HomeExchange
AMEX EOD:2017-06-27
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
AAU Almaden Minerals 1.36 1.34 1.34 79500 0.00 0.00%
AADR Advisorshares Dorsey Wright ADR 46.37 46.03 46.06 7300 -0.17 -0.37%
ACU Acme United Corporation 27.56 27.01 27.55 1500 0.11 0.40%
ACWV All Country World Min Vol MSCI Ishares 80.02 79.51 79.59 140100 -0.34 -0.43%
ACY Aerocentury Corp 12 11.42 11.42 3300 -0.53 -4.44%
ADK Adcare Health Systems Inc 0.97 0.9 0.94 33900 0.02 2.17%
AE Adams Resources & Energy 41.84 40.07 41.84 3600 0.29 0.70%
AFK Africa Index ETF Vaneck 21.68 21.65 21.65 3800 -0.02 -0.09%
AGG Aggregate Bond Ishares 109.98 109.79 109.82 3072300 -0.11 -0.10%
AGQ Ultra Silver Proshares 34.44 33.66 34.21 81600 0.27 0.80%
AGZ Agency Bond Ishares 114.2 113.82 114.14 18800 0.16 0.14%
ALD Asia Local Debt ETF Wisdomtree 44.98 44.92 44.98 400 0.06 0.13%
ALN American Lorain Corp 0.45 0.43 0.45 18600 0.00 0.00%
AMJ Alerian MLP Index ETN JP Morgan 29.26 28.76 28.8 2113400 -0.27 -0.93%
AMLP Alps Alerian MLP ETF 11.75 11.58 11.59 12781700 -0.09 -0.77%
AMS American Shared Hospital Services 3.95 3.89 3.9 11400 0.01 0.26%
AND G-X FTSE Andean 40 ETF 8.66 8.57 8.65 4700 0.08 0.93%
AOA S&P Aggressive Allocation Ishares 51.99 51.7 51.7 65400 -0.22 -0.42%
AOK S&P Conservative Allocation Ishares 34.16 33.98 33.98 78600 -0.14 -0.41%
AOM S&P Moderate Allocation Ishares 37.48 37.27 37.27 92900 -0.14 -0.37%
AOR S&P Growth Allocation Ishares 43.82 43.59 43.59 67400 -0.20 -0.46%
APT Alpha Pro Tech 3.05 2.9 3 17800 0.10 3.45%
ARGT G-X FTSE Argentina 20 ETF 29.34 28.94 28.98 63800 -0.36 -1.23%
ASEA G-X FTSE Asean 40 ETF 15.08 15.08 15.08 300 0.00 0.00%
ASM Avino Silver & Gold 1.6 1.55 1.59 111100 0.02 1.27%
AUMN Golden Minerals Co 0.57 0.53 0.56 81300 0.02 3.70%
AUSE Australia Dividend Wisdomtree 55.18 54.95 55.02 8900 0.01 0.02%
AWX Avalon Holdings Corp 2.53 2.33 2.45 6800 -0.07 -2.78%
AXJL Asia Pacific Ex-Japan Wisdomtree 65.81 65.39 65.42 3000 -0.39 -0.59%
AXN China Aoxing Pharmaceutical Company 0.33 0.3 0.3 54000 -0.03 -9.09%
AXU Alexco Resource Corp 1.42 1.34 1.35 184900 -0.03 -2.17%
AYT GEMS Asia 8 ETN Ipath 41.15 40.68 40.68 5400 -0.37 -0.90%
BAA Banro Corp 0.74 0.71 0.72 19400 -0.01 -1.37%
BAB Build America Bond Powershares 30.31 30.11 30.15 71000 -0.06 -0.20%
BAL DJ-UBS Cotton TR Sub-Idx ETN Ipath 44.75 44.4 44.58 6500 -0.02 -0.04%
BCM Broad Commodity Pure Beta ETN Ipath 25.43 25.34 25.43 3600 0.08 0.32%
BCV Bancroft Convertible Fund 21.72 21.58 21.58 12500 -0.05 -0.23%
BDCL Wells Fargo 2X Bus Dv Cm ETN UBS E-Tracs 19.69 19.45 19.52 107200 -0.08 -0.41%
BDCS Wells Fargo Bus Dev Comp ETN 23 22.55 22.57 41100 -0.22 -0.97%
BDD DB Base Metals 2X ETN Powershares 7.25 6.98 7.2 19700 0.16 2.27%
BDL Flanigan's Enterprises 29.8 29.5 29.53 800 -0.27 -0.91%
BDR Blonder Tongue Laboratories 0.54 0.52 0.52 2200 -0.01 -1.89%
BFY Blackrock New York Muni Trust II 15.07 14.95 14.99 14400 -0.05 -0.33%
BHB Bar Harbor Bankshares 30 29.21 29.8 17600 0.05 0.17%
BHV Blackrock Virginia Muni Trust 18.68 18.3 18.3 1400 -0.38 -2.03%
BIL 1-3 Month T-Bill Barclays Capital SPDR 45.73 45.72 45.72 250000 -0.01 -0.02%
BIV Interm Term Bond ETF Vanguard 85.04 84.8 84.88 492500 -0.12 -0.14%
BJK Gaming ETF Vaneck 41.34 41.08 41.12 2600 -0.16 -0.39%
BKF BRIC Index MSCI Ishares 37.62 37.3 37.32 17700 -0.29 -0.77%
BKJ Bancorp of New Jersey Inc 16.8 16.5 16.7 2900 0.15 0.91%
BKLN Senior Loan Portfolio Powershares 23.13 23.09 23.12 4712700 0.02 0.09%
BLE Blackrock Muni Income Trust II 15.32 15.25 15.3 31000 0.01 0.07%
BLJ Blackrock New Jersey Muni Trust 15.3 14.92 14.99 6200 -0.31 -2.03%
BLV Long Term Bond Index ETF Vanguard 94.53 93.98 94.12 94600 -0.40 -0.42%
BND Total Bond Market ETF Vanguard 82.19 82.04 82.06 2374100 -0.13 -0.16%
BNO US Brent Oil 12.57 12.36 12.49 115100 0.12 0.97%
BOIL Ultra DJ-UBS Natural Gas Proshares 10.05 9.78 9.9 407100 0.08 0.81%
BOM DB Base Metals -2X ETN Powershares 13.09 13.08 13.08 300 -0.01 -0.08%
BRAQ G-X Brazil Consumer ETF 13.04 12.8 12.84 1100 -0.20 -1.53%
BRAZ G-X Brazil Midcap ETF 9.4 9.4 9.4 100 0.00 0.00%
BRF Brazil Smallcap ETF Vaneck 19.28 19.02 19.07 18300 -0.02 -0.10%
BRN Barnwell Industries 1.84 1.74 1.8 24000 0.06 3.45%
BSCH 2017 Corp Bond Bulletshares Guggenheim 22.62 22.61 22.61 109400 0.00 0.00%
BSV Short-Term Bond ETF Vanguard 79.93 79.87 79.87 1142200 -0.05 -0.06%
BTAL US Anti-Beta Fund Mkt Neutral Quantshares 20.3 20.15 20.3 1000 0.15 0.74%
BTI British American Tobacco Industries 69.95 69.32 69.36 2589400 -0.47 -0.67%
BTN Ballantyne Strong Inc 6.95 6.6 6.65 21600 0.00 0.00%
BTX Biotime Inc 3.15 3.04 3.09 249700 0.02 0.65%
BVX Bovie Medical Corp 2.48 2.4 2.44 41600 -0.03 -1.21%
BWL.A Bowl Amer Inc Cl A 14.74 14.74 14.74 100 0.00 0.00%
BWX Intl Treasury Bond ETF SPDR 27.66 27.56 27.6 275900 -0.06 -0.22%
BWZ Short-Term Intl Treasury Bond ETF SPDR 31.26 31.11 31.23 27000 -0.01 -0.03%
BZF Wisdomtree Brazilian Real Fund 17.7 17.61 17.7 9400 0.07 0.40%
BZQ Ultrashort MSCI Brazil Proshares 14.85 14.31 14.69 83300 0.11 0.75%
CAFE Coffee Pure Beta ETN Ipath 11.93 11.82 11.93 1700 0.08 0.68%
CANE Teucrium Sugar 9.14 9.06 9.11 5000 0.01 0.11%
CAW CCA Industries 3.38 3.2 3.38 5500 0.14 4.32%
CBND Issuer Scd Corp Bond SPDR 32.4 32.39 32.4 3800 0.01 0.03%
CCA MFS California Insured Muni Trust 11.78 11.59 11.59 8800 -0.19 -1.61%
CCF Chase Corp 108.15 105.65 105.65 13900 -1.05 -0.98%
CEF Central Fund of Canada 12.39 12.29 12.36 385300 0.02 0.16%
CET Central Securities Corp 25.36 24.95 24.95 24700 -0.37 -1.46%
CEV Eaton Vance California Muni Income Trust 12.71 12.67 12.69 3700 -0.02 -0.16%
CEW Wisdomtree Emerging Currency Fund 18.67 18.64 18.64 2300 -0.01 -0.05%
CGW S&P Global Water Guggenheim 32.81 32.63 32.68 30300 -0.13 -0.40%
CH Aberdeen Chile Fund 7.12 7.09 7.12 19400 0.01 0.14%
CHEP US Value Fund Mkt Neutral ETF Quantshares 25.4 24.97 25.35 5100 0.20 0.80%
CHIE G-X China Energy ETF 10.6 10.6 10.6 100 0.00 0.00%
CHII G-X China Industrials ETF 13.78 13.78 13.78 100 0.00 0.00%
CHIM G-X China Materials ETF 16.59 16.59 16.59 100 0.00 0.00%
CHIQ G-X China Consumer ETF 14.9 14.75 14.78 31200 -0.06 -0.40%
CHIX G-X China Financials ETF 15.55 15.42 15.44 21400 -0.11 -0.71%
CHOC Cocoa Pure Beta ETN Ipath 27.97 27.9 27.97 1500 0.07 0.25%
CIK Credit Suisse Asset Management 3.34 3.3 3.31 180500 -0.03 -0.90%
CIU Interm Credit Bd Ishares 110.11 109.9 109.96 557800 -0.12 -0.11%
