2078
DUKpA 25.1196 25.18 173 2025/03/20 13:24:59 open -0.0604 -0.23987292 DUKpA Duke Energy Corporation Depositary Shares each representing a 1/1000th interest in a share of 5.75% Series A Cumulative Redeemable Perpetual Preferred Stock
DV 14.565 14.39 100 2025/03/20 14:05:00 open 0.175 1.21612231 DV DoubleVerify Holdings Inc.
DVA 149.075 149.77 3 2025/03/20 14:05:00 open -0.695 -0.46404487 DVA DaVita Inc.
DVN 36.0554 35.75 2 2025/03/20 14:05:00 open 0.3054 0.85426573 DVN Devon Energy Corporation
DX 14.0601 14.26 1 2025/03/20 14:04:59 open -0.1999 -1.40182328 DX Dynex Capital Inc.
DXC 17.0762 17.09 1 2025/03/20 14:04:49 open -0.0138 -0.08074898 DXC DXC Technology Company
DXpC 25.44 25.41 100 2025/03/20 14:04:43 open 0.03 0.11806375 DXpC Dynex Capital Inc. 6.900% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
DXYZ 39.7688 38.66 1 2025/03/20 14:04:34 open 1.1088 2.86808070 DXYZ Destiny Tech100 Inc.
DY 159.0694 156.86 3 2025/03/20 14:04:55 open 2.2094 1.40851715 DY Dycom Industries Inc.
E 31.349 31.02 50 2025/03/20 14:04:30 open 0.329 1.06060606 E ENI S.p.A.
EAF 1.025 1.04 20 2025/03/20 14:04:58 open -0.015 -1.44230769 EAF GrafTech International Ltd.
EAI 21.3201 21.36 88 2025/03/20 13:24:59 open -0.0399 -0.18679775 EAI Entergy Arkansas LLC First Mortgage Bonds 4.875% Series due September 1 2066
EARN 5.78 5.78 100 2025/03/20 14:04:30 open 0.00 0 EARN Ellington Credit Company
EAT 144.5092 139.87 1 2025/03/20 14:04:56 open 4.6392 3.31679417 EAT Brinker International Inc.
EB 2.335 2.28 120 2025/03/20 14:04:55 open 0.055 2.41228070 EB Eventbrite Inc. Class A Common Stock
EBF 21.0557 21.19 11 2025/03/20 14:04:55 open -0.1343 -0.63378952 EBF Ennis Inc.
EBR.B 7.99 8.01 100 2025/03/20 09:31:16 open -0.02 -0.24968789 EBR.B Centrais El?ricas Brasileiras S.A.- Eletrobr? American Depositary Shares (Each representing one Preferred Share)
EBR 7.3812 7.43 1 2025/03/20 14:04:56 open -0.0488 -0.65679677 EBR Centrais El?ricas Brasileiras S.A.- Eletrobr? American Depositary Shares (Each representing one Common Share)
EBS 5.73 5.8 92 2025/03/20 14:05:00 open -0.07 -1.20689655 EBS Emergent Biosolutions Inc.
EC 10.11 10.1 1 2025/03/20 14:04:58 open 0.01 0.09900990 EC Ecopetrol S.A
ECAT 16.3009 16.23 2 2025/03/20 14:04:28 open 0.0709 0.43684535 ECAT BlackRock ESG Capital Allocation Term Trust
ECC 7.795 7.69 100 2025/03/20 14:04:43 open 0.105 1.36540962 ECC EAGLE POINT CREDIT COMPANY INC.
ECG 40.58 39.5 1 2025/03/20 14:04:59 open 1.08 2.73417722 ECG Everus Construction Group Inc.
ECL 251.89 252.94 30 2025/03/20 14:04:57 open -1.05 -0.41511821 ECL Ecolab Inc.
ECO 23.61 22.96 12 2025/03/20 14:05:00 open 0.65 2.83101045 ECO Okeanis Eco Tankers Corp.
ECVT 6.66 6.79 9 2025/03/20 14:04:58 open -0.13 -1.91458027 ECVT Ecovyst Inc.
ED 107.44 107.78 1 2025/03/20 14:04:57 open -0.34 -0.31545741 ED Consolidated Edison Inc.
EDD 4.855 4.86 200 2025/03/20 13:25:14 open -0.005 -0.10288066 EDD Morgan Stanley Emerging Markets Domestic Debt Fund Inc.
EDF 5.15 5.16 100 2025/03/20 14:04:36 open -0.01 -0.19379845 EDF Virtus Stone Harbor Emerging Markets Income Fund
EDN 32.1177 31.96 2 2025/03/20 14:03:59 open 0.1577 0.49342929 EDN Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)
EDR 28.835 28.6 6 2025/03/20 14:04:52 open 0.235 0.82167832 EDR Endeavor Group Holdings Inc.
EDU 52.1079 51.9 5 2025/03/20 14:04:46 open 0.2079 0.40057803 EDU New Oriental Education and Technology Group Inc. American Depositary Shares (each representing ten (10) Common Shares)
EE 29.1721 28.65 1 2025/03/20 14:04:54 open 0.5221 1.82233857 EE Excelerate Energy Inc.
EEA 9.23 9.25 1 2025/03/20 12:05:37 open -0.02 -0.21621622 EEA The European Equity Fund Inc.
EEX 4.1508 4.18 4 2025/03/20 14:04:56 open -0.0292 -0.69856459 EEX Emerald Holding Inc.
EFC 13.4027 13.42 71 2025/03/20 14:05:00 open -0.0173 -0.12891207 EFC Ellington Financial Inc. Common Stock
EFCpB 22.97 23.1322 240 2025/03/20 11:06:57 open -0.1622 -0.70118709 EFCpB Ellington Financial Inc. 6.250% Series B Fixed-Rate Reset Cumulative Redeemable Preferred Stock
EFR 12.34 12.26 2,625 2025/03/20 12:07:36 open 0.08 0.65252855 EFR Eaton Vance Senior Floating-Rate Fund
EFX 242.33 244.44 6 2025/03/20 14:04:59 open -2.11 -0.86319751 EFX Equifax Incorporated
EFXT 7.54 7.4 282 2025/03/20 13:25:23 open 0.14 1.89189189 EFXT Enerflex Ltd.
EG 355.5986 355.57 31 2025/03/20 14:04:50 open 0.0286 0.00804342 EG Everest Group Ltd.
EGO 15.895 15.46 68 2025/03/20 14:04:40 open 0.435 2.81371281 EGO Eldorado Gold Corporation
EGP 176.7469 178.35 1 2025/03/20 14:04:57 open -1.6031 -0.89885057 EGP EastGroup Properties Inc.
EGY 3.9372 4.01 5 2025/03/20 14:05:00 open -0.0728 -1.81546135 EGY Vaalco Energy Inc.
EHAB 9.2052 9.11 3 2025/03/20 14:04:56 open 0.0952 1.04500549 EHAB Enhabit Inc.
EHC 99.08 98.79 25 2025/03/20 14:04:50 open 0.29 0.29355198 EHC Encompass Health Corporation Common Stock
EIC 14.987 14.65 3 2025/03/20 13:24:50 open 0.337 2.30034130 EIC Eagle Point Income Company Inc.
EIG 50.064 49.92 1 2025/03/20 14:04:56 open 0.144 0.28846154 EIG Employers Holdings Inc.
EIX 58.568 58.36 10 2025/03/20 14:05:00 open 0.208 0.35640850 EIX Edison International
EL 68.361 67 1 2025/03/20 14:05:00 open 1.361 2.03134328 EL The Estee Lauder Companies Inc. Class A
ELAN 10.5847 10.72 1 2025/03/20 14:05:00 open -0.1353 -1.26212687 ELAN Elanco Animal Health Incorporated Common Stock
ELC 21.094 21.1 64 2025/03/20 13:24:59 open -0.006 -0.02843602 ELC Entergy Louisiana LLC Collateral Trust Mortgage Bonds 4.875 % Series due September 1 2066
ELF 62.7806 63.47 2 2025/03/20 14:04:59 open -0.6894 -1.08618245 ELF e.l.f. Beauty Inc.
ELME 17.125 16.9 100 2025/03/20 14:04:56 open 0.225 1.33136095 ELME Elme Communities
ELP 7.42 7.51 10 2025/03/20 14:04:49 open -0.09 -1.19840213 ELP Companhia Paranaense de Energia - COPEL American Depositary Shares (each representing four (4) Class B Preferred Shares)
ELS 68.555 68.99 10 2025/03/20 14:04:55 open -0.435 -0.63052616 ELS Equity Lifestyle Properties Inc.
ELV 433.4 430.43 1 2025/03/20 14:04:59 open 2.97 0.69000767 ELV Elevance Health Inc.
EMD 9.88 9.9 15 2025/03/20 13:24:00 open -0.02 -0.20202020 EMD Western Asset Emerging Markets Debt Fund Inc
EME 402.4202 390.72 3 2025/03/20 14:04:55 open 11.7002 2.99452293 EME EMCOR Group Inc.
EMN 90.4816 90.32 43 2025/03/20 14:04:58 open 0.1616 0.17891940 EMN Eastman Chemical Company
EMO 50.12 50.1 110 2025/03/20 14:04:28 open 0.02 0.03992016 EMO ClearBridge Energy Midstream Opportunity Fund Inc.
EMR 111.335 110.87 7 2025/03/20 14:05:00 open 0.465 0.41941012 EMR Emerson Electric Co.
ENB 44.025 43.6 7 2025/03/20 14:04:59 open 0.425 0.97477064 ENB Enbridge Inc
ENFN 11.1204 11.06 4 2025/03/20 14:04:37 open 0.0604 0.54611212 ENFN Enfusion Inc.
ENIC 3.3725 3.43 7 2025/03/20 14:04:54 open -0.0575 -1.67638484 ENIC Enel Chile S.A. American Depositary Shares Representing Common Stock (Each representing 50 shares of Common Stock)
ENOV 39.550209 39 1 2025/03/20 14:04:45 open 0.550209 1.41079231 ENOV Enovis Corporation
ENR 30.0217 30.12 16 2025/03/20 14:04:48 open -0.0983 -0.32636122 ENR Energizer Holdings Inc
ENS 96.45 95.92 1 2025/03/20 14:04:58 open 0.53 0.55254379 ENS EnerSys Inc.
ENVA 97.3547 95.9 1 2025/03/20 14:05:00 open 1.4547 1.51689260 ENVA Enova International Inc.
EOD 5.02 5 240 2025/03/20 12:08:20 open 0.02 0.400 EOD Allspring Global Dividend Opportunity Fund
EOG 123.66 123.95 50 2025/03/20 14:05:01 open -0.29 -0.23396531 EOG EOG Resources Inc.
EOI 19.04 19 100 2025/03/20 14:05:00 open 0.04 0.21052632 EOI Eaton Vance Enhanced Equity Income Fund
EOS 22.05 21.82 5 2025/03/20 14:04:55 open 0.23 1.05407883 EOS Eaton Vance Enhance Equity Income Fund II
EOT 16.76 16.65 100 2025/03/20 14:04:51 open 0.11 0.66066066 EOT EATON VANCE NATIONAL MUNICIPAL OPPORTUNITIES TRUST
EPAC 43.266 43.53 1 2025/03/20 14:04:28 open -0.264 -0.60647829 EPAC Enerpac Tool Group Corp.
EPAM 172.6 178.21 1 2025/03/20 14:04:58 open -5.61 -3.14797149 EPAM EPAM SYSTEMS INC.
EPC 29.7703 29.79 1 2025/03/20 14:04:56 open -0.0197 -0.06612957 EPC Edgewell Personal Care Company
EPD 34.045 33.93 125 2025/03/20 14:04:57 open 0.115 0.33893310 EPD Enterprise Products Partners L.P.
EPR 51.4327 51.46 1 2025/03/20 14:04:36 open -0.0273 -0.05305091 EPR EPR Properties
EPRT 31.9959 31.86 73 2025/03/20 14:04:51 open 0.1359 0.42655367 EPRT Essential Properties Realty Trust Inc.
EQBK 40.19 40.12 5 2025/03/20 14:04:50 open 0.07 0.17447657 EQBK Equity Bancshares Inc.
EQC 1.6 1.6 40 2025/03/20 14:04:26 open 0.0 0 EQC Equity Commonwealth
EQH 52.305 52.25 10 2025/03/20 14:04:57 open 0.055 0.10526316 EQH Equitable Holdings Inc.
EQHpA 21.1358 21.22 300 2025/03/20 14:04:45 open -0.0842 -0.39679548 EQHpA Equitable Holdings Inc. Depositary Shares each representing a 1/1000th interest in a share of Fixed Rate Noncumulative Perpetual Preferred Stock Series A
EQHpC 17.7913 17.87 114 2025/03/20 13:24:59 open -0.0787 -0.44040291 EQHpC Equitable Holdings Inc. Depositary Shares each representing a 1/1 000th interest in a share of Fixed Rate Noncumulative Perpetual Preferred Stock Series C
EQNR 25.285 24.96 100 2025/03/20 14:04:57 open 0.325 1.30208333 EQNR Equinor ASA American Depositary Shares (Each Representing One Ordinary Share nominal value NOK 2.50 per share)
EQR 69.875 69.91 4 2025/03/20 14:04:59 open -0.035 -0.05006437 EQR Equity Residential
EQT 53.45 53.3 1 2025/03/20 14:04:59 open 0.15 0.28142589 EQT EQT CORP
EQV 10.0687 10.07 1 2025/03/20 11:08:50 open -0.0013 -0.01290963 EQV EQV Ventures Acquisition Corp.
ERJ 52.1 55.17 50 2025/03/20 14:05:00 open -3.07 -5.56461845 ERJ Embraer S.A.
ERO 13.7466 13.64 1 2025/03/20 14:04:36 open 0.1066 0.78152493 ERO Ero Copper Corp.
ES 61.28 61.61 2 2025/03/20 14:04:57 open -0.33 -0.53562733 ES Eversource Energy
ESAB 121.165 121.5 1 2025/03/20 14:05:00 open -0.335 -0.27572016 ESAB ESAB Corporation
ESE 161.03 158.39 40 2025/03/20 14:04:45 open 2.64 1.66677189 ESE ESCO Technologies Inc.
ESI 26.265 26 100 2025/03/20 14:05:00 open 0.265 1.01923077 ESI Element Solutions Inc.
ESNT 55.56 55.07 204 2025/03/20 14:04:51 open 0.49 0.88977665 ESNT Essent Group LTD
ESRT 8.1 8.04 1 2025/03/20 14:05:00 open 0.06 0.74626866 ESRT EMPIRE STATE REALTY TRUST INC.
ESS 300.94 300.45 15 2025/03/20 14:04:51 open 0.49 0.16308870 ESS Essex Property Trust Inc
ESTC 95.2489 94.6 1 2025/03/20 14:05:00 open 0.6489 0.68594080 ESTC Elastic N.V.
ET 18.895 19.04 200 2025/03/20 14:04:59 open -0.145 -0.76155462 ET Energy Transfer LP Common Units representing limited partner interests
ETB 13.73 13.71 100 2025/03/20 14:04:01 open 0.02 0.14587892 ETB Eaton Vance Tax-Managed Buy-Write Income Fund
ETD 27.49 27.26 3 2025/03/20 14:04:45 open 0.23 0.84372707 ETD Ethan Allen Interiors Inc
ETG 18.54 18.61 5 2025/03/20 13:25:19 open -0.07 -0.37614186 ETG Eaton Vance Tax-Advantaged Global Dividend Income Fund
ETJ 8.6675 8.6 1 2025/03/20 14:04:18 open 0.0675 0.78488372 ETJ Eaton Vance Risk - Managed Diversified Equity Income Fund
ETN 296.45 291.1 3 2025/03/20 14:05:00 open 5.35 1.83785641 ETN Eaton Corporation plc Ordinary Shares
ETR 84.3422 84.52 60 2025/03/20 14:04:59 open -0.1778 -0.21036441 ETR Entergy Corporation
ETV 13.292 13.31 58 2025/03/20 14:04:19 open -0.018 -0.13523666 ETV Eaton Vance Tax-Managed Buy-Write Opportunities Fund
ETW 8.3689 8.31 100 2025/03/20 13:23:58 open 0.0589 0.70878460 ETW Eaton Vance Tax-Managed Global Buy-Write Opportunities Fund
ETWO 2.235 2.24 100 2025/03/20 14:04:56 open -0.005 -0.22321429 ETWO E2open Parent Holdings Inc.
ETWO.WS 0.0118 0.0151 6 2025/03/20 13:25:22 open -0.0033 -21.85430464 ETWO.WS E2open Parent Holdings Inc. Warrants each whole warrant exercisable for one Class A Common Stock at an exercise price of $11.50
ETY 14.455 14.35 19 2025/03/20 13:24:57 open 0.105 0.73170732 ETY Eaton Vance Tax-Managed Diversified Equity Income Fund
EVC 2.025 2.08 2 2025/03/20 14:04:39 open -0.055 -2.64423077 EVC Entravision Communication
EVEX 3.39 3.33 15 2025/03/20 14:04:36 open 0.06 1.80180180 EVEX Eve Holding Inc.
EVF 5.87 5.86 300 2025/03/20 11:09:26 open 0.01 0.17064846 EVF Eaton Vance Senior Income Trust
EVG 10.9 10.98 100 2025/03/20 13:23:43 open -0.08 -0.72859745 EVG Eaton Vance Short Duration Diversified Income Fund
EVH 9.8421 9.98 11 2025/03/20 14:05:00 open -0.1379 -1.38176353 EVH Evolent Health Inc Class A Common Stock
EVN 10.39 10.3 96 2025/03/20 14:03:50 open 0.09 0.87378641 EVN Eaton Vance Municipal Income Trust
EVR 205.7507 201.23 1 2025/03/20 14:04:59 open 4.5207 2.24653382 EVR Evercore Inc.
EVRI 13.6968 13.65 100 2025/03/20 14:04:26 open 0.0468 0.34285714 EVRI Everi Holdings Inc
EVT 23.41 23.44 9 2025/03/20 14:04:40 open -0.03 -0.12798635 EVT Eaton Vance Tax-Advantaged Dividend Income Fund
EVTC 37.12 36.87 7 2025/03/20 14:04:42 open 0.25 0.67805804 EVTC EVERTEC INC.
EVTL 4.2294 4.24 14 2025/03/20 14:04:25 open -0.0106 -0.2500 EVTL Vertical Aerospace Ltd.
EVTR 50.82 50.95 100 2025/03/20 12:48:39 open -0.13 -0.25515211 EVTR Eaton Vance Total Return Bond ETF
EW 70.7994 70.67 1 2025/03/20 14:05:00 open 0.1294 0.18310457 EW Edwards Lifesciences Corp
EXG 8.285 8.25 14 2025/03/20 14:04:55 open 0.035 0.42424242 EXG Eaton Vance Tax-Managed Global Diversified Equity Income Fund
EXK 4.895 4.75 76 2025/03/20 14:05:00 open 0.145 3.05263158 EXK Endeavour Silver Corp.
EXP 217.485 215.56 1 2025/03/20 14:04:58 open 1.925 0.89302282 EXP Eagle Materials Inc.
EXPD 115.9959 115.74 4 2025/03/20 14:04:54 open 0.2559 0.22109902 EXPD Expeditors International of Washington Inc.
EXR 146.24 147.44 10 2025/03/20 14:04:56 open -1.20 -0.81389040 EXR Extra Space Storage Inc.
F 10.045 10.07 20 2025/03/20 14:04:59 open -0.025 -0.24826216 F Ford Motor Company
FAF 65.5578 65.3 1 2025/03/20 14:04:46 open 0.2578 0.39479326 FAF First American Financial Corporation
FBIN 63.2 62.66 2 2025/03/20 14:04:59 open 0.54 0.86179381 FBIN Fortune Brands Innovations Inc.
FBK 47.32 46.61 1 2025/03/20 14:04:54 open 0.71 1.52327827 FBK FB Financial Corporation
FBMS 34.97 34.42 1 2025/03/20 14:04:51 open 0.55 1.59790819 FBMS The First Bancshares Inc.
FBP 18.4738 18.15 35 2025/03/20 14:05:00 open 0.3238 1.78402204 FBP First BanCorp.
FBRT 13.1949 13.14 1 2025/03/20 14:04:41 open 0.0549 0.41780822 FBRT Franklin BSP Realty Trust Inc.
FC 28.595 28.61 67 2025/03/20 14:04:44 open -0.015 -0.05242922 FC Franklin Covey Company
FCF 15.865 15.77 5 2025/03/20 14:05:00 open 0.095 0.60240964 FCF First Commonwealth Financial Corporation
FCN 162.39 164.88 5 2025/03/20 14:04:55 open -2.49 -1.51018923 FCN FTI Consulting Inc.
FCPT 28.5462 28.05 1 2025/03/20 14:05:00 open 0.4962 1.76898396 FCPT Four Corners Property Trust Inc.
FCT 10.2 10.18 48 2025/03/20 14:03:46 open 0.02 0.19646365 FCT First Trust Senior Floating Rate Income Fund II
FCX 40.69 41.045 1 2025/03/20 14:05:00 open -0.355 -0.86490437 FCX Freeport-McMoran Inc.
FDP 29.97 29.98 3 2025/03/20 14:04:59 open -0.01 -0.03335557 FDP Fresh Del Monte Produce Inc.
FDS 430.7976 435.76 100 2025/03/20 14:04:56 open -4.9624 -1.13879200 FDS Factset Research Systems
FDX 246.76 244.89 7 2025/03/20 14:05:00 open 1.87 0.76360815 FDX FedEx Corporation
FE 39.7 39.79 10 2025/03/20 14:05:01 open -0.09 -0.22618748 FE FirstEnergy Corp.
FEDU 9.3 9.39 1 2025/03/20 10:35:39 open -0.09 -0.95846645 FEDU Four Seasons Education (Cayman) Inc. American depositary shares each representing ten (10) Ordinary Shares
FERG 164.2547 164.12 100 2025/03/20 14:04:56 open 0.1347 0.08207409 FERG Ferguson Enterprises Inc.
FET 21.125 20.73 10 2025/03/20 14:04:51 open 0.395 1.90545104 FET Forum Energy Technologies Inc.
FF 4.155 4.23 2 2025/03/20 14:04:56 open -0.075 -1.77304965 FF Future Fuel Corporation
FFA 19.775 19.73 750 2025/03/20 13:23:36 open 0.045 0.22807907 FFA First Trust Enhanced Equity Income Fund.
FFC 16.2586 16.18 51 2025/03/20 13:24:42 open 0.0786 0.48578492 FFC Flaherty & Crumrine Preferred and Income Securities Fund Incorporated
FFWM 4.8535 4.85 1 2025/03/20 14:04:47 open 0.0035 0.07216495 FFWM First Foundation Inc.
FG 36.83 38 35 2025/03/20 14:05:00 open -1.17 -3.07894737 FG F&G Annuities & Life Inc.
FGN 25.92 26.02 200 2025/03/20 13:25:22 open -0.10 -0.38431975 FGN F&G Annuities & Life Inc. 7.950% Senior Notes due 2053
FHI 39.7411 39.5 4 2025/03/20 14:05:00 open 0.2411 0.61037975 FHI Federated Hermes Inc.
FHN 19.28 18.94 6 2025/03/20 14:05:00 open 0.34 1.79514256 FHN First Horizon Corporation
FHNpF 18.4046 18.4392 40 2025/03/20 13:24:59 open -0.0346 -0.18764372 FHNpF First Horizon Corporation Depositary Shares each representing 1/4000th Interest in a Share of Non-Cumulative Perpetual Preferred Stock Series F
FI 220.65 218.67 12 2025/03/20 14:05:00 open 1.98 0.90547400 FI Fiserv Inc.
FICO 1862.795 1849.96 1 2025/03/20 14:04:59 open 12.835 0.69379878 FICO Fair Isaac Corporation
FIGS 4.3875 4.47 38 2025/03/20 14:04:57 open -0.0825 -1.84563758 FIGS FIGS Inc.
FIHL 15.5636 15.49 10 2025/03/20 14:04:52 open 0.0736 0.47514526 FIHL Fidelis Insurance Holdings Limited
FINV 9.91 9.7 67 2025/03/20 14:04:53 open 0.21 2.16494845 FINV FinVolution Group American depositary shares each representing five Class A ordinary shares
FIS 74.38 73.86 100 2025/03/20 14:05:00 open 0.52 0.70403466 FIS Fidelity National Information Services Inc.
FIX 359.98 354.74 1 2025/03/20 14:04:58 open 5.24 1.47713819 FIX Comfort Systems USA Inc.
FL 16.195 16.3 300 2025/03/20 14:05:01 open -0.105 -0.64417178 FL Foot Locker Inc.
FLG 12.1298 12.09 2 2025/03/20 14:05:00 open 0.0398 0.32919768 FLG Flagstar Financial Inc.
FLGpA 23.12 22.94 100 2025/03/20 14:04:50 open 0.18 0.78465562 FLGpA Flagstar Financial Inc. Depositary shares each representing a 1/40th interest in a share of Fixed-to-Floating Rate Series A Noncumulative Perpetual Preferred Stock
FLNG 22.94 22.64 25 2025/03/20 14:04:13 open 0.30 1.32508834 FLNG FLEX LNG Ltd. Ordinary Shares
FLO 18.1195 18.44 100 2025/03/20 14:04:59 open -0.3205 -1.73806941 FLO Flowers Foods Inc.
FLOC 24.4173 24.42 34 2025/03/20 14:04:41 open -0.0027 -0.01105651 FLOC Flowco Holdings Inc.
FLR 37.94 37.72 1 2025/03/20 14:05:00 open 0.22 0.58324496 FLR Fluor Corporation
FLS 51.345 50.58 10 2025/03/20 14:05:00 open 0.765 1.51245552 FLS Flowserve Corporation
FLUT 242.2243 241.5 1 2025/03/20 14:04:47 open 0.7243 0.29991718 FLUT Flutter Entertainment plc
FLXR 39.07 39.15 246 2025/03/20 14:04:45 open -0.08 -0.20434227 FLXR TCW Flexible Income ETF
FMC 42.29 42.88 1 2025/03/20 14:05:00 open -0.59 -1.37593284 FMC FMC Corporation
FMN 10.915 10.9 100 2025/03/20 13:23:06 open 0.015 0.13761468 FMN Federated Hermes Premier Municipal Income Fund
FMS 24.695 24.42 21 2025/03/20 14:04:39 open 0.275 1.12612613 FMS Fresenius Medical Care AG
FMX 98.8 98.92 55 2025/03/20 14:04:35 open -0.12 -0.12131015 FMX FOMENTO ECONOMICO MEXICANO S.A.B. DE C.V.
FN 224.2493 221.71 4 2025/03/20 14:04:56 open 2.5393 1.14532497 FN Fabrinet
FNA 13.035 13.03 4 2025/03/20 14:05:01 open 0.005 0.03837299 FNA Paragon 28 Inc.
FNB 13.6036 13.54 1 2025/03/20 14:04:53 open 0.0636 0.46971935 FNB F.N.B. Corp
FND 84.2119 83.01 16 2025/03/20 14:04:48 open 1.2019 1.44789784 FND Floor & Decor Holdings Inc.
FNF 64.29 64.04 7 2025/03/20 14:04:59 open 0.25 0.39038101 FNF Fidelity National Financial Inc.
FNV 156.32 152.89 100 2025/03/20 14:05:01 open 3.43 2.24344300 FNV Franco-Nevada Corporation
FOA 21.79 23 162 2025/03/20 14:04:55 open -1.21 -5.26086957 FOA Finance of America Companies Inc.
FOF 12.0592 12 4 2025/03/20 11:10:13 open 0.0592 0.49333333 FOF Cohen & Steers Closed End Opportunity Fund
FOR 22.52 22.11 2 2025/03/20 14:04:51 open 0.41 1.85436454 FOR Forestar Group Inc.
FOUR 87.835 87.95 1 2025/03/20 14:04:55 open -0.115 -0.13075611 FOUR Shift4 Payments Inc.
FpB 22.58 22.7 100 2025/03/20 14:04:41 open -0.12 -0.52863436 FpB Ford Motor Company 6.20% Notes due June 1 2059
FpC 21.82 21.9 35 2025/03/20 14:04:43 open -0.08 -0.36529680 FpC Ford Motor Company 6.000% Notes due December 1 2059
FPF 18.6432 18.47 14 2025/03/20 12:47:55 open 0.1732 0.93773687 FPF FIRST TRUST INTERMEDIATE DURATION PREFERRED & INCOME FUND
FPH 5.5733 5.46 5 2025/03/20 14:04:55 open 0.1133 2.07509158 FPH Five Point Holdings LLC Class A Common Shares
FPI 10.94 10.94 8 2025/03/20 14:04:07 open 0.00 0 FPI Farmland Partners Inc.
FR 54.85 55.04 6 2025/03/20 14:04:59 open -0.19 -0.34520349 FR First Industrial Realty Trust Inc.
FRA 12.81 12.8 1 2025/03/20 14:04:54 open 0.01 0.07812500 FRA Blackrock Floating Rate Income Strategies Fund Inc.
FRGE 0.61235 0.58 3 2025/03/20 14:04:50 open 0.03235 5.57758621 FRGE Forge Global Holdings Inc.
FRO 16.895 16.36 100 2025/03/20 14:04:49 open 0.535 3.27017115 FRO Frontline Plc
FRT 97.5847 97.12 2 2025/03/20 14:04:54 open 0.4647 0.47848023 FRT Federal Realty Investment Trust
FSCO 7.1275 7.07 1,500 2025/03/20 14:04:03 open 0.0575 0.81329562 FSCO FS Credit Opportunities Corp.
FSK 20.375 20.29 4 2025/03/20 14:04:30 open 0.085 0.41892558 FSK FS KKR Capital Corp. Common Stock
FSLY 6.9787 6.9 100 2025/03/20 14:05:00 open 0.0787 1.14057971 FSLY Fastly Inc.
FSM 6.08 5.87 1,998 2025/03/20 14:05:00 open 0.21 3.57751278 FSM Fortuna Mining Corp.
FSS 76.505 76.98 1 2025/03/20 14:05:00 open -0.475 -0.61704339 FSS Federal Signal Corp.
FT 7.53 7.51 100 2025/03/20 12:05:54 open 0.02 0.26631158 FT Franklin Universal Trust Shares of Beneficial Interest
FTI 29.2323 28.49 5 2025/03/20 14:04:54 open 0.7423 2.60547561 FTI TechnipFMC plc Ordinary Share
FTK 9.0778 9.25 3 2025/03/20 13:25:19 open -0.1722 -1.86162162 FTK Flotek Industries Inc.
FTS 44.975 45.16 1 2025/03/20 14:04:50 open -0.185 -0.40965456 FTS Fortis Inc. Common Shares
FTV 74.72 74.67 1 2025/03/20 14:04:59 open 0.05 0.06696130 FTV Fortive Corporation
FUBO 3.085 3.15 33 2025/03/20 14:04:58 open -0.065 -2.06349206 FUBO fuboTV Inc.
