Symbol List

Data Quality Symbol Merge Symbol Overview Back to Exchange List

American Stock Exchange Australian Securities Exchange Bombay Stock Exchange Chicago Board of Trade Chicago Futures Exchange Chicago Merchantile Exchange EUREX Futures Exchange Euronext Amsterdam Euronext Brussels Euronext Lisbon Euronext Paris Foreign Exchange Global Indices Hong Kong Stock Exchange Kansas City Board of Trade LIFFE Futures and Options London Stock Exchange Madrid Stock Exchange Milan Stock Exchange Minneapolis Grain Exchange Mutual Funds NASDAQ Stock Exchange National Stock Exchange of India New York Board of Trade New York Commodity Exchange New York Merchantile Exchange New York Stock Exchange New Zealand Exchange OTC Bulletin Board Singapore Stock Exchange Toronto Stock Exchange Toronto Venture Exchange US Options Winnipeg Commodity Exchange

Active Symbols Only

Download Symbol List (XML)

Download Quote List (XML)

Download Data (ASCII)

A

B

C

D

E

F

G

H

I

J

K

L

M

N

O

P

Q

R

S

T

U

V

W

X

Y

Z

Code	Name	Currency	DateTime	Open	High	Low	Close	Volume	OpenInt	Previous	Change	Updated	Active
S	Sentinelone Inc Cl A	USD	24/12/24 16:29	22.410	22.720	22.270	22.690	1,525,468	0	22.430	0.260	24/12/24 15:46	True
SA	Seabridge Gold	USD	24/12/24 16:29	11.730	11.890	11.620	11.850	227,605	0	11.730	0.120	24/12/24 15:46	True
SABA	Saba Capital Income & Opportunities Fund II	USD	24/12/24 16:29	8.790	9.090	8.770	9.020	106,760	0	8.750	0.270	24/12/24 15:46	True
SAFE	Safehold Inc	USD	24/12/24 16:29	18.800	18.940	18.530	18.800	449,004	0	19.000	0.200	24/12/24 15:46	True
SAH	Sonic Automotive	USD	24/12/24 16:29	63.500	64.260	63.350	64.160	81,313	0	62.980	1.180	24/12/24 15:47	True
SAJ	Saratoga Investment Corp 8.00% Notes Due 2027	USD	24/12/24 16:29	25.150	25.200	25.150	25.200	427	0	25.080	0.120	24/12/24 15:47	True
SAM	Boston Beer Company	USD	24/12/24 16:29	294.90	300.71	294.00	300.33	62,235	0	295.34	4.99	24/12/24 15:47	True
SAN	Banco Santander ADR	USD	24/12/24 16:29	4.510	4.520	4.480	4.490	1,185,573	0	4.500	0.010	24/12/24 15:47	True
SAND	Sandstorm Gold Ltd	USD	24/12/24 16:29	5.430	5.450	5.390	5.450	1,634,885	0	5.390	0.060	24/12/24 15:47	True
SAP	SAP Ag ADR	USD	24/12/24 16:29	248.47	254.09	248.37	253.64	722,193	0	248.86	4.78	24/12/24 15:47	True
SAR	Saratoga Investment Corp	USD	24/12/24 16:29	23.760	23.930	23.510	23.930	32,945	0	23.680	0.250	24/12/24 15:47	True
SARO	Standardaero Inc	USD	24/12/24 16:29	25.510	25.830	25.230	25.480	630,692	0	25.400	0.080	24/12/24 15:47	True
SAT	Saratoga Investment Corp 6.00%	USD	24/12/24 16:29	24.310	24.500	24.310	24.500	1,324	0	24.360	0.140	24/12/24 15:47	True
SAY	Saratoga Investment Corp 8.125% Notes Due 2027	USD	24/12/24 16:29	25.330	25.390	25.270	25.270	4,867	0	25.310	0.040	24/12/24 15:47	True
SAZ	Saratoga Investment Corp 8.50% Notes Due 2028	USD	24/12/24 16:29	25.420	25.550	25.420	25.550	1,692	0	25.470	0.080	24/12/24 15:47	True
SB	Safe Bulkers Inc	USD	24/12/24 16:29	3.620	3.680	3.600	3.640	286,173	0	3.630	0.010	24/12/24 15:47	True
SB-C	Safe Bulkers Inc [Sb/Pc]	USD	24/12/24 16:29	25.400	25.400	25.400	25.400	1,559	0	25.400	0.000	24/12/24 15:47	True
SB-D	Safe Bulkers Inc [Sb/Pd]	USD	24/12/24 16:29	25.520	25.520	25.520	25.520	348	0	25.900	0.380	24/12/24 15:47	True
SBBA	Scorpio Tankers Inc 7.00% Senior Notes Due 2025	USD	24/12/24 16:29	25.110	25.120	25.100	25.120	1,142	0	25.120	0.000	24/12/24 15:47	True