CIX Compx International Inc 16.45 15.4 15.4 7900 -1.05 -6.38%
CLM Cornerstone Strategic Value Fund 15.44 15.25 15.29 286100 0.04 0.26%
CLY 10+ Year Credit Bond Ishares 62.24 61.91 61.98 169100 -0.22 -0.35%
CMF S&P CA Municipal Bond Ishares 118.34 118.23 118.23 98500 -0.10 -0.08%
CMT Core Molding Technologies Inc 22.44 21.31 21.5 38300 -0.94 -4.19%
CNDA IQ Canada Smallcap ETF 16.73 16.73 16.73 200 0.00 0.00%
CNTR Contrarian Opportunity PS 29.99 29.73 29.88 1500 0.15 0.50%
CNY RMB/USD ETN Vaneck 41.54 38.95 40.72 3100 -0.82 -1.97%
COPX G-X Copper Miners ETF 20.25 20.02 20.06 21600 0.04 0.20%
CORN Teucrium Corn 18.64 18.41 18.42 24600 -0.11 -0.59%
CORP Invest Grade Corp Bd Index ETF Pimco 105.62 105.26 105.26 43200 -0.36 -0.34%
COW DJ-UBS Livestock TR Sub-Idx ETN Ipath 24.68 24.23 24.26 10200 -0.42 -1.70%
CPER US Copper 17.28 17.03 17.07 3800 0.02 0.12%
CPHI China Pharma Holdings 0.25 0.22 0.24 206300 -0.01 -4.00%
CPI IQ Real Return ETF 27.34 27.33 27.34 1200 0.01 0.04%
CQP Cheniere Energy Partners LP 31.85 30.63 31.45 503200 0.36 1.16%
CQQQ China Technology ETF Guggenheim 47.71 47.19 47.19 22600 -0.52 -1.09%
CRF Cornerstone Strategic Return Fund 15.32 15.1 15.23 185700 0.13 0.86%
CRMD Cormedix Inc 0.5 0.45 0.47 885500 0.01 2.17%
CROP IQ Global Agribusiness Smallcap ETF 34.31 34.23 34.28 600 -0.03 -0.09%
CRVP Crystal Rock Holdings 0.8 0.8 0.8 1000 0.00 0.00%
CSD Guggenheim S&P Spin-Off ETF 47.64 47.18 47.18 4300 -0.46 -0.97%
CSJ 1-3 Year Credit Bond Ishares 105.34 105.29 105.33 388400 0.01 0.01%
CSM Largecap Core Proshares Lus 60.47 59.98 59.98 19800 -0.23 -0.38%
CTO Consolidated-Tomoka Land Co 56.99 56.4 56.4 9000 -0.12 -0.21%
CUO Continental Materials Corp 20.55 20.25 20.25 1400 -0.05 -0.25%
CUPM Copper Pure Beta ETN Ipath 29.25 29.1 29.1 1200 -0.15 -0.51%
CURE Healthcare Bull 3X Direxion ETF 43.67 42.28 42.28 169000 -1.06 -2.45%
CUT Guggenheim MSCI Global Timber ETF 28.39 28.23 28.23 21000 -0.09 -0.32%
CVM Cel-Sci Corp 1.97 1.85 1.96 113400 0.02 1.03%
CVR Chicago Rivet & Machine Co 37.35 36.02 37.35 1200 1.31 3.63%
CVU CPI Aerostructures 9.4 9 9.15 73700 0.15 1.67%
CVY Multi Asset Income Guggenheim 20.99 20.83 20.83 26900 -0.08 -0.38%
CWB Convertible Secs Barclays Capital SPDR 50.23 49.74 49.76 772400 -0.35 -0.70%
CWI ACWI [Ex-Us] MSCI ETF SPDR 35.75 35.59 35.63 160000 -0.08 -0.22%
CYB Wisdomtree Chinese Yuan Fund 24.73 24.57 24.62 8400 0.04 0.16%
CZA Midcap Core Guggenheim 60.41 59.96 59.96 43600 -0.36 -0.60%
DAG DB Agriculture 2X ETN Powershares 3.09 2.99 3.04 15700 -0.05 -1.62%
DBA DB Agriculture Fund PS 19.22 19.05 19.06 314500 -0.10 -0.52%
DBB DB Base Metals ETN Powershares 16.13 16.01 16.12 105300 0.11 0.69%
DBBR Db-Xt MSCI Brazil Hgd Eq 10.29 10.15 10.15 1200 -0.14 -1.36%
DBC DB Commodity Index Powershares 14.06 13.88 14.01 1174900 0.13 0.94%
DBE DB Energy Powershares 11.25 11.1 11.21 20400 0.11 0.99%
DBEF Db-Xt MSCI EAFE Hgd Eq 30.38 30.23 30.24 982100 -0.11 -0.36%
DBEM Db-Xt MSCI EM Mkts Hgd Eq 21.93 21.77 21.81 8100 -0.12 -0.55%
DBJP Db-Xt MSCI Japan Hgd Eq 39.01 38.84 38.9 323200 0.00 0.00%
DBO DB Oil Powershares 7.79 7.67 7.76 831900 0.08 1.04%
DBP DB Precious Metals Powershares 37.38 37.22 37.31 4400 -0.01 -0.03%
DBS DB Silver Powershares 25.74 25.65 25.74 1000 0.09 0.35%
DBV DB G10 Currency Harvest Powershares 24.62 24.46 24.46 3700 -0.16 -0.65%
DDG Oil & Gas Short Proshares 26.62 26.41 26.62 4900 0.21 0.80%
DDM Ultra DOW 30 Proshares 98.7 97.56 97.57 108400 -0.91 -0.92%
DEF Defensive Equity Guggenheim 42.87 42.65 42.65 15500 -0.15 -0.35%
DEM Emrg Mkts Equity Inc Wisdomtree 41.13 40.77 40.77 278000 -0.27 -0.66%
DES Smallcap Dividend Wisdomtree 80.83 80.16 80.16 57700 -0.38 -0.47%
DEW Global Equity Income Wisdomtree 45.46 45.22 45.29 4700 -0.03 -0.07%
DFE Europe Smallcap Dividend Wisdomtree 64.23 63.82 64.11 250300 0.13 0.20%
DFJ Japan Smallcap Dividend Wisdomtree 70.43 70.2 70.28 11500 -0.15 -0.21%
DGL DB Gold Powershares 39.95 39.75 39.87 46000 0.01 0.03%
DGP DB Gold 2X ETN Powershares 23.35 23.17 23.3 4600 0.03 0.13%
DGS Emrg Mkts Smallcap Div Wisdomtree 45.89 45.51 45.51 97500 -0.26 -0.57%
DGSE Dgse Companies Inc 1.72 1.67 1.69 14800 -0.02 -1.17%
DGT Global DOW ETF SPDR 77.02 76.62 76.62 2600 -0.10 -0.13%
DGZ DB Gold -1X ETN Powershares 14.17 14.12 14.17 11700 0.04 0.28%
DHS Equity Income Wisdomtree 69.12 68.61 68.61 78900 -0.45 -0.65%
DHY Credit Suisse High Yield Bond Fund 2.87 2.82 2.83 420900 -0.03 -1.05%
DIA DOW Industrials SPDR 214.13 212.87 212.93 1978900 -0.78 -0.36%
DIG Ultra Oil & Gas Proshares 31.55 30.91 30.94 148700 -0.18 -0.58%
DIM Intl Midcap Dividend Wisdomtree 63.43 63.34 63.38 6500 0.02 0.03%
DIRT Agriculture Pure Beta ETN Ipath 31.21 31.21 31.21 100 0.00 0.00%
DIT Amcon Distributing Company 105.5 105.5 105.5 100 0.00 0.00%
DJCI DJ-UBS Commodity Idx TR ETN UBS E-Tracs 14.6 14.42 14.58 10900 0.16 1.11%
DJP DJ-UBS Commodity Idx TR ETN Ipath 22.04 21.91 21.98 178100 0.05 0.23%
DLA Delta Apparel 22.82 22.38 22.57 8300 -0.05 -0.22%
DLN Largecap Dividend Wisdomtree 84.63 84.05 84.07 67100 -0.42 -0.50%
DLS Intl Smallcap Dividend Wisdomtree 69.01 68.75 68.86 51300 0.01 0.01%
DMF Dreyfus Muni Income 9.09 9.04 9.06 36300 -0.02 -0.22%
DNL Global Ex-US Growth Wisdomtree 53.41 53.29 53.37 1500 -0.04 -0.07%
DNN Denison Mines Corp 0.46 0.42 0.42 659700 -0.03 -6.67%
DNO US Short Oil 77.62 76.8 77.26 1800 -0.36 -0.46%
DOD DJ High Yield Select 10 ETN Elements 19.27 19 19.27 1700 0.27 1.42%
DOG DOW 30 Short Proshares 17.47 17.36 17.47 334600 0.07 0.40%
DOL Intl Largecap Dividend Wisdomtree 47.44 47.28 47.36 66200 0.04 0.08%
DON Midcap Dividend Wisdomtree 98.32 97.42 97.42 148800 -0.70 -0.71%
DOO Intl Div Ex-Financials Wisdomtree 40.89 40.78 40.81 36800 -0.02 -0.05%
DPK Dev Mkts Bear 3X Direxion ETF 15.89 15.81 15.82 2800 -0.07 -0.44%
DPW Digital Power Corp 0.52 0.47 0.5 399700 0.02 4.17%
DRN Real Estate Bull 3X Direxion 23.66 22.95 22.99 45300 -0.38 -1.63%
DRR Euro -2X ETN Vaneck 56.42 56.42 56.42 100 0.00 0.00%
DRV Real Estate Bear 3X Direxion 11.07 10.75 11.07 57500 0.16 1.47%
DRW Global Ex-US Real Estate Wisdomtree 29.41 29.25 29.33 18400 -0.08 -0.27%
DSI KLD 400 Social Index Ishares 90.05 89.26 89.3 40000 -0.69 -0.77%
DSS Document Security Systems 0.84 0.78 0.8 10300 0.01 1.27%
DSUM Chinese Yuan Dim Sum Bond Powershares 22.57 22.47 22.5 25800 -0.03 -0.13%
DTD Total Dividend Wisdomtree 85.63 85.2 85.2 8900 -0.36 -0.42%