FUL 53.86 53.09 5 2025/03/20 14:04:41 open 0.77 1.45036730 FUL H.B. Fuller Company
FUN 37.0297 36.85 20 2025/03/20 14:04:57 open 0.1797 0.48765265 FUN Six Flags Entertainment Corporation
FVR 14.0244 14.6 100 2025/03/20 14:03:39 open -0.5756 -3.94246575 FVR FrontView REIT Inc.
FVRR 25.8 25.42 3 2025/03/20 14:04:48 open 0.38 1.49488592 FVRR Fiverr International Ltd.
G 49.58 50.68 1 2025/03/20 14:04:40 open -1.10 -2.17048145 G GENPACT LIMITED
GAB 5.46 5.43 100 2025/03/20 13:24:44 open 0.03 0.55248619 GAB The Gabelli Equity Trust Inc.
GAM 50.82 50.59 100 2025/03/20 14:03:57 open 0.23 0.45463530 GAM General American Investors Company Inc.
GAP 20.5892 20.04 23 2025/03/20 14:05:00 open 0.5492 2.74051896 GAP The Gap Inc.
GATX 156.1194 154.25 3 2025/03/20 14:04:44 open 1.8694 1.21192869 GATX GATX Corporation
GBAB 15.475 15.44 2,000 2025/03/20 13:23:15 open 0.035 0.22668394 GBAB Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust
GBCI 44.8361 44.66 6 2025/03/20 14:04:46 open 0.1761 0.39431258 GBCI Glacier Bancorp Inc
GBTG 7.745 7.62 33 2025/03/20 14:04:56 open 0.125 1.64041995 GBTG Global Business Travel Group Inc.
GBX 54.9122 54.23 1 2025/03/20 14:04:54 open 0.6822 1.25797529 GBX The Greenbrier Companies Inc.
GCI 3.125 3.13 400 2025/03/20 14:04:58 open -0.005 -0.15974441 GCI Gannett Co. Inc.
GCO 21.9817 22.37 2 2025/03/20 14:04:57 open -0.3883 -1.73580688 GCO Genesco Inc.
GCTS 1.945 2 10 2025/03/20 14:04:37 open -0.055 -2.7500 GCTS GCT Semiconductor Holding Inc.
GD 265.05 266.15 2 2025/03/20 14:04:58 open -1.10 -0.41330077 GD General Dynamics Corporation
GDDY 180.9882 179.83 5 2025/03/20 14:05:01 open 1.1582 0.64405272 GDDY GoDaddy Inc
GDO 11.58 11.57 100 2025/03/20 12:07:45 open 0.01 0.08643042 GDO Western Asset Global Corporate Opportunity Fund Inc.
GDOT 7.585 7.43 1 2025/03/20 14:04:59 open 0.155 2.08613728 GDOT Green Dot Corporation
GDV 24.1897 24.12 39 2025/03/20 14:04:27 open 0.0697 0.28897181 GDV The Gabelli Dividend & Income Trust
GE 203.7455 205 123 2025/03/20 14:04:58 open -1.2545 -0.61195122 GE GE Aerospace
GEF.B 58.15 57.68 15 2025/03/20 13:25:01 open 0.47 0.81484050 GEF.B Greif Inc. Class B
GEF 56.18 55.99 3 2025/03/20 14:04:35 open 0.19 0.33934631 GEF Greif Inc.
GEL 15.1708 14.96 100 2025/03/20 14:04:39 open 0.2108 1.40909091 GEL Genesis Energy L.P.
GENI 9.8856 9.6 112 2025/03/20 14:04:58 open 0.2856 2.97500 GENI Genius Sports Limited
GEO 29 28.6 21 2025/03/20 14:05:01 open 0.4 1.39860140 GEO The GEO Group Inc.
GES 12.145 12.18 100 2025/03/20 14:05:00 open -0.035 -0.28735632 GES Guess? Inc.
GETY 2.215 2.2 3 2025/03/20 14:05:00 open 0.015 0.68181818 GETY Getty Images Holdings Inc.
GEV 340.81 329.27 1 2025/03/20 14:05:01 open 11.54 3.50472257 GEV GE Vernova Inc.
GF 10.4348 10.39 210 2025/03/20 14:04:54 open 0.0448 0.43118383 GF NEW GERMANY FUND Inc
GFF 71.54 71.14 1 2025/03/20 14:04:35 open 0.40 0.56227158 GFF Griffon Corp
GFI 21.875 21.79 28 2025/03/20 14:04:54 open 0.085 0.39008720 GFI Gold Fields Ltd ADR
GFL 48.07 47.9 12 2025/03/20 14:04:55 open 0.17 0.35490605 GFL GFL Environmental Inc. Subordinate Voting Shares
GFR 5.205 4.97 33 2025/03/20 14:04:33 open 0.235 4.72837022 GFR Greenfire Resources Ltd.
GGB 3.025 3.02 10 2025/03/20 14:04:28 open 0.005 0.16556291 GGB Gerdau S.A.
GGG 83.275 82.64 2 2025/03/20 14:04:54 open 0.635 0.76839303 GGG Graco Inc
GGT 4.6899 4.674 3 2025/03/20 13:24:37 open 0.0159 0.34017972 GGT THE GABELLI MULTIMEDIA TRUST INC.
GHC 960.3474 953.55 1 2025/03/20 14:04:46 open 6.7974 0.71285197 GHC GRAHAM HOLDINGS COMPANY
GHI 12.99 13.14 30 2025/03/20 14:04:11 open -0.15 -1.14155251 GHI Greystone Housing Impact Investors LP Beneficial Unit Certificates representing assignments of limited partnership interests
GHLD 13.675 13 14 2025/03/20 11:46:50 open 0.675 5.19230769 GHLD Guild Holdings Company
GHM 31.5176 31.36 3 2025/03/20 14:05:00 open 0.1576 0.50255102 GHM Graham Corporation
GHY 13.13 13.06 100 2025/03/20 14:04:46 open 0.07 0.53598775 GHY PGIM Global High Yield Fund Inc.
GIB 98.755 102.19 1 2025/03/20 14:04:54 open -3.435 -3.36138565 GIB CGI Inc.
GIC 22.81 22.47 1 2025/03/20 14:05:00 open 0.34 1.51312862 GIC Global Industrial Company
GIL 46.1567 46.73 11 2025/03/20 14:04:22 open -0.5733 -1.22683501 GIL Gildan Activewear Inc.
GIS 58.1725 59.37 1 2025/03/20 14:05:01 open -1.1975 -2.01701196 GIS General Mills Inc.
GKOS 100.401 100.25 1 2025/03/20 14:04:59 open 0.151 0.15062344 GKOS Glaukos Corporation
GL 127.636779 126.03 1 2025/03/20 14:04:51 open 1.606779 1.27491788 GL Globe Life Inc.
GLOB 127.655 131.94 10 2025/03/20 14:05:00 open -4.285 -3.24768834 GLOB GLOBANT S.A.
GLP 54.29 55.08 100 2025/03/20 14:04:28 open -0.79 -1.43427741 GLP Global Partners LP
GLpD 16.6 16.52 200 2025/03/20 10:01:46 open 0.08 0.48426150 GLpD Globe Life Inc. 4.25% Junior Subordinated Debentures due 2061
GLW 48.8407 48.1 100 2025/03/20 14:05:00 open 0.7407 1.53991684 GLW Corning Incorporated
GM 49.71 48.81 29 2025/03/20 14:05:01 open 0.90 1.84388445 GM General Motors Company
GME 23.7 23.65 24 2025/03/20 14:05:00 open 0.05 0.21141649 GME GameStop Corp. Class A
GMED 73.45 72.9 1 2025/03/20 14:04:57 open 0.55 0.75445816 GMED GLOBUS MEDICAL INC
GMRE 8.685 8.69 5 2025/03/20 14:04:55 open -0.005 -0.05753740 GMRE Global Medical REIT Inc.
GMS 72.34 71.69 41 2025/03/20 14:05:00 open 0.65 0.90668155 GMS GMS Inc.
GNE 14.94 14.67 20 2025/03/20 14:04:44 open 0.27 1.84049080 GNE GENIE ENERGY LTD
GNK 13.97 13.69 4 2025/03/20 14:04:57 open 0.28 2.04528853 GNK GENCO SHIPPING & TRADING LTD
GNL 7.885617 7.93 1 2025/03/20 14:04:50 open -0.044383 -0.55968474 GNL Global Net Lease Inc.
GNLpD 23.33 23.24 33 2025/03/20 10:01:06 open 0.09 0.38726334 GNLpD Global Net Lease Inc. 7.50% Series D Cumulative Redeemable Perpetual Preferred Stock
GNRC 133.71 132.27 3 2025/03/20 14:04:46 open 1.44 1.08868224 GNRC GENERAC HOLDINGS INC
GNTY 40.3477 40.13 3 2025/03/20 14:04:19 open 0.2177 0.54248692 GNTY Guaranty Bancshares Inc.
GNW 7.065 6.85 25 2025/03/20 14:04:55 open 0.215 3.13868613 GNW Genworth Financial Inc.
GOF 15.8645 15.75 25 2025/03/20 14:04:12 open 0.1145 0.72698413 GOF Guggenheim Strategic Opportunities Fund
GOLD 19.24 19.19 18 2025/03/20 14:05:00 open 0.05 0.26055237 GOLD Barrick Gold Corp.
GOLF 66.4752 66.57 7 2025/03/20 14:04:58 open -0.0948 -0.14240649 GOLF Acushnet Holdings Corp.
GOOS 8.465 8.55 3 2025/03/20 14:05:01 open -0.085 -0.99415205 GOOS Canada Goose Holdings Inc.
GOTU 3.555 3.76 100 2025/03/20 14:04:58 open -0.205 -5.45212766 GOTU Gaotu Techedu Inc. American Depositary Shares three of which representing two Class A Ordinary Shares
GPC 121.845 123.54 1 2025/03/20 14:04:54 open -1.695 -1.37202525 GPC Genuine Parts Company
GPI 400.24 396.59 18 2025/03/20 14:04:28 open 3.65 0.92034595 GPI Group 1 Automotive Inc.
GPJA 23.0493 22.9099 94 2025/03/20 13:24:59 open 0.1394 0.60847057 GPJA Georgia Power Company Series 2017A 5.00 Percent Junior Subordinated Notes due October 1 2077
GPK 25.91 25.63 1 2025/03/20 14:05:00 open 0.28 1.09246976 GPK Graphic Packaging Holding Company
GPMT 2.8222 2.8 10 2025/03/20 14:04:37 open 0.0222 0.79285714 GPMT Granite Point Mortgage Trust Inc. Common Stock
GPN 97.737 97.1 7 2025/03/20 14:04:57 open 0.637 0.65602472 GPN Global Payments Inc.
GPOR 185.6256 183.58 1 2025/03/20 14:04:56 open 2.0456 1.11428260 GPOR Gulfport Energy Corporation
GPRK 7.7612 7.74 4 2025/03/20 14:04:55 open 0.0212 0.27390181 GPRK GEOPARK LIMITED
GRBK 58.72 58.36 1 2025/03/20 14:04:53 open 0.36 0.61686086 GRBK Green Brick Partners Inc
GRC 37.04 37.37 2 2025/03/20 14:04:55 open -0.33 -0.88306128 GRC The Gorman-Rupp Company Common Shares
GRDN 21.55 21.5 3 2025/03/20 13:24:25 open 0.05 0.23255814 GRDN Guardian Pharmacy Services Inc.
GRMN 209.064 207.45 1 2025/03/20 14:05:01 open 1.614 0.77801880 GRMN Garmin Ltd
GRND 16.9503 17.11 1 2025/03/20 14:04:58 open -0.1597 -0.93337230 GRND Grindr Inc.
GRNT 6.085 6.03 1 2025/03/20 14:04:26 open 0.055 0.91210614 GRNT Granite Ridge Resources Inc.
GROV 1.59 1.57 6 2025/03/20 12:06:37 open 0.02 1.27388535 GROV Grove Collaborative Holdings Inc.
GS 562.435 553.1 1 2025/03/20 14:05:00 open 9.335 1.68775990 GS Goldman Sachs Group Inc.
GSBD 12.2747 12.15 2 2025/03/20 14:04:48 open 0.1247 1.02633745 GSBD Goldman Sachs BDC Inc.
GSK 39.41 39.58 34 2025/03/20 14:05:00 open -0.17 -0.42950985 GSK GSK plc American Depositary Shares (Each representing two Ordinary Shares)
GSL 23.865 23.69 42 2025/03/20 14:04:51 open 0.175 0.73870832 GSL Global Ship Lease Inc.
GSpA 23.37 23.4 90 2025/03/20 14:04:59 open -0.03 -0.12820513 GSpA Goldman Sachs Group Inc. (The) Depositary shares
GSpD 22.73 22.87 276 2025/03/20 13:24:59 open -0.14 -0.61215566 GSpD Goldman Sachs Group Inc. (Each representing 1/1000th Interest in a Share of Floating Rate Non-cumulative Preferred Stock Series D $1.01 par value
GTES 19.6163 19.29 1 2025/03/20 14:05:00 open 0.3263 1.69155003 GTES Gates Industrial Corporation plc
GTLS 155.25 151.42 1 2025/03/20 14:04:59 open 3.83 2.52938846 GTLS Chart Industries Inc.
GTN 5.1343 5.08 100 2025/03/20 14:04:50 open 0.0543 1.06889764 GTN Gray Media Inc.
GTY 30.6164 30.57 1 2025/03/20 14:04:57 open 0.0464 0.15178279 GTY Getty Realty Corp.
GUG 15.11 15.08 52 2025/03/20 13:24:42 open 0.03 0.19893899 GUG Guggenheim Active Allocation Fund
GUT 5.2632 5.28 35 2025/03/20 12:47:55 open -0.0168 -0.31818182 GUT GABELLI UTILITY TRUST
GVA 76.5368 74.9 5 2025/03/20 14:05:01 open 1.6368 2.18531375 GVA Granite Construction Inc.
GWRE 193.71 193.94 2 2025/03/20 14:05:00 open -0.23 -0.11859338 GWRE GUIDEWIRE SOFTWARE INC.
GWW 976.099 974.95 3 2025/03/20 14:04:47 open 1.149 0.11785220 GWW W.W. Grainger Inc.
GXO 40.88 40.71 10 2025/03/20 14:04:57 open 0.17 0.41758782 GXO GXO Logistics Inc.
H 124.8083 122.53 10 2025/03/20 14:04:52 open 2.2783 1.85938138 H Hyatt Hotels Corporation
HAE 63.8175 64.7 100 2025/03/20 14:05:00 open -0.8825 -1.36398764 HAE Haemonetics Corporation
HAFN 4.535 4.49 46 2025/03/20 14:04:53 open 0.045 1.00222717 HAFN Hafnia Limited
HAL 24.9851 24.89 100 2025/03/20 14:05:01 open 0.0951 0.38208116 HAL Halliburton Company
HASI 29.6966 29.29 1 2025/03/20 14:04:56 open 0.4066 1.38818709 HASI HA Sustainable Infrastructure Capital Inc.
HAYW 14.345 14.25 38 2025/03/20 14:05:01 open 0.095 0.66666667 HAYW Hayward Holdings Inc.
HBB 19.7805 20.3 4 2025/03/20 14:04:01 open -0.5195 -2.55911330 HBB Hamilton Beach Brands Holding Company Class A Common Stock
HBI 6.0871 5.98 100 2025/03/20 14:05:00 open 0.1071 1.79096990 HBI Hanesbrands Inc.
HBM 8.335 8.18 53 2025/03/20 14:04:53 open 0.155 1.89486553 HBM Hudbay Minerals Inc.
HCA 334.45 332.82 1 2025/03/20 14:04:54 open 1.63 0.48975422 HCA HCA Healthcare Inc.
HCC 46.61 47.15 100 2025/03/20 14:04:54 open -0.54 -1.14528102 HCC Warrior Met Coal Inc.
HCI 136.2 136.07 3 2025/03/20 14:04:59 open 0.13 0.09553906 HCI HCI Group Inc.
HD 355.5787 354.69 100 2025/03/20 14:05:00 open 0.8887 0.25055682 HD Home Depot Inc.
HDB 63.225 63.24 23 2025/03/20 14:04:47 open -0.015 -0.02371917 HDB HDFC Bank Limited
HE 11.0706 10.95 11 2025/03/20 14:05:01 open 0.1206 1.10136986 HE Hawaiian Electric Industries Inc.
HEI.A 211.055 209.5 1 2025/03/20 14:04:41 open 1.555 0.74224344 HEI.A HEICO CORP CL A
HEI 263.28 262.32 1 2025/03/20 14:04:56 open 0.96 0.36596523 HEI HEICO Corporation
HES 156.6446 155.27 1 2025/03/20 14:05:01 open 1.3746 0.88529658 HES Hess Corporation
HESM 43.5368 43.62 6 2025/03/20 14:05:01 open -0.0832 -0.19073819 HESM Hess Midstream LP Class A Share representing a limited partner Interest
HFRO 5.245 5.26 14 2025/03/20 13:25:00 open -0.015 -0.28517110 HFRO Highland Opportunities and Income Fund
HFROpA 16.65 16.78 400 2025/03/20 11:09:31 open -0.13 -0.77473182 HFROpA Highland Opportunities and Income Fund 5.375% Series A Cumulative Preferred Shares
HG 21.22 20.86 100 2025/03/20 14:04:59 open 0.36 1.72579099 HG Hamilton Insurance Group Ltd. Class B Common Shares
HGER 23.6333 23.59 46 2025/03/20 11:09:18 open 0.0433 0.18355235 HGER Harbor Commodity All-Weather Strategy ETF
HGLB 8.26 8.23 54 2025/03/20 12:48:30 open 0.03 0.36452005 HGLB Highland Global Allocation Fund
HGTY 9.1933 9.23 3 2025/03/20 14:04:05 open -0.0367 -0.39761647 HGTY Hagerty Inc.
HGV 37.74 37.53 20 2025/03/20 14:04:45 open 0.21 0.55955236 HGV Hilton Grand Vacations Inc. Common Stock
HHH 75.4 74.35 6 2025/03/20 14:04:50 open 1.05 1.41223941 HHH Howard Hughes Holdings Inc.
HI 26.3336 25.78 1 2025/03/20 14:05:00 open 0.5536 2.14740109 HI Hillenbrand Inc.
HIG 119.4167 118.98 7 2025/03/20 14:04:53 open 0.4367 0.36703648 HIG The Hartford Financial Services Group Inc.
HIGpG 25.1536 25.1113 274 2025/03/20 14:03:46 open 0.0423 0.16845006 HIGpG The Hartford Financial Services Group Inc. Depositary Shares each representing a 1/1000th interest in a share of 6.000% Non-Cumulative Preferred Stock Series G $0.01 par value
HII 201.02 206.27 1 2025/03/20 14:05:00 open -5.25 -2.54520774 HII Huntington Ingalls Industries Inc.
HIMS 32.89 33.27 62 2025/03/20 14:05:00 open -0.38 -1.14217012 HIMS Hims & Hers Health Inc.
HIO 4.0399 4.06 1 2025/03/20 14:04:06 open -0.0201 -0.49507389 HIO Western Asset High Income Opportunity Fund Inc.
HIPO 26 25.87 100 2025/03/20 14:04:41 open 0.13 0.50251256 HIPO Hippo Holdings Inc.
HIW 28.9288 28.87 21 2025/03/20 14:04:46 open 0.0588 0.20367163 HIW Highwoods Properties Inc.
HIX 4.27 4.27 70 2025/03/20 13:23:12 open 0.00 0 HIX Western Asset High Income Fund II Inc.
HKD 2.28 2.25 200 2025/03/20 13:24:09 open 0.03 1.33333333 HKD AMTD Digital Inc. American Depositary Shares (every five of which represent two Class A Ordinary Shares)
HL 5.865 5.66 200 2025/03/20 14:05:00 open 0.205 3.62190813 HL Hecla Mining Company
HLF 7.9909 7.71 6 2025/03/20 14:05:00 open 0.2809 3.64332036 HLF Herbalife Ltd.
HLI 162.95 161.34 1 2025/03/20 14:04:49 open 1.61 0.99789265 HLI Houlihan Lokey Inc.
HLIO 34.3 34.58 1 2025/03/20 14:04:57 open -0.28 -0.80971660 HLIO Helios Technologies Inc.
HLLY 2.485 2.44 2 2025/03/20 14:04:31 open 0.045 1.84426230 HLLY Holley Inc.
HLN 10.35 10.37 55 2025/03/20 14:04:56 open -0.02 -0.19286403 HLN Haleon plc American Depositary Shares (Each representing two Ordinary Shares)
HLT 232.1665 230.74 3 2025/03/20 14:05:00 open 1.4265 0.61822831 HLT Hilton Worldwide Holdings Inc.
HLX 8.6119 8.56 13 2025/03/20 14:05:01 open 0.0519 0.60630841 HLX Helix Energy Solutions Group Inc.
HMC 30.14 30.02 5 2025/03/20 14:04:54 open 0.12 0.39973351 HMC Honda Motor Co. Ltd. American Depositary Share each representing three (3) shares of Common Stock
HMN 41.4453 40.99 2 2025/03/20 14:04:58 open 0.4553 1.11075872 HMN Horace Mann Educators Corporation
HMY 12.91 12.74 1 2025/03/20 14:05:00 open 0.17 1.33437991 HMY Harmony Gold Mining Company Limited
HNI 43.834687 43.4 1 2025/03/20 14:04:12 open 0.434687 1.00158295 HNI HNI Corporation
HOG 25.2 25.25 5 2025/03/20 14:05:00 open -0.05 -0.19801980 HOG Harley-Davidson Inc.
HOMB 28.24 28.22 2 2025/03/20 14:04:56 open 0.02 0.07087172 HOMB Home BancShares Inc.
HOUS 3.93 3.73 6 2025/03/20 14:04:57 open 0.20 5.36193029 HOUS Anywhere Real Estate Inc.
HOV 111.61 110.68 1 2025/03/20 14:05:00 open 0.93 0.84026021 HOV Hovnanian Enterprises Inc. Class A
HP 25.255 25.24 5 2025/03/20 14:05:01 open 0.015 0.05942948 HP Helmerich & Payne Inc.
HPE 16.365 16.1 100 2025/03/20 14:05:00 open 0.265 1.64596273 HPE Hewlett Packard Enterprise Company
HPF 16.695 16.78 400 2025/03/20 12:08:44 open -0.085 -0.50655542 HPF John Hancock Preferred Income Fund II
HPI 17 16.72 100 2025/03/20 13:22:58 open 0.28 1.67464115 HPI John Hancock Preferred Income Fund
HPP 2.9752 2.9 300 2025/03/20 14:05:00 open 0.0752 2.59310345 HPP Hudson Pacific Properties Inc.
HPPpC 13.71 13.68 100 2025/03/20 14:03:50 open 0.03 0.21929825 HPPpC Hudson Pacific Properties Inc. 4.750% Series C Cumulative Redeemable Preferred Stock
HPQ 28.54 28.6 89 2025/03/20 14:05:00 open -0.06 -0.20979021 HPQ HP Inc.
HQH 16.654 16.61 2 2025/03/20 13:23:32 open 0.044 0.26490066 HQH abrdn Healthcare Investors
HQL 13.03 12.99 100 2025/03/20 12:47:47 open 0.04 0.30792918 HQL abrdn Life Sciences Investors
HR 16.685 16.83 1 2025/03/20 14:04:55 open -0.145 -0.86155674 HR Healthcare Realty Trust Incorporated
HRB 52.245 52.53 40 2025/03/20 14:05:00 open -0.285 -0.54254712 HRB H&R Block Inc.
HRI 135.69 130.51 141 2025/03/20 14:04:55 open 5.18 3.96904452 HRI Herc Holdings Inc.
HRL 29.5507 29.76 100 2025/03/20 14:05:00 open -0.2093 -0.70329301 HRL Hormel Foods Corporation
HRTG 13.74 13.8 2 2025/03/20 14:04:59 open -0.06 -0.43478261 HRTG HERITAGE INSURANCE HOLDINGS INC
HSBC 57.645 57.29 27 2025/03/20 14:04:45 open 0.355 0.61965439 HSBC HSBC Holdings PLC
HSHP 6.02 5.97 260 2025/03/20 13:23:52 open 0.05 0.83752094 HSHP Himalaya Shipping Ltd.
HSY 164.3415 167.25 1 2025/03/20 14:04:57 open -2.9085 -1.73901345 HSY The Hershey Company
HTD 23.2699 23.43 100 2025/03/20 14:04:50 open -0.1601 -0.68331199 HTD John Hancock Tax-Advantaged Dividend Income Fund
HTGC 19.0689 18.97 23 2025/03/20 14:05:01 open 0.0989 0.52134950 HTGC Hercules Capital Inc.
HTH 30.69 30.34 18 2025/03/20 14:05:00 open 0.35 1.15359262 HTH HILLTOP HOLDINGS INC.
HUBB 341.7435 337.31 1 2025/03/20 14:04:54 open 4.4335 1.31436957 HUBB Hubbell Incorporated
HUBS 600.35 596.45 2 2025/03/20 14:04:58 open 3.90 0.65386872 HUBS HUBSPOT INC.
HUM 266.275 266.58 15 2025/03/20 14:04:55 open -0.305 -0.11441218 HUM Humana Inc.
HUN 16.365 16.61 100 2025/03/20 14:05:00 open -0.245 -1.47501505 HUN Huntsman Corporation
HUYA 3.2101 3.37 500 2025/03/20 14:04:53 open -0.1599 -4.74480712 HUYA HUYA Inc.
HVT 21.445 21.36 10 2025/03/20 14:04:26 open 0.085 0.39794007 HVT Haverty Furniture Companies Inc.
HWM 131.51 130.32 100 2025/03/20 14:05:00 open 1.19 0.91313689 HWM Howmet Aerospace Inc.
HXL 57.025 56.9 1 2025/03/20 14:05:00 open 0.125 0.21968366 HXL Hexcel Corporation
HY 46.27 46.05 1 2025/03/20 14:05:00 open 0.22 0.47774159 HY HYSTER-YALE MATERIALS HANDLING INC
HYT 9.61 9.6 8 2025/03/20 13:23:38 open 0.01 0.10416667 HYT BLACKROCK CORPORATE HIGH YIELD FUND INC.
HZO 23.51 23.58 1 2025/03/20 14:04:56 open -0.07 -0.29686175 HZO MarineMax Inc.
IAG 6.115 6.01 100 2025/03/20 14:05:00 open 0.105 1.74708819 IAG IAMGold Corporation
IBM 241.57 244.24 1 2025/03/20 14:05:01 open -2.67 -1.09318703 IBM International Business Machines Corporation
IBN 30.5755 30.56 70 2025/03/20 14:05:00 open 0.0155 0.05071990 IBN ICICI Bank Limited
IBP 175.9362 172.06 1 2025/03/20 14:05:00 open 3.8762 2.25281878 IBP INSTALLED BUILDING PRODUCTS INC.
IBTA 39.635 40.31 100 2025/03/20 14:04:51 open -0.675 -1.67452245 IBTA Ibotta Inc.
ICE 175.3426 173.13 9 2025/03/20 14:05:01 open 2.2126 1.27799919 ICE Intercontinental Exchange Inc.
ICL 5.965 5.89 54 2025/03/20 14:04:05 open 0.075 1.27334465 ICL ICL Group Ltd.
IDA 116.15 117.05 2 2025/03/20 14:04:46 open -0.90 -0.76890218 IDA IDACORP Inc.
IDT 50.3019 49.94 2 2025/03/20 14:04:52 open 0.3619 0.72466960 IDT IDT Corporation Class B
IEX 185.1475 183.11 1 2025/03/20 14:04:55 open 2.0375 1.11271913 IEX IDEX Corporation
IFF 79.699771 80.08 1 2025/03/20 14:04:56 open -0.380229 -0.47481144 IFF International Flavors & Fragrances Inc.
IFN 15.74 15.43 55 2025/03/20 13:25:12 open 0.31 2.00907323 IFN The India Fund Inc.
IFS 34.4805 34.1 200 2025/03/20 14:04:48 open 0.3805 1.11583578 IFS Intercorp Financial Services Inc.
IGA 9.795 9.8 2 2025/03/20 11:46:30 open -0.005 -0.05102041 IGA VOYA GLOBAL ADVANTAGE AND PREMIUM OPPORTUNITY FUND
IGD 5.655 5.66 200 2025/03/20 14:04:08 open -0.005 -0.08833922 IGD VOYA GLOBAL EQUITY DIVIDEND AND PREMIUM OPPORTUNITY FUND
IGR 5.195 5.2 100 2025/03/20 13:25:18 open -0.005 -0.09615385 IGR CBRE Global Real Estate Income Fund
IGT 17.2 17.1 1 2025/03/20 14:04:55 open 0.1 0.58479532 IGT International Game Technology PLC
IH 2.73 2.6 300 2025/03/20 13:23:39 open 0.13 5.00 IH iHuman Inc. American depositary shares each representing five Class A ordinary shares
IHD 5.34 5.31 100 2025/03/20 12:08:13 open 0.03 0.56497175 IHD VOYA EMERGING MARKETS HIGH INCOME DIVIDEND EQUITY FUND
IHG 112.5669 113.55 4 2025/03/20 14:03:59 open -0.9831 -0.86578600 IHG InterContinental Hotels Group Plc
IHS 4.7917 4.49 36 2025/03/20 14:04:58 open 0.3017 6.71937639 IHS IHS Holding Limited
IIF 24.233 24.1 7 2025/03/20 13:22:55 open 0.133 0.55186722 IIF Morgan Stanley India Investment Fund Inc.
IIIN 27.5974 27.55 1 2025/03/20 14:04:19 open 0.0474 0.17205082 IIIN Insteel Industries Inc.
IIM 12.01 11.94 1 2025/03/20 13:25:13 open 0.07 0.58626466 IIM INVESCO VALUE MUNICIPAL INCOME TRUST
IIPR 63.4325 63.94 1 2025/03/20 14:05:00 open -0.5075 -0.79371286 IIPR Innovative Industrial Properties Inc. Common stock
IMAX 26.1049 25.66 1 2025/03/20 14:04:52 open 0.4449 1.73382697 IMAX Imax Corp
INFA 18.052 18 4 2025/03/20 14:04:59 open 0.052 0.28888889 INFA Informatica Inc.
INFY 18.0083 18.33 4 2025/03/20 14:04:59 open -0.3217 -1.75504637 INFY Infosys Limited American Depositary Shares
ING 19.9307 19.8 1,208 2025/03/20 14:04:57 open 0.1307 0.66010101 ING ING Groep N.V. American Depositary Shares
INGM 19.44 19.47 10 2025/03/20 14:04:19 open -0.03 -0.15408320 INGM Ingram Micro Holding Corporation
INGR 131.97 131.75 1 2025/03/20 14:04:57 open 0.22 0.16698292 INGR Ingredion Incorporated
INN 5.7097 5.65 5 2025/03/20 14:04:56 open 0.0597 1.05663717 INN Summit Hotel Properties Inc.