SBH	Sally Beauty Holdings	USD	24/12/24 16:29	11.410	11.420	11.140	11.250	717,163	0	11.370	0.120	24/12/24 15:47	True
SBI	Western Asset Intermediate Fund Inc	USD	24/12/24 16:29	7.700	7.700	7.630	7.700	79,494	0	7.670	0.030	24/12/24 15:47	True
SBR	Sabine Royalty Trust	USD	24/12/24 16:29	64.980	65.360	63.560	63.990	63,642	0	65.820	1.830	24/12/24 15:47	True
SBS	Cia DE Saneamento Basico Do Estado ADR	USD	24/12/24 16:29	14.450	14.480	14.220	14.320	176,047	0	14.280	0.040	24/12/24 15:47	True
SBSI	Southside Bancshares	USD	24/12/24 16:29	32.010	32.310	31.820	32.290	51,898	0	32.010	0.280	24/12/24 15:47	True
SBSW	Sibanye Gold Ltd ADR	USD	24/12/24 16:29	3.580	3.590	3.400	3.500	3,552,255	0	3.570	0.070	24/12/24 15:47	True
SBX.V	Silverbox Corp IV [Sbxd.U]	USD	20/12/24 16:47	10.100	10.100	10.100	10.100	500	0	10.110	0.010	20/12/24 16:04	True
SBX.Y	Silverbox Corp IV WT [Sbxd/W]	USD	11/12/24 16:47	0.2022	0.2598	0.2022	0.2022	1,065	0	0.1999	0.0023	11/12/24 16:04	True
SBXD	Silverbox Corp IV Cl A	USD	24/12/24 16:29	10.100	10.100	10.100	10.100	101,400	0	10.090	0.010	24/12/24 15:47	True
SCCO	Southern Copper Corp	USD	24/12/24 16:29	93.750	94.450	93.110	94.430	298,478	0	93.570	0.860	24/12/24 15:47	True
SCD	Lmp Capital and Income Fund Inc	USD	24/12/24 16:29	16.820	17.090	16.720	16.900	13,253	0	16.820	0.080	24/12/24 15:47	True
SCE-G	Sce Trust II [Sce/Pg]	USD	24/12/24 16:29	19.890	19.890	19.410	19.500	8,065	0	19.710	0.200	24/12/24 15:47	True
SCE-H	Sce TR III [Sce/Ph]	USD	27/11/24 12:30	25.410	25.420	25.410	25.410	7,413	0	25.410	0.000	27/11/24 11:49	True
SCE-J	Sce TR IV [Sce/Pj]	USD	24/12/24 16:29	24.300	24.420	24.200	24.420	17,654	0	24.300	0.120	24/12/24 15:47	True
SCE-K	Sce Trust V [Sce/Pk]	USD	24/12/24 16:29	24.410	24.450	24.210	24.340	14,626	0	24.430	0.090	24/12/24 15:47	True
SCE-L	Sce Trust VI [Sce/Pl]	USD	24/12/24 16:29	19.180	19.300	19.010	19.190	25,040	0	19.280	0.090	24/12/24 15:47	True
SCE-M	Sce Trust Vii	USD	24/12/24 16:29	25.840	26.060	25.780	26.050	23,912	0	25.940	0.110	24/12/24 15:47	True
SCE-N	Sce Trust ViII Pfd N	USD	24/12/24 16:29	25.500	25.650	25.370	25.650	8,992	0	25.650	0.000	24/12/24 15:47	True
SCH-D	Charles Schwab Corp [Schw/Pd]	USD	24/12/24 16:29	25.010	25.100	24.950	25.040	36,504	0	25.080	0.040	24/12/24 15:47	True
SCH-J	Charles Schwab Corp [Schw/Pj]	USD	24/12/24 16:29	19.460	19.570	19.330	19.360	44,811	0	19.530	0.170	24/12/24 15:47	True
SCHW	The Charles Schwab Corp	USD	24/12/24 16:29	74.740	74.860	74.120	74.840	2,150,260	0	74.710	0.130	24/12/24 15:47	True
SCI	Service Corp International	USD	24/12/24 16:29	80.470	80.890	80.310	80.820	281,593	0	80.550	0.270	24/12/24 15:47	True
SCL	Stepan Company	USD	24/12/24 16:29	67.000	67.590	66.780	67.420	36,119	0	66.820	0.600	24/12/24 15:47	True
SCM	Stellus Capital Investment Cor	USD	24/12/24 16:29	13.550	13.650	13.520	13.650	60,769	0	13.510	0.140	24/12/24 15:47	True
SCS	Steelcase Inc	USD	24/12/24 16:29	11.600	11.770	11.520	11.730	394,635	0	11.650	0.080	24/12/24 15:47	True
SD	Sandridge Energy Inc	USD	24/12/24 16:29	10.500	10.730	10.420	10.690	173,942	0	10.500	0.190	24/12/24 15:47	True
SDHC	Smith Douglas Homes Corp Cl A	USD	24/12/24 16:29	26.910	27.990	26.880	27.500	64,605	0	27.090	0.410	24/12/24 15:47	True
SDHY	PGIM Short Duration High Yield Opp Fund	USD	24/12/24 16:29	16.220	16.330	16.220	16.320	25,878	0	16.220	0.100	24/12/24 15:47	True
SDRL	Seadrill 2021 Ltd	USD	24/12/24 16:29	35.880	36.070	35.120	35.950	466,471	0	35.670	0.280	24/12/24 15:47	True