DTH DEFA Equity Income Wisdomtree 41.76 41.56 41.69 12200 0.07 0.17%
DTN Dividend Ex-Financials Wisdomtree 83.03 82.38 82.38 11100 -0.53 -0.64%
DTO DB Crude Oil -2X ETN Powershares 164.32 160.7 161.35 5400 -2.97 -1.81%
DUG Ultrashort Oil & Gas Proshares 49.58 48.57 49.56 52800 0.21 0.43%
DUST Gold Miners Bear 3X Direxion ETF 30.43 28.32 30.33 4935800 1.89 6.65%
DVY DJ Select Dividend Index Ishares 93.03 92.31 92.33 528500 -0.49 -0.53%
DWM DEFA Wisdomtree 51.94 51.73 51.78 19200 -0.03 -0.06%
DWX S&P Dividend Intl SPDR 39.29 39.12 39.18 209300 -0.04 -0.10%
DXD Ultrashort DOW 30 Proshares 11.94 11.79 11.93 1802200 0.11 0.93%
DXJ Japan Hedged Equity Wisdomtree 51.75 51.53 51.6 1631000 -0.08 -0.15%
DXR Daxor Corp 6.95 6.55 6.55 800 -0.40 -5.76%
DZK Dev Mkts Bull 3X Direxion ETF 66.77 66.51 66.77 2900 0.16 0.24%
DZZ DB Gold -2X ETN Powershares 5.86 5.81 5.83 10500 0.01 0.17%
EAD Wells Fargo Advantage 8.52 8.44 8.49 126300 -0.03 -0.35%
EBND EM Local Bond ETF Barclays Capital SPDR 29.11 28.96 29.08 17600 -0.01 -0.03%
ECF Ellsworth Convertible Growth and Income 9.18 9.07 9.11 22300 -0.01 -0.11%
ECH Chile Investable Mkt Idx MSCI Ishares 42.49 41.91 41.94 273300 -0.38 -0.90%
ECNS China Smallcap Index MSCI Ishares 45.44 45.4 45.44 700 0.04 0.09%
ECON Emrg Mkts Consumer Egshares 26.52 26.21 26.27 103400 -0.24 -0.91%
EDC Emrg Mkts Bull 3X Direxion 87.59 85.31 85.41 339900 -1.52 -1.75%
EDEN Denmark Index MSCI Ishare 62.9 62.64 62.75 10600 -0.04 -0.06%
EDIV S&P Emrg Mkts Dividend SPDR 29.93 29.71 29.72 52300 -0.14 -0.47%
EDV Extended Dur Trs Idx ETF Vanguard 121.52 120.23 120.86 107400 -0.66 -0.54%
EDZ Emrg Mkts Bear 3X Direxion 14.42 14.06 14.42 741600 0.28 1.98%
EEB BRIC Guggenheim 32.06 31.72 31.74 6100 -0.22 -0.69%
EELV S&P EM Low Vol Powershares 23.97 23.85 23.85 89100 -0.09 -0.38%
EEM Emrg Mkts Index MSCI Ishares 41.77 41.4 41.41 54897600 -0.26 -0.62%
EEMS Emrg Mkts Smallcap MSCI Ishares 46.8 46.49 46.5 10300 -0.27 -0.58%
EEMV Emrg Mkts Min Vol Idx MSCI Ishares 55.75 55.43 55.46 605000 -0.25 -0.45%
EES Smallcap Earnings Wisdomtree 32.91 32.48 32.54 16700 -0.22 -0.67%
EET Ultra MSCI Emrg Mkts Proshares 72.6 71.97 71.97 3600 -0.59 -0.81%
EEV Ultrashort MSCI Emrg Mkts Proshares 11.36 11.18 11.36 46500 0.09 0.80%
EFA EAFE Index MSCI Ishares 65.44 65.17 65.24 17465900 -0.04 -0.06%
EFAV EAFE Min Volatility MSCI Ishares 69.67 69.46 69.58 762400 0.00 0.00%
EFG EAFE Growth Index MSCI Ishares 74.7 74.44 74.55 147400 -0.04 -0.05%
EFNL Finland Index MSCI Ishares 39.22 39.01 39.16 16000 0.13 0.33%
EFO Ultra MSCI EAFE Proshares 114.12 113.95 113.95 300 -0.17 -0.15%
EFU Ultrashort MSCI EAFE Proshares 27 27 27 300 0.00 0.00%
EFV EAFE Value Index MSCI Ishares 51.6 51.37 51.48 395200 0.06 0.12%
EFZ EAFE MSCI Short Proshares 27.66 27.6 27.64 11900 -0.01 -0.04%
EGAS Gas Natural Inc 12.9 12.85 12.9 5500 0.00 0.00%
EGI Entree Resources Ltd 0.37 0.36 0.37 42200 0.00 0.00%
EGPT Egypt Index ETF Vaneck 27.62 27.2 27.45 6300 -0.17 -0.62%
EIA Eaton Vance California Muni Bond II 12 11.91 12 12300 0.02 0.17%
EIDO Indonesia Invstble Mkt Idx MSCI Ishares 27.49 27.26 27.31 372800 -0.18 -0.65%
EIM Eaton Vance Muni Bond Fund 12.81 12.75 12.75 68500 -0.03 -0.23%
EIO Eaton Vance Ohio Muni Bond Fund 13.5 13.24 13.34 6400 0.07 0.53%
EIP Eaton Vance Pennsylvania Muni Bond 13.12 13 13.07 4100 -0.05 -0.38%
EIRL Ireland Index MSCI Ishares 43.26 43.05 43.21 5100 0.02 0.05%
EIS Israel Index MSCI Ishares 54.3 53.89 53.89 17800 -0.37 -0.68%
EIV Eaton Vance Muni Bond Fund II 12.73 12.67 12.7 74000 -0.01 -0.08%
ELD Emrg Mkts Local Debt Wisdomtree 38.21 37.98 38.09 21100 0.02 0.05%
ELLO Ellomay Capital Ltd Ordinary Sh 9.2 9.06 9.06 2700 -0.03 -0.33%
ELMD Electromed Inc 5.61 5.3 5.39 41900 -0.21 -3.75%
EMAN Emagin Corp 2.5 2.4 2.45 29800 0.00 0.00%
EMB USD Emrg Mkts Bond Ishares 115.47 114.91 114.91 2162300 -0.55 -0.48%
EMI Eaton Vance Michigan Muni Income Trust 13.6 13.17 13.45 95600 0.28 2.13%
EMJ Eaton Vance New Jersey Muni Bond 13.27 13.11 13.14 9500 -0.03 -0.23%
EMLC Emrg Mkts Local Curr Bond ETF Vaneck 18.99 18.9 18.96 1217400 -0.01 -0.05%
ENOR Norway Index MSCI Ishares 21.77 21.68 21.74 26200 0.00 0.00%
ENX Eaton Vance New York Muni Bond Fund 12.57 12.47 12.49 30400 -0.07 -0.56%
ENY Canadian Energy Income Guggenheim 8.11 8.06 8.07 4300 0.00 0.00%
EPHE Philippines Index MSCI Ishares 36.37 35.98 36 160700 -0.37 -1.02%
EPI India Earnings Wisdomtree 24.59 24.45 24.47 2735200 -0.08 -0.33%
EPM Evolution Petroleum Corp 7.88 7.64 7.75 92500 -0.05 -0.64%
EPOL Poland Index MSCI Ishares 24.64 24.43 24.46 171000 -0.02 -0.08%
EPP Pacific Ex-Japan MSCI Ishares 44.24 44.05 44.05 604100 -0.13 -0.29%
EPS Earnings 500 Wisdomtree 83.92 83.25 83.25 2100 -0.67 -0.80%
EPU Peru Index MSCI Ishares 34.22 33.7 33.75 27800 -0.19 -0.56%
EPV Ultrashort FTSE Europe Proshares 36.59 36.4 36.4 1600 -0.07 -0.19%
EQL Alps Equal Sector Weight ETF 64.44 64 64 6300 -0.27 -0.42%
ERC Wells Fargo Advantage Multi-Sector 13.49 13.36 13.39 150400 -0.10 -0.74%
ERH Wells Fargo Advantage Utilities and High 13.08 13 13 21700 -0.06 -0.46%
ERO EUR/USD Exchange Rate ETN Ipath 41.22 41.22 41.22 100 0.00 0.00%
ERUS Russia Index MSCI Ishares 28.71 28.27 28.33 582700 -0.19 -0.67%
ERX Energy Bull 3X Direxion 24.95 24.23 24.26 2542800 -0.39 -1.58%
ERY Energy Bear 3X Direxion 14.03 13.63 14.03 858400 0.19 1.37%
ESP Espey Mfg. & Electronics 22.95 22.6 22.63 6200 -0.17 -0.75%
EUM Emrg Mkts MSCI Short Proshares 20.84 20.67 20.84 82700 0.08 0.39%
EUO Ultrashort Euro Proshares 23.71 23.37 23.37 328500 -0.28 -1.18%
EUSA US Index MSCI Ishares 51.22 50.91 50.91 7400 -0.24 -0.47%
EVBN Evans Bancorp 40.15 39.4 39.5 25600 -0.45 -1.13%
EVI Envirostarm Inc 32.5 31.05 31.4 84700 -0.40 -1.26%
EVJ Eaton Vance New Jersey Muni Income Trust 12.4 12.3 12.33 3600 -0.02 -0.16%
EVM Eaton Vance California Muni Bond Fund 11.81 11.72 11.72 63200 -0.09 -0.76%
EVO Eaton Vance Ohio Muni Income Trust 13.99 13.99 13.99 100 0.00 0.00%
EVP Eaton Vance Pennsylvania Muni Income Trust 12.66 12.1 12.31 124700 0.16 1.32%
EVV Eaton Vance Limited Duration 13.93 13.81 13.87 172300 -0.05 -0.36%
EVX Environmental Svcs ETF Vaneck 78.6 78.6 78.6 100 0.00 0.00%
EVY Eaton Vance New York Muni Income Trust 13.18 13.02 13.09 14600 -0.09 -0.68%
EWA Australia Index MSCI Ishares 21.42 21.31 21.31 1765900 -0.04 -0.19%
EWC Canada Index MSCI Ishares 26.63 26.43 26.54 1935000 -0.02 -0.08%