INR 17.5048 17.6 100 2025/03/20 14:04:57 open -0.0952 -0.54090909 INR Infinity Natural Resources Inc.
INSP 163.52 161.26 8 2025/03/20 14:04:55 open 2.26 1.40146348 INSP Inspire Medical Systems Inc.
INSW 35.29 34.79 32 2025/03/20 14:05:01 open 0.50 1.43719460 INSW International Seaways Inc. Common Stock
INVH 33.946 34 100 2025/03/20 14:05:01 open -0.054 -0.15882353 INVH Invitation Homes Inc. Common Stock
INVX 18.4341 18.56 3 2025/03/20 14:04:52 open -0.1259 -0.67834052 INVX Innovex International Inc.
IONQ 21.9001 23.325 3 2025/03/20 14:05:01 open -1.4249 -6.10889603 IONQ IonQ Inc.
IONQ.WS 11.44 12.67 8 2025/03/20 13:24:23 open -1.23 -9.70797159 IONQ.WS IonQ Inc. Redeemable warrants each whole warrant exercisable for one share of Common Stock each at an exercise price of $11.50 per share
IOT 39.73 39.51 3 2025/03/20 14:04:57 open 0.22 0.55682106 IOT Samsara Inc.
IP 52.3421 52.56 14 2025/03/20 14:05:01 open -0.2179 -0.41457382 IP International Paper Co.
IPG 26.426 26.63 100 2025/03/20 14:05:00 open -0.204 -0.76605332 IPG The Interpublic Group of Companies Inc.
IPI 28.82 28.77 4 2025/03/20 14:04:54 open 0.05 0.17379214 IPI Intrepid Potash Inc
IQI 9.7 9.71 20 2025/03/20 13:22:58 open -0.01 -0.10298661 IQI INVESCO QUALITY MUNICIPAL SECURITIES
IQV 183.8 185.88 1 2025/03/20 14:05:00 open -2.08 -1.11900151 IQV IQVIA Holdings Inc.
IR 81.61 81.08 100 2025/03/20 14:05:00 open 0.53 0.65367538 IR Ingersoll Rand Inc. Common Stock
IRM 88.44 88.59 20 2025/03/20 14:04:50 open -0.15 -0.16931934 IRM Iron Mountain Inc.
IRS 13.49 13.36 11 2025/03/20 13:24:10 open 0.13 0.97305389 IRS IRSA Inversiones y Representaciones S.A. Global Depositary Shares
IRT 20.8459 20.97 11 2025/03/20 14:04:59 open -0.1241 -0.59179781 IRT Independence Realty Trust Inc.
ISD 14.27 14.21 4 2025/03/20 14:03:40 open 0.06 0.42223786 ISD PGIM High Yield Bond Fund Inc.
IT 421.89 444.66 1 2025/03/20 14:05:00 open -22.77 -5.12076643 IT Gartner Inc.
ITGR 116.73 119.63 1 2025/03/20 14:05:01 open -2.90 -2.42414110 ITGR Integer Holdings Corporation
ITT 135.2535 135.11 2 2025/03/20 14:04:55 open 0.1435 0.10620976 ITT ITT Inc.
ITUB 5.675 5.75 2,545 2025/03/20 14:04:57 open -0.075 -1.30434783 ITUB Itau Unibanco Holding S.A. American Depositary Shares
ITW 253.7 254.25 1 2025/03/20 14:05:00 open -0.55 -0.21632252 ITW Illinois Tool Works Inc.
IVR 8.74 8.745 2 2025/03/20 14:04:59 open -0.005 -0.05717553 IVR Invesco Mortgage Capital Inc.
IVT 28.8744 28.48 1 2025/03/20 14:04:55 open 0.3944 1.38483146 IVT InvenTrust Properties Corp.
IVZ 15.525 15.41 100 2025/03/20 14:04:50 open 0.115 0.74626866 IVZ Invesco LTD
IX 21.66 21.46 2 2025/03/20 14:04:57 open 0.20 0.93196645 IX ORIX Corporation
J 122.8101 123.12 6 2025/03/20 14:04:46 open -0.3099 -0.25170565 J Jacobs Solutions Inc.
JBGS 15.81 15.62 1 2025/03/20 14:04:57 open 0.19 1.21638924 JBGS JBG SMITH Properties Common Shares
JBI 8.105 8.24 26 2025/03/20 14:05:00 open -0.135 -1.63834951 JBI Janus International Group Inc.
JBL 145.8818 146.3 9 2025/03/20 14:04:58 open -0.4182 -0.28585099 JBL Jabil Inc.
JBND 53.44 53.4 100 2025/03/20 14:05:01 open 0.04 0.07490637 JBND JPMorgan Active Bond ETF
JBTM 125.905 125.26 19 2025/03/20 14:04:58 open 0.645 0.51492895 JBTM JBT Marel Corporation
JCI 82.93 81.93 50 2025/03/20 14:05:00 open 1.00 1.22055413 JCI Johnson Controls International plc
JEF 59.11 58.76 25 2025/03/20 14:04:50 open 0.35 0.59564329 JEF Jefferies Financial Group Inc.
JELD 6.186 6.07 1 2025/03/20 14:04:54 open 0.116 1.91103789 JELD JELD-WEN Holding Inc.
JEQ 6.7 6.71 6 2025/03/20 13:24:57 open -0.01 -0.14903130 JEQ abrdn Japan Equity Fund Inc.
JFR 8.411 8.43 300 2025/03/20 13:25:00 open -0.019 -0.22538553 JFR Nuveen Floating Rate Income Fund
JGH 12.91 12.85 100 2025/03/20 14:03:50 open 0.06 0.46692607 JGH NUVEEN GLOBAL HIGH INCOME FUND
JHG 37.5217 37.33 1 2025/03/20 14:05:01 open 0.1917 0.51352799 JHG Janus Henderson Group plc Ordinary Shares
JHX 29.005 29.17 3 2025/03/20 14:04:35 open -0.165 -0.56564964 JHX JAMES HARDIE INDUSTRIES plc.
JILL 18.29 19.04 10 2025/03/20 14:05:01 open -0.75 -3.93907563 JILL J.Jill Inc. Common Stock
JKS 23.055 23.38 38 2025/03/20 14:04:36 open -0.325 -1.39007699 JKS JINKOSOLAR HOLDINGS CO
JLL 253.34 249.01 6 2025/03/20 14:05:00 open 4.33 1.73888599 JLL Jones Lang LaSalle Inc.
JMIA 2.4101 2.46 22 2025/03/20 14:04:53 open -0.0499 -2.02845528 JMIA Jumia Technologies AG
JNJ 162.46 163 1 2025/03/20 14:05:01 open -0.54 -0.33128834 JNJ Johnson & Johnson
JNPR 36.125 36 5 2025/03/20 14:04:50 open 0.125 0.34722222 JNPR Juniper Networks Inc
JOBY 6.3523 6.4 9 2025/03/20 14:05:00 open -0.0477 -0.74531250 JOBY Joby Aviation Inc.
JOE 46.64 46.39 2 2025/03/20 14:04:46 open 0.25 0.53890925 JOE St. Joe Company
JPC 7.9599 7.97 2 2025/03/20 14:03:40 open -0.0101 -0.12672522 JPC Nuveen Preferred & Income Opportunities Fund
JPI 19.6999 19.6 300 2025/03/20 14:04:44 open 0.0999 0.50969388 JPI NUVEEN PREFERRED AND INCOME TERM FUND
JPM 239.25 236.56 1 2025/03/20 14:05:00 open 2.69 1.13713223 JPM JPMorgan Chase & Co.
JPMpC 25.3453 25.34 157 2025/03/20 13:24:59 open 0.0053 0.02091555 JPMpC JPMorgan Chase & Co. Depositary Shares each representing a 1/400th interest in a share of 6.00% Non-Cumulative Preferred Stock Series EE
JPMpD 25.06 24.99 24 2025/03/20 14:04:43 open 0.07 0.28011204 JPMpD JPMorgan Chase & Co. Depositary Shares each representing a 1/400th interest in a share of 5.75% Non-Cumulative Preferred Stock Series DD
JPMpJ 21.01 21.03 110 2025/03/20 13:24:59 open -0.02 -0.09510223 JPMpJ JPMorgan Chase & Co. Depositary Shares each representing a 1/400th interest in a share of JPMorgan Chase & Co. 4.75% Non-Cumulative Preferred Stock Series GG
JPMpK 20.21 20.2 500 2025/03/20 14:03:40 open 0.01 0.04950495 JPMpK JPMorgan Chase & Co. Depositary Shares each representing a 1/400th interest in a share of 4.55% Non-Cumulative Preferred Stock Series JJ
JPMpL 20.5299 20.55 200 2025/03/20 14:03:46 open -0.0201 -0.09781022 JPMpL JPMorgan Chase & Co. Depositary Shares each representing a 1/400th interest in a share of 4.625% Non-Cumulative Preferred Stock Series LL
JPMpM 18.8498 18.89 200 2025/03/20 13:24:59 open -0.0402 -0.21281101 JPMpM JPMorgan Chase & Co. Depositary Shares each representing a 1/400th interest in a share of 4.20% Non-Cumulative Preferred Stock Series MM
JQC 5.335 5.38 100 2025/03/20 14:05:00 open -0.045 -0.83643123 JQC Nuveen Credit Strategies Income Fund
JRI 13.015 13.01 161 2025/03/20 12:47:30 open 0.005 0.03843198 JRI NUVEEN REAL ASSET INCOME AND GROWTH FUND
JRS 8.275 8.22 100 2025/03/20 13:25:20 open 0.055 0.66909976 JRS Nuveen Real Estate Income Fund
JWN 24.315 24.25 100 2025/03/20 14:04:44 open 0.065 0.26804124 JWN Nordstrom Inc.
JXN 84.2043 82.96 100 2025/03/20 14:04:59 open 1.2443 1.49987946 JXN Jackson Financial Inc.
JXNpA 25.86 26 23 2025/03/20 14:04:04 open -0.14 -0.53846154 JXNpA Jackson Financial Inc. Depositary Shares each representing a 1/1000th interest in a share of Fixed-Rate Reset Noncumulative Perpetual Preferred Stock Series A
K 82.295 82.47 29 2025/03/20 14:05:01 open -0.175 -0.21219838 K Kellanova
KAI 341.58 335.85 2 2025/03/20 14:05:00 open 5.73 1.70611880 KAI Kadant Inc.
KAR 20.627281 20.81 10 2025/03/20 14:04:50 open -0.182719 -0.87803460 KAR OPENLANE Inc
KB 55.7442 55.6 1 2025/03/20 14:03:53 open 0.1442 0.25935252 KB KB Financial Group Inc
KBDC 16.785 16.76 35 2025/03/20 13:23:37 open 0.025 0.14916468 KBDC Kayne Anderson BDC Inc.
KBH 61.53 61.36 1 2025/03/20 14:04:52 open 0.17 0.27705346 KBH KB Home
KBR 50.2112 50.71 2 2025/03/20 14:04:55 open -0.4988 -0.98363242 KBR KBR Inc.
KD 34.455 35 200 2025/03/20 14:05:00 open -0.545 -1.55714286 KD Kyndryl Holdings Inc.
KEN 32.5 32.08 1 2025/03/20 13:25:01 open 0.42 1.30922693 KEN KENON HOLDINGS LTD.
KEP 7.485 7.48 100 2025/03/20 13:24:05 open 0.005 0.06684492 KEP Korea Electric Power Corp
KEX 100.19 99.48 20 2025/03/20 14:04:03 open 0.71 0.71371130 KEX Kirby Corporation
KEY 16.17 15.84 100 2025/03/20 14:05:00 open 0.33 2.08333333 KEY KeyCorp
KEYpI 25.3113 25.28 219 2025/03/20 13:24:59 open 0.0313 0.12381329 KEYpI KeyCorp Depositary Shares each representing a 1/40th ownership interest in a share of Fixed-to-Floating Rate Perpetual Non-Cumulative Preferred Stock Series E
KEYpJ 22.14 22.1 67 2025/03/20 13:24:59 open 0.04 0.18099548 KEYpJ KeyCorp Depositary Shares each representing a 1/40th ownership interest in a share of Fixed Rate Perpetual Non-Cumulative Preferred Stock Series F
KEYpK 22.305 22.15 113 2025/03/20 13:24:59 open 0.155 0.69977427 KEYpK KeyCorp Depositary Shares each representing a 1/40th ownership interest in a share of Fixed Rate Perpetual Non-Cumulative Preferred Stock Series G
KEYpL 24.86 24.81 313 2025/03/20 14:04:52 open 0.05 0.20153164 KEYpL KeyCorp Depositary Shares each representing a 1/40th ownership interest in a share of Fixed Rate Perpetual Non-Cumulative Preferred Stock Series H
KEYS 154.8034 154.17 13 2025/03/20 14:04:54 open 0.6334 0.41084517 KEYS Keysight Technologies Inc.
KF 21.24 21.23 73 2025/03/20 14:03:41 open 0.01 0.04710316 KF KOREA FUND INC
KFRC 49.6431 50.24 2 2025/03/20 14:05:00 open -0.5969 -1.18809713 KFRC Kforce Inc.
KFY 66.995 67.2 5 2025/03/20 14:05:01 open -0.205 -0.30505952 KFY Korn Ferry
KGC 12.335 12.01 1 2025/03/20 14:05:00 open 0.325 2.70607827 KGC Kinross Gold Corporation
KGS 38.23 38.14 4 2025/03/20 14:05:01 open 0.09 0.23597273 KGS Kodiak Gas Services Inc.
KIM 20.925 20.91 10 2025/03/20 14:05:00 open 0.015 0.07173601 KIM Kimco Realty Corp.
KIMpL 21.3231 21.31 79 2025/03/20 13:24:59 open 0.0131 0.06147349 KIMpL Kimco Realty Corporation Class L Depositary Shares each of which represents a one-one thousandth fractional interest in a share of 5.125% Class L Cumulative Redeemable Preferred Stock liquidation preference $25000.00 per share
KIMpM 21.545 21.54 318 2025/03/20 14:04:43 open 0.005 0.02321263 KIMpM Kimco Realty Corporation Class M Depositary Shares each of which represents a one-one thousandth fractional interest in a share of 5.25% Class M Cumulative Redeemable Preferred Stock
KIND 1.7 1.67 59 2025/03/20 14:05:01 open 0.03 1.79640719 KIND Nextdoor Holdings Inc.
KIO 12.31 12.23 3 2025/03/20 13:23:59 open 0.08 0.65412919 KIO KKR INCOME OPPORTUNITIES FUND
KKR 116.6464 115.12 4 2025/03/20 14:05:01 open 1.5264 1.32592078 KKR KKR & Co. Inc.
KLC 17.55 17 6 2025/03/20 14:04:55 open 0.55 3.23529412 KLC KinderCare Learning Companies Inc.
KLG 18.77 18.65 100 2025/03/20 14:04:55 open 0.12 0.64343164 KLG WK Kellogg Co
KMB 138.346146 139.34 2 2025/03/20 14:05:01 open -0.993854 -0.71325822 KMB Kimberly-Clark Corp.
KMI 27.995 27.77 148 2025/03/20 14:04:58 open 0.225 0.81022686 KMI Kinder Morgan Inc.
KMPR 67.4519 67.01 2 2025/03/20 14:05:00 open 0.4419 0.65945381 KMPR Kemper Corporation
KMT 21.69 21.41 3 2025/03/20 14:05:00 open 0.28 1.30780009 KMT Kennametal Inc.
KMX 71.81 70.12 100 2025/03/20 14:05:00 open 1.69 2.41015402 KMX CarMax Inc.
KN 16.2096 16.15 3 2025/03/20 14:04:53 open 0.0596 0.36904025 KN KNOWLES CORPORATION
KNF 92.6 94.1 1 2025/03/20 14:04:58 open -1.5 -1.59404888 KNF Knife River Corporation
KNOP 6.22 6.01 4 2025/03/20 13:25:05 open 0.21 3.49417637 KNOP KNOT OFFSHORE PARTNERS LP
KNSL 457.03 449.89 2 2025/03/20 14:05:00 open 7.14 1.58705461 KNSL Kinsale Capital Group Inc.
KNTK 54.1244 53.94 10 2025/03/20 14:05:00 open 0.1844 0.34186133 KNTK Kinetik Holdings Inc.
KNX 44.47 44.78 2 2025/03/20 14:04:55 open -0.31 -0.69227334 KNX Knight-Swift Transportation Holdings Inc. Class A Common Stock
KO 69.32 69.305 20 2025/03/20 14:05:00 open 0.015 0.02164346 KO Coca-Cola Company
KODK 6.5077 6.58 1 2025/03/20 14:04:55 open -0.0723 -1.09878419 KODK EASTMAN KODAK COMPANY
KOF 90.22 88.85 67 2025/03/20 14:04:36 open 1.37 1.54192459 KOF Coca-Cola FEMSA S.A.B DE C.V
KOP 29.7563 28.87 1 2025/03/20 14:04:56 open 0.8863 3.06996883 KOP Koppers Holdings Inc.
KOS 2.3153 2.27 21 2025/03/20 14:05:01 open 0.0453 1.99559471 KOS Kosmos Energy Ltd.
KR 64.555 65.48 1 2025/03/20 14:05:00 open -0.925 -1.41264508 KR The Kroger Co.
KRC 34.44 34.25 5 2025/03/20 14:04:54 open 0.19 0.55474453 KRC Kilroy Realty Corp.
KREF 11.4 11.2 5 2025/03/20 14:05:00 open 0.2 1.78571429 KREF KKR Real Estate Finance Trust Inc.
KRG 22.43 22.29 5 2025/03/20 14:05:01 open 0.14 0.62808434 KRG Kite Realty Group Trust
KRO 7.8456 7.86 6 2025/03/20 14:04:49 open -0.0144 -0.18320611 KRO Kronos Worldwide Inc.
KRP 14.16 14 2 2025/03/20 14:04:42 open 0.16 1.14285714 KRP Kimbell Royalty Partners LP Common Units representing Limited Partner Interests
KSS 8.6304 8.62 51 2025/03/20 14:05:00 open 0.0104 0.12064965 KSS Kohls Corporation
KT 18.225 18.36 10 2025/03/20 14:04:53 open -0.135 -0.73529412 KT KT Corp.
KTB 63.095 62.47 1 2025/03/20 14:05:00 open 0.625 1.00048023 KTB Kontoor Brands Inc. Common Stock
KTF 9.32 9.34 100 2025/03/20 14:03:54 open -0.02 -0.21413276 KTF DWS Municipal Income Trust
KUKE 2.2901 2.01 50 2025/03/20 14:05:01 open 0.2801 13.93532338 KUKE Kuke Music Holding Limited American Depositary Shares each representing one Ordinary Share
KVUE 23.4602 23.44 23 2025/03/20 14:05:00 open 0.0202 0.08617747 KVUE Kenvue Inc.
KVYO 33.045 32.5 37 2025/03/20 14:04:57 open 0.545 1.67692308 KVYO Klaviyo Inc.
KW 8.763 8.81 1 2025/03/20 14:05:01 open -0.047 -0.53348468 KW KENNEDY-WILSON HOLDINGS INC.
KWR 129.64 128.33 5 2025/03/20 14:04:56 open 1.31 1.02080574 KWR Quaker Houghton
KYN 12.869 12.75 2 2025/03/20 14:03:53 open 0.119 0.93333333 KYN Kayne Anderson Energy Infrastructure Fund Inc.
L 88 87.43 2 2025/03/20 14:05:00 open 0.57 0.65195013 L Loews Corporation
LAC 2.995 2.98 78 2025/03/20 14:04:59 open 0.015 0.50335570 LAC Lithium Americas Corp.
LAD 305.227 304.12 2 2025/03/20 14:04:58 open 1.107 0.36400105 LAD Lithia Motors Inc.
LADR 11.6558 11.6 4 2025/03/20 14:04:57 open 0.0558 0.48103448 LADR LADDER CAPITAL CORP
LANV 2.22 2.39 100 2025/03/20 11:46:50 open -0.17 -7.11297071 LANV Lanvin Group Holdings Limited
LAR 2.46 2.44 100 2025/03/20 14:04:44 open 0.02 0.81967213 LAR Lithium Argentina AG
LAW 4.475 4.5 1 2025/03/20 13:25:23 open -0.025 -0.55555556 LAW CS Disco Inc.
LAZ 46.0949 45.82 1 2025/03/20 14:05:00 open 0.2749 0.59995635 LAZ Lazard Inc.
LB 78.275 79.49 20 2025/03/20 14:04:58 open -1.215 -1.52849415 LB LandBridge Company LLC
LBRT 14.585 14.43 65 2025/03/20 14:05:00 open 0.155 1.07415107 LBRT Liberty Energy Inc.
LC 11.0446 10.88 1 2025/03/20 14:04:57 open 0.1646 1.51286765 LC LendingClub Corporation
LCII 88.42 87.37 2 2025/03/20 14:05:01 open 1.05 1.20178551 LCII LCI Industries
LDI 1.4445 1.41 3 2025/03/20 14:03:51 open 0.0345 2.44680851 LDI loanDepot Inc.
LDOS 134.96 137.31 50 2025/03/20 14:04:59 open -2.35 -1.71145583 LDOS Leidos Holdings Inc.
LDP 20.4 20.34 37 2025/03/20 13:25:01 open 0.06 0.29498525 LDP COHEN & STEERS LIMITED DURATION PREFERRED AND INCOME FUND INC
LEA 96.05 95.11 1 2025/03/20 14:04:54 open 0.94 0.98832930 LEA Lear Corporation
LEG 8.3191 8.16 1 2025/03/20 14:04:53 open 0.1591 1.94975490 LEG Leggett & Platt Inc.
LEN.B 113.85 115.01 1 2025/03/20 14:04:48 open -1.16 -1.00860795 LEN.B Lennar Corporation Class B
LEN 120.205 120.38 6 2025/03/20 14:05:00 open -0.175 -0.14537299 LEN Lennar Corporation Class A
LEO 6.145 6.11 200 2025/03/20 14:04:14 open 0.035 0.57283142 LEO BNY Mellon Strategic Municipals Inc.
LEVI 15.77 16.06 100 2025/03/20 14:05:00 open -0.29 -1.80572852 LEVI Levi Strauss & Co. Class A Common Stock
LFT 2.78 2.81 10 2025/03/20 14:04:53 open -0.03 -1.06761566 LFT Lument Finance Trust Inc.
LGF.A 9.4955 9.35 1 2025/03/20 14:04:53 open 0.1455 1.55614973 LGF.A Lions Gate Entertainment Corp. Class A Voting Shares
LGF.B 8.48 8.39 4 2025/03/20 14:04:40 open 0.09 1.07270560 LGF.B Lions Gate Entertainment Corp. Class B Non-Voting Shares
LGI 15.63 15.76 100 2025/03/20 14:03:35 open -0.13 -0.82487310 LGI Lazard Global Total Return & Income Fund
LH 235.6147 239.2 2 2025/03/20 14:05:00 open -3.5853 -1.49887124 LH Labcorp Holdings Inc.
LHX 210.07 211.9 6 2025/03/20 14:05:01 open -1.83 -0.86361491 LHX L3Harris Technologies Inc.
LII 580.3275 584.07 1 2025/03/20 14:04:58 open -3.7425 -0.64076224 LII Lennox International Inc.
LITB 1.06 1.07 100 2025/03/20 12:05:43 open -0.01 -0.93457944 LITB LightInTheBox Holding Co. Ltd. American Depositary Shares each representing twelve ordinary shares
LLY 844.03 839.03 5 2025/03/20 14:05:01 open 5.00 0.59592625 LLY Eli Lilly & Co.
LMND 34.57 34.35 100 2025/03/20 14:04:34 open 0.22 0.64046579 LMND Lemonade Inc.
LMT 464.8708 469.16 1 2025/03/20 14:05:01 open -4.2892 -0.91422969 LMT Lockheed Martin Corp.
LNC 36.7501 36.43 1 2025/03/20 14:05:00 open 0.3201 0.87867142 LNC Lincoln National Corp.
LNCpD 26.965 27.21 531 2025/03/20 14:04:43 open -0.245 -0.90040426 LNCpD Lincoln National Corporation Depositary Shares Each Representing a 1/1000th Interest in a Share of 9.000% Non-Cumulative Preferred Stock Series D
LND 3.8512 3.82 1 2025/03/20 12:47:57 open 0.0312 0.81675393 LND BrasilAgro - Companhia Brasileira de Propriedades Agra?olas
LNG 229.7 226.52 1 2025/03/20 14:05:01 open 3.18 1.40384955 LNG Cheniere Energy Inc
LNN 127.73 128.04 3 2025/03/20 14:05:01 open -0.31 -0.24211184 LNN Lindsay Corporation
LOAR 65.8958 65.21 2 2025/03/20 14:05:01 open 0.6858 1.05167919 LOAR Loar Holdings Inc.
LOB 27.515 27.02 234 2025/03/20 14:05:00 open 0.495 1.83197631 LOB Live Oak Bancshares Inc.
LOMA 11.0146 11.13 45 2025/03/20 14:04:23 open -0.1154 -1.03683738 LOMA Loma Negra Compa?a Industrial Argentina Sociedad An?ima American Depositary Shares (ADSs) each representing five ordinary shares
LOW 226.2701 225.54 5 2025/03/20 14:05:00 open 0.7301 0.32371198 LOW Lowe's Companies Inc.
LPG 23.52 22.79 100 2025/03/20 14:04:52 open 0.73 3.20315928 LPG DORIAN LPG LTD
LPL 3.21 3.2 4 2025/03/20 12:48:14 open 0.01 0.312500 LPL LG Display Co. Ltd.
LPX 92.995 93.2 1 2025/03/20 14:04:55 open -0.205 -0.21995708 LPX Louisiana-Pacific Corp.
LRN 124.78 120.4 1 2025/03/20 14:05:01 open 4.38 3.63787375 LRN Stride Inc.
LSPD 10.6001 10.3 100 2025/03/20 14:04:57 open 0.3001 2.91359223 LSPD Lightspeed Commerce Inc.
LTC 35.13 35.35 100 2025/03/20 14:04:53 open -0.22 -0.62234795 LTC LTC Properties Inc.
LTH 30.99 30.91 5 2025/03/20 14:05:01 open 0.08 0.25881592 LTH Life Time Group Holdings Inc.
LTM 32.15 32.26 1 2025/03/20 12:47:55 open -0.11 -0.34097954 LTM LATAM Airlines Group S.A. American Depositary Shares (each representing two thousand (2000) shares of Common Stock)
LU 3.02 3.11 100 2025/03/20 14:04:48 open -0.09 -2.89389068 LU Lufax Holding Ltd. American Depositary Shares each representing two (2) Ordinary Shares
LUCK 10.08 9.87 10 2025/03/20 14:04:23 open 0.21 2.12765957 LUCK Lucky Strike Entertainment Corporation
LUMN 4.94 4.9 600 2025/03/20 14:04:49 open 0.04 0.81632653 LUMN Lumen Technologies Inc.
LUV 33.9194 33.69 6 2025/03/20 14:05:01 open 0.2294 0.68091422 LUV Southwest Airlines Co.
LVS 43.2 43.45 1 2025/03/20 14:05:01 open -0.25 -0.57537399 LVS Las Vegas Sands Corp.
LW 52.9 53.01 10 2025/03/20 14:04:59 open -0.11 -0.20750802 LW Lamb Weston Holdings Inc.
LXFR 11.91 11.93 6 2025/03/20 14:04:23 open -0.02 -0.16764459 LXFR Luxfer Holdings PLC Ordinary Shares
LXP 9.055 9.02 100 2025/03/20 14:05:00 open 0.035 0.38802661 LXP LXP Industrial Trust
LXU 7.155 7.25 1 2025/03/20 14:05:01 open -0.095 -1.31034483 LXU LSB INDUSTRIES INC
LYB 72.4 73.18 20 2025/03/20 14:05:00 open -0.78 -1.06586499 LYB LyondellBasell Industries N.V. Class A
LYG 3.765 3.73 100 2025/03/20 14:04:55 open 0.035 0.93833780 LYG Lloyds Banking Group PLC
LYV 122.31 121.46 8 2025/03/20 14:05:00 open 0.85 0.69981887 LYV Live Nation Entertainment Inc.
LZB 39.385 38.4 10 2025/03/20 14:04:53 open 0.985 2.56510417 LZB La-Z-Boy Incorporated
LZM 4.53 4.6 100 2025/03/20 14:04:07 open -0.07 -1.52173913 LZM Lifezone Metals Limited
M 13.465 13.46 50 2025/03/20 14:04:57 open 0.005 0.03714710 M Macy's Inc.
MA 536.12 533.6 1 2025/03/20 14:05:01 open 2.52 0.47226387 MA Mastercard Incorporated
MAA 161.79 162.13 43 2025/03/20 14:04:57 open -0.34 -0.20970826 MAA Mid-America Apartment Communities Inc.
MAC 17.155 17.26 1 2025/03/20 14:05:01 open -0.105 -0.60834299 MAC The Macerich Company
MAGN 18.9572 19.12 20 2025/03/20 14:05:00 open -0.1628 -0.85146444 MAGN Magnera Corporation
MAIN 57.613571 57.77 2 2025/03/20 14:04:27 open -0.156429 -0.27077895 MAIN Main Street Capital Corporation
MAN 59.3642 59.91 1 2025/03/20 14:04:50 open -0.5458 -0.91103322 MAN ManpowerGroup
MANU 13.79 13.82 1 2025/03/20 14:04:41 open -0.03 -0.21707670 MANU MANCHESTER UNITED PLC
MAS 70.44 71 4 2025/03/20 14:05:01 open -0.56 -0.78873239 MAS Masco Corporation
MATV 6.2822 6.35 9 2025/03/20 14:05:00 open -0.0678 -1.06771654 MATV Mativ Holdings Inc.
MATX 128.9136 126.93 1 2025/03/20 14:05:00 open 1.9836 1.56275112 MATX Matsons Inc.
MAV 8.41 8.4 100 2025/03/20 12:07:52 open 0.01 0.11904762 MAV Pioneer Municipal High Income Advantage Fund Inc.
MAX 9.92 9.64 12 2025/03/20 14:04:50 open 0.28 2.90456432 MAX MediaAlpha Inc.
MBC 13.9 13.87 23 2025/03/20 14:05:01 open 0.03 0.21629416 MBC MasterBrand Inc.
MBI 5.568 5.49 1 2025/03/20 14:04:48 open 0.078 1.42076503 MBI MBIA Inc.