SE	Sea Ltd ADR	USD	24/12/24 16:29	110.00	111.60	108.76	111.47	991,443	0	109.39	2.08	24/12/24 15:47	True
SEA-A	Teekay Lng Partners LP [Seal.Pa]	USD	24/12/24 16:29	25.690	25.690	25.600	25.600	2,850	0	25.720	0.120	24/12/24 15:47	True
SEA-B	Teekay Lng Partners LP [Seal.Pb]	USD	24/12/24 16:29	26.040	26.040	25.930	25.960	1,617	0	25.920	0.040	24/12/24 15:47	True
SEE	Sealed Air Corp	USD	24/12/24 16:30	34.040	34.090	33.710	34.030	449,627	0	33.930	0.100	24/12/24 15:47	True
SEI	Solaris Energy Infrastructure Inc	USD	24/12/24 16:30	28.540	29.000	27.820	28.720	376,521	0	27.960	0.760	24/12/24 15:47	True
SEM	Select Medical Holdings Corp	USD	24/12/24 16:30	19.030	19.130	18.860	19.130	361,884	0	19.040	0.090	24/12/24 15:47	True
SEMR	Semrush Holdings Inc Cl A	USD	24/12/24 16:30	12.510	12.590	12.250	12.320	131,427	0	12.480	0.160	24/12/24 15:47	True
SES	Ses Ai Corp	USD	26/12/24 09:11	0.7100	0.9747	0.7100	0.9747	16,232,296	0	0.7100	0.2647	26/12/24 08:29	True
SES.W	Ses Ai Corp WT	USD	26/12/24 09:10	0.0700	0.1200	0.0700	0.1200	6,081	0	0.0700	0.0500	26/12/24 08:28	True
SF	Stifel Financial Corp	USD	24/12/24 16:30	106.15	107.45	105.75	107.28	262,088	0	105.94	1.34	24/12/24 15:47	True
SF-B	Stifel Financial Corp [Sf/Pb]	USD	24/12/24 16:30	24.750	24.810	24.610	24.780	6,710	0	24.820	0.040	24/12/24 15:47	True
SF-C	Stifel Financial Corp [Sf/Pc]	USD	24/12/24 16:30	24.310	24.670	24.310	24.620	12,106	0	24.450	0.170	24/12/24 15:47	True
SF-D	Stifel Financial Corp	USD	24/12/24 16:30	18.000	18.000	17.680	17.800	11,543	0	17.920	0.120	24/12/24 15:47	True
SFB	Stifel Financial Corp 5.20% Senior Notes	USD	24/12/24 16:30	21.300	21.320	21.020	21.080	11,507	0	21.200	0.120	24/12/24 15:47	True
SFBS	Servisfirst Bancs	USD	24/12/24 16:30	85.790	86.950	85.320	86.760	76,840	0	86.020	0.740	24/12/24 15:47	True
SFL	Ship Finance International	USD	24/12/24 16:30	10.050	10.180	9.990	10.150	409,298	0	9.990	0.160	24/12/24 15:47	True
SG	Sweetgreen Inc Cl A	USD	24/12/24 16:30	33.170	33.380	32.700	33.310	839,544	0	33.130	0.180	24/12/24 15:47	True
SGHC	Super Group [Sghc] Ltd	USD	24/12/24 16:30	6.250	6.290	6.190	6.240	141,554	0	6.270	0.030	24/12/24 15:47	True
SGU	Star Gas Partners LP	USD	24/12/24 16:30	11.280	11.630	11.280	11.430	9,924	0	11.360	0.070	24/12/24 15:47	True
SHAK	Shake Shack Inc	USD	24/12/24 16:30	129.77	133.67	129.77	132.03	382,403	0	129.50	2.53	24/12/24 15:47	True
SHCO	Soho House & CO Inc	USD	24/12/24 16:30	7.490	7.530	7.090	7.170	363,846	0	7.490	0.320	24/12/24 15:47	True
SHEL	Royal Dutch Shell Plc ADR	USD	24/12/24 16:30	61.370	61.630	60.980	61.440	1,369,599	0	61.160	0.280	24/12/24 15:47	True
SHG	Shinhan Financial Group Ltd ADR	USD	24/12/24 16:30	33.740	34.370	33.740	34.260	62,910	0	34.120	0.140	24/12/24 15:47	True
SHO	Sunstone Hotel Investors	USD	24/12/24 16:30	11.990	12.120	11.940	12.120	581,367	0	11.970	0.150	24/12/24 15:47	True
SHO-H	Sunstone Hotel Investors Inc	USD	24/12/24 16:30	22.500	22.799	22.060	22.140	4,902	0	22.333	0.193	24/12/24 15:47	True
SHO-I	Sunstone Hotel Investors Inc	USD	24/12/24 16:30	21.290	21.290	20.970	21.260	6,955	0	21.650	0.390	24/12/24 15:47	True
SHOC	Ea Series Strive U.S. Semiconductor ETF	USD	24/12/24 16:30	47.310	47.620	47.290	47.620	8,581	0	47.080	0.540	24/12/24 15:47	True
SHOP	Shopify Inc	USD	24/12/24 16:30	109.63	110.36	108.51	110.18	1,848,197	0	109.25	0.93	24/12/24 15:47	True
SHW	Sherwin-Williams Company	USD	24/12/24 16:30	343.80	346.52	342.03	346.52	445,852	0	344.84	1.68	24/12/24 15:47	True