EWD Sweden Index MSCI Ishares 33.67 33.42 33.52 445700 -0.01 -0.03%
EWEM Emrg Mkts Eq WT MSCI Guggenheim 31.65 31.51 31.51 74600 -0.14 -0.44%
EWG Germany Index MSCI Ishares 30.76 30.53 30.61 2656800 -0.01 -0.03%
EWGS Germany Smallcap Index Fund MSCI Ishares 52.48 52.26 52.36 3000 -0.12 -0.23%
EWH Hong Kong Index MSCI Ishares 23.65 23.54 23.57 2269600 -0.04 -0.17%
EWI Italy Index MSCI Ishares 27.76 27.55 27.64 845700 -0.09 -0.32%
EWJ Japan Index MSCI Ishares 53.9 53.72 53.77 3860100 -0.12 -0.22%
EWK Belgium Index MSCI Ishares 19.68 19.6 19.62 46700 -0.01 -0.05%
EWL Switzerland Index MSCI Ishares 34.77 34.49 34.62 1331600 0.08 0.23%
EWM Malaysia Index MSCI Ishares 32.07 31.88 31.88 533100 -0.16 -0.50%
EWN Netherlands Invstbl Mkt Idx Ishares ETF 29.22 29.03 29.05 339700 -0.04 -0.14%
EWO Austria Investable Mkt Idx MSCI Ishares 20.97 20.82 20.9 546200 -0.01 -0.05%
EWP Spain Index MSCI Ishares 32.96 32.75 32.82 1373600 -0.03 -0.09%
EWQ France Index MSCI Ishares 29.16 28.96 29.04 477400 0.04 0.14%
EWS Singapore Index MSCI Ishares 23.47 23.33 23.34 430900 -0.10 -0.43%
EWT Taiwan Index MSCI Ishares 36.16 35.9 35.91 3759800 -0.19 -0.53%
EWU UK Index MSCI Ishares 33.31 33.1 33.17 2242400 0.01 0.03%
EWV Ultrashort MSCI Japan Proshares 33.49 33.25 33.49 1200 0.24 0.72%
EWW Mexico Index MSCI Ishares 53.91 53.39 53.61 1675000 -0.23 -0.43%
EWX S&P Emrg Mkts Smallcap SPDR 46.67 46.37 46.39 41600 -0.19 -0.41%
EWY South Korea Index MSCI Ishares 68.23 67.69 67.74 1678300 -0.48 -0.70%
EWZ Brazil Index MSCI Ishares 33.92 33.24 33.42 16191300 -0.19 -0.57%
EXI S&P Global Industrials Ishares 84.61 84.26 84.29 9600 -0.32 -0.38%
EXT Total Earnings Wisdomtree 85.97 85.64 85.64 1000 -0.33 -0.38%
EZA South Africa Index MSCI Ishares 57.79 56.96 57.06 476000 -0.55 -0.95%
EZJ Ultra MSCI Japan Proshares 105.79 105.79 105.79 100 0.00 0.00%
EZM Midcap Earnings Wisdomtree 35.99 35.61 35.61 43000 -0.17 -0.48%
EZU Ishares MSCI Eurozone ETF 40.81 40.52 40.61 5681700 -0.07 -0.17%
EZY Largecap Value Wisdomtree 72.31 72.15 72.15 2200 0.00 0.00%
FAN Global Wind Energy First Trust 12.89 12.81 12.85 57000 -0.04 -0.31%
FAS Financial Bull 3X Direxion 48.63 47.53 47.6 2976600 -0.05 -0.10%
FAX Aberdeen Asia-Pacific 5.06 5.02 5.03 496700 -0.02 -0.40%
FAZ Financial Bear 3X Direxion 17.64 17.2 17.56 1976900 -0.03 -0.17%
FBT Biotechnology Index NYSE ETF 117.5 113.77 113.77 83700 -3.70 -3.15%
FCG Natural Gas ETF FT 20.18 19.86 19.86 176700 -0.23 -1.14%
FCO Aberdeen Global 8.73 8.53 8.62 18000 -0.04 -0.46%
FDD Stoxx Euro Select Div First Trust 13.1 13.03 13.06 245800 0.00 0.00%
FDL Mstar Dividend Leaders 28.43 28.24 28.24 310900 -0.19 -0.67%
FDM DJ Select Microcap First Trust 43.83 43.39 43.39 14500 -0.06 -0.14%
FDN DJ Internet Index First Trust 96.15 94.5 94.53 432300 -1.28 -1.34%
FEN Energy Income and Growth Fund 25.14 24.75 24.93 113900 0.18 0.73%
FEU Stoxx Europe 50 SPDR 34.31 34.13 34.26 88100 0.08 0.23%
FEZ Euro Stoxx 50 ETF SPDR 39.08 38.81 38.89 2431900 -0.02 -0.05%
FFR FTSE En Dev Mkts Rel Est First Trust 45 44.95 44.96 1400 -0.04 -0.09%
FGD DJ Global Select Dividend First Trust 24.94 24.79 24.84 61500 -0.03 -0.12%
FILL Global Energy Producers MSCI Ishares 18.28 18.1 18.18 2600 0.08 0.44%
FIW Water ETF FT 42.87 42.5 42.53 8300 -0.34 -0.79%
FLM Global Engineering and Construction ETF FT 54.31 54.31 54.31 200 0.00 0.00%
FLOT Floating Rate Note Ishares 50.9 50.87 50.89 844200 0.00 0.00%
FLTR Investment Grade Floating Rate Vaneck ETF 25.21 25.18 25.21 44200 0.01 0.04%
FNI Chindia ETF FT 35.35 34.99 34.99 47100 -0.36 -1.02%
FPP Fieldpoint Petroleum Corp 0.35 0.32 0.34 62700 0.01 3.03%
FPX US IPO Index First Trust 60.33 59.67 59.7 220500 -0.63 -1.04%
FRD Friedman Industries Inc 5.68 5.51 5.65 19800 0.14 2.54%
FRI S&P REIT Index 23.68 23.45 23.46 113500 -0.15 -0.64%
FRN Frontier Markets Guggenheim ETF 13.72 13.64 13.64 12900 -0.03 -0.22%
FSI Flexible Solutions International Inc 1.98 1.84 1.98 53100 0.06 3.13%
FSP Franklin Street Properties 11.15 10.98 11.05 309800 -0.06 -0.54%
FTF Franklin Templeton Limited Duration 12.02 11.93 11.94 116600 -0.07 -0.58%
FVD Value Line Dividend Idx First Trust 29.52 29.32 29.33 1179400 -0.19 -0.64%
FVL Value Line 100 ETF First Trust 21.32 21.21 21.21 2300 -0.05 -0.24%
FWDB Madrona Global Bond ETF 26.07 26.03 26.04 2900 -0.03 -0.12%
FWDD Madrona Domestic ETF 48.69 48.69 48.69 100 0.00 0.00%
FWDI Madrona International ETF 27.33 27.33 27.33 100 0.00 0.00%
FXA Australian Dollar Trust 75.97 75.87 75.95 13700 0.04 0.05%
FXB British Pound Sterling Trust 125.24 124.3 124.91 320100 0.54 0.43%
FXC Canadian Dollar Trust 75.04 74.73 74.96 89300 0.21 0.28%
FXCH Chinese Renminbi Trust 72 72 72 100 0.00 0.00%
FXD Consumer Disc Alphadex First Trust 37.1 36.77 36.77 130200 -0.14 -0.38%
FXE Euro Trust 109.82 109.08 109.82 912000 0.63 0.58%
FXF Swiss Franc Trust 98.94 98.38 98.93 41600 0.55 0.56%
FXG Consumer Staples Alphadex First Trust 46.23 45.82 45.82 69300 -0.34 -0.74%
FXH Healthcare Alphadex First Trust ETF 67.65 66.78 66.79 94000 -0.77 -1.14%
FXI FTSE China 25 Index Fund Ishares 40.13 39.83 39.83 13550800 -0.19 -0.47%
FXL Technology Alphadex First Trust 44.6 43.86 43.86 173300 -0.74 -1.66%
FXN Energy Alphadex First Trust 13.31 13.11 13.13 695600 -0.03 -0.23%
FXO Financial Alphadex First Trust 28.56 28.35 28.35 178800 -0.10 -0.35%
FXP Ultrashort FTSE China 25 Proshares 24.93 24.58 24.93 43500 0.16 0.65%
FXR Indust/Producer Dur Alphadex First Trust 35.23 34.94 34.94 138600 -0.13 -0.37%
FXS Swedish Krona Trust 111.59 111 111.59 1300 0.59 0.53%
FXU Utilities Alphadex First Trust 27.88 27.61 27.61 141200 -0.17 -0.61%
FXY Japanese Yen Trust 86.02 85.57 85.78 84400 -0.21 -0.24%
FXZ Materials Alphadex First Trust 38.5 38.12 38.12 38300 -0.32 -0.83%
GAF S&P Emrg Midl East & Africa SPDR 59.77 59.24 59.3 1900 -0.23 -0.39%
GASL Natural Gas Bull 3X Direxion 19.38 18.43 18.54 111800 -0.61 -3.19%
GASX Direxion Natural Gas Bear 3X 41.5 39.79 41.41 7800 1.35 3.37%
GAZ DJ-UBS Natural Gas TR Sub-Idx ETN Ipath 0.34 0.32 0.32 7200 -0.02 -5.88%
GBB GBP/USD Exchange Rate ETN Ipath 33.47 33.4 33.45 300 0.05 0.15%
GBF Government/Credit Bond Ishares 114.88 114.63 114.68 7100 -0.02 -0.02%
GBR New Concept Energy Inc 1.42 1.33 1.33 54300 -0.09 -6.34%
GCC Continuous Commodity Index 18.2 18.13 18.15 39200 -0.04 -0.22%
GCE CEF GS Connect ETN Claymore 16.74 16.74 16.74 200 0.00 0.00%
GDX Gold Miners Vaneck ETF 22.8 22.24 22.26 66657200 -0.50 -2.20%