MC 60.93 59.95 10 2025/03/20 14:05:01 open 0.98 1.63469558 MC MOELIS & COMPANY
MCB 55.67 54.63 3 2025/03/20 14:04:07 open 1.04 1.90371591 MCB Metropolitan Bank Holding Corp. Common Stock $0.01 par value per share
MCD 307.075 308.03 1 2025/03/20 14:05:00 open -0.955 -0.31003474 MCD McDonald's Corporation
MCI 20.375 20.18 2 2025/03/20 13:22:56 open 0.195 0.96630327 MCI Barings Corporate Investors
MCK 665.331797 667.37 10 2025/03/20 14:04:58 open -2.038203 -0.30540824 MCK McKesson Corporation
MCN 6.2092 6.12 4 2025/03/20 14:04:58 open 0.0892 1.45751634 MCN XAI Madison Equity Premium Income Fund
MCO 459.3905 457.71 1 2025/03/20 14:04:59 open 1.6805 0.36715387 MCO Moody's Corporation
MCS 17.705 17.21 100 2025/03/20 14:04:42 open 0.495 2.87623475 MCS The Marcus Corporation
MCY 56.7588 56.83 1 2025/03/20 14:04:46 open -0.0712 -0.12528594 MCY Mercury General Corp.
MD 14.153 13.97 10 2025/03/20 14:04:43 open 0.183 1.30994989 MD Pediatrix Medical Group Inc.
MDST 28.015 28.06 49 2025/03/20 12:47:25 open -0.045 -0.16037063 MDST Westwood Salient Enhanced Midstream Income ETF
MDT 91.171 92 95 2025/03/20 14:05:01 open -0.829 -0.90108696 MDT Medtronic plc
MDU 17.005 16.97 1 2025/03/20 14:04:59 open 0.035 0.20624632 MDU MDU Resources Group Inc.
MDV 15.78 15.46 1 2025/03/20 14:04:52 open 0.32 2.06985770 MDV Modiv Industrial Inc.
MEC 14.43 14.16 46 2025/03/20 13:23:43 open 0.27 1.90677966 MEC Mayville Engineering Company Inc.
MED 14.3492 13.99 1 2025/03/20 14:04:24 open 0.3592 2.56754825 MED Medifast Inc.
MEG 14.745 15.18 3 2025/03/20 14:05:01 open -0.435 -2.86561265 MEG Montrose Environmental Group Inc.
MEGI 13.24 13.26 100 2025/03/20 14:04:35 open -0.02 -0.15082956 MEGI NYLI CBRE Global Infrastructure Megatrends Term Fund
MEI 6.715 6.63 2 2025/03/20 14:05:00 open 0.085 1.28205128 MEI Methode Electronics
MERpK 25.94 25.91 135 2025/03/20 12:08:11 open 0.03 0.11578541 MERpK Bank of America Corporation Income Capital Obligation Notes initially due December 15 2066
MET 82.67 82.25 1 2025/03/20 14:05:00 open 0.42 0.51063830 MET MetLife Inc.
METpE 24.035 24.05 278 2025/03/20 13:24:59 open -0.015 -0.06237006 METpE MetLife Inc. Depositary Shares each representing a 1/1000th interest in a share of 5.625% Non-Cumulative Preferred Stock Series E
METpF 20.5512 20.59 44 2025/03/20 14:04:35 open -0.0388 -0.18844099 METpF MetLife Inc. Depositary Shares each representing a 1/1000th interest in a share of 4.75% Non-Cumulative Preferred Stock Series F
MFA 11.025 10.89 100 2025/03/20 14:05:00 open 0.135 1.23966942 MFA MFA Financial Inc
MFApC 24.67 24.63 76 2025/03/20 13:25:22 open 0.04 0.16240357 MFApC MFA Financial Inc. 6.50% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
MFC 30.5301 30.23 19 2025/03/20 14:04:57 open 0.3001 0.99272246 MFC Manulife Financial Corp.
MFG 5.885 5.86 3 2025/03/20 14:04:47 open 0.025 0.42662116 MFG Mizuho Financial Group Inc. American Depositary Shares (Each representing one-fifth of an Ordinary Share)
MFM 5.365 5.41 1 2025/03/20 13:25:16 open -0.045 -0.83179298 MFM MFS Municipal Income Trust Shares of Beneficial Interest
MFSB 25 25 100 2025/03/20 09:30:05 open 0 0 MFSB MFS Active Core Plus Bond ETF
MG 9.8198 9.99 1 2025/03/20 14:04:48 open -0.1702 -1.70370370 MG Mistras Group Inc.
MGA 36.3196 35.78 22 2025/03/20 14:05:01 open 0.5396 1.50810509 MGA Magna International
MGM 32.5907 32.57 100 2025/03/20 14:04:59 open 0.0207 0.06355542 MGM MGM RESORTS INTERNATIONAL
MGR 22.1984 22.22 34 2025/03/20 13:24:59 open -0.0216 -0.09720972 MGR Affiliated Managers Group Inc. 5.875% Junior Subordinated Notes due 2059
MGRB 18.11 18.06 116 2025/03/20 13:24:59 open 0.05 0.27685493 MGRB Affiliated Managers Group Inc. 4.750% Junior Subordinated Notes due 2060
MGRD 16.09 16.09 200 2025/03/20 11:46:31 open 0.00 0 MGRD Affiliated Managers Group Inc. 4.200% Junior Subordinated Notes due 2061
MGY 25.205 24.71 18 2025/03/20 14:05:01 open 0.495 2.00323756 MGY Magnolia Oil & Gas Corporation Class A Common Stock
MHD 11.75 11.69 100 2025/03/20 12:48:23 open 0.06 0.51325920 MHD Blackrock Muniholdings Fund Inc.
MHF 7.545 7.6 1 2025/03/20 13:24:29 open -0.055 -0.72368421 MHF Western Asset Municipal High Income Fund Inc
MHI 9.235 9.22 5 2025/03/20 13:24:13 open 0.015 0.16268980 MHI Pioneer Municipal High Income Fund Inc.
MHK 115.2537 113.46 2 2025/03/20 14:04:47 open 1.7937 1.58090957 MHK Mohawk Industries Inc.
MHN 10.23 10.18 6 2025/03/20 11:08:01 open 0.05 0.49115914 MHN BLACKROCK MUNIHOLDINGS NEW YORK QUALITY FUND INC
MHO 118.4 116 4 2025/03/20 14:04:56 open 2.4 2.06896552 MHO M/I Homes Inc.
MIN 2.6845 2.68 1 2025/03/20 10:01:33 open 0.0045 0.16791045 MIN MFS Intermediate Income Trust
MIR 15.19 14.78 100 2025/03/20 14:04:55 open 0.41 2.77401894 MIR Mirion Technologies Inc.
MITT 7.87 7.77 30 2025/03/20 14:04:58 open 0.10 1.28700129 MITT AG MORTGAGE INVESTMENT TRUST INC.
MIY 11.385 11.37 75 2025/03/20 11:09:53 open 0.015 0.13192612 MIY BLACKROCK MUNIYIELD MICHIGAN QUALITY FUND INC. i
MKC 80.32 81.51 4 2025/03/20 14:04:59 open -1.19 -1.45994357 MKC McCormick & Company Incorporated Non-VTG CS
MKFG 2.735 2.7 100 2025/03/20 13:25:02 open 0.035 1.29629630 MKFG Markforged Holding Corporation
MKL 1848.52 1834.75 1 2025/03/20 14:04:11 open 13.77 0.75051097 MKL Markel Group Inc.
ML 88.175 88.03 15 2025/03/20 14:04:50 open 0.145 0.16471657 ML MoneyLion Inc.
MLI 80.195 80.42 5 2025/03/20 14:05:01 open -0.225 -0.27978115 MLI Mueller Industries Inc.
MLM 486.015 485.67 1 2025/03/20 14:05:01 open 0.345 0.07103589 MLM Martin Marietta Materials
MLNK 19.37 19.69 1 2025/03/20 14:05:00 open -0.32 -1.62519045 MLNK MeridianLink Inc.
MLR 44.665 44.01 1 2025/03/20 14:05:00 open 0.655 1.48829811 MLR Miller Industries Inc.
MMC 232.66 232.51 15 2025/03/20 14:04:59 open 0.15 0.06451335 MMC Marsh & McLennan Companies Inc.
MMD 15.12 15 100 2025/03/20 13:24:22 open 0.12 0.800 MMD NYLI MacKay DefinedTerm Muni Opportunities Fund
MMI 35.64 34.94 3 2025/03/20 14:04:56 open 0.70 2.00343446 MMI MARCUS & MILLICHAP
MMM 152.29838 151.65 1 2025/03/20 14:04:53 open 0.64838 0.42755028 MMM 3M Company
MMS 66.9155 68.05 105 2025/03/20 14:04:57 open -1.1345 -1.66715650 MMS MAXIMUS Inc.
MMT 4.61 4.6 100 2025/03/20 13:25:18 open 0.01 0.21739130 MMT MFS Multimarket Income Trust Shares of Beneficial Interest
MMU 10.205 10.21 100 2025/03/20 14:04:45 open -0.005 -0.04897160 MMU Western Asset Managed Municipals Fund Inc
MNR 15 15.07 14 2025/03/20 14:04:34 open -0.07 -0.46449900 MNR Mach Natural Resources LP Common Units representing Limited Partner Interests
MNSO 20.8119 20.96 1 2025/03/20 14:04:43 open -0.1481 -0.70658397 MNSO MINISO Group Holding Limited American Depositary Shares each representing four Ordinary Shares
MO 57.9 57.98 32 2025/03/20 14:05:00 open -0.08 -0.13797861 MO Altria Group Inc.
MOD 88.4 85.97 4 2025/03/20 14:04:51 open 2.43 2.82656741 MOD Modine Manufacturing Co
MODG 6.665 6.42 1 2025/03/20 14:05:00 open 0.245 3.81619938 MODG Topgolf Callaway Brands Corp.
MOG.A 174.72 173.93 3 2025/03/20 14:04:38 open 0.79 0.45420571 MOG.A Moog Inc.
MOGU 2.28 2.29 5 2025/03/20 11:45:39 open -0.01 -0.43668122 MOGU MOGU Inc. American Depositary Shares each representing three-hundred (300) Class A Ordinary Shares
MOH 315.12 315.35 28 2025/03/20 14:05:01 open -0.23 -0.07293483 MOH Molina Healthcare Inc.
MOS 28.395 28.23 100 2025/03/20 14:05:01 open 0.165 0.58448459 MOS The Mosaic Company
MOV 17.985 17.84 1 2025/03/20 14:05:01 open 0.145 0.81278027 MOV Movado Group Inc.
MP 26.565 26.66 2 2025/03/20 14:04:59 open -0.095 -0.35633908 MP MP Materials Corp.
MPC 150.905 148.03 1 2025/03/20 14:05:01 open 2.875 1.94217388 MPC MARATHON PETROLEUM CORPORATION
MPLX 54.005 54.27 100 2025/03/20 14:04:48 open -0.265 -0.48829924 MPLX MPLX LP
MPV 15.76 15.81 1,000 2025/03/20 12:08:23 open -0.05 -0.31625553 MPV Barings Participation Investors
MPW 5.885 5.94 100 2025/03/20 14:05:01 open -0.055 -0.92592593 MPW Medical Properties Trust Inc.
MQT 10.07 10.02 900 2025/03/20 13:24:05 open 0.05 0.49900200 MQT Blackrock Muni Yield Quality Fund II Inc.
MQY 11.675 11.62 100 2025/03/20 13:25:11 open 0.055 0.47332186 MQY Blackrock Muni Yield Quality Fund Inc
MRC 12.3788 12.21 1 2025/03/20 14:04:52 open 0.1688 1.38247338 MRC MRC GLOBAL INC.
MRK 94.16 93.995 14 2025/03/20 14:05:01 open 0.165 0.17554125 MRK Merck & Co. Inc.
MRP 25.320325 25.04 22 2025/03/20 14:05:00 open 0.280325 1.11950879 MRP Millrose Properties Inc.
MS 120.586 118.82 29 2025/03/20 14:04:59 open 1.766 1.48628177 MS Morgan Stanley
MSA 150.1529 150.91 1 2025/03/20 14:04:56 open -0.7571 -0.50168975 MSA Mine Safety Incorporated
MSB 27.04 27 15 2025/03/20 14:04:35 open 0.04 0.14814815 MSB Mesabi Trust
MSCI 564.52 565.33 1 2025/03/20 14:04:48 open -0.81 -0.14327915 MSCI MSCI Inc.
MSD 8.28 8.31 15 2025/03/20 12:48:42 open -0.03 -0.36101083 MSD Morgan Stanley Emerging Markets Debt Fund Inc.
MSDL 20.57 20.6 10 2025/03/20 14:04:32 open -0.03 -0.14563107 MSDL Morgan Stanley Direct Lending Fund
MSGE 34.275 32.99 1 2025/03/20 14:04:47 open 1.285 3.89511973 MSGE Madison Square Garden Entertainment Corp.
MSGS 199.23 193.17 1 2025/03/20 14:04:55 open 6.06 3.13713310 MSGS Madison Square Garden Sports Corp.
MSI 421.6642 422.19 1 2025/03/20 14:05:01 open -0.5258 -0.12454108 MSI Motorola Solutions Inc. New
MSIF 17.03 17.25 34 2025/03/20 14:04:39 open -0.22 -1.27536232 MSIF MSC Income Fund Inc.
MSM 78.6088 78.2 1 2025/03/20 14:05:01 open 0.4088 0.52276215 MSM MSC Industrial Direct Co. Inc. Class A
MSpA 23.45 23.47 89 2025/03/20 13:24:59 open -0.02 -0.08521517 MSpA Morgan Stanley Floating Rate non-cumulative Preferred Series A
MSpE 25.69 25.7 18 2025/03/20 12:07:24 open -0.01 -0.03891051 MSpE MORGAN STANLEY DEP SHARES EACH REPRESENTING 1/1000TH OF SHARE OF FIXED TO FLOATING RATE SER E
MSpF 25.48 25.5 100 2025/03/20 14:04:55 open -0.02 -0.07843137 MSpF MORGAN STANLEY SERIES F
MSpI 25.365 25.37 54 2025/03/20 13:25:00 open -0.005 -0.01970832 MSpI MORGAN STANLEY Depositary Shares each representing 1/1000th of a share of Fixed-to-Floating Rate Non-Cumulative Preferred Stock Series I
MSpK 24.472 24.45 103 2025/03/20 13:24:59 open 0.022 0.08997955 MSpK Morgan Stanley Depositary Shares each representing 1/1000th of a share of Fixed-to-Floating Rate Non-Cumulative Preferred Stock Series K
MSpL 20.975 21.02 148 2025/03/20 13:24:59 open -0.045 -0.21408183 MSpL Morgan Stanley Depositary Shares each representing 1/1000th of a share of 4.875% Non-Cumulative Preferred Stock Series L
MSpO 18.6448 18.65 360 2025/03/20 13:25:00 open -0.0052 -0.02788204 MSpO Morgan Stanley Depositary Shares each representing 1/1000th of a share of 4.250% Non-Cumulative Preferred Stock Series O
MSpP 25.825 25.92 1,335 2025/03/20 14:04:43 open -0.095 -0.36651235 MSpP Morgan Stanley Depositary Shares each representing 1/1000th of a share of 6.500% Non-Cumulative Preferred Stock Series P
MSpQ 26.08 26.12 1,131 2025/03/20 14:04:43 open -0.04 -0.15313936 MSpQ Morgan Stanley Depositary Shares each representing 1/1000th of a share of 6.625% Non-Cumulative Preferred Stock Series Q
MT 31.9915 31.7 1 2025/03/20 14:04:40 open 0.2915 0.91955836 MT ArcelorMittal
MTAL 10.78 10.71 5 2025/03/20 14:03:46 open 0.07 0.65359477 MTAL MAC Copper Limited
MTB 177.4546 175.5 28 2025/03/20 14:04:45 open 1.9546 1.11373219 MTB M&T Bank Corp.
MTBpH 24.63 24.47 768 2025/03/20 14:04:43 open 0.16 0.65386187 MTBpH M&T Bank Corporation Perpetual Fixed-to-Floating Rate Non- Cumulative Preferred Stock Series H
MTBpJ 26.695 26.78 100 2025/03/20 12:06:07 open -0.085 -0.31740105 MTBpJ M&T Bank Corporation Depositary Shares each representing a 1/400th ownership interest in a share of Perpetual 7.500% Non-Cumulative Preferred Stock Series J
MTD 1201.35 1215.93 1 2025/03/20 14:04:58 open -14.58 -1.19908218 MTD Mettler-Toledo International
MTDR 52.69 51.99 100 2025/03/20 14:05:00 open 0.70 1.34641277 MTDR MATADOR RESOURCES COMPANY
MTG 23.6 23.28 2 2025/03/20 14:04:59 open 0.32 1.37457045 MTG MGIC Investment Corp.
MTH 71.7 70.99 4 2025/03/20 14:05:01 open 0.71 1.00014086 MTH Meritage Homes Corporation
MTN 161.2569 162.28 2 2025/03/20 14:04:56 open -1.0231 -0.63045354 MTN Vail Resorts Inc.
MTRN 84.9698 84.57 2 2025/03/20 14:04:27 open 0.3998 0.47274447 MTRN Materion Corporation
MTUS 13.905 13.81 3 2025/03/20 14:04:59 open 0.095 0.68790731 MTUS Metallus Inc.
MTW 9.71 9.5 2 2025/03/20 14:04:27 open 0.21 2.21052632 MTW The Manitowoc Company Inc.
MTX 67.47 67.3 20 2025/03/20 14:04:39 open 0.17 0.25260030 MTX Minerals Technologies Inc
MTZ 127.15 123.98 1 2025/03/20 14:04:54 open 3.17 2.55686401 MTZ MasTec Inc.
MUA 10.78 10.76 100 2025/03/20 14:04:53 open 0.02 0.18587361 MUA Blackrock Muni Assets Fund Inc.
MUC 10.71 10.72 1 2025/03/20 12:06:48 open -0.01 -0.09328358 MUC BLACKROCK MUNIHOLDINGS CALIFORNIA QUALITY FUND INC
MUFG 14.315 14.21 47 2025/03/20 14:04:51 open 0.105 0.73891626 MUFG Mitsubishi UFJ Financial Group Inc.
MUJ 11.3 11.26 28 2025/03/20 14:03:54 open 0.04 0.35523979 MUJ BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND INC.
MUR 27.035 26.79 100 2025/03/20 14:05:00 open 0.245 0.91452034 MUR Murphy Oil Corp.
MUSA 437.754 443.19 4 2025/03/20 14:04:46 open -5.436 -1.22656197 MUSA MURPHY USA INC.
MUX 8.33 8.07 100 2025/03/20 14:05:01 open 0.26 3.22180917 MUX McEwen Mining Inc.
MVF 7.11 7.06 100 2025/03/20 13:23:45 open 0.05 0.70821530 MVF BlackRock MuniVest Fund Inc
MVO 6.5295 6.5 9 2025/03/20 14:04:56 open 0.0295 0.45384615 MVO MV Oil Trust
MVT 10.63 10.57 100 2025/03/20 13:24:40 open 0.06 0.56764428 MVT Blackrock Munivest Fund II
MWA 27.8773 27.75 2 2025/03/20 14:05:01 open 0.1273 0.45873874 MWA Mueller Water Products Inc.
MX 3.9428 4.06 2 2025/03/20 14:04:52 open -0.1172 -2.88669951 MX Magnachip Semiconductor Corp.
MYD 10.555 10.46 100 2025/03/20 14:04:09 open 0.095 0.90822180 MYD Blackrock Muniyield Fund Inc.
MYE 12.532 12.57 2 2025/03/20 14:04:27 open -0.038 -0.30230708 MYE Myers Industries Inc.
MYI 10.935 10.88 69 2025/03/20 14:04:51 open 0.055 0.50551471 MYI BLACKROCK MUNIYIELD QUALITY FUND III INC.
MYN 9.98 9.92 100 2025/03/20 14:04:00 open 0.06 0.60483871 MYN BLACKROCK MUNIYIELD NEW YORK QUALITY FUND INC.
MYTE 7.95 7.85 100 2025/03/20 13:25:20 open 0.10 1.27388535 MYTE MYT Netherlands Parent B.V. American Depositary Shares each representing one Ordinary Share
NABL 7.6359 7.72 3 2025/03/20 14:04:42 open -0.0841 -1.08937824 NABL N-able Inc.
NAC 11.25 11.26 100 2025/03/20 14:04:53 open -0.01 -0.08880995 NAC Nuveen California Quality Municipal Income Fund
NAD 11.535 11.45 23 2025/03/20 13:25:09 open 0.085 0.74235808 NAD Nuveen Quality Municipal Income Fund
NAN 11.33 11.29 100 2025/03/20 14:04:38 open 0.04 0.35429584 NAN Nuveen New York Quality Municipal Income Fund
NAT 2.63 2.65 78 2025/03/20 14:04:51 open -0.02 -0.75471698 NAT Nordic American Tanker
NATL 27.58 27.24 1 2025/03/20 14:04:58 open 0.34 1.24816446 NATL NCR Atleos Corporation
NBHC 39.58 39.41 1 2025/03/20 14:05:01 open 0.17 0.43136260 NBHC NATIONAL BANK HOLDINGS CORP.
NBR 43.1868 43.7 20 2025/03/20 14:04:58 open -0.5132 -1.17437071 NBR Nabors Industries Ltd.
NBXG 12.51 12.38 100 2025/03/20 13:24:24 open 0.13 1.05008078 NBXG Neuberger Berman Next Generation Connectivity Fund Inc.
NC 34.49 33.41 14 2025/03/20 13:23:22 open 1.08 3.23256510 NC NACCO Industries Inc.
NCDL 17.3 17.25 32 2025/03/20 14:04:55 open 0.05 0.28985507 NCDL Nuveen Churchill Direct Lending Corp
NCLH 20.035 19.61 6 2025/03/20 14:05:01 open 0.425 2.16726160 NCLH Norwegian Cruise Line Holdings Ltd. Ordinary Shares
NCV 13.18 13.17 200 2025/03/20 13:25:21 open 0.01 0.07593014 NCV Virtus Convertible & Income Fund
NCZ 11.83 11.75 351 2025/03/20 14:03:52 open 0.08 0.68085106 NCZ Virtus Convertible & Income Fund II
NDMO 10.23 10.23 100 2025/03/20 12:08:10 open 0.00 0 NDMO Nuveen Dynamic Municipal Opportunities Fund Common Shares of Beneficial Interest
NE 24.81 24.5 700 2025/03/20 14:05:00 open 0.31 1.26530612 NE Noble Corporation plc
NEA 11.285 11.21 100 2025/03/20 14:04:37 open 0.075 0.66904550 NEA Nuveen AMT-Free Quality Municipal Income Fund
NEE 70.73 71.04 50 2025/03/20 14:04:59 open -0.31 -0.43637387 NEE Nextra Energy Inc.
NEEpN 23.21 23.26 22 2025/03/20 14:04:43 open -0.05 -0.21496131 NEEpN NextEra Energy Capital Holdings Inc. Series N Junior Subordinated Debentures due March 1 2079
NEEpR 40.73 40.87 1 2025/03/20 14:03:35 open -0.14 -0.34254955 NEEpR NextEra Energy Inc. 6.926% Corporate Units
NEEpT 45.12 45.45 5 2025/03/20 14:04:53 open -0.33 -0.72607261 NEEpT NextEra Energy Inc. 7.234% Corporate Units
NEM 47.815 47.5 7 2025/03/20 14:05:01 open 0.315 0.66315789 NEM Newmont Corporation
NET 118.1808 117.63 28 2025/03/20 14:05:01 open 0.5508 0.46824790 NET Cloudflare Inc. Class A common stock par value $0.001 per share
NEU 538.79 534.36 5 2025/03/20 14:05:01 open 4.43 0.82902912 NEU NewMarket Corporation
NEUE 5.355 4.985 93 2025/03/20 14:04:49 open 0.370 7.42226680 NEUE NeueHealth Inc.
NEXA 5.67 5.64 3 2025/03/20 14:04:17 open 0.03 0.53191489 NEXA Nexa Resources S.A. Common Shares
NFG 78.46 78.35 2 2025/03/20 14:04:58 open 0.11 0.14039566 NFG National Fuel Gas Co.
NFJ 12.175 12.12 1,437 2025/03/20 13:23:03 open 0.055 0.45379538 NFJ Virtus Dividend Interest & Premium Strategy Fund
NGG 64.7514 64.67 63 2025/03/20 14:04:57 open 0.0814 0.12586980 NGG National Grid PLC
NGL 4.66 4.65 83 2025/03/20 14:04:45 open 0.01 0.21505376 NGL NGL ENERGY PARTNERS LP
NGS 21.93 22.1 4 2025/03/20 14:05:00 open -0.17 -0.76923077 NGS Natural Gas Services Group Inc.
NGVC 37.7359 37.68 2 2025/03/20 14:04:58 open 0.0559 0.14835456 NGVC NATURAL GROCERS BY VITAMIN COTTAGE INC
NGVT 43.1254 43.5 4 2025/03/20 14:04:33 open -0.3746 -0.86114943 NGVT Ingevity Corporation
NHI 75.4208 74.88 2 2025/03/20 14:05:00 open 0.5408 0.72222222 NHI National Health Investors
NI 39.475 39.27 17 2025/03/20 14:05:01 open 0.205 0.52202699 NI NiSource Inc.
NIC 113.825 111.51 1 2025/03/20 14:05:01 open 2.315 2.07604699 NIC Nicolet BanksharesInc.
NIE 22.41 22.3 17 2025/03/20 11:46:17 open 0.11 0.49327354 NIE Virtus Equity & Convertible Income Fund
NIM 9.315 9.3 92 2025/03/20 12:07:16 open 0.015 0.16129032 NIM Nuveen Select Maturities Municipal Fund
NINE 1.2505 1.27 100 2025/03/20 14:04:43 open -0.0195 -1.53543307 NINE Nine Energy Service Inc.
NIO 4.745 4.98 72 2025/03/20 14:05:01 open -0.235 -4.71887550 NIO NIO Inc. American depositary shares each representing one Class A ordinary share
NJR 49.19 49.13 3 2025/03/20 14:05:01 open 0.06 0.12212497 NJR New Jersey Resources Corp
NKE 72.373198 72.92 3 2025/03/20 14:05:01 open -0.546802 -0.74986561 NKE Nike Inc.
NL 7.915 8.01 3 2025/03/20 12:47:39 open -0.095 -1.18601748 NL NL Industries Inc.
NLOP 30.85 30.95 4 2025/03/20 14:04:06 open -0.10 -0.32310178 NLOP Net Lease Office Properties
NLY 21.7161 21.76 2 2025/03/20 14:05:00 open -0.0439 -0.20174632 NLY Annaly Capital Management. Inc.
NLYpF 25.9899 25.96 1,100 2025/03/20 14:04:43 open 0.0299 0.11517720 NLYpF Annaly Capital Management Inc. 6.95% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
NLYpI 25.83 25.82 10 2025/03/20 12:06:43 open 0.01 0.03872967 NLYpI Annaly Capital Management Inc. 6.750% Series I Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
NMAI 12.105 12.05 6 2025/03/20 13:24:40 open 0.055 0.45643154 NMAI Nuveen Multi-Asset Income Fund
NMCO 10.83 10.77 100 2025/03/20 13:22:47 open 0.06 0.55710306 NMCO Nuveen Municipal Credit Opportunities Fund
NMM 40.82 39.83 50 2025/03/20 14:04:11 open 0.99 2.48556365 NMM Navios Maritime Partners L.P.
NMR 6.495 6.5 100 2025/03/20 14:04:57 open -0.005 -0.07692308 NMR Nomura Holdings Inc
NMZ 11 10.99 100 2025/03/20 12:48:22 open 0.01 0.09099181 NMZ Nuveen Municipal High Income Opportunity Fund
NNI 114.4337 114.28 1 2025/03/20 14:04:47 open 0.1537 0.13449422 NNI Nelnet Inc. Class A
NNN 41.465 41.74 9 2025/03/20 14:04:59 open -0.275 -0.65884044 NNN NNN REIT Inc.
NNY 8.23 8.23 100 2025/03/20 14:04:03 open 0.00 0 NNY Nuveen New York Municipal Value Fund
NOA 16.69 16.06 300 2025/03/20 14:04:37 open 0.63 3.92278954 NOA North American Construction Group Ltd.
NOAH 11.12 11.35 15 2025/03/20 14:04:41 open -0.23 -2.02643172 NOAH Noah Holdings Limited American Depositary Shares (each representing five (5) Ordinary shares)
NOC 489.4143 490.5 1 2025/03/20 14:04:59 open -1.0857 -0.22134557 NOC Northrop Grumman Corp.
NOG 30.82 30.42 12 2025/03/20 14:05:01 open 0.40 1.31492439 NOG Northern Oil and Gas Inc.
NOK 5.345 5.29 67 2025/03/20 14:05:01 open 0.055 1.03969754 NOK Nokia Corporation
NOMD 19.492 19.46 100 2025/03/20 14:04:48 open 0.032 0.16443988 NOMD Nomad Foods Limited
NOTE 0.9921 1 4 2025/03/20 14:04:39 open -0.0079 -0.7900 NOTE FiscalNote Holdings Inc.
NOV 15.19 14.89 3 2025/03/20 14:05:01 open 0.30 2.01477502 NOV NOV Inc.
NOVA 0.502614 0.368 1 2025/03/20 14:05:01 open 0.134614 36.57989130 NOVA Sunnova Energy International Inc.
NOW 821.01 827.24 355 2025/03/20 14:05:01 open -6.23 -0.75310672 NOW SERVICENOW INC.
NPCT 10.68 10.72 10 2025/03/20 13:24:22 open -0.04 -0.37313433 NPCT Nuveen Core Plus Impact Fund
NPK 89.85 89.72 1 2025/03/20 14:04:55 open 0.13 0.14489523 NPK National Presto Industries Inc.
NPKI 5.83 5.78 5 2025/03/20 14:05:00 open 0.05 0.86505190 NPKI NPK International Inc.
NPO 173.46 173.5 4 2025/03/20 14:05:00 open -0.04 -0.02305476 NPO Enpro Inc.
NPWR 3.005 3.04 1 2025/03/20 14:04:49 open -0.035 -1.15131579 NPWR NET Power Inc.
NRDY 1.585 1.59 200 2025/03/20 14:03:51 open -0.005 -0.31446541 NRDY Nerdy Inc.
NREF 15.73 15.66 4 2025/03/20 13:24:09 open 0.07 0.44699872 NREF NexPoint Real Estate Finance Inc.
NRG 99.785 97.05 100 2025/03/20 14:05:00 open 2.735 2.81813498 NRG NRG Energy Inc.