SID	Companhia Siderurgica Nacional ADR	USD	24/12/24 16:30	1.470	1.520	1.450	1.500	1,105,788	0	1.470	0.030	24/12/24 15:47	True
SIG	Signet Jewelers Ltd	USD	24/12/24 16:30	80.890	81.240	79.270	81.210	346,722	0	81.000	0.210	24/12/24 15:47	True
SII	Sprott Inc	USD	24/12/24 16:30	41.930	42.520	41.930	42.520	23,177	0	42.100	0.420	24/12/24 15:47	True
SILA	Sila Realty Trust Inc	USD	24/12/24 16:30	24.320	24.720	24.320	24.650	155,699	0	24.340	0.310	24/12/24 15:47	True
SITC	Site Centers Corp	USD	24/12/24 16:30	15.220	15.370	15.140	15.370	307,337	0	15.300	0.070	24/12/24 15:47	True
SITE	Siteone Landscape Supply	USD	24/12/24 16:30	134.10	134.98	132.71	134.52	136,393	0	134.25	0.27	24/12/24 15:47	True
SJM	J.M. Smucker Company	USD	24/12/24 16:30	110.96	111.82	110.26	111.53	370,642	0	111.20	0.33	24/12/24 15:47	True
SJT	San Juan Basin Royalty Trust	USD	24/12/24 16:30	3.940	3.940	3.820	3.830	157,667	0	3.910	0.080	24/12/24 15:47	True
SKE	Skeena Resources Ltd	USD	24/12/24 16:30	9.200	9.200	9.000	9.120	76,788	0	9.150	0.030	24/12/24 15:47	True
SKIL	Skillsoft Corp	USD	24/12/24 16:30	19.060	19.420	19.000	19.300	14,482	0	19.290	0.010	24/12/24 15:47	True
SKLZ	Skillz Inc	USD	24/12/24 16:30	4.330	4.980	4.330	4.900	269,546	0	4.390	0.510	24/12/24 15:47	True
SKM	Sk Telecom Corp ADR	USD	24/12/24 16:30	21.630	21.720	21.580	21.660	77,697	0	21.630	0.030	24/12/24 15:47	True
SKT	Tanger Inc	USD	24/12/24 16:30	34.030	34.240	33.920	34.210	440,434	0	34.080	0.130	24/12/24 15:47	True
SKX	Skechers U.S.A.	USD	24/12/24 16:30	67.460	67.780	66.770	67.730	371,047	0	67.260	0.470	24/12/24 15:47	True
SKY	Champion Homes Inc	USD	24/12/24 16:30	91.300	92.020	89.600	91.890	457,138	0	91.240	0.650	24/12/24 15:47	True
SLB	Schlumberger N.V.	USD	24/12/24 16:30	37.280	37.770	36.890	37.730	4,550,259	0	37.260	0.470	24/12/24 15:47	True
SLF	Sun Life Financial Inc	USD	24/12/24 16:30	59.270	59.350	58.890	59.350	135,442	0	59.260	0.090	24/12/24 15:47	True
SLG	SL Green Realty Corp	USD	24/12/24 16:30	67.870	68.580	67.150	68.300	518,849	0	67.530	0.770	24/12/24 15:47	True
SLG-I	SL Green Rlty Corp [Slg/Pi]	USD	24/12/24 16:30	24.080	24.080	23.920	23.960	14,413	0	24.040	0.080	24/12/24 15:47	True
SLGN	Silgan Holdings	USD	24/12/24 16:30	52.390	52.990	52.360	52.960	198,251	0	52.490	0.470	24/12/24 15:47	True
SLNZ	Engine No. 1 ETF Trust Tcw Senior Loan ETF	USD	24/12/24 16:30	47.140	47.251	47.140	47.251	456	0	47.275	0.025	24/12/24 15:47	True
SLQT	Selectquote Inc	USD	24/12/24 16:30	3.130	3.310	3.050	3.310	375,455	0	3.120	0.190	24/12/24 15:47	True
SLVM	Sylvamo Corp	USD	24/12/24 16:30	81.900	82.170	80.710	81.990	85,401	0	81.500	0.490	24/12/24 15:47	True
SM	Sm Energy Company	USD	24/12/24 16:30	37.200	37.690	36.640	37.540	438,324	0	37.150	0.390	24/12/24 15:47	True
SMAR	Smartsheet Inc Cl A	USD	24/12/24 16:30	56.000	56.030	55.970	56.000	749,705	0	55.970	0.030	24/12/24 15:47	True
SMBK	Smartfinancial Inc	USD	24/12/24 16:30	31.360	31.440	30.870	31.440	17,366	0	31.290	0.150	24/12/24 15:47	True
SMC	Summit Midstream Corporation	USD	24/12/24 16:30	35.100	35.750	35.040	35.200	71,053	0	35.000	0.200	24/12/24 15:47	True
SMFG	Sumitomo Mitsui Financial Group ADR	USD	24/12/24 16:31	14.300	14.330	14.210	14.310	479,500	0	14.140	0.170	24/12/24 15:48	True
SMG	Scotts Miracle-Gro Company	USD	24/12/24 16:31	67.650	67.650	66.780	66.960	217,865	0	67.270	0.310	24/12/24 15:48	True
SMHI	Seacor Marine Holdings Inc	USD	24/12/24 16:31	6.090	6.280	5.970	6.160	140,094	0	6.020	0.140	24/12/24 15:48	True