GDXJ Junior Gold Miners ETF Vaneck 34.17 33.48 33.5 8420500 -0.56 -1.64%
GEX Global Alternatve Energy ETF Vaneck 59.52 58.95 59.01 4600 -0.43 -0.72%
GGN Gamco Global Gold Natural Resources 5.58 5.54 5.55 291000 -0.03 -0.54%
GII FTSE Global Infra 100 SPDR 51.04 50.67 50.67 12000 -0.34 -0.67%
GLD Gold SPDR 119.05 118.48 118.81 5732900 -0.06 -0.05%
GLL Ultrashort Gold Proshares 75.73 75.15 75.34 6500 -0.10 -0.13%
GLO Clough Global Opportunities Fund 10.65 10.57 10.59 119700 -0.02 -0.19%
GLOW Glowpoint Inc 0.31 0.28 0.3 99400 0.01 3.45%
GLQ Clough Global Equity Fund 12.69 12.56 12.62 89500 -0.03 -0.24%
GLTR Physical Precious Metals Basket 62.28 61.96 62.17 17400 0.00 0.00%
GLU Gabelli Global Utility 20.26 20.06 20.07 7500 -0.18 -0.89%
GLV Clough Global Allocation Fund 13.5 13.35 13.4 34400 0.00 0.00%
GMF S&P Emerging Asia Pacific SPDR 92.28 91.56 91.75 15500 -0.42 -0.46%
GML S&P Emerging Latin America SPDR 48.67 48.32 48.32 1100 -0.35 -0.72%
GMM S&P Emerging Markets SPDR 67.12 66.36 66.36 11400 -0.50 -0.75%
GMO General Moly Inc 0.34 0.33 0.34 60100 0.01 3.03%
GNR S&P Global Natural Resources SPDR 41.46 41.11 41.13 465400 -0.21 -0.51%
GORO Gold Resource Corp 4.18 3.99 4.01 597700 -0.12 -2.91%
GPL Great Panther Silver Ltd 1.25 1.2 1.24 1330600 0.03 2.48%
GREK G-X FTSE Greece 20 ETF 10.06 9.93 9.98 379800 0.05 0.50%
GRES IQ Global Resources ETF 25.58 25.41 25.41 7800 -0.17 -0.66%
GRF Eagle Capital Growth Fund 7.95 7.9 7.9 5200 -0.05 -0.63%
GRI Global Realty Majors Cohen & Steers ETF 44.72 44.27 44.62 2700 -0.10 -0.22%
GRU MLCX Grains Index TR ETN Elements 3.72 3.72 3.72 200 0.00 0.00%
GSB Globalscape 4.93 4.79 4.83 17400 -0.09 -1.83%
GSC GS Connect S&P GSCI Enh Commodity TR ETN 19.65 19.59 19.59 1900 -0.01 -0.05%
GSG S&P GSCI Commodity-Indexed Ishares 13.56 13.43 13.5 465700 0.01 0.07%
GSP S&P GSCI Total Return ETN Ipath 12.31 12.22 12.29 11000 0.07 0.57%
GSS Golden Star Resources Ltd 0.69 0.66 0.67 1511700 0.01 1.52%
GST Gastar Exploration 0.94 0.87 0.89 2554900 0.02 2.30%
GST-A Gastar Exploration 8.625% Serie 17.28 16.5 17.1 15400 0.10 0.59%
GSY Guggenheim Enhanced Short Duration ETF 50.29 50.28 50.28 120700 0.00 0.00%
GTE Gran Tierra Energy Inc 2.18 2.11 2.12 627300 -0.01 -0.47%
GUNR Mstar Global Upstream Natural Resources ETF 28.57 28.34 28.35 1659100 -0.17 -0.60%
GUR S&P Emerging Europe SPDR 29.3 28.96 29.03 66900 -0.12 -0.41%
GV Goldfield Corp 5.4 5 5.3 322200 -0.10 -1.85%
GVI Interm Govt/Credit Bond Ishares 111.1 110.95 111.03 87500 -0.03 -0.03%
GVP GSE Systems 3.15 2.95 3.1 7300 0.15 5.08%
GWL S&P World Ex-US SPDR 29.18 29.07 29.13 59900 0.00 0.00%
GWX S&P Smallcap Intl SPDR 33.27 33.14 33.19 36100 -0.04 -0.12%
GXC S&P China SPDR 90.36 89.58 89.59 197300 -0.68 -0.75%
GXF G-X FTSE Nordic Region ETF 22.62 22.53 22.62 12700 0.02 0.09%
GXG G-X FTSE Colombia 20 ETF 9.6 9.45 9.48 136000 -0.11 -1.15%
HAO China Smallcap Guggenheim 25.66 25.51 25.53 5000 -0.13 -0.51%
HAP Rve Hard Assets Producers Vaneck ETF 32.75 32.53 32.54 11700 -0.15 -0.46%
HDG Hedge Replication ETF Proshares 44.35 44.22 44.29 1800 -0.04 -0.09%
HDGE Active Bear ETF 8.63 8.56 8.63 82400 0.03 0.35%
HDV Core High Dividend ETF Ishares 84.19 83.64 83.64 364800 -0.53 -0.63%
HEB Hemispherx Biopharma 0.51 0.49 0.49 37800 0.00 0.00%
HEDJ Intl Hedged Equity Wisdomtree 64.13 63.6 63.64 1865200 -0.40 -0.62%
HGI Intl Multi-Asset Inc Guggenheim 16.6 16.4 16.4 12500 -0.06 -0.36%
HILO Low Vol EM Dividend ETF Egshares 13.97 13.86 13.86 2200 -0.11 -0.79%
HLM.P Hillman Gr Cap 11.6 34.23 33.9 34.23 2100 0.28 0.82%
HMG Hmg/Courtland Properties 11.11 11.11 11.11 100 0.00 0.00%
HNW Pioneer Diversified High Income Trust 16.46 16.34 16.36 9400 -0.10 -0.61%
HTM U.S. Geothermal Inc 4.44 4.07 4.31 140400 0.21 5.12%
HUSA Houston American Energy Corp 0.7 0.63 0.67 657100 0.04 6.35%
HYD High Yld Muni ETF Vaneck 31.09 31.01 31.04 269000 -0.02 -0.06%
HYG Iboxx $ High Yield Corporate Bd Ishares 88.34 87.98 88.04 15293200 -0.28 -0.32%
HYLD Peritus High Yield ETF 36.12 35.8 35.92 23800 -0.19 -0.53%
HYMB S&P Hi Yld Muni Bond SPDR 57.55 57.33 57.33 151600 -0.14 -0.24%
HYS 0-5 Year Hi Yld Corp Bond Idx ETF Pimco 101.46 101.18 101.21 195400 -0.21 -0.21%
IAF Aberdeen Australia Equity Fund Inc 6.12 6.03 6.09 77200 0.04 0.66%
IAI DJ US Broker-Dealers Ishares 53.13 52.55 52.77 12200 0.22 0.42%
IAK DJ US Insurance Ishares 62.28 61.88 61.91 16200 -0.02 -0.03%
IAT DJ US Regional Banks Ishares 44.85 44.26 44.39 181700 0.03 0.07%
IAU Gold Trust Ishares ETF 12.04 11.98 12.02 9477400 0.00 0.00%
IBIO Ibio Inc 0.4 0.36 0.4 50400 0.02 5.26%
IBND Intl Corp Bond ETF SPDR 33.13 32.93 33.09 23300 0.14 0.42%
ICF Reality Majors Cohen & Steers Ishares 103.05 102.03 102.09 125600 -0.38 -0.37%
IDLV S&P Intl Dev Low Volatility Powershares 32.33 32.16 32.24 80900 -0.03 -0.09%
IDN Intellicheck Mobilisia 3.85 3.7 3.7 20700 -0.05 -1.33%
IDU DOW Utilities Ishares 133.73 132.23 132.47 25200 -1.02 -0.76%
IDV DJ Intl Select Div Idx Ishares 32.69 32.55 32.59 833900 -0.01 -0.03%
IDX Indonesia Index ETF Vaneck 24.35 24.21 24.21 15000 -0.14 -0.57%
IEC IEC Electronics 3.6 3.56 3.58 8100 -0.02 -0.56%
IEF 7-10 Year Treasury Ishares 107.54 107.25 107.36 1755100 -0.16 -0.15%
IEI 3-7 Year Treasury Bond Ishares 124 123.83 123.91 405900 -0.09 -0.07%
IEO DJ US Oil & Gas Ex Index Ishares 54 53.31 53.33 84900 -0.33 -0.61%
IEV S&P Europe 350 Ishares 44.61 44.37 44.49 1047400 0.07 0.16%
IEZ DJ US Oil Equipment Index Ishares 33.52 32.88 32.91 76200 -0.27 -0.81%
IF Aberdeen Indonesia Fund 7.57 7.41 7.49 33500 -0.08 -1.06%
IFMI Institutional Financial Markets 1.2 1.15 1.15 2200 0.00 0.00%
IGC India Globalization Capital Inc 0.59 0.46 0.47 890700 -0.11 -18.97%
IGE S&P Natural Resources North Amer Ishares 31.61 31.29 31.29 172900 -0.16 -0.51%
IGEM EM Inv Grade + Bb Rated USD Sb Vaneck ETF 24.12 24.12 24.12 100 0.00 0.00%
IGM S&P Technology North Amer Ishares 147.78 145.55 145.55 35600 -1.97 -1.34%
IGN S&P Tech-Multimedia Ntwk North Amer Ishares 47.02 46.4 46.4 13800 -0.62 -1.32%
IGV S&P Tech-Software North Amer Ishares 140.19 137.93 137.93 152900 -2.11 -1.51%
IHE DJ US Pharmaceuticals Ishares 158.65 155.7 156 9900 -2.65 -1.67%
IHF DJ US Healthcare Provider Ishares 148.89 147.61 147.61 26800 -0.44 -0.30%
IHI DJ US Medical Devices Ishares 167.18 165.95 166.05 122100 -0.81 -0.49%
IHT Innsuites Hospitality Trust 2 1.97 2 1600 0.00 0.00%