NRGV 0.8384 1 100 2025/03/20 14:05:01 open -0.1616 -16.1600 NRGV Energy Vault Holdings Inc.
NRK 10.3689 10.33 150 2025/03/20 13:24:54 open 0.0389 0.37657309 NRK Nuveen New York AMT-Free Quality Municipal Income Fund
NRP 108.16 109.5 1 2025/03/20 13:25:17 open -1.34 -1.22374429 NRP Natural Resource Partners L.P.
NRT 4.96 5.17 100 2025/03/20 13:25:12 open -0.21 -4.06189555 NRT North European Oil Royalty Trust
NSA 38.27 38.19 2 2025/03/20 14:04:40 open 0.08 0.20947892 NSA National Storage Affiliates Trust
NSApB 21.5757 21.74 100 2025/03/20 14:04:31 open -0.1643 -0.75574977 NSApB National Storage Affiliates Trust 6.000% Series B Cumulative Redeemable Preferred Shares of Beneficial Interest
NSC 232.52 232.77 48 2025/03/20 14:05:00 open -0.25 -0.10740216 NSC Norfolk Southern Corp.
NSP 87.467901 89.89 10 2025/03/20 14:05:00 open -2.422099 -2.69451441 NSP Insperity Inc
NTB 38.63 38.2 50 2025/03/20 14:05:00 open 0.43 1.12565445 NTB The Bank of N.T. Butterfield & Son Limited
NTR 52.2093 51.84 10 2025/03/20 14:04:59 open 0.3693 0.71238426 NTR Nutrien Ltd. Common Shares
NTST 15.31 15.35 42 2025/03/20 14:05:00 open -0.04 -0.26058632 NTST NetSTREIT Corp.
NU 11.455 11.75 71 2025/03/20 14:05:01 open -0.295 -2.51063830 NU Nu Holdings Ltd.
NUE 128.69 129.5 1 2025/03/20 14:04:55 open -0.81 -0.62548263 NUE Nucor Corporation
NUS 8.15 8.06 1 2025/03/20 14:05:01 open 0.09 1.11662531 NUS NuSkin Enterprises Inc.
NUV 8.73 8.64 100 2025/03/20 14:04:00 open 0.09 1.04166667 NUV Nuveen Municipal Value Fund Inc.
NUVB 1.945 1.99 34 2025/03/20 14:04:53 open -0.045 -2.26130653 NUVB Nuvation Bio Inc.
NUW 13.77 13.67 149 2025/03/20 12:06:58 open 0.10 0.73152890 NUW Nuveen AMT-Free Municipal Value Fund
NVG 12.365 12.3 16 2025/03/20 14:04:02 open 0.065 0.52845528 NVG Nuveen AMT-Free Municipal Credit Income Fund
NVGS 14.395 14.12 9 2025/03/20 14:04:59 open 0.275 1.94759207 NVGS NAVIGATOR HOLDINGS LTD.
NVO 78.71 79.22 38 2025/03/20 14:05:01 open -0.51 -0.64377682 NVO Novo-Nordisk A/S
NVR 7287.8398 7265.07 1 2025/03/20 14:04:52 open 22.7698 0.31341474 NVR NVR Inc.
NVRI 6.8404 6.71 16 2025/03/20 14:04:53 open 0.1304 1.94336811 NVRI Enviri Corporation
NVRO 5.785 5.78 300 2025/03/20 14:04:42 open 0.005 0.08650519 NVRO NEVRO CORP.
NVS 112.885 112.85 3 2025/03/20 14:05:00 open 0.035 0.03101462 NVS Novartis AG
NVST 17.0245 16.7 2 2025/03/20 14:05:00 open 0.3245 1.94311377 NVST Envista Holdings Corporation Common stock $0.01 par value per share
NVT 56.5731 55.96 3 2025/03/20 14:05:01 open 0.6131 1.09560400 NVT nVent Electric plc Ordinary Shares
NWG 12.085 12.05 1 2025/03/20 14:04:56 open 0.035 0.29045643 NWG NatWest Group plc American Depositary Shares (each representing two (2) Ordinary Shares)
NWN 41.7683 42.12 44 2025/03/20 14:04:40 open -0.3517 -0.83499525 NWN Northwest Natural Holding Company
NX 20.315 19.97 93 2025/03/20 14:04:50 open 0.345 1.72759139 NX Quanex Building Products Corporation
NXDT 3.9999 3.9 100 2025/03/20 14:04:56 open 0.0999 2.56153846 NXDT NexPoint Diversified Real Estate Trust
NXE 5.055 4.9 100 2025/03/20 14:05:00 open 0.155 3.16326531 NXE NexGen Energy Ltd.
NXG 47.738 47.25 30 2025/03/20 11:45:27 open 0.488 1.03280423 NXG NXG NextGen Infrastructure Income Fund
NXJ 11.85 11.83 200 2025/03/20 14:04:10 open 0.02 0.16906171 NXJ Nuveen New Jersey Quality Municipal Income Fund
NXP 14.26 14.24 100 2025/03/20 14:04:09 open 0.02 0.14044944 NXP NUVEEN SELECT TAX-FREE INC
NXRT 38.46 38.42 21 2025/03/20 14:05:01 open 0.04 0.10411244 NXRT NexPoint Residential Trust Inc
NYT 48.735 48.77 50 2025/03/20 14:05:00 open -0.035 -0.07176543 NYT New York Times Co.
NZF 12.17 12.15 100 2025/03/20 14:04:43 open 0.02 0.16460905 NZF Nuveen Municipal Credit Income Fund
O 56.25 56.62 13 2025/03/20 14:05:01 open -0.37 -0.65347934 O Realty Income Corporation
OBDC 15.075336 15.07 1 2025/03/20 14:04:59 open 0.005336 0.03540810 OBDC Blue Owl Capital Corporation
OBK 35.53 35.17 9 2025/03/20 14:03:55 open 0.36 1.02359966 OBK Origin Bancorp Inc.
OC 148.3 146.56 40 2025/03/20 14:05:01 open 1.74 1.18722707 OC Owens Corning
OCFT 6.655 6.6 20 2025/03/20 11:46:53 open 0.055 0.83333333 OCFT OneConnect Financial Technology Co. Ltd. American Depositary Shares each representing thirty (30) Ordinary Shares
ODC 46.755 48.19 2 2025/03/20 14:05:00 open -1.435 -2.97779622 ODC Oil-Dri Corporation of America
ODV 1.565 1.48 24 2025/03/20 14:04:46 open 0.085 5.74324324 ODV Osisko Development Corp.
OEC 13.7597 13.74 5 2025/03/20 14:04:55 open 0.0197 0.14337700 OEC Orion S.A.
OFG 40.4454 40.32 1 2025/03/20 14:04:57 open 0.1254 0.31101190 OFG OFG BANCORP
OGE 45.08 45.23 8 2025/03/20 14:04:58 open -0.15 -0.33163829 OGE OGE Energy Corp.
OGN 15.545 15.78 3 2025/03/20 14:05:01 open -0.235 -1.48922687 OGN Organon & Co.
OGS 74.0171 74.42 3 2025/03/20 14:04:47 open -0.4029 -0.54138672 OGS ONE GAS INC.
OHI 37.6109 37.85 6 2025/03/20 14:04:54 open -0.2391 -0.63170410 OHI Omega Healthcare Investors Inc.
OI 12.285 11.92 1 2025/03/20 14:05:01 open 0.365 3.06208054 OI O-I Glass Inc.
OIA 6.025 5.96 90 2025/03/20 12:07:47 open 0.065 1.09060403 OIA INVESCO MUNICIPAL INCOME OPPORTUNITIES TRUST
OII 21.7318 21.3 6 2025/03/20 14:05:00 open 0.4318 2.02723005 OII Oceaneering International Inc.
OIS 5.425 5.35 100 2025/03/20 14:04:53 open 0.075 1.40186916 OIS OIL STATES INTERNATIONAL INC.
OKE 100.265 99.61 91 2025/03/20 14:05:00 open 0.655 0.65756450 OKE Oneok Inc.
OKLO 27.9153 27.36 2 2025/03/20 14:05:00 open 0.5553 2.02960526 OKLO Oklo Inc.
OLN 24.92 24.87 3 2025/03/20 14:05:00 open 0.05 0.20104544 OLN Olin Corp.
OLO 6.34 6.26 10 2025/03/20 14:04:45 open 0.08 1.27795527 OLO Olo Inc.
OLP 26.4354 26.29 1 2025/03/20 14:04:56 open 0.1454 0.55306200 OLP One Liberty Properties Inc.
OMC 80.87 81.42 66 2025/03/20 14:05:00 open -0.55 -0.67550970 OMC Omnicom Group Inc.
OMF 50.01 49.31 40 2025/03/20 14:04:56 open 0.70 1.41959035 OMF OneMain Holdings Inc.
OMI 9.595 9.95 10 2025/03/20 14:04:59 open -0.355 -3.56783920 OMI Owens & Minor Inc.
ONIT 35.69 30.38 1 2025/03/20 14:05:01 open 5.31 17.47860434 ONIT Onity Group Inc.
ONL 2.3677 2.35 67 2025/03/20 14:04:52 open 0.0177 0.75319149 ONL Orion Office REIT Inc.
ONON 45.7593 46.6 1 2025/03/20 14:04:55 open -0.8407 -1.80407725 ONON On Holding AG
ONTF 5.415 5.41 100 2025/03/20 14:04:47 open 0.005 0.09242144 ONTF ON24 Inc.
ONTO 137.9259 135.67 4 2025/03/20 14:05:00 open 2.2559 1.66278470 ONTO Onto Innovation Inc.
OOMA 13.675 13.57 5 2025/03/20 14:04:55 open 0.105 0.77376566 OOMA Ooma Inc. Common Stock
OPAD 1.89 1.82 12 2025/03/20 14:03:37 open 0.07 3.84615385 OPAD Offerpad Solutions Inc.
OPFI 9.9002 9.68 1,000 2025/03/20 14:04:54 open 0.2202 2.27479339 OPFI OppFi Inc.
OPP 8.56 8.56 100 2025/03/20 14:04:30 open 0.00 0 OPP RiverNorth/DoubleLine Strategic Opportunity Fund Inc.
OPY 61.185 61.08 2 2025/03/20 14:04:30 open 0.105 0.17190570 OPY Oppenheimer Holdings Inc.
OR 19.95 19.84 1 2025/03/20 14:05:01 open 0.11 0.55443548 OR Osisko Gold Royalties Ltd
ORA 71.5621 71.37 1 2025/03/20 14:05:01 open 0.1921 0.26916071 ORA Ormat Technologies Inc.
ORC 8.215 8.35 104 2025/03/20 14:05:01 open -0.135 -1.61676647 ORC Orchid Island Capital Inc.
ORCL 152.875 151.58 100 2025/03/20 14:05:01 open 1.295 0.85433434 ORCL Oracle Corp
ORI 37.83 37.44 98 2025/03/20 14:04:58 open 0.39 1.04166667 ORI Old Republic International Corporation
ORN 5.96 5.88 100 2025/03/20 14:04:58 open 0.08 1.36054422 ORN Orion Group Holdings Inc
OSCR 12.985 12.66 100 2025/03/20 14:04:58 open 0.325 2.56714060 OSCR Oscar Health Inc.
OSK 97.83 96.15 100 2025/03/20 14:04:48 open 1.68 1.74726989 OSK Oshkosh Corp.
OTIS 101.91 101.86 64 2025/03/20 14:04:50 open 0.05 0.04908698 OTIS Otis Worldwide Corporation
OUT 16.2799 16.41 34 2025/03/20 14:04:46 open -0.1301 -0.79280926 OUT OUTFRONT Media Inc.
OVV 42.2283 41.8 100 2025/03/20 14:04:58 open 0.4283 1.02464115 OVV Ovintiv Inc.
OWL 20.805 20.63 100 2025/03/20 14:04:57 open 0.175 0.84827921 OWL Blue Owl Capital Inc.
OXM 61.9097 61.05 1 2025/03/20 14:05:00 open 0.8597 1.40819001 OXM Oxford Industries Inc.
OXY 47.865 47.63 2 2025/03/20 14:04:55 open 0.235 0.49338652 OXY Occidental Petroleum Corporation
OXY.WS 26.5204 26.48 2 2025/03/20 14:04:59 open 0.0404 0.15256798 OXY.WS Occidental Petroleum Corporation Warrants to Purchase Common Stock
PAAS 26.39 25.9 100 2025/03/20 14:05:00 open 0.49 1.89189189 PAAS Pan American Silver Corp.
PAC 189.48 191.21 50 2025/03/20 14:03:43 open -1.73 -0.90476440 PAC Grupo Aeroportuario del Pacifico S.A.B. de C.V. Amer. Dep. Shares (each rep. 10 Ser. B shares)
PACK 5.74 5.67 1 2025/03/20 14:04:51 open 0.07 1.23456790 PACK Ranpak Holdings Corp.
PACS 11.9373 11.94 9 2025/03/20 14:05:00 open -0.0027 -0.02261307 PACS PACS Group Inc.
PAG 150.3089 149.03 1 2025/03/20 14:04:07 open 1.2789 0.85814937 PAG Penske Automotive Group Inc.
PAGS 8.452 8.3 28 2025/03/20 14:04:58 open 0.152 1.83132530 PAGS PagSeguro Digital Ltd.
PAI 12.86 12.95 7 2025/03/20 14:04:41 open -0.09 -0.69498069 PAI Western Asset Investment Grade Income Fund Inc.
PAM 80.265 79.46 12 2025/03/20 14:04:52 open 0.805 1.01308835 PAM PAMPA ENERGIA S.A.
PAR 61.2574 60.82 1 2025/03/20 14:04:45 open 0.4374 0.71917133 PAR PAR Technology Corp.
PARR 14.64 14.48 1 2025/03/20 14:05:01 open 0.16 1.10497238 PARR Par Pacific Holdings Inc. Common Stock
PATH 10.865 10.8 465 2025/03/20 14:05:01 open 0.065 0.60185185 PATH UiPath Inc.
PAXS 15.98 15.95 124 2025/03/20 14:04:03 open 0.03 0.18808777 PAXS PIMCO Access Income Fund
PAY 27.46 27.45 1 2025/03/20 14:04:57 open 0.01 0.03642987 PAY Paymentus Holdings Inc.
PAYC 216.33 216.47 12 2025/03/20 14:04:56 open -0.14 -0.06467409 PAYC PAYCOM SOFTWARE INC.
PB 70.975 70.49 10 2025/03/20 14:05:01 open 0.485 0.68804086 PB Prosperity Bancshares Inc
PBA 39.9 39.3 1 2025/03/20 14:04:40 open 0.6 1.52671756 PBA PEMBINA PIPELINE CORPORATION
PBF 21.805 21.7 32 2025/03/20 14:04:57 open 0.105 0.48387097 PBF PBF ENERGY INC.
PBH 83.9 83.08 10 2025/03/20 14:05:01 open 0.82 0.98700048 PBH Prestige Consumer Healthcare Inc.
PBI 9.365 9.28 100 2025/03/20 14:05:01 open 0.085 0.91594828 PBI Pitney Bowes Inc.
PBIpB 20.99 20.98 8 2025/03/20 12:07:07 open 0.01 0.04766444 PBIpB PITNEY BOWES INC .6.70% Notes Due 2043
PBR.A 12.74 12.77 100 2025/03/20 14:04:45 open -0.03 -0.23492561 PBR.A Petroleo Brasileiro S.A.-Petrobras
PBR 13.9588 13.97 24 2025/03/20 14:05:00 open -0.0112 -0.08017180 PBR PETROLEO BRASILEIRO S.A.-PETROBRAS ADS (REP 1 COMMON SHARE)
PBT 10.07 10.05 1 2025/03/20 13:25:00 open 0.02 0.19900498 PBT Permian Basin Royalty Trust
PCF 6.6602 6.66 1 2025/03/20 14:04:54 open 0.0002 0.00300300 PCF High Income Securities Fund
PCG 17.095 17.06 71 2025/03/20 14:04:59 open 0.035 0.20515826 PCG PG&E Corporation
PCM 6.575 6.47 3 2025/03/20 10:36:29 open 0.105 1.62287481 PCM PCM Fund Inc.
PCN 13.5581 13.57 566 2025/03/20 14:04:44 open -0.0119 -0.08769344 PCN PIMCO Corporate & Income Strategy Fund
PCOR 69.69 69.27 13 2025/03/20 14:04:59 open 0.42 0.60632308 PCOR Procore Technologies Inc.
PD 18.7059 18.6 8 2025/03/20 14:04:47 open 0.1059 0.56935484 PD PagerDuty Inc.
PDCC 19.17 19.4013 2 2025/03/20 12:48:08 open -0.2313 -1.19218815 PDCC Pearl Diver Credit Company Inc.
PDI 19.8592 19.8 1,500 2025/03/20 14:04:48 open 0.0592 0.29898990 PDI PIMCO Dynamic Income Fund
PDM 7.35 7.28 50 2025/03/20 14:05:01 open 0.07 0.96153846 PDM Piedmont Office Realty Trust Inc.
PDO 13.755 13.74 100 2025/03/20 14:04:06 open 0.015 0.10917031 PDO PIMCO Dynamic Income Opportunities Fund
PDS 45.56 45.2 1 2025/03/20 13:25:21 open 0.36 0.79646018 PDS Precision Drilling Corporation
PDT 12.98 12.99 15 2025/03/20 14:04:48 open -0.01 -0.07698229 PDT John Hancock Premium Dividend Fund
PDX 23.8 24.13 35 2025/03/20 14:03:46 open -0.33 -1.36759221 PDX PIMCO Dynamic Income Strategy Fund
PEB 10.575 10.5 1 2025/03/20 14:04:59 open 0.075 0.71428571 PEB Pebblebrook Hotel Trust
PEBpF 18.805 18.62 350 2025/03/20 12:48:20 open 0.185 0.99355532 PEBpF Pebblebrook Hotel Trust 6.3% Series F Cumulative Redeemable Preferred Shares of Beneficial Interest
PEG 82.805 82.96 14 2025/03/20 14:04:49 open -0.155 -0.18683703 PEG Public Service Enterprise Group Incorporated
PEN 281.0334 276.31 1 2025/03/20 14:04:41 open 4.7234 1.70945677 PEN Penumbra Inc.
PEO 22.6601 22.71 70 2025/03/20 14:04:37 open -0.0499 -0.21972699 PEO Adams Natural Resources Fund Inc.
PERF 1.91 1.83 100 2025/03/20 13:24:06 open 0.08 4.37158470 PERF Perfect Corp.
PFD 11.37 11.359 100 2025/03/20 12:08:44 open 0.011 0.09683951 PFD Flaherty & Crumrine Preferred and Income Fund Incorporated
PFE 26.085 26.245 100 2025/03/20 14:05:01 open -0.160 -0.60963993 PFE Pfizer Inc.
PFGC 76.68 76.8 59 2025/03/20 14:04:58 open -0.12 -0.1562500 PFGC Performance Food Group Company
PFH 18.1607 18.17 196 2025/03/20 13:24:59 open -0.0093 -0.05118327 PFH Prudential Financial Inc. 4.125% Junior Subordinated Notes due 2060
PFL 8.528 8.51 100 2025/03/20 13:23:14 open 0.018 0.21151586 PFL PIMCO Income Strategy Fund
PFLT 11.105 11.11 11 2025/03/20 14:04:28 open -0.005 -0.04500450 PFLT PennantPark Floating Rate Capital Ltd.
PFN 7.52 7.51 200 2025/03/20 13:24:50 open 0.01 0.13315579 PFN PIMCO Income Strategy Fund II
PFS 17.04 16.91 33 2025/03/20 14:05:00 open 0.13 0.76877587 PFS Provident Financial Services Inc.
PFSI 101.855 99.14 16 2025/03/20 14:04:52 open 2.715 2.73855154 PFSI PennyMac Financial Services Inc. Common Stock
PG 167.0288 168.89 20 2025/03/20 14:05:00 open -1.8612 -1.10201907 PG Procter & Gamble Company
PGR 274.8701 272.88 13 2025/03/20 14:05:01 open 1.9901 0.72929493 PGR Progressive Corporation
PGRE 4.21 4.11 2 2025/03/20 14:04:55 open 0.10 2.43309002 PGRE PARAMOUNT GROUP INC.
PH 626.38 622.32 10 2025/03/20 14:05:01 open 4.06 0.65239748 PH Parker-Hannifin Corporation
PHD 9.4099 9.38 300 2025/03/20 13:25:17 open 0.0299 0.31876333 PHD Pioneer Floating Rate Fund Inc.
PHG 25.855 25.98 123 2025/03/20 14:04:46 open -0.125 -0.48113934 PHG KONINKLIJKE PHILIPS N.V.
PHI 23.4174 23.58 1 2025/03/20 14:04:42 open -0.1626 -0.68956743 PHI PLDT Inc.
PHIN 44.1 43.44 5 2025/03/20 14:05:00 open 0.66 1.51933702 PHIN PHINIA Inc.
PHK 4.875 4.89 1,539 2025/03/20 14:04:26 open -0.015 -0.30674847 PHK PIMCO High Income Fund
PHM 105.79 104.71 2 2025/03/20 14:04:58 open 1.08 1.03142011 PHM Pultegroup Inc.
PHR 27.8001 28.29 20 2025/03/20 14:05:01 open -0.4899 -1.73170732 PHR Phreesia Inc.
PHT 7.6678 7.66 1,000 2025/03/20 14:03:57 open 0.0078 0.10182768 PHT Pioneer High Income Fund Inc.
PHX 4.0994 4.05 2 2025/03/20 13:24:21 open 0.0494 1.21975309 PHX PHX Minerals Inc.
PII 41.7872 39.89 6 2025/03/20 14:04:46 open 1.8972 4.75607922 PII Polaris Inc.
PIM 3.285 3.26 200 2025/03/20 10:36:25 open 0.025 0.76687117 PIM Putnam Master Intermediate Income Trust
PINE 16.4449 16.35 1 2025/03/20 14:04:44 open 0.0949 0.58042813 PINE Alpine Income Property Trust Inc
PINS 31.85 31.02 1 2025/03/20 14:04:59 open 0.83 2.67569310 PINS Pinterest Inc. Class A Common Stock
PIPR 257.655 254.99 2 2025/03/20 14:04:55 open 2.665 1.04513903 PIPR Piper Sandler Companies
PJT 142.685 141.75 2 2025/03/20 14:04:57 open 0.935 0.65961199 PJT PJT Partners Inc.
PK 11.56 11.63 8 2025/03/20 14:05:00 open -0.07 -0.60189166 PK Park Hotels & Resorts Inc. Common Stock
PKE 13.7 13.77 582 2025/03/20 14:04:42 open -0.07 -0.50835149 PKE Park Aerospace Corp. Common Stock
PKG 198.3 196.85 100 2025/03/20 14:05:01 open 1.45 0.73660147 PKG Packaging Corp of America
PKST 12.7584 12.68 2 2025/03/20 14:04:40 open 0.0784 0.61829653 PKST Peakstone Realty Trust
PKX 55.38 55.9 1 2025/03/20 14:04:26 open -0.52 -0.93023256 PKX POSCO Holdings Inc. American Depositary Shares (Each representing 1/4th of a share of Common Stock)
PL 4.2475 4.21 6 2025/03/20 14:04:59 open 0.0375 0.89073634 PL Planet Labs PBC
PLD 112.0748 112.62 4 2025/03/20 14:05:00 open -0.5452 -0.48410584 PLD PROLOGIS INC.
PLNT 100.35 100.17 100 2025/03/20 14:05:00 open 0.18 0.17969452 PLNT Planet Fitness Inc.
PLOW 24.0598 24.08 1 2025/03/20 14:04:15 open -0.0202 -0.08388704 PLOW DOUGLAS DYNAMICS INC.
PLYM 17.41 17.34 3 2025/03/20 14:04:55 open 0.07 0.40369089 PLYM Plymouth Industrial REIT Inc.
PM 152.09 152.71 1 2025/03/20 14:05:00 open -0.62 -0.40599830 PM Philip Morris International Inc.
PMF 8.92 8.92 200 2025/03/20 13:25:02 open 0.00 0 PMF PIMCO MUNICIPAL INCOME FUND COMMON SHARES OF BENEFICIAL INTERST
PML 8.13 8.17 300 2025/03/20 14:03:54 open -0.04 -0.48959608 PML PIMCO MUNICIPAL INCOME FUND II COMMON SHARES OF BENEFICIAL INT.
PMM 6.24 6.19 100 2025/03/20 13:23:05 open 0.05 0.80775444 PMM Putnam Managed Municipal Income
PMO 10.24 10.24 100 2025/03/20 13:24:50 open 0.00 0 PMO Putnam Municipal Opportunities Trust
PMT 14.7154 14.66 1 2025/03/20 14:04:58 open 0.0554 0.37789905 PMT PennyMac Mortgage Investment Trust
PMTpC 19.85 19.85 5 2025/03/20 14:03:52 open 0.00 0 PMTpC PennyMac Mortgage Investment Trust 6.75% Series C Cumulative Redeemable Preferred Shares of Beneficial Interest
PMX 7.23 7.2 47 2025/03/20 13:25:01 open 0.03 0.41666667 PMX PIMCO Municipal Income Fund III
PNC 173.685 172.31 1 2025/03/20 14:05:01 open 1.375 0.79798038 PNC PNC Financial Services Group
PNNT 7.1 7.08 1 2025/03/20 14:04:47 open 0.02 0.28248588 PNNT Pennant Investment Corp
PNR 88.4937 87.93 7 2025/03/20 14:05:01 open 0.5637 0.64107813 PNR Pentair plc
PNW 93.88 94.25 2 2025/03/20 14:04:59 open -0.37 -0.39257294 PNW Pinnacle West Capital Corporation
POR 44.3 44.22 22 2025/03/20 14:05:00 open 0.08 0.18091361 POR Portland General Electric Company
POST 112.0015 112.56 3 2025/03/20 14:04:58 open -0.5585 -0.49617982 POST POST HOLDINGS INC.
PPG 111.58 112.04 48 2025/03/20 14:04:59 open -0.46 -0.41056765 PPG PPG Industries Inc.
PPL 34.8713 35.05 12 2025/03/20 14:04:52 open -0.1787 -0.50984308 PPL PPL Corporation
PPT 3.5855 3.6 12,150 2025/03/20 11:46:24 open -0.0145 -0.40277778 PPT Putnam Premier Income Trust
PR 14.0092 13.98 34 2025/03/20 14:04:57 open 0.0292 0.20886981 PR Permian Resources Corporation
PRA 22.98 23.26 1 2025/03/20 14:05:00 open -0.28 -1.20378332 PRA ProAssurance Corporation
PRG 27.042928 26.9 10 2025/03/20 14:04:48 open 0.142928 0.53133086 PRG PROG Holdings Inc.
PRGO 28.24 27.7 100 2025/03/20 14:05:00 open 0.54 1.94945848 PRGO PERRIGO COMPANY PLC
PRH 25.25 25.41 74 2025/03/20 13:24:59 open -0.16 -0.62967336 PRH Prudential Financial Inc. 5.950% Junior Subordinated Notes due 2062
PRI 288.19 287.82 1 2025/03/20 14:04:23 open 0.37 0.12855257 PRI PRIMERICA INC.
PRIM 65.06 63.15 2 2025/03/20 14:04:55 open 1.91 3.02454473 PRIM Primoris Services Corporation
PRKS 48.755 48.6 5 2025/03/20 14:04:56 open 0.155 0.31893004 PRKS United Parks & Resorts Inc.
PRLB 36.485 36.09 5 2025/03/20 14:04:39 open 0.395 1.09448601 PRLB PROTO LABS INC.
PRM 9.3933 9.08 2 2025/03/20 14:04:58 open 0.3133 3.45044053 PRM Perimeter Solutions Inc.
PRMB 32.2662 31.87 70 2025/03/20 14:05:00 open 0.3962 1.24317540 PRMB Primo Brands Corporation
PRO 20.62 20.78 6 2025/03/20 14:04:38 open -0.16 -0.76997113 PRO Pros Holdings Inc.
PRS 23.6754 23.75 97 2025/03/20 13:24:59 open -0.0746 -0.31410526 PRS Prudential Financial Inc. 5.625% Junior Subordinated Notes due 2058
PRSU 38.1 37.76 20 2025/03/20 14:04:56 open 0.34 0.90042373 PRSU Pursuit Attractions and Hospitality Inc.
PRT 4.0192 3.99 8 2025/03/20 14:04:58 open 0.0292 0.73182957 PRT PermRock Royalty Trust Trust Unit
PRU 110.81 109.76 19 2025/03/20 14:05:01 open 1.05 0.95663265 PRU Prudential Financial Inc.
PSA 296.43 295.95 2 2025/03/20 14:05:00 open 0.48 0.16218956 PSA Public Storage
PSApF 21.6631 21.67 65 2025/03/20 13:24:59 open -0.0069 -0.03184126 PSApF Public Storage Depositary Shares Each Representing 1/1000 of a 5.15% Cumulative Preferred Share of Beneficial Interest Series F par value $0.01 per share
PSApH 23.38 23.4 500 2025/03/20 14:04:22 open -0.02 -0.08547009 PSApH Public Storage Depositary Shares Each Representing 1/1000 of a 5.60% Cumulative Preferred Share of Beneficial Interest Series H
PSApJ 19.81 19.81 23 2025/03/20 14:04:14 open 0.00 0 PSApJ Public Storage Depositary Shares Each Representing 1/1000 of a 4.700% Cumulative Preferred Share of Beneficial Interest Series J
PSApK 20.0361 19.96 46 2025/03/20 13:25:00 open 0.0761 0.38126253 PSApK Public Storage Depositary Shares Each Representing 1/1000 of a 4.75% Cumulative Preferred Share of Beneficial Interest Series K
PSApL 19.46 19.48 132 2025/03/20 13:24:59 open -0.02 -0.10266940 PSApL Public Storage Depositary Shares Each Representing 1/1000 of a 4.625% Cumulative Preferred Share of Beneficial Interest Series L par value $0.01 per share
PSApN 16.4047 16.38 111 2025/03/20 13:25:00 open 0.0247 0.15079365 PSApN Public Storage Depositary Shares Each Representing 1/1000 of a 3.875% Cumulative Preferred Share of Beneficial Interest Series N
PSApP 16.99 17.05 124 2025/03/20 13:24:59 open -0.06 -0.35190616 PSApP Public Storage Depositary Shares Each Representing 1/1000 of a 4.000% Cumulative Preferred Share of Beneficial Interest Series P
PSApR 16.79 16.92 129 2025/03/20 13:25:00 open -0.13 -0.76832151 PSApR Public Storage Depositary Shares Each Representing 1/1000 of a 4.00% Cumulative Preferred Share of Beneficial Interest Series R
PSBD 14.67 14.84 100 2025/03/20 13:24:21 open -0.17 -1.14555256 PSBD Palmer Square Capital BDC Inc.