SMP	Standard Motor Products	USD	24/12/24 16:31	30.590	31.140	30.550	31.100	30,387	0	30.590	0.510	24/12/24 15:48	True
SMR	Nuscale Power Corp	USD	24/12/24 16:31	19.650	21.050	18.860	21.010	5,319,303	0	19.730	1.280	24/12/24 15:48	True
SMR.W	Nuscale Power Corp WT	USD	18/12/24 16:48	10.990	11.890	7.280	7.600	141,218	0	10.160	2.560	18/12/24 16:06	True
SMRT	Smartrent Inc	USD	24/12/24 16:31	1.570	1.590	1.530	1.590	214,289	0	1.550	0.040	24/12/24 15:48	True
SMWB	Similarweb Ltd	USD	24/12/24 16:31	14.710	14.810	14.400	14.530	133,977	0	14.660	0.130	24/12/24 15:48	True
SN	Sharkninja Inc	USD	24/12/24 16:31	95.710	98.000	95.710	97.900	351,456	0	95.970	1.930	24/12/24 15:48	True
SNA	Snap-On Inc	USD	24/12/24 16:31	343.47	346.34	343.47	345.43	157,991	0	344.37	1.06	24/12/24 15:48	True
SNAP	Snap Inc	USD	24/12/24 16:31	11.270	11.280	11.120	11.180	7,886,830	0	11.260	0.080	24/12/24 15:48	True
SNDA	Sonida Senior Living Inc	USD	24/12/24 16:31	23.110	23.590	23.020	23.290	15,788	0	23.110	0.180	24/12/24 15:48	True
SNDR	Schneider National Inc	USD	24/12/24 16:31	29.210	29.600	29.180	29.360	223,322	0	29.160	0.200	24/12/24 15:48	True
SNN	Smith & Nephew Snats ADR	USD	24/12/24 16:31	24.570	24.580	24.430	24.440	317,853	0	24.540	0.100	24/12/24 15:48	True
SNOW	Snowflake Inc Cl A	USD	24/12/24 16:31	161.80	163.69	161.41	163.06	1,753,622	0	161.44	1.62	24/12/24 15:48	True
SNV	Synovus Financial Corp	USD	24/12/24 16:31	51.190	51.410	50.740	51.390	251,917	0	50.970	0.420	24/12/24 15:48	True
SNV-D	Synovus Financial Corp [Snv/Pd]	USD	24/12/24 16:31	25.000	25.090	25.000	25.050	20,884	0	25.010	0.040	24/12/24 15:48	True
SNV-E	Synovus Finl Corp [Snv/Pe]	USD	24/12/24 16:31	26.240	26.330	26.090	26.240	15,669	0	26.230	0.010	24/12/24 15:48	True
SNX	Synnex Corp	USD	24/12/24 16:31	118.37	119.26	117.22	119.23	173,799	0	117.90	1.33	24/12/24 15:48	True
SO	Southern Company	USD	24/12/24 16:31	83.060	83.170	82.710	83.160	1,145,971	0	83.040	0.120	24/12/24 15:48	True
SOBO	South Bow Corp	USD	24/12/24 16:31	23.890	23.930	23.580	23.930	222,263	0	23.690	0.240	24/12/24 15:48	True
SOC	Sable Offshore Corp	USD	24/12/24 16:31	22.560	22.840	22.100	22.840	408,359	0	22.520	0.320	24/12/24 15:48	True
SOJC	Southern Company Series 2017B 5.25% Junior	USD	24/12/24 16:31	22.110	22.150	21.950	22.120	17,754	0	22.180	0.060	24/12/24 15:48	True
SOJD	Southern Company Series 2020A 4.95% Junior	USD	24/12/24 16:31	20.910	21.010	20.770	20.930	68,369	0	20.950	0.020	24/12/24 15:48	True
SOJE	Southern Company Series 2020C 4.20%	USD	24/12/24 16:31	19.000	19.000	18.750	18.820	36,224	0	18.970	0.150	24/12/24 15:48	True
SOL	Emeren Group Ltd ADR	USD	24/12/24 16:31	2.010	2.110	1.970	2.100	281,113	0	2.000	0.100	24/12/24 15:48	True
SOLV	Solventum Corporation	USD	24/12/24 16:31	66.290	66.700	65.850	66.560	252,375	0	66.630	0.070	24/12/24 15:48	True
SON	Sonoco Products	USD	24/12/24 16:31	49.680	49.850	49.270	49.530	257,291	0	49.560	0.030	24/12/24 15:48	True
SONY	Sony Group Corp ADR	USD	24/12/24 16:31	21.020	21.170	20.990	21.140	979,881	0	21.160	0.020	24/12/24 15:48	True
SOR	Source Capital	USD	24/12/24 16:31	46.170	46.170	45.100	45.820	10,519	0	45.560	0.260	24/12/24 15:48	True
SOS	Sos Ltd ADR	USD	24/12/24 16:31	6.990	7.150	6.760	6.980	24,707	0	6.950	0.030	24/12/24 15:48	True
SPB	Spectrum Brands Holdings Inc	USD	24/12/24 16:31	84.880	85.420	84.390	84.720	166,930	0	84.750	0.030	24/12/24 15:48	True
SPCE	Virgin Galactic Holdings Inc	USD	24/12/24 16:31	6.150	6.220	5.940	6.210	595,464	0	6.120	0.090	24/12/24 15:48	True