IJH S&P Midcap 400 Ishares 174.65 172.89 172.89 3284700 -1.41 -0.81%
IJJ S&P Midcap 400 Value Ishares 148.86 147.47 147.53 57800 -0.83 -0.56%
IJK S&P Midcap 400 Growth Ishares 197.63 195.63 195.64 58000 -1.70 -0.86%
IJR S&P Smallcap 600 Index Ishares 70.25 69.46 69.47 2140900 -0.54 -0.77%
IJS S&P Smallcap 600 Value Ishares 139.7 138.34 138.4 109300 -0.70 -0.50%
IJT S&P Smallcap 600 Growth Ishares 156.47 154.64 154.66 64700 -1.52 -0.97%
ILF S&P Latin America 40 Ishares 30.12 29.72 29.79 677900 -0.22 -0.73%
IMH Impac Mortgage Holdings 15.54 15.21 15.29 12400 -0.15 -0.97%
IMO Imperial Oil Ltd 29.4 29.05 29.31 369100 0.00 0.00%
INCO India Consumer Egshares 41.69 41.44 41.44 14100 -0.24 -0.58%
INDA India Index MSCI Ishares 32.11 31.95 31.96 2657400 -0.14 -0.44%
INDL India Bull 3X Direxion 74.93 73.65 74.04 68100 -0.74 -0.99%
INFU Infusystems Holdings 1.75 1.7 1.7 3900 -0.05 -2.86%
INP India Index ETN MSCI Ipath 76.92 76.18 76.45 5100 -0.47 -0.61%
INS Intelligent Systems Corp 3.65 3.3 3.55 6200 -0.07 -1.93%
INUV Inuvo Inc 1.09 1 1.02 69000 -0.06 -5.56%
INXX India Infrastructure Egshares 13.2 13.05 13.06 58700 -0.08 -0.61%
IOO S&P Global 100 Ishares 84.93 84.46 84.46 60600 -0.36 -0.42%
IOT Income Opportunity Realty Trust 9.49 9.41 9.46 2700 -0.03 -0.32%
IPD S&P Cons Disc Sector Intl SPDR 39.9 39.58 39.63 1600 0.05 0.13%
IPE TIPS Barclays ETF SPDR 56.68 56.43 56.48 63800 -0.15 -0.26%
IPF S&P Financial Sector Intl SPDR 22 21.11 21.29 2100 0.18 0.85%
IPFF S&P Intl Preferred Stock Ishares 17.43 17.36 17.43 10000 0.02 0.11%
IPK S&P Tech Sector Intl SPDR 43.51 43.25 43.36 6000 0.10 0.23%
IPN S&P Industrial Sector Intl SPDR 34.58 34.43 34.52 2600 0.09 0.26%
IPS S&P Cons Stapl Sector Intl SPDR 46.32 46.26 46.32 500 0.06 0.13%
IPU S&P Utilities Sector Intl SPDR 17.07 17.07 17.07 400 0.00 0.00%
IPW S&P Energy Sector Intl SPDR 17.5 17.34 17.45 16300 0.04 0.23%
IRV S&P Materials Sector Intl SPDR 22.01 22.01 22.01 500 0.00 0.00%
IRY S&P Healthcare Sector Intl SPDR 51.48 51.22 51.32 6800 -0.16 -0.31%
ISL Aberdeen Israel Fund 19.48 18.76 19.38 4300 0.62 3.30%
ISR Isoray Inc 0.62 0.59 0.61 102900 0.02 3.39%
IST S&P Telecom Sector Intl SPDR 25.09 24.96 25.06 4200 0.02 0.08%
ITA DJ US Aerospace & Defense Ishares 156.79 155.42 155.47 140600 -0.98 -0.63%
ITB DJ US Home Construction Ishares 33.89 33.48 33.49 2339800 -0.20 -0.59%
ITE Interm-Term Treasury ETF SPDR 60.23 60.12 60.23 68300 0.01 0.02%
ITM Interm Muni ETF Vaneck 24.09 24.04 24.05 247700 -0.04 -0.17%
ITR Interm-Term Corp Bond ETF SPDR 34.5 34.44 34.47 594700 -0.03 -0.09%
IVE S&P 500 Value Ishares 105.08 104.34 104.34 491500 -0.49 -0.47%
IVOG S&P Midcap 400 Growth ETF Vanguard 122.2 121.03 121.03 13400 -1.15 -0.94%
IVOO S&P Midcap 400 ETF Vanguard 118.35 117.23 117.24 25400 -0.92 -0.78%
IVOV S&P Midcap 400 Value ETF Vanguard 113.78 112.77 112.77 14300 -0.67 -0.59%
IVV S&P 500 Ishares 245.01 242.94 243.04 3771900 -1.58 -0.65%
IVW S&P 500 Growth Ishares 138.47 137.06 137.09 554400 -1.27 -0.92%
IWB Russell 1000 Ishares 136.12 134.95 135 701700 -0.91 -0.67%
IWC Russell Microcap Ishares 89.25 88.04 88.11 28100 -0.68 -0.77%
IWD Russell 1000 Value Ishares 116.72 115.85 115.86 2054500 -0.47 -0.40%
IWF Russell 1000 Growth Ishares 120.39 119.08 119.08 1879000 -1.31 -1.09%
IWL Russell Top 200 Ishares 55.92 55.57 55.57 1000 -0.29 -0.52%
IWM Russell 2000 Ishares 141.62 139.75 139.84 24597600 -1.26 -0.89%
IWN Russell 2000 Value Ishares 119.06 117.75 117.84 665200 -0.58 -0.49%
IWO Russell 2000 Growth Ishares 170.2 167.62 167.69 738900 -2.29 -1.35%
IWP Russell Midcap Growth Ishares 109.19 107.95 107.97 186100 -1.14 -1.04%
IWR Russell Midcap Ishares 193.35 191.46 191.46 597600 -1.60 -0.83%
IWS Russell Midcap Value Ishares 84.38 83.66 83.69 342200 -0.40 -0.48%
IWV Russell 3000 Ishares 144.93 143.68 143.74 141300 -1.05 -0.73%
IWX Russell Top 200 Value Ishares 48.92 48.59 48.59 13900 -0.22 -0.45%
IWY Russell Top 200 Growth Ishares 65.18 64.51 64.51 32200 -0.60 -0.92%
IXC S&P Global Energy Ishares 31.07 30.82 30.85 189900 -0.06 -0.19%
IXG S&P Global Financials Ishares 62.29 61.79 61.96 29500 -0.03 -0.05%
IXJ S&P Global Healthcare Ishares 111.2 110.4 110.4 41600 -0.72 -0.65%
IXN S&P Global Technology Ishares 133.56 132.11 132.11 23300 -1.39 -1.04%
IXP S&P Global Telecom Ishares 59.12 58.71 58.74 39200 -0.27 -0.46%
IYC DJ US Consumer Services Ishares 165.35 163.83 163.83 22700 -0.97 -0.59%
IYE DJ US Energy Ishares 35.44 35.08 35.08 417400 -0.16 -0.45%
IYF DJ US Financial Sector Ishares 106.93 106.12 106.2 178700 -0.07 -0.07%
IYG DJ US Financial Services Ishares 111.78 110.53 110.91 65200 0.17 0.15%
IYH DJ US Healthcare Ishares 168.71 166.88 166.88 55400 -1.64 -0.97%
IYJ DJ US Industrial Ishares 131.4 130.49 130.51 82700 -0.83 -0.63%
IYK DJ US Consumer Goods Ishares 122.61 121.54 121.54 65100 -1.07 -0.87%
IYM DJ US Basic Materials Ishares 89.27 88.48 88.48 121100 -0.50 -0.56%
IYR DJ US Real Estate Ishares 81.32 80.46 80.54 8245400 -0.35 -0.43%
IYT DOW Transportations Ishares 170.36 168.91 168.95 89100 -0.94 -0.55%
IYW DJ US Technology Ishares 142.84 140.69 140.7 153600 -1.90 -1.33%
IYY DJ US Index Ishares 122.02 121.05 121.05 18900 -0.81 -0.66%
IYZ DJ US Telecom Ishares 32.63 32.21 32.23 182800 -0.11 -0.34%
JEM GEMS Index ETN Ipath 28.97 28.97 28.97 100 0.00 0.00%
JJA DJ-UBS Agriculture TR Sub-Idx ETN Ipath 31.8 31.61 31.72 2700 0.11 0.35%
JJC DJ-UBS Copper TR Sub-Idx ETN Ipath 30.24 30.04 30.07 26000 0.03 0.10%
JJE DJ-UBS Energy TR Sub-Idx ETN Ipath 4.83 4.83 4.83 1200 0.00 0.00%
JJG DJ-UBS Grains TR Sub-Idx ETN Ipath 27.62 27.14 27.22 55400 -0.40 -1.45%
JJM DJ-UBS Ind Metals TR Sub-Idx ETN Ipath 24.2 24.2 24.2 300 0.00 0.00%
JJN DJ-UBS Nickel TR Sub-Idx ETN Ipath 10.78 10.68 10.78 3200 0.04 0.37%
JJP DJ-UBS Prec Metals TR Sub-Idx ETN Ipath 56.43 56.43 56.43 200 0.00 0.00%
JJS DJ-UBS Softs TR Sub-Idx ETN Ipath 29.74 29.63 29.74 300 0.11 0.37%
JJU DJ-UBS Aluminum TR Sub-Idx ETN Ipath 16.4 16.22 16.4 2600 0.18 1.11%
JKD Mstar Large Core Index Ishares 147.46 146.29 146.29 21100 -1.03 -0.70%
JKE Mstar Large Growth Index Ishares 140.88 139.4 139.44 17200 -1.32 -0.94%
JKF Mstar Large Value Index Ishares 95.79 95.36 95.37 7500 -0.20 -0.21%
JKG Mstar Mid Core Index Ishares 169.62 168.15 168.16 10500 -1.00 -0.59%
JKH Mstar Mid Growth Index Ishares 184.82 182.63 182.96 1800 -1.86 -1.01%
JKJ Mstar Small Core Index Ishares 160.97 160.03 160.03 1400 -0.70 -0.44%