PSECpA 16.17 16.32 4 2025/03/20 12:06:58 open -0.15 -0.91911765 PSECpA Prospect Capital Corporation 5.35% Series A Fixed Rate Cumulative Perpetual Preferred Stock
PSFE 17.16 16.9 1 2025/03/20 14:04:48 open 0.26 1.53846154 PSFE Paysafe Limited
PSN 58.72 60.03 100 2025/03/20 14:05:01 open -1.31 -2.18224221 PSN Parsons Corporation
PSO 15.8865 15.91 99 2025/03/20 14:04:54 open -0.0235 -0.14770585 PSO Pearson plc
PSQH 2.765 2.69 100 2025/03/20 14:04:44 open 0.075 2.78810409 PSQH PSQ Holdings Inc.
PSTG 51.16 50.73 10 2025/03/20 14:05:01 open 0.43 0.84762468 PSTG Pure Storage Inc. Class A
PSTL 14.1283 14.26 5 2025/03/20 14:04:01 open -0.1317 -0.92356241 PSTL Postal Realty Trust Inc
PSX 128.54 127.96 1 2025/03/20 14:04:59 open 0.58 0.45326665 PSX PHILLIPS 66
PTA 19.615 19.5 300 2025/03/20 13:23:06 open 0.115 0.58974359 PTA Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund
PTY 14.3798 14.38 173 2025/03/20 14:04:08 open -0.0002 -0.00139082 PTY PIMCO Corporate & Income Opportunity Fund
PUK 20.65 20.24 32 2025/03/20 14:04:54 open 0.41 2.02569170 PUK PRUDENTIAL PLC ADS (REP 2 ORD SHARES)
PUMP 7.405 7.09 10 2025/03/20 14:05:00 open 0.315 4.44287729 PUMP ProPetro Holding Corp.
PVH 65.5688 64.59 100 2025/03/20 14:04:58 open 0.9788 1.51540486 PVH PVH Corp.
PVL 1.5493 1.53 5 2025/03/20 12:08:22 open 0.0193 1.26143791 PVL Permianville Royalty Trust
PWR 270.75 266.5 7 2025/03/20 14:04:53 open 4.25 1.59474672 PWR Quanta Services Inc.
PX 11.9708 11.82 20 2025/03/20 14:04:36 open 0.1508 1.27580372 PX P10 Inc.
PZC 6.65 6.64 33 2025/03/20 13:22:43 open 0.01 0.15060241 PZC PIMCO California Municipal Income Fund III
QBTS 9.1 10.3 100 2025/03/20 14:05:01 open -1.2 -11.65048544 QBTS D-Wave Quantum Inc.
QBTS.WS 5.21 5.75 36 2025/03/20 13:24:43 open -0.54 -9.39130435 QBTS.WS D-Wave Quantum Inc. Warrants each whole warrant exercisable for 1.4541326 shares of Common Stock at an exercise price of $11.50
QD 2.945 2.85 20 2025/03/20 14:04:58 open 0.095 3.33333333 QD Qudian Inc. American Depositary Shares each representing one Class A Ordinary Share
QGEN 39.21 39.38 37 2025/03/20 14:04:58 open -0.17 -0.43169121 QGEN QIAGEN N.V.
QS 4.4341 4.43 10 2025/03/20 14:04:57 open 0.0041 0.09255079 QS QuantumScape Corporation
QSR 67.915 67.87 67 2025/03/20 14:04:54 open 0.045 0.06630323 QSR Restaurant Brands International Inc.
QTWO 78.6395 77.76 1 2025/03/20 14:05:00 open 0.8795 1.13104424 QTWO Q2 Holdings Inc
QUAD 5.63 5.63 68 2025/03/20 14:04:56 open 0.00 0 QUAD QUAD/GRAPHICS INC.
QVCC 10.87 10.98 100 2025/03/20 11:08:21 open -0.11 -1.00182149 QVCC QVC Inc. 6.250% Senior Secured Notes due 2068
QXO 13.23 13.42 17 2025/03/20 14:05:01 open -0.19 -1.41579732 QXO QXO Inc.
R 139.895 138.73 7 2025/03/20 14:05:01 open 1.165 0.83976069 R Ryder System Inc.
RA 13.1299 13.12 2,000 2025/03/20 13:25:22 open 0.0099 0.07545732 RA Brookfield Real Assets Income Fund Inc.
RACE 444.62 445.81 5 2025/03/20 14:05:00 open -1.19 -0.26692986 RACE Ferrari N.V.
RAMP 27.25 26.78 1 2025/03/20 14:04:53 open 0.47 1.75504108 RAMP LiveRamp Holdings Inc. Common Stock
RBA 98.8735 98.02 2 2025/03/20 14:05:01 open 0.8535 0.87074067 RBA RB Global Inc.
RBC 332.335 333.34 2 2025/03/20 14:05:00 open -1.005 -0.30149397 RBC RBC Bearings Incorporated
RBLX 58.555 57.74 11 2025/03/20 14:05:01 open 0.815 1.41149983 RBLX Roblox Corporation
RBOT 7.95 8.06 1 2025/03/20 14:04:53 open -0.11 -1.36476427 RBOT Vicarious Surgical Inc.
RBRK 69.71 69.58 1 2025/03/20 14:04:59 open 0.13 0.18683530 RBRK Rubrik Inc.
RC 5.13 5.15 100 2025/03/20 14:04:54 open -0.02 -0.38834951 RC Ready Capital Corporation
RCD 23.44 23.4 51 2025/03/20 12:08:38 open 0.04 0.17094017 RCD Ready Capital Corporation 9.00% Senior Notes due 2029
RCI 27.765 28.15 9 2025/03/20 14:04:54 open -0.385 -1.36767318 RCI Rogers Communications Inc.
RCL 213.9038 212.11 5 2025/03/20 14:05:00 open 1.7938 0.84569327 RCL Royal Caribbean Group
RCS 6.33 6.3 10 2025/03/20 12:48:22 open 0.03 0.47619048 RCS PIMCO STRATEGIC INCOME FUND INC.
RCUS 9.44 9.1 100 2025/03/20 14:05:01 open 0.34 3.73626374 RCUS Arcus Biosciences Inc.
RDDT 108.44 109.18 10 2025/03/20 14:05:01 open -0.74 -0.67777981 RDDT Reddit Inc.
RDN 31.7868 31.55 4 2025/03/20 14:05:01 open 0.2368 0.75055468 RDN Radian Group Inc.
RDW 11.272 11.28 1 2025/03/20 14:04:57 open -0.008 -0.07092199 RDW Redwire Corporation
RDW.WS 0.28 0.29 100 2025/03/20 11:46:26 open -0.01 -3.44827586 RDW.WS Redwire Corporation Redeemable Warrants each whole warrant exercisable for one share of Common Stock at an exercise price of $11.50 per share
RDY 13.57 13.53 100 2025/03/20 14:04:59 open 0.04 0.29563932 RDY Dr. Reddy's Laboratories Limited American Depositary Shares
RELX 49.775 49.82 100 2025/03/20 14:04:55 open -0.045 -0.09032517 RELX RELX PLC
RERE 3.2 3.29 12 2025/03/20 14:04:14 open -0.09 -2.73556231 RERE ATRenew Inc. American Depositary Shares (every three of which representing two Class A ordinary shares)
RES 5.51 5.48 12 2025/03/20 14:05:00 open 0.03 0.54744526 RES RPC Inc.
REVG 31.88 31.3 7 2025/03/20 14:05:00 open 0.58 1.85303514 REVG REV Group Inc.
REX 36.5053 36.33 1 2025/03/20 14:04:49 open 0.1753 0.48252133 REX REX American Resources Corp.
REXR 40.555 40.93 10 2025/03/20 14:05:00 open -0.375 -0.91619839 REXR REXFORD INDUSTRIAL REALTY INC.
REXRpC 22.25 21.88 100 2025/03/20 12:48:14 open 0.37 1.69104205 REXRpC Rexford Industrial Realty Inc. 5.625% Series C Cumulative Redeemable Preferred Stock par value $0.01 per share
REZI 18.15 17.72 19 2025/03/20 14:04:57 open 0.43 2.42663657 REZI Resideo Technologies Inc. Common Stock
RF 21.68 21.5 25 2025/03/20 14:05:01 open 0.18 0.83720930 RF Regions Financial Corp.
RFI 11.98 11.97 416 2025/03/20 10:34:56 open 0.01 0.08354219 RFI Cohen and Steers Total Return Realty Fund
RFM 14.87 14.79 396 2025/03/20 11:45:32 open 0.08 0.54090602 RFM RiverNorth Flexible Municipal Income Fund Inc.
RFMZ 13.5 13.42 100 2025/03/20 11:08:21 open 0.08 0.59612519 RFMZ RiverNorth Flexible Municipal Income Fund II Inc.
RFpC 23.95 24.04 102 2025/03/20 13:24:59 open -0.09 -0.37437604 RFpC Regions Financial Corporation Depositary Shares each Representing a 1/40th Interest in a Share of 5.700% Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series C
RFpE 17.9802 17.99 151 2025/03/20 13:24:59 open -0.0098 -0.05447471 RFpE Regions Financial Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of 4.45% Non-Cumulative Perpetual Preferred Stock Series E
RFpF 25.42 25.42 100 2025/03/20 14:04:43 open 0.00 0 RFpF Regions Financial Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of Non-Cumulative Perpetual Preferred Stock Series F
RGA 191.4 190.57 38 2025/03/20 14:05:01 open 0.83 0.43553550 RGA Reinsurance Group of America Incorporated
RGR 39.67 40.08 1 2025/03/20 14:04:51 open -0.41 -1.02295409 RGR Sturm Ruger & Company Inc.
RGT 10.64 10.66 518 2025/03/20 13:24:10 open -0.02 -0.18761726 RGT Royce Global Trust Inc.
RH 235.605 226.6 5 2025/03/20 14:04:50 open 9.005 3.97396293 RH RH
RHI 54.01 54.1 105 2025/03/20 14:05:00 open -0.09 -0.16635860 RHI Robert Half Inc.
RHP 95.645 94.75 50 2025/03/20 14:05:01 open 0.895 0.94459103 RHP Ryman Hospitality Properties Inc
RIG 3.225 3.13 20 2025/03/20 14:04:49 open 0.095 3.03514377 RIG Transocean LTD.
RIO 62.775 62.74 300 2025/03/20 14:05:01 open 0.035 0.05578578 RIO Rio Tinto plc
RITM 11.8395 11.78 17 2025/03/20 14:04:59 open 0.0595 0.50509338 RITM Rithm Capital Corp.
RITMpC 24.98 24.97 800 2025/03/20 11:47:06 open 0.01 0.04004806 RITMpC Rithm Capital Corp. 6.375% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
RIV 11.7242 11.7414 10 2025/03/20 11:46:17 open -0.0172 -0.14649020 RIV RiverNorth Opportunities Fund Inc. Common Stock
RJF 141.8262 144.55 100 2025/03/20 14:04:58 open -2.7238 -1.88433068 RJF Raymond James Financial Inc.
RKT 14.6346 14.18 65 2025/03/20 14:05:01 open 0.4546 3.20592384 RKT Rocket Companies Inc.
RL 226.545 222.45 1 2025/03/20 14:04:58 open 4.095 1.84086312 RL Ralph Lauren Corporation
RLI 75.77 75.37 2 2025/03/20 14:04:42 open 0.40 0.53071514 RLI RLI Corp.
RLJ 8.89 8.63 5 2025/03/20 14:04:43 open 0.26 3.01274623 RLJ RLJ Lodging Trust
RLJpA 25.12 25.06 100 2025/03/20 13:24:48 open 0.06 0.23942538 RLJpA RLJ Lodging Trust $1.95 Series A Cumulative Convertible Preferred Shares
RLTY 15.46 15.53 129 2025/03/20 14:04:40 open -0.07 -0.45074050 RLTY Cohen & Steers Real Estate Opportunities and Income Fund
RLX 2 1.98 199 2025/03/20 14:04:45 open 0.02 1.01010101 RLX RLX Technology Inc. American Depositary Shares each representing the right to receive one (1) Class A ordinary share
RM 30.18 30.31 10 2025/03/20 14:04:59 open -0.13 -0.42890135 RM REGIONAL MANAGEMENT CORP
RMAX 9.14 9.01 1 2025/03/20 14:04:39 open 0.13 1.44284129 RMAX RE/MAX HOLDINGS INC.
RMD 221.1125 223.9 1 2025/03/20 14:04:58 open -2.7875 -1.24497544 RMD ResMed Inc.
RMM 14.41 14.35 100 2025/03/20 13:23:18 open 0.06 0.41811847 RMM RiverNorth Managed Duration Municipal Income Fund Inc.
RMT 8.6 8.65 290 2025/03/20 14:03:58 open -0.05 -0.57803468 RMT Royce Micro-Cap Trust Inc
RNG 27.06 26.99 100 2025/03/20 14:04:36 open 0.07 0.25935532 RNG RINGCENTRAL INC.
RNGR 14.37 14.4 32 2025/03/20 14:04:19 open -0.03 -0.20833333 RNGR Ranger Energy Services Inc.
RNP 21.895 21.96 1 2025/03/20 14:04:28 open -0.065 -0.29599271 RNP Cohen & Steers REIT and Preferred and Income Fund Inc.
RNR 235.4805 241.45 1 2025/03/20 14:04:53 open -5.9695 -2.47235452 RNR RenaissanceRe Holdings Ltd.
RNRpG 16.22 16.25 83 2025/03/20 13:24:59 open -0.03 -0.18461538 RNRpG RenaissanceRe Holdings Ltd. Depositary Shares each representing a 1/1 000th interest in a share of 4.20% Series G Preference Shares
RNST 35.0333 34.57 10 2025/03/20 14:04:51 open 0.4633 1.34017935 RNST Renasant Corporation
ROG 75.5936 74.52 24 2025/03/20 14:04:35 open 1.0736 1.44068706 ROG Rogers Corporation
ROK 258.74 257.14 1 2025/03/20 14:04:58 open 1.60 0.62222914 ROK Rockwell Automation Inc.
ROL 51.615 52.08 1 2025/03/20 14:04:58 open -0.465 -0.89285714 ROL Rollins Inc.
RPM 114.367347 114.88 4 2025/03/20 14:05:01 open -0.512653 -0.44625087 RPM RPM International Inc.
RPT 3 3.03 2 2025/03/20 14:04:54 open -0.03 -0.99009901 RPT Rithm Property Trust Inc.
RQI 12.5882 12.59 75 2025/03/20 14:04:27 open -0.0018 -0.01429706 RQI COHEN & STEERS QUALITY INCOME REALTY FUND INC. COMMON SHARES
RRC 40.1311 40.15 10 2025/03/20 14:05:01 open -0.0189 -0.04707347 RRC Range Resources Corp
RRX 123.53 121.44 3 2025/03/20 14:04:59 open 2.09 1.72101449 RRX Regal Rexnord Corporation
RS 281.565 279.68 32 2025/03/20 14:05:00 open 1.885 0.67398455 RS Reliance Inc.
RSG 234.75 234.92 11 2025/03/20 14:05:01 open -0.17 -0.07236506 RSG Republic Services Inc.
RSI 11.095 10.89 12 2025/03/20 14:05:01 open 0.205 1.88246097 RSI Rush Street Interactive Inc.
RSKD 4.7267 4.62 2 2025/03/20 14:04:50 open 0.1067 2.30952381 RSKD Riskified Ltd.
RTO 22.455 22.27 100 2025/03/20 14:04:51 open 0.185 0.83071396 RTO Rentokil Initial plc American Depositary Shares (each representing five (5) Ordinary Shares)
RTX 134.07 134.12 2 2025/03/20 14:05:01 open -0.05 -0.03728005 RTX RTX Corporation
RVLV 21.9073 21.86 37 2025/03/20 14:04:57 open 0.0473 0.21637694 RVLV Revolve Group Inc.
RVT 14.55 14.5 100 2025/03/20 14:04:38 open 0.05 0.34482759 RVT Royce Small-Cap Trust Inc.
RVTY 106.86 109.67 5 2025/03/20 14:05:01 open -2.81 -2.56223215 RVTY Revvity Inc.
RWT 6.405 6.37 1 2025/03/20 14:04:10 open 0.035 0.54945055 RWT Redwood Trust Inc.
RXO 18.85 18.5 200 2025/03/20 14:05:00 open 0.35 1.89189189 RXO RXO Inc.
RY 113.5284 113.25 9 2025/03/20 14:04:54 open 0.2784 0.24582781 RY Royal Bank of Canada
RYAM 5.41 5.42 9 2025/03/20 14:04:39 open -0.01 -0.18450185 RYAM Rayonier Advanced Materials Inc.
RYAN 71.62 72.06 3 2025/03/20 14:04:53 open -0.44 -0.61060228 RYAN Ryan Specialty Holdings Inc.
RYI 24.515 24.25 1 2025/03/20 14:04:55 open 0.265 1.09278351 RYI RYERSON HOLDING CORPORATION
RYN 28.18 28.05 7 2025/03/20 14:04:55 open 0.13 0.46345811 RYN Rayonier Inc.
RZB 24.65 24.67 100 2025/03/20 14:04:48 open -0.02 -0.08107013 RZB Reinsurance Group of America Incorporated 5.75% Fixed-To-Floating Rate Subordinated Debentures due 2056
RZC 26.14 26.14 70 2025/03/20 13:24:59 open 0.00 0 RZC Reinsurance Group of America Incorporated 7.125% Fixed-Rate Reset Subordinated Debentures due 2052
S 19.421584 19.1 10 2025/03/20 14:05:01 open 0.321584 1.68368586 S SentinelOne Inc.
SA 12.1071 12.01 8 2025/03/20 14:04:26 open 0.0971 0.80849292 SA Seabridge Gold Inc.
SABA 8.8136 8.76 34 2025/03/20 12:07:55 open 0.0536 0.61187215 SABA Saba Capital Income & Opportunities Fund II
SAFE 18.5299 18.79 1 2025/03/20 14:05:00 open -0.2601 -1.38424694 SAFE Safehold Inc.
SAH 60.89 60 2 2025/03/20 14:04:46 open 0.89 1.48333333 SAH Sonic Automotive Inc.
SAM 223.42 226.74 10 2025/03/20 14:04:37 open -3.32 -1.46423216 SAM Boston Beer Company
SAN 6.86 6.83 100 2025/03/20 14:04:48 open 0.03 0.43923865 SAN Banco Santander S.A.
SAND 6.8537 6.71 1 2025/03/20 14:04:56 open 0.1437 2.14157973 SAND Sandstorm Gold Ltd
SAP 270.955 268.86 15 2025/03/20 14:05:00 open 2.095 0.77921595 SAP SAP SE
SAR 24.4344 24.31 74 2025/03/20 14:05:00 open 0.1244 0.51172357 SAR SARATOGA INVESTMENT CORP. NEW
SARO 28.95 28.86 100 2025/03/20 14:04:55 open 0.09 0.31185031 SARO StandardAero Inc.
SB 3.819 3.81 1 2025/03/20 14:04:50 open 0.009 0.23622047 SB Safe Bulkers Inc.
SBH 8.635 8.89 10 2025/03/20 14:04:41 open -0.255 -2.86839145 SBH Sally Beauty Holdings Inc.
SBI 7.79 7.8 300 2025/03/20 14:04:16 open -0.01 -0.12820513 SBI Western Asset Intermediate Muni Fund Inc.
SBR 67.08 66.75 11 2025/03/20 14:04:33 open 0.33 0.49438202 SBR Sabine Royalty Trust
SBS 17.88 18.07 100 2025/03/20 14:05:01 open -0.19 -1.05146652 SBS COMPANHIA DE SANEAMENTO B SICO DO ESTADO DE SAO PAULO-SABESP ADS'S
SBSI 29.36 29.24 3 2025/03/20 14:04:52 open 0.12 0.41039672 SBSI Southside Bancshares Inc.
SBSW 4.335 4.28 1,400 2025/03/20 14:04:52 open 0.055 1.28504673 SBSW Sibanye-Stillwater American Depositary Shares each representing four ordinary shares
SCCO 99.45 98.51 1 2025/03/20 14:05:00 open 0.94 0.95421785 SCCO Southern Copper Corporation
SCD 16.2599 16.19 14 2025/03/20 13:24:16 open 0.0699 0.43174799 SCD LMP Capital and Income Fund Inc.
SCEpK 23.4601 23.49 85 2025/03/20 12:06:04 open -0.0299 -0.12728821 SCEpK SCE TRUST V
SCEpM 23.35 23.35 10 2025/03/20 12:08:15 open 0.00 0 SCEpM SCE Trust VII 7.50% Trust Preference Securities
SCEpN 22.76 22.87 400 2025/03/20 12:08:13 open -0.11 -0.48097945 SCEpN SCE Trust VIII 6.95% Trust Preference Securities
SCHW 78.6676 78.11 1 2025/03/20 14:05:01 open 0.5576 0.71386506 SCHW The Charles Schwab Corporation
SCHWpD 25.135 25.15 73 2025/03/20 13:24:59 open -0.015 -0.05964215 SCHWpD Charles Schwab Corporation Depositary Shares each representing 1/40th interest in a share of 5.95% Non-Cumulative Perpetual Preferred Stock Series D
SCHWpJ 19.3984 19.37 384 2025/03/20 13:25:00 open 0.0284 0.14661848 SCHWpJ The Charles Schwab Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of 4.450% Non-Cumulative Perpetual Preferred Stock Series J
SCI 78.7582 78.91 27 2025/03/20 14:05:00 open -0.1518 -0.19237106 SCI Service Corporation International
SCL 59.04 58.28 1 2025/03/20 14:04:39 open 0.76 1.30404942 SCL Stepan Co.
SCM 14.26 14.22 100 2025/03/20 14:04:20 open 0.04 0.28129395 SCM STELLUS CAPITAL INVESTMENT CORPORATION
SCS 11.025 10.95 100 2025/03/20 14:04:58 open 0.075 0.68493151 SCS Steelcase Inc.
SD 11.65 11.69 1 2025/03/20 14:04:57 open -0.04 -0.34217280 SD SandRidge Energy Inc.
SDHC 20.745 20.09 5 2025/03/20 14:04:52 open 0.655 3.26032852 SDHC Smith Douglas Homes Corp.
SDHY 16.51 16.51 100 2025/03/20 12:07:30 open 0.00 0 SDHY PGIM Short Duration High Yield Opportunities Fund
SDRL 25.2273 24.99 12 2025/03/20 14:04:59 open 0.2373 0.94957983 SDRL Seadrill Limited
SE 125.928 125.79 43 2025/03/20 14:05:00 open 0.138 0.10970665 SE Sea Limited American Depositary Shares each representing one Class A Ordinary Share
SEE 29.8333 29.63 20 2025/03/20 14:05:00 open 0.2033 0.68612892 SEE Sealed Air Corp.
SEI 23.175 24.04 1 2025/03/20 14:04:51 open -0.865 -3.59816972 SEI Solaris Energy Infrastructure Inc.
SEM 16.88 16.87 13 2025/03/20 14:05:00 open 0.01 0.05927682 SEM SELECT MEDICAL HOLDINGS CORP
SEMR 9.9208 9.85 7 2025/03/20 14:04:55 open 0.0708 0.71878173 SEMR SEMrush Holdings Inc.
SES 0.51425 0.545 100 2025/03/20 14:04:49 open -0.03075 -5.64220183 SES SES AI Corporation
SF 98.5 97.26 2 2025/03/20 14:04:59 open 1.24 1.27493317 SF Stifel Financial Corp.
SFB 22.4445 22.16 33 2025/03/20 13:25:00 open 0.2845 1.28384477 SFB Stifel Financial Corp.5.20 percent Senior Notes due 2047
SFBS 82.53 81.84 15 2025/03/20 14:04:53 open 0.69 0.84310850 SFBS ServisFirst Bancshares Inc.
SFL 8.505 8.5 1 2025/03/20 14:05:00 open 0.005 0.05882353 SFL SFL Corporation Ltd.
SFpD 18.08 18.15 104 2025/03/20 13:25:00 open -0.07 -0.38567493 SFpD Stifel Financial Corp. Depositary Shares Each Representing 1/1000th Interest in a Share of 4.50% Non- Cumulative Preferred Stock Series D
SG 24.34 23.56 10 2025/03/20 14:04:59 open 0.78 3.31069610 SG Sweetgreen Inc.
SGHC 6.995 6.86 100 2025/03/20 14:05:01 open 0.135 1.96793003 SGHC Super Group (SGHC) Limited
SGU 13.5 13.35 100 2025/03/20 13:23:24 open 0.15 1.12359551 SGU Star Group L.P. Common Units Representing Limited Partner Interest
SHAK 90.1079 88.83 200 2025/03/20 14:04:50 open 1.2779 1.43859057 SHAK Shake Shack Inc.
SHCO 7.1624 7.14 5 2025/03/20 14:05:01 open 0.0224 0.31372549 SHCO Soho House & Co Inc.
SHEL 71.745 71.28 48 2025/03/20 14:05:00 open 0.465 0.65235690 SHEL Shell plc American Depositary Shares (Each represents two Ordinary shares)
SHG 32.5 32.8 1 2025/03/20 14:04:54 open -0.3 -0.91463415 SHG Shinhan Financial Group Co Ltd
SHO 9.825 9.76 200 2025/03/20 14:05:00 open 0.065 0.66598361 SHO Sunstone Hotel Investors Inc.
SHOC 43.11 42.7 10 2025/03/20 12:08:43 open 0.41 0.96018735 SHOC Strive U.S. Semiconductor ETF
SHOP 101.9499 98.46 70 2025/03/20 14:05:01 open 3.4899 3.54448507 SHOP Shopify Inc. Class A subordinate voting shares
SHW 337.2849 332.73 8 2025/03/20 14:04:56 open 4.5549 1.36894780 SHW The Sherwin-Williams Company
SID 1.805 1.78 100 2025/03/20 14:04:52 open 0.025 1.40449438 SID Companhia Siderurgica Nacional S.A. (CSN)
SIG 56.64 56.99 100 2025/03/20 14:05:00 open -0.35 -0.61414283 SIG Signet Jewelers Limited
SII 45.12 44.49 10 2025/03/20 14:04:27 open 0.63 1.41604855 SII Sprott Inc.
SILA 26.1478 26.23 1 2025/03/20 14:05:00 open -0.0822 -0.31338162 SILA Sila Realty Trust Inc.
SITC 12.8449 12.77 100 2025/03/20 14:04:56 open 0.0749 0.58653093 SITC SITE Centers Corp. Common Shares
SITE 122.32 121.33 25 2025/03/20 14:04:59 open 0.99 0.81595648 SITE SiteOne Landscape Supply Inc.
SJM 109.285 110.24 2 2025/03/20 14:04:53 open -0.955 -0.86629173 SJM The J.M. Smucker Company
SJT 5.24 5.32 100 2025/03/20 13:24:15 open -0.08 -1.50375940 SJT San Juan Basin Royalty Trust UBI
SJW 51.92 52.04 6 2025/03/20 14:04:52 open -0.12 -0.23059185 SJW SJW Group Common Stock
SKE 10.73 10.81 31 2025/03/20 14:04:55 open -0.08 -0.74005550 SKE Skeena Resources Limited
SKIL 20.39 19.4 2 2025/03/20 14:04:49 open 0.99 5.10309278 SKIL Skillsoft Corp.
SKLZ 4.5816 4.47 1 2025/03/20 14:03:59 open 0.1116 2.49664430 SKLZ Skillz Inc.
SKM 21.31 21.61 32 2025/03/20 13:25:22 open -0.30 -1.38824618 SKM SK Telecom Co. Ltd. American Depositary Shares (Each representing 5/9th of a Ordinary Share of SK Telecom Co. LTD.)
SKT 32.465 32.59 81 2025/03/20 14:04:50 open -0.125 -0.38355324 SKT Tanger Inc.
SKX 56.8 57.02 1 2025/03/20 14:04:52 open -0.22 -0.38582953 SKX Skechers U.S.A. Inc.
SKY 95.6672 94.43 1 2025/03/20 14:04:50 open 1.2372 1.31017685 SKY Skyline Champion Corporation Common Stock
SKYH 11.6528 11.42 10 2025/03/20 14:04:53 open 0.2328 2.03852890 SKYH Sky Harbour Group Corporation
SLB 41.36 40.76 55 2025/03/20 14:05:00 open 0.60 1.47203140 SLB Schlumberger Limited
SLF 56.54 56.09 1 2025/03/20 14:04:49 open 0.45 0.80228205 SLF Sun Life Financial Inc.
SLG 58.47 58.19 100 2025/03/20 14:05:01 open 0.28 0.48118233 SLG SL Green Realty Corp.
SLGN 50.49 49.61 200 2025/03/20 14:05:01 open 0.88 1.77383592 SLGN Silgan Holdings Inc
SLQT 3.79 3.67 100 2025/03/20 14:05:00 open 0.12 3.26975477 SLQT SelectQuote Inc.
SLVM 65.775 65.89 3 2025/03/20 14:04:55 open -0.115 -0.17453331 SLVM Sylvamo Corporation
SM 30.64 30.83 10 2025/03/20 14:04:53 open -0.19 -0.61628284 SM SM Energy Company
SMBK 31.5545 31.6 1 2025/03/20 14:04:33 open -0.0455 -0.14398734 SMBK SmartFinancial Inc.
SMC 37.77 37.41 28 2025/03/20 14:04:52 open 0.36 0.96230954 SMC Summit Midstream Corporation
SMFG 16.27 16.22 1 2025/03/20 14:04:57 open 0.05 0.30826141 SMFG Sumitomo Mitsui Financial Group Inc American Depositary Shares (each representing 3/5th of a share of common stock)
SMG 59.74 59.81 5 2025/03/20 14:04:59 open -0.07 -0.11703728 SMG The Scotts Miracle-Gro Company
SMHI 5.45 5.4 20 2025/03/20 14:04:42 open 0.05 0.92592593 SMHI SEACOR Marine Holdings Inc. Common Stock
SMP 26.62 26.08 10 2025/03/20 14:04:54 open 0.54 2.07055215 SMP Standard Motor Products
SMR 18.42 17.84 25 2025/03/20 14:05:01 open 0.58 3.25112108 SMR NuScale Power Corporation
SMRT 1.205 1.15 297 2025/03/20 14:05:01 open 0.055 4.78260870 SMRT SmartRent Inc.
SMWB 9.1662 9.16 1 2025/03/20 14:05:00 open 0.0062 0.06768559 SMWB Similarweb Ltd.
SN 90.65 90.29 13 2025/03/20 14:04:56 open 0.36 0.39871525 SN SharkNinja Inc.
SNA 329.8456 330.26 2 2025/03/20 14:04:56 open -0.4144 -0.12547690 SNA Snap-on Incorporated
SNAP 9.2788 9.02 1 2025/03/20 14:04:59 open 0.2588 2.86917960 SNAP Snap Inc.
