HomeExchange
AMEX EOD:2017-03-27
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
SymbolDescriptionHighLowCloseVolumeChangePercent
AADR Advisorshares Dorsey Wright ADR 46.32 45.74 46.32 5700 0.36 0.78%
AAMC Altisource Asset 62.2 58.09 61.5 7400 3.41 5.87%
AAU Almaden Minerals 1.15 1.1 1.11 153100 -0.03 -2.63%
ABE Aberdeen EM Smaller Company Fund 12.72 12.55 12.72 9600 0.17 1.35%
ACIM SPDR MSCI ACWI IMI 68.75 68.32 68.75 3600 0.26 0.38%
ACSI American Customer Satisfaction Core Alpha ETF 27.59 27.46 27.57 2800 0.08 0.29%
ACU Acme United Corporation 27 25.52 27 8500 0.32 1.20%
ACWF Ishares Factorselect MSCI Globa 25.68 25.68 25.68 500 0.00 0.00%
ACWV All Country World Min Vol MSCI Ishares 77.48 77.12 77.44 129800 0.29 0.38%
ACY Aerocentury Corp 10 10 10 300 0.00 0.00%
ADGE American Dg Energy Inc 0.33 0.29 0.31 46000 0.01 3.33%
ADK Adcare Health Systems Inc 1.4 1.28 1.28 18600 -0.03 -2.29%
ADK-A Adcare Health Systems Inc 10.87 23.02 23 23 4700 0.00 0.00%
AE Adams Resources & Energy 36.23 35.02 36.23 6300 0.75 2.11%
AFK Africa Index ETF Market Vectors 21.37 20.91 20.91 16800 -0.46 -2.15%
AFTY CSOP FTSE China A50 ETF 13.93 13.88 13.9 4800 0.02 0.14%
AGA DB Agriculture Dble Short ETN Powershares 24.01 24.01 24.01 100 0.00 0.00%
AGG Aggregate Bond Ishares 108.71 108.53 108.62 1977200 -0.03 -0.03%
AGGE IQ Enhanced Core Bond U.S. ETF 19.47 19.42 19.43 243800 0.01 0.05%
AGGP IQ Enhanced Core Plus Bond U.S. 19.83 19.78 19.82 17300 -0.01 -0.05%
AGGY Wisdomtree Trust Wisdomtree Bar 49.87 49.78 49.78 7300 -0.04 -0.08%
AGQ Ultra Silver Proshares 40.9 40.37 40.81 194800 0.16 0.39%
AGZ Agency Bond Ishares 113.36 112.82 112.97 46900 -0.25 -0.22%
AIII Acre Realty Investors Inc 1.18 1.06 1.09 41800 -0.07 -6.03%
AINC Ashford Inc 58.03 58.03 58.03 200 0.00 0.00%
AIRI Air Industries Group Inc 4.03 3.62 3.76 33600 -0.27 -6.70%
AKG Asanko Gold Inc 2.65 2.53 2.62 1079900 -0.01 -0.38%
ALD Asia Local Debt ETF Wisdomtree 44.62 44.26 44.62 4300 0.36 0.81%
ALFA Alphaclone Alternative Alpha Et 37.38 36.95 37.38 7800 0.37 1.00%
ALN American Lorain Corp 0.58 0.56 0.58 700 0.02 3.57%
ALTS Proshares Morningstar Alternati 38.99 38.63 38.81 16200 -0.18 -0.46%
AMJ Alerian MLP Index ETN JP Morgan 31.49 31.24 31.43 1501100 0.13 0.42%
AMJL Credit Suisse X-Links Monthly P 26.69 26.69 26.69 100 0.00 0.00%
AMLP Alps Alerian MLP ETF 12.52 12.45 12.49 9428100 -0.01 -0.08%
AMPE Ampio Pharmaceutical 0.84 0.79 0.82 137600 0.01 1.23%
AMS American Shared Hospital Services 4.5 4.3 4.3 18200 0.00 0.00%