JKK Mstar Small Growth Index Ishares 162.24 160.11 160.11 1300 -2.13 -1.31%
JKL Mstar Small Value Index Ishares 140.41 139.08 139.08 5900 -0.45 -0.32%
JNK High Yield Bond ETF SPDR 37.16 37.05 37.06 11189200 -0.10 -0.27%
JO DJ-UBS Coffee TR Sub-Idx ETN Ipath 16.71 16.42 16.65 271000 -0.04 -0.24%
JOB General Employment Enterprises 5.62 5.32 5.6 29900 0.21 3.90%
JXI S&P Global Utilities Ishares 50.29 49.82 49.88 16400 -0.38 -0.76%
KBE S&P Bank ETF SPDR 42.88 42.31 42.42 3367700 -0.05 -0.12%
KCE S&P Capital Markets ETF SPDR 49.07 48.83 48.84 3400 -0.08 -0.16%
KIE S&P Insurance ETF SPDR 87.78 87.22 87.33 67400 -0.11 -0.13%
KLD US ESG Select Index MSCI Ishares 103.06 101.93 101.99 17300 -0.76 -0.74%
KNOW All Cap Insider Sentiment Direxion 39.89 39.56 39.58 78900 -0.18 -0.45%
KOL Coal ETF Vaneck 13.13 13 13.03 53600 0.01 0.08%
KOLD Ultrashort Natural Gas Proshares 33.09 32.27 32.75 57900 -0.26 -0.79%
KRE S&P Regional Banking ETF SPDR 54.19 53.43 53.56 5600700 -0.08 -0.15%
KROO IQ Australia Smallcap ETF 16.53 16.47 16.5 2700 -0.03 -0.18%
KRS KBW Regional Banking Short Proshares 16.54 16.54 16.54 100 0.00 0.00%
KRU Ultra KBW Regional Banking Proshares 73.81 73.81 73.81 100 0.00 0.00%
KWT Solar Energy ETF Vaneck 40.15 40 40 1100 -0.15 -0.37%
KXI S&P Global Cons Staples Ishares 103.7 103.23 103.23 19800 -0.30 -0.29%
LAQ Latin America Equity Fund 22.88 22.68 22.8 5700 -0.08 -0.35%
LBJ Latin America Bull 3X Direxion 22.71 22.09 22.19 4200 -0.52 -2.29%
LBY Libbey Inc 8.22 7.95 7.99 147600 -0.06 -0.75%
LEMB Emrg Mkts Local Cur Bond Ishares 46.85 46.62 46.69 16000 0.00 0.00%
LGL LGL Group 4.79 4.72 4.73 4300 -0.05 -1.05%
LIT G-X Lithium ETF 29.51 29.2 29.21 93100 -0.21 -0.71%
LNG Cheniere Energy 49.26 47.85 47.85 1379300 -0.69 -1.42%
LODE Comstock Mining Inc 0.18 0.16 0.16 3005900 -0.02 -11.11%
LOV Spark Networks Plc 1.01 0.96 0.98 52900 0.02 2.08%
LQD Iboxx $ Invest Grade Corp Bond Ishares 121.15 120.82 120.85 4736500 -0.28 -0.23%
LTL Ultra Telecommunications Proshares 52.32 52.32 52.32 100 0.00 0.00%
LTPZ 15+ Year US TIPS Index ETF Pimco 67.5 66.54 66.69 8200 -0.81 -1.20%
LTS Ladenburg Thalmann Financial Inc 2.5 2.34 2.34 116200 -0.10 -4.10%
LVL S&P Global Divd Opps Guggenheim 10.87 10.84 10.85 6600 0.01 0.09%
LWC Long-Term Corp Bond ETF SPDR 42.2 41.9 41.94 12900 -0.22 -0.52%
MAB Eaton Vance Massachusetts Muni Bond 13.95 13.89 13.89 500 -0.02 -0.14%
MATH Meidell Tactical Advantage ETF 30.32 30.09 30.09 2600 -0.08 -0.27%
MBB MBS Bond Ishares 107.13 106.92 106.94 755300 -0.10 -0.09%
MBG Mortgage Backed Bond ETF SPDR 26.4 26.29 26.29 24900 -0.11 -0.42%
MCF Contango Oil & Gas Company 6.8 6.33 6.5 115800 -0.07 -1.07%
MCRO IQ Hedge Macro Tracker ETF 25.73 25.73 25.73 200 0.00 0.00%
MDY S&P Midcap 400 SPDR 319.04 315.84 315.89 1960300 -2.06 -0.65%
MDYG S&P Midcap Growth ETF SPDR 144.04 142.66 142.66 14800 -0.98 -0.68%
MDYV S&P Midcap Value ETF SPDR 96.53 95.56 95.56 16600 -0.45 -0.47%
MGC Megacap 300 Index ETF Vanguard 83.45 82.79 82.81 44500 -0.57 -0.68%
MGK Megacap 300 Growth Index ETF Vanguard 101.24 100.2 100.24 140800 -0.98 -0.97%
MGV Megacap 300 Value Index ETF Vanguard 69.51 69.05 69.05 52100 -0.28 -0.40%
MHE Massachusetts Health and Education Tax-Exempt TR 13.95 13.69 13.71 8700 -0.08 -0.58%
MHH Mastech Holdings Inc 6.59 6.22 6.22 11400 -0.30 -4.60%
MINT Enhanced Short-Maturity Strgy ETF Pimco 101.71 101.69 101.7 435000 -0.01 -0.01%
MIW Eaton Vance Michigan Muni Bond Fund 13.9 13.8 13.85 11800 -0.05 -0.36%
MLN Long Municipal Index ETF Vaneck 20.06 19.94 19.95 35700 -0.11 -0.55%
MLPG Alerian Natural Gas MLP ETN UBS E-Tracs 24.8 24.7 24.7 3400 -0.09 -0.36%
MLPI Alerian MLP Infrastrctr ETN UBS E-Tracs 26.16 25.73 25.76 411000 -0.25 -0.96%
MLPY Cushing MLP Hi Income ETN Morgan Stanley 7.37 7.14 7.23 6400 0.09 1.26%
MMV Eaton Vance Massachusetts Muni Income Trust 13.75 13.68 13.7 2300 0.02 0.15%
MNA IQ Merger Arbitrage ETF 30.65 30.57 30.62 47300 0.04 0.13%
MOC Command Security Corp 3.24 3.15 3.24 5600 0.06 1.89%
MOO Agribusiness ETF Vaneck 55.22 54.79 54.81 48600 -0.32 -0.58%
MORT Mortgage REIT Vaneck ETF 25.35 24.99 25.01 40600 -0.27 -1.07%
MSN Emerson Radio Corp 1.43 1.39 1.39 4200 -0.04 -2.80%
MTK MS Technology ETF SPDR 74.43 73.36 73.4 23200 -0.89 -1.20%
MUB S&P National Amt-Free Muni Bd Ishares 110.76 110.67 110.71 657200 -0.02 -0.02%
MUNI Interm Muni Bond Strgy ETF Pimco 53.75 53.54 53.7 37400 0.04 0.07%
MVF Munivest Fund 9.77 9.72 9.76 60200 -0.01 -0.10%
MVV Ultra Midcap 400 Proshares 104.88 102.71 102.71 20200 -1.68 -1.61%
MXC Mexco Energy Corp 4.32 3.95 3.95 4000 -0.30 -7.06%
MXI S&P Global Materials Ishares 59.57 59.11 59.12 19800 -0.10 -0.17%
MYY Midcap 400 Short Proshares 12.38 12.26 12.37 63800 0.07 0.57%
MZA Muniyield Arizona Fund 15.23 15.05 15.15 1000 0.10 0.66%
MZZ Ultrashort Midcap400 Proshares 22.68 22.68 22.68 100 0.00 0.00%
NAK Northern Dynasty Minerals 1.44 1.35 1.36 3810900 -0.06 -4.23%
NAVB Navidea Biopharmaceuticals Inc 0.56 0.52 0.52 207600 -0.04 -7.14%
NBH Neuberger Berman Intermediate Fund Inc 15.55 15.45 15.46 19500 -0.04 -0.26%
NBO Neuberger Berman New York Intermediate Fund Inc 12.82 12.76 12.81 10100 0.03 0.23%
NBW Neuberger Berman California Intermediate Fund In 14.41 14.33 14.35 19800 0.02 0.14%
NBY Novabay Pharmaceuticals 3.99 3.85 3.85 8900 0.00 0.00%
NEN New England Realty Associates Limited Partnershi 72.2 72.2 72.2 100 0.00 0.00%
NFO Insider Sentiment Guggenheim 55.9 55.69 55.69 500 -0.21 -0.38%
NG Novagold Resources Inc 4.86 4.6 4.81 3659700 0.20 4.34%
NGD New Gold Inc 3.1 2.97 3.07 10244100 0.02 0.66%
NHC National Healthcare Corp 71.66 70.5 70.79 14500 -0.87 -1.21%
NHS Neuberger Berman High Yield Strategies 11.72 11.63 11.68 50200 -0.04 -0.34%
NIB DJ-UBS Cocoa TR Sub-Idx ETN Ipath 22.37 22.17 22.24 55800 -0.05 -0.22%
NINI Nickel Pure Beta ETN Ipath 15.2 15.2 15.2 100 0.00 0.00%
NJV Nuveen New Jersey Muni Value Fund 15.09 14.97 15.08 2600 0.08 0.53%
NLR Uranium+Nuclear Energy Vaneck ETF 51.03 50.59 50.59 1000 -0.44 -0.86%
NOG Northern Oil and Gas 1.5 1.4 1.4 1247700 -0.05 -3.45%
NORW G-X Norway ETF 11.35 11.29 11.3 34500 -0.01 -0.09%
NPN Nuveen Pennsylvania Muni Value Fund 15.66 15.63 15.65 3000 0.00 0.00%
NRO Neuberger Berman Real Estate Securities 5.53 5.47 5.49 234800 -0.03 -0.54%
NSU Nevsun Resources Ltd 2.38 2.3 2.33 448300 0.03 1.30%
NTN Ntn Buzztime 6.45 6.14 6.45 1400 0.31 5.05%
NUGT Gold Miners Bull 3X Direxion ETF 33.74 31.37 31.5 9211300 -1.84 -5.52%