SNDA 23.65 23.66 40 2025/03/20 13:24:41 open -0.01 -0.04226543 SNDA Sonida Senior Living Inc.
SNDR 23.055 23.05 77 2025/03/20 14:04:43 open 0.005 0.02169197 SNDR Schneider National Inc.
SNN 28.42 28.31 72 2025/03/20 14:04:57 open 0.11 0.38855528 SNN Smith & Nephew plc
SNOW 157.07 155.33 1 2025/03/20 14:04:59 open 1.74 1.12019571 SNOW Snowflake Inc.
SNV 47.6712 46.74 1 2025/03/20 14:05:00 open 0.9312 1.99229782 SNV Synovus Financial Corp.
SNVpE 25.76 25.74 666 2025/03/20 14:04:43 open 0.02 0.07770008 SNVpE Synovus Financial Corp. 5.875% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series E
SNX 129.855 130.99 1 2025/03/20 14:05:00 open -1.135 -0.86647836 SNX TD SYNNEX Corporation
SO 89.4214 89.92 61 2025/03/20 14:05:00 open -0.4986 -0.55449288 SO The Southern Company
SOBO 26.4 25.85 95 2025/03/20 14:04:58 open 0.55 2.12765957 SOBO South Bow Corporation
SOC 25.84 25.86 40 2025/03/20 14:04:51 open -0.02 -0.07733952 SOC Sable Offshore Corp.
SOJC 22.075 22.11 33 2025/03/20 13:24:59 open -0.035 -0.15829941 SOJC The Southern Company Series 2017B 5.25% Junior Subordinated Notes due December 1 2077
SOJD 20.872 20.96 177 2025/03/20 13:24:59 open -0.088 -0.41984733 SOJD The Southern Company Series 2020A 4.95% Junior Subordinated Notes due January 30 2080
SOJE 18.88 18.81 36 2025/03/20 14:04:43 open 0.07 0.37214248 SOJE The Southern Company Series 2020C 4.20% Junior Subordinated Notes due October 15 2060
SOJF 25.85 25.89 10 2025/03/20 14:04:11 open -0.04 -0.15449981 SOJF The Southern Company Series 2025A 6.50% Junior Subordinated Notes due March 15 2085
SOL 1.66 1.68 6 2025/03/20 14:04:48 open -0.02 -1.19047619 SOL Emeren Group Ltd American Depositary Shares each representing 10 shares
SOLV 76.09 77.98 100 2025/03/20 14:04:59 open -1.89 -2.42369838 SOLV Solventum Corporation
SON 47.97 48.02 20 2025/03/20 14:04:56 open -0.05 -0.10412328 SON Sonoco Products Company
SONY 24.8392 24.67 1 2025/03/20 14:04:58 open 0.1692 0.68585326 SONY Sony Group Corporation American Depositary Shares (Each Representing One Share of Dollar Validated Common Stock)
SOS 4.91 5.005 324 2025/03/20 12:48:48 open -0.095 -1.89810190 SOS SOS Limited American Depositary Shares one hundred and fifty (150) Class A Ordinary Shares
SPB 70.11 70.7 45 2025/03/20 14:04:53 open -0.59 -0.83451202 SPB Spectrum Brands Holdings Inc.
SPCE 4.355 4.3 4 2025/03/20 14:04:38 open 0.055 1.27906977 SPCE Virgin Galactic Holdings Inc.
SPE 15.024 14.98 18 2025/03/20 14:04:51 open 0.044 0.29372497 SPE Special Opportunities Fund Inc.
SPG 164.5296 164.63 2 2025/03/20 14:04:55 open -0.1004 -0.06098524 SPG Simon Property Group Inc.
SPGI 495.5 495.02 100 2025/03/20 14:05:00 open 0.48 0.09696578 SPGI S&P Global Inc.
SPH 20.975 21 100 2025/03/20 14:04:59 open -0.025 -0.11904762 SPH Suburban Propane Partners L P
SPHR 32.09 32 1 2025/03/20 14:04:57 open 0.09 0.2812500 SPHR Sphere Entertainment Co.
SPIR 8.915 8.86 62 2025/03/20 14:04:41 open 0.055 0.62076749 SPIR Spire Global Inc.
SPMA 24.57 24.6068 4 2025/03/20 13:25:08 open -0.0368 -0.14955216 SPMA Sound Point Meridian Capital Inc. 8.00% Series A Preferred Shares Due 2029
SPMC 20.49 20.6 1 2025/03/20 12:06:27 open -0.11 -0.53398058 SPMC Sound Point Meridian Capital Inc.
SPNT 15.7707 15.44 21 2025/03/20 14:04:55 open 0.3307 2.14183938 SPNT SiriusPoint Ltd.
SPOT 593.555 580 11 2025/03/20 14:05:01 open 13.555 2.33706897 SPOT Spotify Technology S.A.
SPR 34.9934 34.86 1 2025/03/20 14:04:52 open 0.1334 0.38267355 SPR Spirit Aerosystems Holdings Inc.
SPRU 2.54 2.57 7 2025/03/20 14:03:51 open -0.03 -1.16731518 SPRU Spruce Power Holding Corporation
SPXC 136.1 135.16 1 2025/03/20 14:04:46 open 0.94 0.69547203 SPXC SPX Technologies Inc.
SPXX 16.97 16.91 100 2025/03/20 13:25:00 open 0.06 0.35481963 SPXX NUVEEN S&P 500 DYNAMIC OVERWRITE FUND
SQM 44.25 44.65 15 2025/03/20 14:04:53 open -0.40 -0.89585666 SQM Sociedad Quimica y Minera de Chile SA
SQNS 2.38 2.33 115 2025/03/20 13:22:43 open 0.05 2.14592275 SQNS Sequans Communications S.A. American Depositary Shares (each representing ten (10) Ordinary Shares)
SR 77.215 78.11 2 2025/03/20 14:04:58 open -0.895 -1.14582000 SR Spire Inc.
SRE 70.01 70.19 5 2025/03/20 14:05:01 open -0.18 -0.25644679 SRE Sempra
SREA 21.78 21.92 400 2025/03/20 14:04:43 open -0.14 -0.63868613 SREA Sempra 5.750% Junior Subordinated Notes due 2079
SRFM 3.87 4.08 100 2025/03/20 14:04:14 open -0.21 -5.14705882 SRFM Surf Air Mobility Inc.
SRG 3.3893 3.47 11 2025/03/20 14:04:37 open -0.0807 -2.32564841 SRG Seritage Growth Properties Class A common shares of beneficial interest par value $0.01
SRI 5.18 4.96 57 2025/03/20 13:24:52 open 0.22 4.43548387 SRI Stoneridge Inc
SRV 43.8 43.89 1 2025/03/20 14:04:26 open -0.09 -0.20505810 SRV NXG Cushing Midstream Energy Fund
SSB 93.832499 92.75 2 2025/03/20 14:05:01 open 1.082499 1.16711482 SSB SouthState Corporation
SSD 156.6163 156.8 1 2025/03/20 14:05:00 open -0.1837 -0.11715561 SSD Simpson Manufacturing Co. Inc.
SSL 4.2047 4.18 3 2025/03/20 14:04:22 open 0.0247 0.59090909 SSL Sasol Limited
SST 0.4802 0.461 11 2025/03/20 12:48:58 open 0.0192 4.16485900 SST System1 Inc.
SSTK 19.4201 19.32 1 2025/03/20 14:04:57 open 0.1001 0.51811594 SSTK SHUTTERSTOCK INC.
ST 27.8107 27.6 1 2025/03/20 14:04:54 open 0.2107 0.76340580 ST Sensata Technologies Holding plc
STAG 35.143331 35.37 1 2025/03/20 14:05:01 open -0.226669 -0.64085100 STAG STAG INDUSTRIAL INC.
STC 70.8 70.38 1 2025/03/20 14:04:52 open 0.42 0.59676044 STC Stewart Information Services Corporation
STE 225.13 225.18 12 2025/03/20 14:05:01 open -0.05 -0.02220446 STE STERIS plc
STEL 27.62 27.18 83 2025/03/20 14:04:07 open 0.44 1.61883738 STEL Stellar Bancorp Inc.
STEM 0.4406 0.441 11 2025/03/20 14:04:46 open -0.0004 -0.09070295 STEM Stem Inc.
STEW 16.74 16.61 2 2025/03/20 14:04:14 open 0.13 0.78266105 STEW SRH Total Return Fund Inc.
STK 29.6 29.38 100 2025/03/20 14:03:46 open 0.22 0.74880871 STK Columbia Seligman Premium Technology Growth Fund Inc.
STLA 12.2255 12.11 10 2025/03/20 14:04:54 open 0.1155 0.95375723 STLA Stellantis N.V.
STM 24.435 24.86 75 2025/03/20 14:05:00 open -0.425 -1.70957361 STM STMicroelectronics N.V.
STN 83.34 83.01 2 2025/03/20 14:04:53 open 0.33 0.39754246 STN Stantec Inc.
STNG 42.22 40.99 19 2025/03/20 14:05:00 open 1.23 3.00073189 STNG Scorpio Tankers Inc.
STR 20.53 20.43 1 2025/03/20 14:05:01 open 0.10 0.48947626 STR Sitio Royalties Corp.
STRV 36.6699 36.29 24 2025/03/20 11:46:42 open 0.3799 1.04684486 STRV Strive 500 ETF
STT 90.1883 89.51 4 2025/03/20 14:05:01 open 0.6783 0.75779243 STT State Street Corporation
STTpG 23.44 23.38 69 2025/03/20 12:06:04 open 0.06 0.25662960 STTpG State Street Corporation Depositary shares each representing a 1/4000th ownership interest in a share of Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series G
STVN 21.57 21.51 50 2025/03/20 14:04:58 open 0.06 0.27894003 STVN Stevanato Group S.p.A.
STWD 20.2437 20.22 5 2025/03/20 14:04:58 open 0.0237 0.11721068 STWD STARWOOD PROPERTY TRUST INC.
STXE 27.79 27.76 800 2025/03/20 13:24:24 open 0.03 0.10806916 STXE Strive Emerging Markets Ex-China ETF
STXT 20.2 20.22 100 2025/03/20 13:22:41 open -0.02 -0.09891197 STXT Strive Total Return Bond ETF
STZ 179.98 177.39 100 2025/03/20 14:05:01 open 2.59 1.46005976 STZ Constellation Brands Inc.
SU 37.525 37.17 76 2025/03/20 14:05:00 open 0.355 0.95507129 SU Suncor Energy Inc.
SUI 131.82 132.38 1 2025/03/20 14:04:59 open -0.56 -0.42302463 SUI Sun Communities Inc
SUN 57.88 58.52 4 2025/03/20 14:04:25 open -0.64 -1.09364320 SUN SUNOCO L.P.
SUPV 13.7963 13.53 100 2025/03/20 14:04:23 open 0.2663 1.96821877 SUPV Grupo Supervielle S.A.
SUZ 9.86 9.69 100 2025/03/20 14:04:49 open 0.17 1.75438596 SUZ Suzano S.A. American Depositary Shares (each representing one Ordinary Share ) representing one Ordinary Share)
SVV 7.0726 7.1 3 2025/03/20 14:04:57 open -0.0274 -0.38591549 SVV Savers Value Village Inc.
SW 45.875 45.79 100 2025/03/20 14:04:56 open 0.085 0.18563005 SW Smurfit Westrock plc
SWI 18.4014 18.4 2 2025/03/20 14:04:56 open 0.0014 0.00760870 SWI SolarWinds Corporation Common Stock
SWK 80.7364 81.33 1 2025/03/20 14:04:59 open -0.5936 -0.72986598 SWK Stanley Black & Decker Inc.
SWX 75.84 75.83 5 2025/03/20 14:05:00 open 0.01 0.01318739 SWX Southwest Gas Holdings Inc.
SXC 9.3635 9.3 1 2025/03/20 14:04:49 open 0.0635 0.68279570 SXC SUNCOKE ENERGY INC
SXI 166.9622 168.64 6 2025/03/20 14:04:17 open -1.6778 -0.99490038 SXI Standex International Corporation
SXT 73.63 73.22 288 2025/03/20 14:04:57 open 0.41 0.55995630 SXT Sensient Technology Corporation
SYF 54.01 53.85 1 2025/03/20 14:05:00 open 0.16 0.29712163 SYF SYNCHRONY FINANCIAL
SYFpA 18.879 18.79 100 2025/03/20 11:09:29 open 0.089 0.47365620 SYFpA Synchrony Financial Depositary Shares each Representing a 1/40th Interest in a Share of 5.625% Fixed Rate Non-Cumulative Perpetual Preferred Stock Series A
SYFpB 25.31 25.4 618 2025/03/20 14:04:43 open -0.09 -0.35433071 SYFpB Synchrony Financial Depositary Shares Each Representing a 1/40th Interest in a Share of 8.250% Fixed Rate Reset Non-Cumulative Perpetual Preferred Stock Series B
SYK 374.29 377.5 17 2025/03/20 14:04:59 open -3.21 -0.85033113 SYK Stryker Corporation
SYY 71.4711 72.25 2 2025/03/20 14:04:57 open -0.7789 -1.07806228 SYY Sysco Corporation
T 26.765 26.9 30 2025/03/20 14:05:01 open -0.135 -0.50185874 T AT&T Inc.
TAC 9.75 9.74 1 2025/03/20 14:04:56 open 0.01 0.10266940 TAC TransAlta Corporation
TAK 15.115 15.13 36 2025/03/20 14:04:57 open -0.015 -0.09914078 TAK Takeda Pharmaceutical Company Limited American Depositary Shares (each representing 1/2 of a share of Common Stock)
TAL 14.005 13.81 10 2025/03/20 14:04:50 open 0.195 1.41202028 TAL TAL Education Group
TALO 9.245 9.03 100 2025/03/20 14:04:47 open 0.215 2.38095238 TALO Talos Energy Inc. Common Stock
TAP 59.0662 58.25 100 2025/03/20 14:05:01 open 0.8162 1.40120172 TAP Molson Coors Beverage Company Class B
TBB 23.725 23.85 1,704 2025/03/20 14:04:43 open -0.125 -0.52410901 TBB AT&T Inc. 5.350 Percent Global Notes due 2066
TBBB 25.8 24.36 100 2025/03/20 14:04:47 open 1.44 5.91133005 TBBB BBB Foods Inc.
TBI 5.8 5.67 34 2025/03/20 14:04:56 open 0.13 2.29276896 TBI Trueblue Inc.
TD 59.91 59.46 10 2025/03/20 14:05:01 open 0.45 0.75681130 TD Toronto Dominion Bank
TDC 22.8691 23.15 1 2025/03/20 14:05:01 open -0.2809 -1.21339093 TDC TERADATA CORPORATION
TDF 10.0737 10.15 100 2025/03/20 12:07:02 open -0.0763 -0.75172414 TDF Templeton Dragon Fund
TDG 1355.69 1356.1 1 2025/03/20 14:04:58 open -0.41 -0.03023376 TDG TransDigm Group Incorporated
TDOC 8.23 8.28 2 2025/03/20 14:05:01 open -0.05 -0.60386473 TDOC Teladoc Health Inc.
TDS 35.7 34.91 3 2025/03/20 14:05:01 open 0.79 2.26296190 TDS Telephone and Data Systems Inc.
TDSpU 20.66 20.72 9 2025/03/20 12:48:05 open -0.06 -0.28957529 TDSpU Telephone and Data Systems Inc. Depositary Shares Each Representing a 1/1000th Interest in a 6.625% Series UU Cumulative Redeemable Perpetual Preferred Stock
TDSpV 18.13 18.14 37 2025/03/20 12:07:20 open -0.01 -0.05512679 TDSpV Telephone and Data Systems Inc. Depositary Shares Each Representing a 1/1000th Interest in a 6.000% Series VV Cumulative Redeemable Perpetual Preferred Stock
TDW 42.685 41.82 79 2025/03/20 14:05:01 open 0.865 2.06838833 TDW Tidewater Inc.
TDY 499.41 494.47 5 2025/03/20 14:04:53 open 4.94 0.99904949 TDY Teledyne Technologies Incorporated
TEAF 11.725 11.71 1 2025/03/20 12:47:36 open 0.015 0.12809564 TEAF Tortoise Sustainable and Social Impact Term Fund
TECK 42.33 42.09 20 2025/03/20 14:05:00 open 0.24 0.57020670 TECK Teck Resources Limited
TEF 4.64 4.62 100 2025/03/20 14:04:42 open 0.02 0.43290043 TEF Telefonica S.A.
TEI 5.51 5.56 4 2025/03/20 13:23:10 open -0.05 -0.89928058 TEI Templeton Emerging Markets Income Fund
TEL 146.1301 146.69 10 2025/03/20 14:05:00 open -0.5599 -0.38168928 TEL TE Connectivity plc
TEN 17.0976 16.76 1 2025/03/20 14:04:57 open 0.3376 2.01431981 TEN Tsakos Energy Navigation Ltd.
TENpF 26.18 26.18 178 2025/03/20 12:47:36 open 0.00 0 TENpF Tsakos Energy Navigation Limited Series F Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Shares par value $1.00
TEO 10.8782 10.87 100 2025/03/20 14:04:53 open 0.0082 0.07543698 TEO Telecom Argentina S.A.
TEVA 16.347 16.18 1 2025/03/20 14:04:58 open 0.167 1.03213844 TEVA Teva Pharmaceutical Industries Limited American Depositary Shares
TEX 39.1632 38.98 2 2025/03/20 14:05:00 open 0.1832 0.46998461 TEX Terex Corporation
TFC 41.3485 40.86 31 2025/03/20 14:05:01 open 0.4885 1.19554577 TFC Truist Financial Corporation
TFCpO 22.145 22.18 1,319 2025/03/20 14:04:43 open -0.035 -0.15779982 TFCpO Truist Financial Corporation Depositary Shares Each Representing a 1/1000th Interest in a Share of Series O Non-Cumulative Perpetual Preferred Stock
TFCpR 20.155 20.18 358 2025/03/20 13:24:59 open -0.025 -0.12388503 TFCpR Truist Financial Corporation Depositary Shares each representing 1/1000th interest in a share of Series R Non-Cumulative Perpetual Preferred Stock
TFII 82.7931 82.5 8 2025/03/20 14:04:47 open 0.2931 0.35527273 TFII TFI International Inc.
TFPM 19.17 18.97 1 2025/03/20 14:04:31 open 0.20 1.05429626 TFPM Triple Flag Precious Metals Corp.
TFX 138.4279 139.15 2 2025/03/20 14:04:45 open -0.7221 -0.51893640 TFX Teleflex Incorporated
TG 7.59 7.36 2 2025/03/20 14:04:28 open 0.23 3.12500 TG Tredegar Corporation
TGI 25.455 25.42 20 2025/03/20 14:05:01 open 0.035 0.13768686 TGI Triumph Group Inc.
TGLS 72.671852 71.54 18 2025/03/20 14:04:58 open 1.131852 1.58212469 TGLS Tecnoglass Inc.
TGNA 18.8376 18.64 100 2025/03/20 14:05:01 open 0.1976 1.06008584 TGNA TEGNA Inc.
TGS 26.969 27.05 100 2025/03/20 14:04:13 open -0.081 -0.29944547 TGS Transportadora de Gas del Sur S.A. ADS
TGT 104.968 104.4 95 2025/03/20 14:05:01 open 0.568 0.54406130 TGT Target Corporation
THC 126.76 127.06 8 2025/03/20 14:05:00 open -0.30 -0.23610892 THC Tenet Healthcare Corporation New
THG 171.045 169.8 100 2025/03/20 14:05:01 open 1.245 0.73321555 THG The Hanover Insurance Group Inc.
THO 79.656 78.51 70 2025/03/20 14:04:49 open 1.146 1.45968666 THO Thor Industries Inc.
THQ 20.84 20.77 1 2025/03/20 14:04:12 open 0.07 0.33702455 THQ abrdn Healthcare Opportunities Fund
THR 29.685 29.52 97 2025/03/20 14:03:57 open 0.165 0.55894309 THR THERMON GROUP HOLDINGS INC.
THS 26.3789 26.83 1 2025/03/20 14:04:47 open -0.4511 -1.68132687 THS Treehouse Foods Inc.
THW 11.9 11.88 4 2025/03/20 13:22:46 open 0.02 0.16835017 THW abrdn World Healthcare Fund
TIMB 15.06 15.17 92 2025/03/20 14:04:47 open -0.11 -0.72511536 TIMB TIM S.A. American Depositary Shares (Each representing 5 Common Shares)
TISI 14.2951 15.09 250 2025/03/20 13:23:37 open -0.7949 -5.26772697 TISI Team Inc.
TIXT 2.73 2.76 47 2025/03/20 13:25:18 open -0.03 -1.08695652 TIXT TELUS International (Cda) Inc. Subordinate Voting Shares
TJX 116.72 117.3 100 2025/03/20 14:05:00 open -0.58 -0.49445865 TJX TJX Companies Inc. (The)
TK 6.9251 6.7 1 2025/03/20 14:04:58 open 0.2251 3.35970149 TK Teekay Corporation Ltd.
TKC 6.455 6.35 12 2025/03/20 14:04:56 open 0.105 1.65354331 TKC TURKCELL ILETISIM HIZMETLERI A.S. ADS
TKO 150.2788 148.58 1 2025/03/20 14:05:01 open 1.6988 1.14335711 TKO TKO Group Holdings Inc.
TKR 75.21 74.49 2 2025/03/20 14:05:01 open 0.72 0.96657269 TKR The Timken Company
TLK 14.4544 14.73 100 2025/03/20 14:04:47 open -0.2756 -1.87101154 TLK PT Telekomunikasi Indonesia
TLYS 2.35 2.44 7 2025/03/20 14:04:05 open -0.09 -3.68852459 TLYS Tilly's Inc.
TM 191.835 190.41 2 2025/03/20 14:04:41 open 1.425 0.74838506 TM Toyota Motor Corporation American Depositary Shares (Each representing ten Ordinary Shares)
TME 14.17 14.56 88 2025/03/20 14:05:01 open -0.39 -2.67857143 TME Tencent Music Entertainment Group American Depositary Shares each representing two Class A Ordinary Shares
TMHC 61.0697 59.79 2 2025/03/20 14:05:01 open 1.2797 2.14032447 TMHC Taylor Morrison Home Corporation Common Stock
TMO 517.7138 518.5 20 2025/03/20 14:05:01 open -0.7862 -0.15162970 TMO Thermo Fisher Scientific Inc.
TNC 84.54 84 5 2025/03/20 14:04:55 open 0.54 0.64285714 TNC TENNANT COMPANY
TNET 78.91 78.26 4 2025/03/20 14:05:01 open 0.65 0.83056478 TNET TRINET GROUP INC.
TNK 39.9552 39.08 8 2025/03/20 14:04:46 open 0.8752 2.23950870 TNK Teekay Tankers Ltd.
TNL 47.88 47.51 100 2025/03/20 14:05:00 open 0.37 0.77878341 TNL Travel + Leisure Co.
TOL 107.96 106.47 4 2025/03/20 14:04:57 open 1.49 1.39945525 TOL Toll Brothers Inc.
TOST 35.64 34.69 50 2025/03/20 14:05:00 open 0.95 2.73854137 TOST Toast Inc.
TpA 21.1953 21.17 296 2025/03/20 14:03:48 open 0.0253 0.11950874 TpA AT&T Inc. Depositary Shares each representing a 1/1000th interest in a share of 5.000% Perpetual Preferred Stock Series A
TPB 57.82 57.35 100 2025/03/20 14:05:01 open 0.47 0.81952921 TPB Turning Point Brands Inc.
TPC 25.6 25.07 1 2025/03/20 14:04:21 open 0.53 2.11408057 TPC Tutor Perini Corporation
TPH 32.0748 31.61 2 2025/03/20 14:05:00 open 0.4648 1.47042075 TPH Tri Pointe Homes Inc.
TPL 1363.44 1,370 1 2025/03/20 14:04:58 open -6.56 -0.47883212 TPL Texas Pacific Land Corporation
TPR 73.055 72.24 3 2025/03/20 14:05:01 open 0.815 1.12818383 TPR Tapestry Inc. Common Stock
TPVG 7.185 7.18 5 2025/03/20 14:05:01 open 0.005 0.06963788 TPVG TRIPLEPOINT VENTURE GROWTH BDC CORP.
TR 31.2699 31.34 1 2025/03/20 14:03:50 open -0.0701 -0.22367581 TR Tootsie Roll Industries Inc.
TRAK 19.66 19.62 34 2025/03/20 14:04:46 open 0.04 0.20387360 TRAK ReposiTrak Inc.
TRC 15.975 16.12 2 2025/03/20 14:04:52 open -0.145 -0.89950372 TRC Tejon Ranch Co.
TREX 59.765 58.17 40 2025/03/20 14:05:01 open 1.595 2.74196321 TREX Trex Company Inc.
TRGP 199.085 198.27 94 2025/03/20 14:04:56 open 0.815 0.41105563 TRGP Targa Resources Corp.
TRI 170.13 170.45 1 2025/03/20 14:04:43 open -0.32 -0.18773834 TRI Thomson Reuters Corporation
TRN 29.62 29.18 1 2025/03/20 14:04:56 open 0.44 1.50788211 TRN Trinity Industries Inc.
TRNO 65.3252 66.16 22 2025/03/20 14:04:46 open -0.8348 -1.26178960 TRNO Terreno Realty Corporation
TROX 7.47 7.26 6 2025/03/20 14:04:49 open 0.21 2.89256198 TROX TRONOX LIMITED CL A ORDINARY SHARES
TRP 49.0002 48.09 90 2025/03/20 14:04:58 open 0.9102 1.89270119 TRP TC Energy Corporation
TRTNpC 24.075 23.97 200 2025/03/20 12:47:29 open 0.105 0.43804756 TRTNpC Triton International Limited 7.375% Series C Cumulative Redeemable Perpetual Preference Shares
TRTX 8.525 8.47 10 2025/03/20 14:04:49 open 0.055 0.64935065 TRTX TPG RE Finance Trust Inc. Common Stock
TRU 85.176 84.32 20 2025/03/20 14:05:01 open 0.856 1.01518027 TRU TransUnion
TRV 260.6438 260.63 1 2025/03/20 14:05:01 open 0.0138 0.00529486 TRV The Travelers Companies Inc.
TS 39.755 39.41 16 2025/03/20 14:04:39 open 0.345 0.87541233 TS Tenaris S. A.
TSE 3.95 4.03 1 2025/03/20 14:04:38 open -0.08 -1.98511166 TSE Trinseo PLC
TSLX 22.2944 22.09 2 2025/03/20 14:04:50 open 0.2044 0.92530557 TSLX Sixth Street Specialty Lending Inc.
TSM 177.750464 174.85 10 2025/03/20 14:05:01 open 2.900464 1.65882985 TSM Taiwan Semiconductor Manufacturing Company Ltd.
TSN 60.4053 60.9 2 2025/03/20 14:05:01 open -0.4947 -0.81231527 TSN Tyson Foods Inc.
TSQ 7.83 7.9 20 2025/03/20 14:04:56 open -0.07 -0.88607595 TSQ TOWNSQUARE MEDIA INC.
TT 348.71 345.5 30 2025/03/20 14:05:01 open 3.21 0.92908828 TT Trane Technologies plc
TTAM 12.93 13 3 2025/03/20 14:05:01 open -0.07 -0.53846154 TTAM Titan America SA
TTC 72.755 71.51 100 2025/03/20 14:05:01 open 1.245 1.74101524 TTC Toro Company (The)
TTE 63.8156 63.3 33 2025/03/20 14:04:52 open 0.5156 0.81453397 TTE TotalEnergies SE
TTI 3.3826 3.37 5 2025/03/20 14:04:17 open 0.0126 0.37388724 TTI TETRA Technologies Inc.
TU 14.6838 14.85 1 2025/03/20 14:04:57 open -0.1662 -1.11919192 TU Telus Corporation
TUYA 3.58 3.76 100 2025/03/20 14:04:38 open -0.18 -4.78723404 TUYA Tuya Inc. American Depositary Shares each representing one Class A Ordinary Share
TV 1.715 1.68 200 2025/03/20 14:04:55 open 0.035 2.08333333 TV Grupo Televisa S.A.
TWI 9.143 8.55 11 2025/03/20 14:05:01 open 0.593 6.93567251 TWI Titan International Inc.(Delaware)
TWLO 102.2884 101.4 2 2025/03/20 14:04:59 open 0.8884 0.87613412 TWLO Twilio Inc.
TWN 35.3506 34.37 100 2025/03/20 11:10:03 open 0.9806 2.85306954 TWN Taiwan Fund Inc.
TWO 13.838 13.85 2 2025/03/20 14:04:53 open -0.012 -0.08664260 TWO Two Harbors Investment Corp.
TX 32.54 32.6 6 2025/03/20 14:04:48 open -0.06 -0.18404908 TX Ternium S.A. American Depositary Shares
TXNM 54.675 54.03 9 2025/03/20 14:04:59 open 0.645 1.19378123 TXNM TXNM Energy Inc.
TXO 19.73 19.54 31 2025/03/20 12:48:31 open 0.19 0.97236438 TXO TXO Partners L.P.
TXT 73.8 73.88 181 2025/03/20 14:05:00 open -0.08 -0.10828370 TXT Textron Inc.
TY 30.7613 30.72 226 2025/03/20 13:24:47 open 0.0413 0.13444010 TY TRI-Continental Corporation
TYG 43.905 43.8 100 2025/03/20 13:24:26 open 0.105 0.23972603 TYG Tortoise Energy Infrastructure Corp.
TYL 568.3025 575 1 2025/03/20 14:04:58 open -6.6975 -1.16478261 TYL Tyler Technologies Inc.
U 21.139 21.19 1 2025/03/20 14:04:59 open -0.051 -0.24067957 U Unity Software Inc.
UA 6.095 6.15 77 2025/03/20 14:04:58 open -0.055 -0.89430894 UA Under Armour Inc. Class C Common Stock $0.0003 1/3 par value
UAA 6.515 6.54 186 2025/03/20 14:05:01 open -0.025 -0.38226300 UAA Under Armour Inc.
UAN 75.6 75.71 200 2025/03/20 14:04:44 open -0.11 -0.14529124 UAN CVR Partners LP
UBER 74.21 72.56 100 2025/03/20 14:05:01 open 1.65 2.27398015 UBER Uber Technologies Inc.
UBS 32.855 32.37 51 2025/03/20 14:05:00 open 0.485 1.49830090 UBS UBS Group AG
UCB 28.435 27.67 5 2025/03/20 14:05:01 open 0.765 2.76472714 UCB United Community Banks Inc.
UDR 43.5085 43.67 100 2025/03/20 14:04:51 open -0.1615 -0.36981910 UDR UDR Inc.