AMU Etracs Alerian MLP Index ETN 19.8 19.64 19.78 45900 0.04 0.20%
AMZA Infracap MLP ETF 10.93 10.83 10.89 703400 -0.04 -0.37%
AND G-X FTSE Andean 40 ETF 8.56 8.5 8.52 800 -0.04 -0.47%
ANGL Fallen Angel HY Bond ETF Market Vectors 29.11 29.04 29.08 122900 0.03 0.10%
AOA S&P Aggressive Allocation Ishares 49.79 49.5 49.73 47700 0.16 0.32%
AOK S&P Conservative Allocation Ishares 33.28 33.16 33.26 70600 0.01 0.03%
AOM S&P Moderate Allocation Ishares 36.35 36.18 36.3 152000 0.01 0.03%
AOR S&P Growth Allocation Ishares 42.3 42.03 42.23 93400 0.05 0.12%
APHB Ampliphi Biosciences Corp 0.52 0.48 0.49 99300 -0.01 -2.00%
APT Alpha Pro Tech 2.65 2.55 2.6 8800 0.00 0.00%
ARGT G-X FTSE Argentina 20 ETF 27.61 27.27 27.6 23400 0.33 1.21%
ARKG Ark Genomic Revolution Multi-Se 20.5 19.9 20.5 2000 0.40 1.99%
ARKK Ark Innovation ETF 23.43 23.11 23.43 5300 0.18 0.77%
ARKQ Ark Industrial Innovation ETF 24.14 23.7 24.13 9000 0.12 0.50%
ARKW Ark Web X.0 ETF 28.45 27.84 28.39 13600 0.53 1.90%
ASB.W Associated Banc-Corp. Wt 4.16 4.16 4.16 100 0.00 0.00%
ASEA G-X FTSE Asean 40 ETF 14.1 14.04 14.07 5400 -0.03 -0.21%
ASHR Db-Xt Harvest Csi 300 China A 25.43 25.29 25.39 268800 0.01 0.04%
ASHS Db-Xt Harvest Csi 500 China A 34.5 34.15 34.49 4100 0.34 1.00%
ASM Avino Silver & Gold 1.83 1.71 1.75 442300 -0.04 -2.23%
AST Asterias Biotherapeutics Inc 3.55 3.2 3.5 148700 0.30 9.37%
AST.W Asterias Biotherapeutics Inc Warrants 0.43 0.4 0.43 3800 0.03 7.50%
ATMP Barclays ETN Plus Select MLP 23.31 23.09 23.22 30900 -0.09 -0.39%
ATNM Actinium Pharmaceuticals Inc 1.5 1.42 1.5 668300 0.06 4.17%
AUMN Golden Minerals Co 0.64 0.61 0.62 135000 0.01 1.64%
AUSE Australia Dividend Wisdomtree 55.29 54.61 54.81 3100 -0.48 -0.87%
AUXO Auxilio Inc 4.99 4.5 4.99 105700 0.44 9.67%
AWX Avalon Holdings Corp 2.39 2.2 2.39 16800 0.10 4.37%
AXJL Asia Pacific Ex-Japan Wisdomtree 63.93 63.49 63.93 500 0.44 0.69%
AXJV MSCI Asia Ex Japan Mini Ishares 31.82 31.69 31.82 3500 0.13 0.41%
AXN China Aoxing Pharmaceutical Company 0.42 0.4 0.42 17400 0.02 5.00%
AXU Alexco Resource Corp 1.72 1.63 1.7 404900 -0.02 -1.16%
AYT GEMS Asia 8 ETN Ipath 41.09 40.81 40.92 7400 0.10 0.24%
Exchange List
ExchangeDescription
AMEX American Stock Exchange
FOREX Foreign Exchange
HKEX Hong Kong Stock Exchange
INDEX Global Indices
LSE London Stock Exchange
MLSE Milan Stock Exchange
NASDAQ NASDAQ Stock Exchange
NYSE New York Stock Exchange
OTCBB OTC Bulletin Board
SGX Singapore Stock Exchange