SPE	Special Opportunities Fund Inc	USD	24/12/24 16:31	14.670	14.690	14.590	14.690	32,567	0	14.590	0.100	24/12/24 15:48	True
SPE-C	Special Opportunities Fund Inc 2.75%	USD	24/12/24 16:31	23.780	24.000	23.780	24.000	2,243	0	24.250	0.250	24/12/24 15:48	True
SPG	Simon Property Group	USD	24/12/24 16:31	170.89	173.45	170.51	173.35	441,724	0	171.38	1.97	24/12/24 15:48	True
SPG-J	Simon Ppty Group Inc [Spg/Pj]	USD	24/12/24 16:31	59.100	59.100	59.100	59.100	400	0	59.100	0.000	24/12/24 15:48	True
SPGI	S&P Global Inc	USD	24/12/24 16:31	499.79	504.75	498.22	504.75	432,245	0	498.25	6.50	24/12/24 15:48	True
SPH	Suburban Propane Partners LP	USD	24/12/24 16:31	17.300	17.650	17.220	17.440	90,067	0	17.280	0.160	24/12/24 15:48	True
SPHR	Sphere Entertainment CO	USD	24/12/24 16:31	37.400	38.420	37.190	38.420	420,818	0	37.830	0.590	24/12/24 15:48	True
SPIR	Spire Global Inc	USD	24/12/24 16:31	13.570	14.410	13.380	14.330	182,231	0	13.510	0.820	24/12/24 15:48	True
SPL-A	Steel Partners Holdings LP [Splp/Pa]	USD	24/12/24 16:31	24.400	24.400	24.270	24.330	16,994	0	24.360	0.030	24/12/24 15:48	True
SPLP	Steel Partners Hlds	USD	23/12/24 16:20	42.380	42.640	42.170	42.170	1,588	0	42.410	0.240	23/12/24 15:37	True
SPMA	Sound Point Meridian Capital Inc	USD	24/12/24 16:31	24.860	24.870	24.850	24.860	3,963	0	24.810	0.050	24/12/24 15:48	True
SPMC	Sound Point Meridian Capital Inc	USD	24/12/24 16:31	20.750	21.000	20.620	20.620	10,207	0	20.630	0.010	24/12/24 15:48	True
SPN-B	Siriuspoint Ltd	USD	24/12/24 16:31	25.370	25.470	25.322	25.470	6,805	0	25.340	0.130	24/12/24 15:48	True
SPNT	Siriuspoint Ltd	USD	24/12/24 16:31	14.120	14.260	13.960	13.980	205,387	0	14.150	0.170	24/12/24 15:48	True
SPOT	Spotify Technology S.A.	USD	24/12/24 16:31	456.82	462.69	455.90	461.64	522,340	0	456.29	5.35	24/12/24 15:48	True
SPR	Spirit Aerosystems Holdings	USD	24/12/24 16:31	33.360	33.730	33.240	33.570	578,025	0	33.330	0.240	24/12/24 15:48	True
SPRU	Spruce Power Holding Corp	USD	24/12/24 16:31	2.920	2.990	2.730	2.880	84,339	0	2.930	0.050	24/12/24 15:48	True
SPXC	SPX Corp	USD	24/12/24 16:31	145.78	146.87	144.73	146.67	73,602	0	145.73	0.94	24/12/24 15:48	True
SPXX	Nuveen S&P 500 Dynamic Overwrite Fund	USD	24/12/24 16:31	17.280	17.510	17.280	17.470	11,710	0	17.200	0.270	24/12/24 15:48	True
SQ	Block Inc	USD	24/12/24 16:31	89.630	91.140	88.880	91.080	2,197,216	0	89.290	1.790	24/12/24 15:48	True
SQM	Sociedad Quimica Y Minera S.A. ADR	USD	24/12/24 16:31	37.150	37.650	37.080	37.470	257,438	0	37.300	0.170	24/12/24 15:48	True
SQNS	Sequans Communications S A ADR	USD	24/12/24 16:31	3.060	3.200	3.000	3.170	108,287	0	3.000	0.170	24/12/24 15:48	True
SR	Spire Inc	USD	24/12/24 16:31	66.600	67.110	66.270	67.110	106,434	0	66.650	0.460	24/12/24 15:48	True
SR-A	Spire Inc [Sr/Pa]	USD	24/12/24 16:31	24.410	24.500	24.350	24.390	16,998	0	24.440	0.050	24/12/24 15:48	True
SRE	Sempra	USD	24/12/24 16:31	86.960	87.970	86.670	87.960	795,600	0	87.040	0.920	24/12/24 15:48	True
SREA	Sempra Energy 5.750% Junior	USD	24/12/24 16:31	23.440	23.440	23.110	23.320	36,551	0	23.390	0.070	24/12/24 15:48	True
SRFM	Surf Air Mobility Inc	USD	24/12/24 16:31	3.410	3.580	3.330	3.510	158,986	0	3.410	0.100	24/12/24 15:48	True
SRG	Seritage Growth Properties	USD	24/12/24 16:31	4.020	4.120	4.000	4.030	291,976	0	4.050	0.020	24/12/24 15:48	True
SRG-A	Seritage Growth Pptys [Srg/Pa]	USD	24/12/24 16:31	22.690	23.240	22.690	23.240	598	0	22.800	0.440	24/12/24 15:48	True