UE 18.71 18.65 100 2025/03/20 14:04:55 open 0.06 0.32171582 UE UBRAN EDGE PROPERTIES
UFI 4.97 4.98 12 2025/03/20 14:03:45 open -0.01 -0.20080321 UFI UNIFI Inc. New
UGI 33.26 33.17 21 2025/03/20 14:04:57 open 0.09 0.27132951 UGI UGI Corporation
UGP 3.185 3.17 100 2025/03/20 14:04:54 open 0.015 0.47318612 UGP Ultrapar Participacoes S.A.
UHAL.B 58.08 58.36 2 2025/03/20 14:04:55 open -0.28 -0.47978067 UHAL.B U-Haul Holding Company
UHAL 63.715 63.77 1 2025/03/20 14:04:58 open -0.055 -0.08624745 UHAL U-Haul Holding Company
UHS 179.78 176.99 11 2025/03/20 14:04:52 open 2.79 1.57636025 UHS Universal Health Services Inc. Class B
UHT 41.65 41.75 50 2025/03/20 14:05:01 open -0.10 -0.23952096 UHT Universal Health Realty Income Trust
UI 320.92 315.62 1 2025/03/20 14:04:53 open 5.30 1.67923452 UI Ubiquiti Inc. Common Stock
UIS 4.2344 4.19 2 2025/03/20 14:04:59 open 0.0444 1.05966587 UIS Unisys Corporation
UL 58.885 59.02 88 2025/03/20 14:04:52 open -0.135 -0.22873602 UL Unilever plc
ULS 53.24 53.04 1 2025/03/20 14:04:59 open 0.20 0.37707391 ULS UL Solutions Inc.
UMC 6.745 6.82 89 2025/03/20 14:04:59 open -0.075 -1.09970674 UMC United Microelectronic Corp.
UMH 18.41 18.34 1 2025/03/20 14:04:53 open 0.07 0.38167939 UMH UMH Properties Inc.
UNF 200.84 202.51 10 2025/03/20 14:05:01 open -1.67 -0.82465063 UNF Unifirst Corp
UNFI 25.735 26.25 10 2025/03/20 14:04:55 open -0.515 -1.96190476 UNFI United Natural Foods Inc
UNH 510.1412 505.25 1 2025/03/20 14:05:00 open 4.8912 0.96807521 UNH UNITEDHEALTH GROUP INCORPORATED (Delaware)
UNM 81.0041 80.56 2 2025/03/20 14:04:58 open 0.4441 0.55126614 UNM Unum Group
UNP 233.48 234.28 30 2025/03/20 14:05:00 open -0.80 -0.34147174 UNP Union Pacific Corp.
UP 1.0799 1.11 100 2025/03/20 14:04:09 open -0.0301 -2.71171171 UP Wheels Up Experience Inc.
UPS 117.08 116.27 100 2025/03/20 14:05:01 open 0.81 0.69665434 UPS United Parcel Service Inc. Class B
URI 632.9405 619.73 1 2025/03/20 14:05:00 open 13.2105 2.13165411 URI United Rentals Inc.
USA 6.66 6.65 885 2025/03/20 13:25:18 open 0.01 0.15037594 USA Liberty All-Star Equity Fund
USAC 27.47 27.5 100 2025/03/20 14:04:01 open -0.03 -0.10909091 USAC USA COMPRESSION PARTNERS LP
USB 42.7352 42.26 400 2025/03/20 14:05:01 open 0.4752 1.12446758 USB U.S. Bancorp
USBpH 22.73 22.7 7 2025/03/20 14:04:43 open 0.03 0.13215859 USBpH US Bancorp Depositary Shares (1/1000 Interest in Ser. B Non-Cum. Prptl. Prfrd. Stock)
USBpP 23.87 23.94 22 2025/03/20 14:04:08 open -0.07 -0.29239766 USBpP U.S. Bancorp Depositary Shares each representing a 1/1000th interest in a share of Series K Non-Cumulative Perpetual Preferred Stock
USBpQ 16.2501 16.31 518 2025/03/20 14:04:16 open -0.0599 -0.36725935 USBpQ U.S. Bancorp Depositary Shares Each Representing a 1/1 000th Interest in a Share of Series L Non- Cumulative Perpetual Preferred Stock
USBpR 17.2767 17.36 328 2025/03/20 13:24:59 open -0.0833 -0.47983871 USBpR U.S. Bancorp Depositary Shares Each Representing a 1/1 000th Interest in a Share of Series M Non- Cumulative Perpetual Preferred Stock
USBpS 19.822 19.89 252 2025/03/20 13:24:59 open -0.068 -0.34188034 USBpS U.S. Bancorp Depositary Shares each representing a 1/1 000th interest in a share of Series O Non- Cumulative Perpetual Preferred Stock
USFD 63.83 64.75 7 2025/03/20 14:05:01 open -0.92 -1.42084942 USFD US Foods Holding Corp.
USM 66.47 65.17 1 2025/03/20 14:04:51 open 1.30 1.99478288 USM United States Cellular Corporation
USNA 27.1804 27.39 1 2025/03/20 14:04:59 open -0.2096 -0.76524279 USNA USANA Health Sciences Inc
USPH 75.6224 75.54 1 2025/03/20 14:04:53 open 0.0824 0.10908128 USPH US Physical Therapy Inc
UTF 24.9826 24.84 200 2025/03/20 14:04:54 open 0.1426 0.57407407 UTF Cohen & Steers Infrastructure Fund Inc.
UTI 27.83 27.39 141 2025/03/20 14:04:49 open 0.44 1.60642570 UTI Universal Technical Institute Inc.
UTL 56.3 56.28 10 2025/03/20 14:05:01 open 0.02 0.03553660 UTL Unitil Corporation
UTZ 13.6264 13.43 2 2025/03/20 14:05:00 open 0.1964 1.46239762 UTZ Utz Brands Inc.
UVE 21.4971 21.42 1 2025/03/20 14:04:23 open 0.0771 0.35994398 UVE UNIVERSAL INSURANCE HLDG INC.
UVV 55.0157 55.33 1 2025/03/20 14:04:52 open -0.3143 -0.56804627 UVV Universal Corporation
UWMC 5.99 5.96 500 2025/03/20 14:05:00 open 0.03 0.50335570 UWMC UWM Holdings Corporation
UZE 21.98 21.85 300 2025/03/20 13:24:43 open 0.13 0.59496568 UZE United States Cellular Corporation 5.500% Senior Notes due 2070
UZF 22.01 21.85 1,200 2025/03/20 14:04:43 open 0.16 0.73226545 UZF United States Cellular Corporation 5.500% Senior Notes due 2070
V 339.064 339 1 2025/03/20 14:05:01 open 0.064 0.01887906 V VISA Inc.
VAC 67.3 66.8 17 2025/03/20 14:04:56 open 0.5 0.74850299 VAC MARRIOTT VACATIONS WORLDWIDE CORPORATION
VAL 40.35 39.75 25 2025/03/20 14:05:00 open 0.60 1.50943396 VAL Valaris Limited
VALE 10.1283 10.11 100 2025/03/20 14:04:54 open 0.0183 0.18100890 VALE VALE S.A.
VEEV 235.02 237.36 3 2025/03/20 14:05:01 open -2.34 -0.98584429 VEEV Veeva Systems Inc.
VEL 18.98 18.95 1 2025/03/20 13:25:21 open 0.03 0.15831135 VEL Velocity Financial Inc.
VET 8.267 7.96 20 2025/03/20 14:04:42 open 0.307 3.85678392 VET VERMILION ENERGY INC.
VFC 16.4041 16.25 5 2025/03/20 14:05:00 open 0.1541 0.94830769 VFC V.F. Corporation
VG 11.615 11.1 1 2025/03/20 14:04:54 open 0.515 4.63963964 VG Venture Global Inc.
VGM 9.99 9.96 20 2025/03/20 13:23:32 open 0.03 0.30120482 VGM Invesco Trust Investment Grade Municipals
VHC 8.83 8.48 10 2025/03/20 11:07:03 open 0.35 4.12735849 VHC VirnetX Holding Corporation
VHI 17.94 18.41 6 2025/03/20 14:04:34 open -0.47 -2.55296035 VHI Valhi Inc.
VICI 31.925 32.04 100 2025/03/20 14:05:00 open -0.115 -0.35892634 VICI VICI Properties Inc. Common Stock
VIK 39.8 39.6 100 2025/03/20 14:05:00 open 0.2 0.50505051 VIK Viking Holdings Ltd
VIPS 16.715 16.52 100 2025/03/20 14:04:53 open 0.195 1.18038741 VIPS Vipshop Holdings Limited
VIST 46.61 45.98 1 2025/03/20 14:04:11 open 0.63 1.37016094 VIST Vista Energy S.A.B. de C.V.
VIV 8.68 8.77 200 2025/03/20 14:04:26 open -0.09 -1.02622577 VIV Telefonica Brasil S.A. American Depositary Shares (Each representing One Common Share)
VKQ 9.63 9.65 72 2025/03/20 13:25:18 open -0.02 -0.20725389 VKQ Invesco Municipal Trust
VLN 2.16 2.15 100 2025/03/20 14:04:33 open 0.01 0.46511628 VLN Valens Semiconductor Ltd.
VLO 134.575 132.16 100 2025/03/20 14:04:58 open 2.415 1.82733051 VLO Valero Energy Corporation
VLRS 5.565 5.62 20 2025/03/20 14:05:00 open -0.055 -0.97864769 VLRS CONTROLADORA VUELA COMPA?A DE AVIACI? S.A.B. DE C.V.
VLTO 98.0379 99.12 1 2025/03/20 14:05:01 open -1.0821 -1.09170702 VLTO Veralto Corporation
VMC 240.5592 238.79 1 2025/03/20 14:05:01 open 1.7692 0.74090205 VMC Vulcan Materials Company(Holding Company)
VMI 327.57 327.73 1 2025/03/20 14:05:00 open -0.16 -0.04882068 VMI Valmont Industries Inc.
VMO 9.5045 9.52 200 2025/03/20 14:04:17 open -0.0155 -0.16281513 VMO Invesco Municipal Opportunity Trust
VNCE 1.95 1.95 1 2025/03/20 14:04:49 open 0.00 0 VNCE VINCE HOLDING CORP.
VNO 38.651672 38.4 1 2025/03/20 14:05:00 open 0.251672 0.65539583 VNO Vornado Realty Trust
VNOpL 17.96 18.08 1 2025/03/20 13:24:58 open -0.12 -0.66371681 VNOpL VORNADO REALTY TRUST 5.40% Series L Cumulative Redeemable Preferred Shares of Beneficial Interest liquidation preference $25.00 per share
VNOpN 17.68 17.57 38 2025/03/20 10:34:57 open 0.11 0.62606716 VNOpN Vornado Realty Trust 5.25% Series N Cumulative Redeemable Preferred Shares of Beneficial Interest liquidation preference $25.00 per share
VNT 34.0274 33.98 3 2025/03/20 14:04:57 open 0.0474 0.13949382 VNT Vontier Corporation
VOC 3.32 3.34 100 2025/03/20 13:25:01 open -0.02 -0.59880240 VOC VOC ENERGY TRUST
VOTE 66.2869 66.07 12 2025/03/20 14:03:47 open 0.2169 0.32828818 VOTE TCW Transform 500 ETF
VOYA 68.2 68.09 10 2025/03/20 14:04:58 open 0.11 0.16155089 VOYA VOYA FINANCIAL INC.
VOYApB 24.5975 24.45 208 2025/03/20 13:24:59 open 0.1475 0.60327198 VOYApB Voya Financial Inc. Depositary Shares each representing a 1/40th interest in a share of 5.35% Fixed-Rate Reset Non-Cumulative Preferred Stock Series B
VPG 22.455 22.4 2 2025/03/20 14:04:58 open 0.055 0.24553571 VPG Vishay Precision Group Inc.
VRE 16.36 16.22 4 2025/03/20 14:04:54 open 0.14 0.86313194 VRE Veris Residential Inc.
VRN 6.665 6.55 25 2025/03/20 14:04:58 open 0.115 1.75572519 VRN Veren Inc.
VRT 88.95 86.88 100 2025/03/20 14:05:01 open 2.07 2.38259669 VRT Vertiv Holdings Co Class A Common Stock
VRTS 176.67 175.78 2 2025/03/20 14:04:43 open 0.89 0.50631471 VRTS Virtus Investment Partners Inc.
VSCO 22.435 21.47 40 2025/03/20 14:05:01 open 0.965 4.49464369 VSCO Victorias Secret & Co.
VSH 17.09 17.17 300 2025/03/20 14:05:01 open -0.08 -0.46592895 VSH Vishay Intertechnology Inc.
VST 131.35 127.53 100 2025/03/20 14:05:01 open 3.82 2.99537364 VST Vistra Corp.
VSTS 10.34 10.24 100 2025/03/20 14:05:01 open 0.10 0.97656250 VSTS Vestis Corporation
VTEX 5.005 4.96 95 2025/03/20 14:04:24 open 0.045 0.90725806 VTEX VTEX
VTLE 22.31 22.14 100 2025/03/20 14:04:55 open 0.17 0.76784101 VTLE Vital Energy Inc.
VTMX 23.745 23.3 33 2025/03/20 13:24:07 open 0.445 1.90987124 VTMX Corporacion Inmobiliaria Vesta S.A.B de C.V. American Depositary Shares each representing ten (10) Common Shares
VTOL 32.09 31.63 3 2025/03/20 14:04:45 open 0.46 1.45431552 VTOL Bristow Group Inc.
VTR 67.73 68.16 1 2025/03/20 14:04:56 open -0.43 -0.63086854 VTR Ventas Inc.
VTS 23.8988 24.13 2 2025/03/20 14:04:46 open -0.2312 -0.95814339 VTS Vitesse Energy Inc..
VVR 4.06 4.02 100 2025/03/20 14:03:45 open 0.04 0.99502488 VVR Invesco Senior Income Trust
VVV 35.93 35.97 1 2025/03/20 14:05:00 open -0.04 -0.11120378 VVV Valvoline Inc.
VVX 51.825 51.38 1 2025/03/20 14:05:00 open 0.445 0.86609576 VVX V2X Inc.
VYX 10.235 10.14 10 2025/03/20 14:04:56 open 0.095 0.93688363 VYX NCR Voyix Corporation
VZ 43.48 43.96 20 2025/03/20 14:05:01 open -0.48 -1.09190173 VZ Verizon Communications
W 31.29 30.97 100 2025/03/20 14:05:00 open 0.32 1.03325799 W Wayfair Inc.
WAB 184.97 183.57 1 2025/03/20 14:04:53 open 1.40 0.76265185 WAB Wabtec Inc.
WAL 77.38 75.74 100 2025/03/20 14:05:01 open 1.64 2.16530235 WAL Western Alliance Bancorporation
WAT 364.63 370.45 25 2025/03/20 14:05:00 open -5.82 -1.57106222 WAT Waters Corp
WBS 52.03 51.43 20 2025/03/20 14:05:01 open 0.60 1.16663426 WBS Webster Financial Corporation Waterbury
WBSpF 20.25 19.7456 93 2025/03/20 13:24:59 open 0.5044 2.55449315 WBSpF Webster Financial Corporation Depositary Shares Each Representing 1/1000th Interest in a Share of 5.25% Series F Non-Cumulative Perpetual Preferred Stock
WBX 0.33165 0.3536 7 2025/03/20 14:05:00 open -0.02195 -6.20757919 WBX Wallbox N.V.
WCC 166.05 163.26 1 2025/03/20 14:05:00 open 2.79 1.70893054 WCC Wesco International Inc.
WCN 189.72 190.16 94 2025/03/20 14:05:01 open -0.44 -0.23138410 WCN Waste Connections Inc.
WD 86.7825 84.81 2 2025/03/20 14:04:59 open 1.9725 2.32578705 WD Walker & Dunlop Inc.
WDH 1.4191 1.45 200 2025/03/20 12:08:20 open -0.0309 -2.13103448 WDH Waterdrop Inc. American Depositary Shares (each representing the right to receive 10 Class A Ordinary Shares)
WDI 14.625 14.51 3 2025/03/20 13:24:50 open 0.115 0.79255686 WDI Western Asset Diversified Income Fund
WDS 14.43 14.44 1 2025/03/20 14:05:00 open -0.01 -0.06925208 WDS Woodside Energy Group Limited American Depositary Shares each representing one Ordinary Share
WEAV 11.6798 11.32 1 2025/03/20 14:04:47 open 0.3598 3.17844523 WEAV Weave Communications Inc.
WEC 106.99 107.77 100 2025/03/20 14:04:57 open -0.78 -0.72376357 WEC WEC Energy Group Inc.
WELL 148.14 148.76 60 2025/03/20 14:05:00 open -0.62 -0.41677870 WELL Welltower Inc.
WES 41.75 41.73 7 2025/03/20 14:04:58 open 0.02 0.04792715 WES Western Midstream Partners LP
WEX 155.4152 154.43 2 2025/03/20 14:04:50 open 0.9852 0.63795895 WEX WEX Inc.
WF 33.93 34.1 6 2025/03/20 13:24:55 open -0.17 -0.49853372 WF Woori Financial Group Inc. American Depositary Shares (each representing three (3) shares of Common Stock)
WFC 72.44 71.84 10 2025/03/20 14:05:01 open 0.60 0.83518931 WFC Wells Fargo & Co.
WFCpA 19.72 19.75 31 2025/03/20 12:48:43 open -0.03 -0.15189873 WFCpA Wells Fargo & Company Depositary Shares each representing a 1/1 000th interest in a share of Non-Cumulative Perpetual Class A Preferred Stock Series AA
WFCpC 18.5812 18.6 128 2025/03/20 13:24:59 open -0.0188 -0.10107527 WFCpC Wells Fargo & Company Depositary Shares each representing a 1/1 000th interest in a share of Non-Cumulative Perpetual Class A Preferred Stock Series CC
WFCpD 18.12 18.22 64 2025/03/20 14:03:41 open -0.10 -0.54884742 WFCpD Wells Fargo & Company Depositary Shares each representing a 1/1 000th interest in a share of Non-Cumulative Perpetual Class A Preferred Stock Series DD
WFCpL 1198.5 1206.41 5 2025/03/20 14:03:43 open -7.91 -0.65566433 WFCpL WELLS FARGO 7.5% NON CUMV PERP CONV
WFCpY 24.06 24.12 100 2025/03/20 14:03:51 open -0.06 -0.24875622 WFCpY Wells Fargo & Company
WFCpZ 20.04 20.16 100 2025/03/20 14:04:57 open -0.12 -0.59523810 WFCpZ Wells Fargo & Company Depositary Shares each representing a 1/1000th interest in a share of Non-Cumulative Perpetual Class A Preferred Stock Series Z
WFG 77.12 77.03 1 2025/03/20 14:04:33 open 0.09 0.11683760 WFG West Fraser Timber Co. Ltd
WGO 34.75 34.52 1 2025/03/20 14:04:54 open 0.23 0.66628042 WGO Winnebago Industries Inc.
WH 91.499 90.07 1 2025/03/20 14:04:57 open 1.429 1.58654380 WH Wyndham Hotels & Resorts Inc. Common Stock
WHD 46.78 46.15 13 2025/03/20 14:05:01 open 0.63 1.36511376 WHD Cactus Inc.
WHG 15.78 15.79 33 2025/03/20 14:04:16 open -0.01 -0.06333122 WHG WESTWOOD HOLDINGS GROUP INC.
WHR 94.49 93.75 2 2025/03/20 14:05:01 open 0.74 0.78933333 WHR Whirlpool Corp.
WINN 25.068 24.97 400 2025/03/20 13:24:58 open 0.098 0.39247097 WINN Harbor Long-Term Growers ETF
WIT 3.0171 3.01 100 2025/03/20 14:04:54 open 0.0071 0.23588040 WIT Wipro Limited
WIW 8.775 8.77 100 2025/03/20 14:04:51 open 0.005 0.05701254 WIW Western Asset Inflation-Linked Opportunities & Income Fund
WK 88.9967 88.04 45 2025/03/20 14:04:56 open 0.9567 1.08666515 WK Workiva Inc.
WKC 28.6101 28.48 10 2025/03/20 14:05:01 open 0.1301 0.45681180 WKC World Kinect Corporation
WLK 101.0448 100.7 1 2025/03/20 14:05:01 open 0.3448 0.34240318 WLK Westlake Corporation
WLKP 23.5695 23.58 4 2025/03/20 13:24:03 open -0.0105 -0.04452926 WLKP WESTLAKE CHEMICAL PARTNERS LP
WLY 44.3831 44.27 2 2025/03/20 14:05:01 open 0.1131 0.25547775 WLY John Wiley & Sons Inc. Class A
WM 226.315 227.08 17 2025/03/20 14:05:01 open -0.765 -0.33688568 WM Waste Management Inc.
WMB 59.3747 59 103 2025/03/20 14:05:00 open 0.3747 0.63508475 WMB Williams Companies Inc.
WMK 78.79 78.81 2 2025/03/20 14:04:02 open -0.02 -0.02537749 WMK Weis Markets Inc.
WMS 110.2825 110.45 1 2025/03/20 14:05:00 open -0.1675 -0.15165233 WMS ADVANCED DRAINAGE SYSTEMS INC.
WMT 86.1112 85.81 27 2025/03/20 14:05:01 open 0.3012 0.35100804 WMT Walmart Inc.
WNC 11.46 11.29 28 2025/03/20 14:04:54 open 0.17 1.50575731 WNC Wabash National Corp.
WNS 64.165 63.74 2 2025/03/20 14:05:01 open 0.425 0.66677126 WNS WNS (Holdings) Limited
WOLF 5.7991 5.85 1 2025/03/20 14:04:54 open -0.0509 -0.87008547 WOLF Wolfspeed Inc.
WOR 41.375 40.68 8 2025/03/20 14:04:57 open 0.695 1.70845624 WOR Worthington Enterprises Inc.
WOW 4.8 4.65 1 2025/03/20 14:04:38 open 0.15 3.22580645 WOW WideOpenWest Inc. Common Stock
WPC 61.5983 61.87 100 2025/03/20 14:05:01 open -0.2717 -0.43914660 WPC W.P. Carey Inc. (REIT)
WPM 75.55 75.07 100 2025/03/20 14:04:56 open 0.48 0.63940322 WPM Wheaton Precious Metals Corp. Common Stock
WPP 40.74 40.54 11 2025/03/20 14:03:58 open 0.20 0.49333991 WPP WPP PLC
WRB 63.57 63.51 7 2025/03/20 14:04:59 open 0.06 0.09447331 WRB W.R. Berkley Corporation
WRBpF 20.17 20.21 158 2025/03/20 13:25:00 open -0.04 -0.19792182 WRBpF W.R. Berkley Corporation 5.10% Subordinated Debentures due 2059
WRBpH 17.236 17.2 149 2025/03/20 13:25:00 open 0.036 0.20930233 WRBpH W.R. Berkley Corporation 4.125% Subordinated Debentures due 2061
WRBY 18.89 18.71 18 2025/03/20 14:05:01 open 0.18 0.96205238 WRBY Warby Parker Inc.
WS 28.3622 25.56 1 2025/03/20 14:04:58 open 2.8022 10.96322379 WS Worthington Steel Inc.
WSM 166.5789 165.06 23 2025/03/20 14:05:01 open 1.5189 0.92021083 WSM Williams-Sonoma Inc.
WSO 503.4262 504.47 1 2025/03/20 14:04:52 open -1.0438 -0.20691022 WSO Watsco Inc.
WSR 14.3835 14.33 3 2025/03/20 14:04:06 open 0.0535 0.37334264 WSR Whitestone REIT
WST 226.6075 229.05 1 2025/03/20 14:04:58 open -2.4425 -1.06636106 WST West Pharmaceutical Services Inc.
WT 8.79 8.53 8 2025/03/20 14:04:56 open 0.26 3.04806565 WT WisdomTree Inc.
WTI 1.61 1.6 3 2025/03/20 14:05:00 open 0.01 0.62500 WTI W&T Offshore Inc.
WTM 1884.31 1882.4 1 2025/03/20 14:04:35 open 1.91 0.10146621 WTM White Mountains Insurance Group Ltd.
WTRG 38.5953 39.21 100 2025/03/20 14:04:57 open -0.6147 -1.56771232 WTRG Essential Utilities Inc.
WTS 210.99 204.86 20 2025/03/20 14:05:01 open 6.13 2.99228742 WTS Watts Water Technologies Inc. Class A
WTTR 10.1716 10.09 5 2025/03/20 14:05:00 open 0.0816 0.80872151 WTTR Select Water Solutions Inc.
WU 10.6737 10.65 2 2025/03/20 14:04:56 open 0.0237 0.22253521 WU The Western Union Company
WWW 13.8316 13.78 3 2025/03/20 14:05:01 open 0.0516 0.37445573 WWW Wolverine World Wide Inc.
WY 30.05 29.87 3 2025/03/20 14:05:01 open 0.18 0.60261132 WY Weyerhaeuser Company
X 41.005 41.25 25 2025/03/20 14:04:58 open -0.245 -0.59393939 X United States Steel Corporation
XFLT 6.02 6.02 100 2025/03/20 13:25:08 open 0.00 0 XFLT XAI Octagon Floating Rate and Alternative Income Trust Common Shares of Beneficial Interest
XHR 12.6907 12.63 20 2025/03/20 14:05:00 open 0.0607 0.48060174 XHR Xenia Hotels & Resorts Inc.
XIFR 9.305 9.07 7 2025/03/20 14:04:58 open 0.235 2.59095921 XIFR XPLR Infrastructure LP
XOM 115.6273 114.72 78 2025/03/20 14:05:00 open 0.9073 0.79088215 XOM Exxon Mobil Corporation
XPER 7.975 8.01 30 2025/03/20 14:04:58 open -0.035 -0.43695381 XPER Xperi Inc
XPEV 22.19 22.71 400 2025/03/20 14:04:59 open -0.52 -2.28974020 XPEV XPeng Inc. American depositary shares each representing two Class A ordinary shares
XPO 107.5394 109.67 1 2025/03/20 14:05:00 open -2.1306 -1.94273730 XPO XPO Inc.
XPOF 8.6545 8.44 35 2025/03/20 14:04:59 open 0.2145 2.54146919 XPOF Xponential Fitness Inc.
XPRO 10.6599 10.62 3 2025/03/20 14:04:57 open 0.0399 0.37570621 XPRO Expro Group Holdings N.V.
XYF 12.34 14.29 1 2025/03/20 14:05:01 open -1.95 -13.64590623 XYF X Financial American Depositary Shares each representing six Class A Ordinary Shares
XYL 119.69 120.07 5 2025/03/20 14:04:57 open -0.38 -0.31648205 XYL Xylem Inc
XYZ 61.2772 60.57 100 2025/03/20 14:05:01 open 0.7072 1.16757471 XYZ Block Inc.
YALA 5.075 5.21 100 2025/03/20 14:04:47 open -0.135 -2.59117083 YALA Yalla Group Limited American Depositary Shares each representing one Class A Ordinary Share
YELP 35.4734 35.08 1 2025/03/20 14:05:01 open 0.3934 1.12143672 YELP YELP INC.
YETI 35.11 34.05 4 2025/03/20 14:05:01 open 1.06 3.11306902 YETI YETI Holdings Inc. Common Stock
YEXT 6.3585 6.36 1 2025/03/20 14:04:58 open -0.0015 -0.02358491 YEXT Yext Inc.
YMM 13.3 13.6 1 2025/03/20 14:04:55 open -0.3 -2.20588235 YMM Full Truck Alliance Co. Ltd. American Depositary Shares (each representing 20 Class A Ordinary Shares)
YOU 27.105 27.3 2 2025/03/20 14:04:58 open -0.195 -0.71428571 YOU Clear Secure Inc.
YPF 35.59 35.41 4 2025/03/20 14:04:54 open 0.18 0.50833098 YPF YPF Sociedad Anonima
YRD 6.87 7.62 100 2025/03/20 13:25:19 open -0.75 -9.84251969 YRD Yiren Digital Ltd.
YSG 5.51 5.87 10 2025/03/20 14:04:08 open -0.36 -6.13287905 YSG Yatsen Holding Limited American Depositary Shares each representing twenty (20) Class A Ordinary Shares
YUM 157.14 157.82 26 2025/03/20 14:04:59 open -0.68 -0.43087061 YUM Yum! Brands Inc.
YUMC 52.415 51.97 25 2025/03/20 14:04:54 open 0.445 0.85626323 YUMC Yum China Holdings Inc. Common Stock
ZBH 111.7282 112.65 1 2025/03/20 14:04:56 open -0.9218 -0.81828673 ZBH Zimmer Biomet Holdings Inc.
ZEPP 3.66 3.644 481 2025/03/20 14:03:40 open 0.016 0.43907794 ZEPP Zepp Health Corporation American depositary shares each representing sixteen Class A ordinary shares
ZETA 14.47 14.14 10 2025/03/20 14:05:01 open 0.33 2.33380481 ZETA Zeta Global Holdings Corp.
ZGN 7.2992 7.28 14 2025/03/20 14:04:56 open 0.0192 0.26373626 ZGN Ermenegildo Zegna N.V.
ZH 4.53 4.88 100 2025/03/20 14:05:00 open -0.35 -7.17213115 ZH Zhihu Inc. American Depositary Shares each representing three (3) Class A Ordinary Shares
ZIM 17.975 18.65 10 2025/03/20 14:05:01 open -0.675 -3.61930295 ZIM ZIM Integrated Shipping Services Ltd.
ZIP 5.9708 5.84 3 2025/03/20 14:04:44 open 0.1308 2.23972603 ZIP ZipRecruiter Inc.
ZK 25.645 27.77 150 2025/03/20 14:04:48 open -2.125 -7.65214260 ZK ZEEKR Intelligent Technology Holding Limited American Depositary Shares (each representing ten (10) Ordinary Shares)
ZKH 3.445 3.51 10 2025/03/20 14:04:13 open -0.065 -1.85185185 ZKH ZKH Group Limited American Depositary Shares each representing thirty-five (35) Class A Ordinary Shares
ZTO 20.16 20.5 100 2025/03/20 14:05:01 open -0.34 -1.65853659 ZTO ZTO Express (Cayman) Inc. American Depositary Shares each representing one Class A ordinary share
ZTR 5.935 5.9 100 2025/03/20 13:25:20 open 0.035 0.59322034 ZTR Virtus Total Return Fund Inc.
ZTS 162.72 163.83 45 2025/03/20 14:04:58 open -1.11 -0.67753159 ZTS ZOETIS INC.
ZVIA 2.12 2.1 23 2025/03/20 14:03:50 open 0.02 0.95238095 ZVIA Zevia PBC
ZWS 33.6375 33.6 1 2025/03/20 14:04:54 open 0.0375 0.11160714 ZWS Zurn Elkay Water Solutions Corporation

Last Update on: 2025-03-20_14:18:36

realGrid8 Copyright 2009-2025 3NET LABS, llc. All rights reserved.