SRI	Stoneridge Inc	USD	24/12/24 16:31	6.070	6.190	5.930	6.180	265,515	0	6.070	0.110	24/12/24 15:48	True
SRL	Scully Royalty Ltd	USD	24/12/24 16:31	6.450	6.825	6.450	6.780	2,713	0	6.560	0.220	24/12/24 15:48	True
SRV	Nxg Cushing Midstream Energy Fund	USD	24/12/24 16:31	43.760	44.430	43.520	44.150	17,446	0	43.460	0.690	24/12/24 15:48	True
SSB	Southstate Corp	USD	24/12/24 16:32	101.03	101.43	100.36	101.14	160,764	0	100.63	0.51	24/12/24 15:48	True
SSD	Simpson Manufacturing Company	USD	24/12/24 16:32	167.64	168.08	166.25	167.80	53,231	0	168.00	0.20	24/12/24 15:49	True
SSL	Sasol Ltd ADR	USD	24/12/24 16:32	4.690	4.690	4.560	4.620	515,917	0	4.700	0.080	24/12/24 15:49	True
SST	System1 Inc	USD	24/12/24 16:32	0.9200	0.9500	0.8900	0.9000	20,745	0	0.9400	0.0400	24/12/24 15:49	True
SST.W	System1 Inc WT	USD	24/12/24 16:32	0.0197	0.0520	0.0151	0.0170	90,941	0	0.0103	0.0067	24/12/24 15:49	True
SSTK	Shutterstock Inc	USD	24/12/24 16:32	30.300	30.360	29.850	30.220	137,052	0	30.340	0.120	24/12/24 15:49	True
ST	Sensata Technologies Holding N.V.	USD	24/12/24 16:32	27.390	27.600	27.180	27.400	466,212	0	27.440	0.040	24/12/24 15:49	True
STAG	Stag Industrial Inc	USD	24/12/24 16:32	33.820	34.200	33.770	34.180	389,966	0	33.930	0.250	24/12/24 15:49	True
STC	Stewart Information Services Corp	USD	24/12/24 16:32	69.850	70.280	69.330	70.270	57,548	0	69.560	0.710	24/12/24 15:49	True
STE	Steris Corp	USD	24/12/24 16:32	207.87	209.12	206.71	208.68	156,355	0	208.00	0.68	24/12/24 15:49	True
STEL	Stellar Bancorp Inc	USD	24/12/24 16:32	28.580	28.880	28.420	28.770	78,418	0	28.660	0.110	24/12/24 15:49	True
STEM	Stem Inc	USD	24/12/24 16:55	0.3200	0.3278	0.3049	0.3239	3,195,308	0	0.3183	0.0056	24/12/24 16:12	True
STEW	Srh Total Return Fund Inc	USD	24/12/24 16:32	15.970	15.990	15.850	15.980	229,663	0	15.940	0.040	24/12/24 15:49	True
STG	Sunlands Online Education Group ADR	USD	23/12/24 16:21	6.550	6.930	6.550	6.690	4,726	0	6.230	0.450	23/12/24 15:38	True
STK	Columbia Seligman Premium Technology	USD	24/12/24 16:32	31.990	32.320	31.990	32.240	17,879	0	31.830	0.410	24/12/24 15:49	True
STLA	Stellantis N.V.	USD	24/12/24 16:32	12.910	13.070	12.890	13.070	1,991,114	0	12.910	0.160	24/12/24 15:49	True
STM	Stmicroelectronics N.V. ADR	USD	24/12/24 16:32	25.300	25.680	25.170	25.670	1,654,723	0	25.270	0.400	24/12/24 15:49	True
STN	Stantec Inc	USD	24/12/24 16:32	79.130	79.650	78.900	79.580	181,087	0	79.290	0.290	24/12/24 15:49	True
STNG	Scorpio Tankers Inc	USD	24/12/24 16:32	49.620	50.600	48.770	49.770	1,183,733	0	49.160	0.610	24/12/24 15:49	True
STR	Sitio Royalties Corp	USD	24/12/24 16:32	18.510	19.040	18.420	18.780	538,471	0	18.570	0.210	24/12/24 15:49	True
STRV	Ea Series Strive 500 ETF	USD	24/12/24 16:32	38.600	38.910	38.590	38.860	49,507	0	38.450	0.410	24/12/24 15:49	True
STT	State Street Corp	USD	24/12/24 16:32	98.580	99.350	98.150	99.270	658,799	0	98.170	1.100	24/12/24 15:49	True
STT-G	State Street Corp [Stt/Pg]	USD	24/12/24 16:32	23.400	23.610	23.260	23.350	25,047	0	23.460	0.110	24/12/24 15:49	True
STVN	Stevanato Group S.P.A.	USD	24/12/24 16:32	21.060	21.590	20.860	21.000	165,572	0	21.020	0.020	24/12/24 15:49	True
STWD	Starwood Property Trust	USD	24/12/24 16:32	19.230	19.540	19.170	19.500	1,026,214	0	19.280	0.220	24/12/24 15:49	True
STXD	Strive 1000 Dividend Growth ETF	USD	24/12/24 16:32	33.110	33.400	33.110	33.400	2,107	0	33.140	0.260	24/12/24 15:49	True
STXE	Strive Emerging Markets Ex-China ETF	USD	24/12/24 16:32	27.940	28.060	27.940	28.050	5,734	0	27.940	0.110	24/12/24 15:49	True
STXG	Strive 1000 Growth ETF	USD	24/12/24 16:32	44.445	44.897	44.445	44.897	4,122	0	44.420	0.477	24/12/24 15:49	True
STXI	Strive International Developed Markets ETF	USD	24/12/24 16:32	24.640	24.900	24.640	24.640	1,401	0	24.640	0.000	24/12/24 15:49	True
STXK	Strive 2000 ETF	USD	24/12/24 16:32	31.560	31.840	31.560	31.840	4,004	0	31.490	0.350	24/12/24 15:49	True
STXM	Ea Series Trust Strive Mid-Cap ETF	USD	24/12/24 16:32	26.400	26.493	26.400	26.493	886	0	26.310	0.183	24/12/24 15:49	True
STXT	Strive Total Return Bond ETF	USD	24/12/24 16:32	19.800	19.850	19.800	19.850	4,004	0	19.850	0.000	24/12/24 15:49	True
STXV	Strive 1000 Value ETF	USD	24/12/24 16:32	29.710	29.950	29.710	29.950	2,917	0	29.750	0.200	24/12/24 15:49	True
STZ	Constellation Brands Inc	USD	24/12/24 16:32	225.75	226.01	223.32	225.40	579,590	0	226.36	0.96	24/12/24 15:49	True
SU	Suncor Energy Inc	USD	24/12/24 16:32	35.240	35.340	34.810	35.180	1,239,141	0	35.030	0.150	24/12/24 15:49	True
SUI	Sun Communities	USD	24/12/24 16:32	123.45	125.32	123.34	125.32	247,104	0	123.87	1.45	24/12/24 15:49	True
SUM	Summit Materials Inc	USD	24/12/24 16:32	50.580	50.690	50.500	50.640	1,495,508	0	50.590	0.050	24/12/24 15:49	True
SUN	Sunoco LP	USD	24/12/24 16:32	51.500	52.240	51.180	51.990	312,300	0	51.480	0.510	24/12/24 15:49	True
SUP	Superior Industries International	USD	24/12/24 16:32	1.960	2.040	1.910	2.030	45,787	0	1.980	0.050	24/12/24 15:49	True
SUPP	Tcw Transform Supply Chain ETF	USD	24/12/24 16:32	64.336	64.336	64.336	64.336	96	0	64.061	0.275	24/12/24 15:49	True
SUPV	Grupo Supervielle S.A. ADR	USD	24/12/24 16:32	15.500	15.830	15.420	15.830	523,766	0	15.490	0.340	24/12/24 15:49	True
SUZ	Suzano Papel E Celul ADR	USD	24/12/24 16:32	9.990	10.160	9.910	10.110	948,044	0	9.920	0.190	24/12/24 15:49	True
SVV	Savers Value Village Inc	USD	24/12/24 16:32	10.480	10.540	10.210	10.250	147,114	0	10.440	0.190	24/12/24 15:49	True
SW	Smurfit Westrock Plc	USD	24/12/24 16:32	54.060	54.560	53.890	54.530	1,009,502	0	53.930	0.600	24/12/24 15:49	True
SWI	Solarwinds Corp	USD	24/12/24 16:32	14.340	14.490	14.200	14.440	189,204	0	14.300	0.140	24/12/24 15:49	True
SWK	Stanley Black & Decker Inc	USD	24/12/24 16:32	81.210	81.210	80.510	81.120	454,343	0	81.350	0.230	24/12/24 15:49	True
SWX	Southwest Gas Corp	USD	24/12/24 16:32	69.520	70.600	69.150	70.520	110,651	0	69.550	0.970	24/12/24 15:49	True
SWZ	Swiss Helvetia Fund	USD	24/12/24 16:32	7.600	7.600	7.540	7.580	14,895	0	7.540	0.040	24/12/24 15:49	True
SXC	Suncoke Energy Inc	USD	24/12/24 16:32	10.860	10.910	10.750	10.780	339,146	0	10.870	0.090	24/12/24 15:49	True
SXI	Standex International Corp	USD	24/12/24 16:32	188.99	192.38	188.99	191.86	16,475	0	188.99	2.87	24/12/24 15:49	True
SXT	Sensient Technologies Corp	USD	24/12/24 16:32	72.830	73.490	72.190	73.430	35,704	0	72.980	0.450	24/12/24 15:49	True
SYF	Synchrony Financial	USD	24/12/24 16:32	65.680	66.710	65.500	66.620	809,546	0	65.460	1.160	24/12/24 15:49	True
SYF-A	Synchrony Financial 5.625% Prf Perpetual USD 25	USD	24/12/24 16:32	19.170	19.170	18.810	18.850	88,726	0	19.140	0.290	24/12/24 15:49	True
SYF-B	Synchrony Financial	USD	24/12/24 16:32	26.080	26.080	25.650	25.880	15,072	0	26.030	0.150	24/12/24 15:49	True
SYK	Stryker Corp	USD	24/12/24 16:32	368.28	370.83	366.56	370.78	430,979	0	366.49	4.29	24/12/24 15:49	True
SYY	Sysco Corp	USD	24/12/24 16:32	76.830	77.560	76.560	77.530	903,317	0	76.890	0.640	24/12/24 15:49	True