NXE Nexgen Energy Ltd 2.09 2.03 2.03 87800 0.00 0.00%
NYF S&P NY Municipal Bond Ishares 112.11 111.96 111.96 8700 -0.14 -0.12%
NYH Eaton Vance New York Muni Bond Fund II 11.99 11.85 11.85 4500 -0.14 -1.17%
OEF S&P 100 Ishares 107.61 106.74 106.77 273200 -0.75 -0.70%
OIH Oil Services Vaneck ETF 24.73 24.26 24.27 7731000 -0.20 -0.82%
OIL S&P GSCI Crude Oil TR ETN Ipath 4.68 4.57 4.67 2518500 0.09 1.97%
OLEM Crude Oil Pure Beta ETN Ipath 13.13 13.13 13.13 100 0.00 0.00%
OLO DB Crude Oil ETN Powershares 4 3.82 3.82 3600 -0.18 -4.50%
ONP Orient Paper 1.03 1.01 1.02 12000 0.01 0.99%
PAF FTSE RAFI Asia Pacific Ex-Jp Powershares 54.6 54.3 54.35 2900 -0.17 -0.31%
PALL Physical Palladium 83.07 82.11 82.11 13700 -0.96 -1.16%
PBD Global Clean Energy Powershares 11.97 11.89 11.89 13400 -0.06 -0.50%
PBE Dynamic Biotech & Genome Powershares 46.74 45.5 45.52 15900 -1.22 -2.61%
PBJ Dynamic Food & Beverage Powershares 31.68 31.36 31.36 69600 -0.25 -0.79%
PBP S&P 500 Buywrite Powershares 22.29 22.18 22.2 40800 -0.04 -0.18%
PBS Dynamic Media Powershares 27.92 27.69 27.69 5000 -0.15 -0.54%
PBW Wilderhill Clean Energy Powershares 4.36 4.29 4.32 171600 -0.01 -0.23%
PCEF CEF Income Composite Powershares 23.68 23.56 23.58 94000 -0.06 -0.25%
PCG-A Pacific Gas El 6.00 32.56 32 32.32 2600 0.32 1.00%
PCG-B Pacific Gas El 5.50 29.13 29.13 29.13 300 0.00 0.00%
PCG-C Pacific Gas El 5.00 26.7 26.7 26.7 400 0.00 0.00%
PCG-D Pacific Gas El 5.00 26.2 26.12 26.2 2000 0.08 0.31%
PCG-E Pacific Gas El 5.00 26.64 26.14 26.14 600 -0.50 -1.88%
PCG-G Pacific Gas El 4.80 26.49 25.89 26.49 500 0.60 2.32%
PCG-H Pacific Gas El 4.50 26 26 26 100 0.00 0.00%
PCG-I Pacific Gas El 4.36 25.1 25.1 25.1 400 0.00 0.00%
PCY Emrg Mkts Sovereign Debt Powershares 29.63 29.45 29.47 1143800 -0.16 -0.54%
PDN FTSE RAFI Dev Mkts Ex-US S/M Powershares 31.07 30.98 30.99 8700 -0.05 -0.16%
PEJ Dynamic Leisure & Entertain Powershares 42.19 41.75 41.77 13800 -0.32 -0.76%
PEK China ETF Vaneck 42.13 42.02 42.02 23500 -0.01 -0.02%
PFF S&P US Preferred Stock Ishares 39.22 39.11 39.13 1925200 -0.08 -0.20%
PFIG Fundamental Inv Gr Corp Bond Powershares 25.65 25.59 25.63 12700 -0.02 -0.08%
PGF Financial Preferred Powershares 19.1 19.06 19.06 313600 0.00 0.00%
PGM DJ-UBS Platinum TR Sub-Idx ETN Ipath 19.03 19.03 19.03 100 0.00 0.00%
PGX Preferred Portfolio Powershares 15.13 15.1 15.11 1911100 -0.02 -0.13%
PHB Fundamental High Yld Corp Bond Powershares 18.99 18.95 18.97 2076900 -0.02 -0.11%
PHF Pacholder High Yield Fund 7.95 7.93 7.93 190500 -0.01 -0.13%
PHYS Sprott Physical Gold Trust 10.22 10.17 10.21 206100 0.01 0.10%
PICB Intl Corporate Bond Powershares 26.25 26.06 26.2 26300 0.12 0.46%
PICK Global Sel Metals & Mining Prd MSCI Ishares 26.31 26.04 26.04 51400 -0.10 -0.38%
PIN India Powershares 22.85 22.69 22.73 106200 -0.08 -0.35%
PJP Dynamic Pharmaceuticals Powershares 64 62.63 62.63 44400 -1.30 -2.03%
PKB Dynamic Building & Construct Powershares 29.9 29.6 29.62 31900 -0.25 -0.84%
PLG Platinum Group Metals Ltd 0.88 0.84 0.87 132000 -0.01 -1.14%
PLM Polymet Mining 0.6 0.59 0.59 131200 0.00 0.00%
PLND Poland Vaneck ETF 18.63 18.49 18.52 9500 0.03 0.16%
PLX Protalix Biotherapeutics 0.84 0.8 0.83 768000 -0.01 -1.19%
PMR Dynamic Retail Powershares 34.53 34.41 34.42 800 -0.11 -0.32%
PPA Aerospace & Defense Powershares 45.95 45.65 45.67 62800 -0.16 -0.35%
PPLT Physical Platinum 88.2 87.75 88 30600 -0.08 -0.09%
PRB Pre-Refunded Muni ETF Vaneck 24.62 24.62 24.62 100 0.00 0.00%
PRF FTSE RAFI US 1000 Powershares 103.68 102.88 102.88 89300 -0.55 -0.53%
PRK Park National Corp 104 102.57 103.2 27000 0.20 0.19%
PSI Dynamic Semiconductors Powershares 43.49 42.29 42.32 211600 -1.00 -2.31%
PSJ Dynamic Software Powershares 56.61 55.78 55.82 4100 -0.65 -1.15%
PSK Wells Fargo Preferred Stock SPDR 45.08 44.93 45.03 158800 0.00 0.00%
PSLV Sprott Physical Silver Trust ETV 6.37 6.3 6.36 235400 0.03 0.47%
PSP Global Listed Private Eq Powershares 12.38 12.27 12.34 117900 -0.01 -0.08%
PSQ QQQ Short Proshares 40.31 39.71 40.3 779400 0.54 1.36%
PSR Active US Real Estate Powershares 80.4 80.23 80.4 600 0.17 0.21%
PST Ultrashort 7-10 Year Treasury Proshares 21.2 21.11 21.17 10500 0.05 0.24%
PTM Long Platinum TR ETN UBS E-Tracs 9.6 9.6 9.6 100 0.00 0.00%
PTN Palatin Technologies 0.43 0.41 0.43 1409700 0.01 2.38%
PUW Wilderhill Progressive Energy Powershares 25.06 24.86 25.05 500 0.19 0.76%
PVI Vrdo Tax-Free Weekly Powershares 24.94 24.9 24.9 10700 -0.02 -0.08%
PW Pittsburgh & West Virginia Railroad 7.71 7.21 7.56 5800 -0.15 -1.95%
PWB Dynamic Largecap Growth Powershares 36.34 35.95 35.95 22600 -0.38 -1.05%
PWC Dynamic Market Powershares 85.63 85.38 85.38 600 -0.25 -0.29%
PWV Dynamic Largecap Value Powershares 36.2 35.94 35.94 111600 -0.06 -0.17%
PWZ Insured Cali Muni Bond Powershares 26.12 26.03 26.03 49100 -0.01 -0.04%
PXE Dynamic Energy Explor & Prod Powershares 18.91 18.62 18.65 8100 0.03 0.16%
PXF FTSE RAFI Dev Mkts Ex-US Powershares 41.66 41.48 41.58 50600 0.03 0.07%
PXH FTSE RAFI Emrg Mkts Powershares 19.94 19.75 19.77 114500 -0.09 -0.45%
PXJ Dynamic Oil & Gas Services Powershares 9.32 9.15 9.15 23200 -0.02 -0.22%
PXLG Fundamental Pure Large Grow Powershares 40.36 39.99 40.11 4600 -0.18 -0.45%
PXLV Fundamental Pure Large Value Powershares 35.97 35.82 35.86 4100 0.01 0.03%
PXMG Fundamental Pure Mid Growth Powershares 36.69 36.62 36.62 500 -0.07 -0.19%
PXMV Fundamental Pure Mid Value Powershares 30.44 30.18 30.18 6500 -0.26 -0.85%
PXQ Dynamic Networking Powershares 44.57 44.45 44.47 700 -0.10 -0.22%
PXR Emrg Mkts Infrastructure Powershares 34.4 34.3 34.3 300 -0.10 -0.29%
PXSG Fundamental Pure Small Grow Powershares 29.93 29.49 29.49 3600 -0.32 -1.07%
PXSV Fundamental Pure Small Value Powershares 29.23 28.85 28.85 7600 -0.16 -0.55%
PZA Insured National Muni Bond Powershares 25.65 25.55 25.58 185100 -0.02 -0.08%
PZD Cleantech Powershares 38.62 38.31 38.36 8800 -0.20 -0.52%
PZG Paramount Gold and Silver 1.58 1.53 1.55 19200 -0.02 -1.27%
PZI Zacks Micro Cap Powershares 18.08 17.97 18.01 2900 0.04 0.22%
PZT Insured NY Muni Bond Powershares 24.61 24.48 24.56 9600 -0.05 -0.20%
QAI IQ Hedge Multi-Strategy Tracker ETF 29.69 29.42 29.46 80900 -0.10 -0.34%
QID Ultrashort QQQ Proshares 17.34 16.82 17.34 4904600 0.48 2.85%
QLD Ultra QQQ Proshares 120.04 116.3 116.33 2014600 -3.44 -2.87%
RALS RAFI Long/Short Proshares 37.88 37.65 37.76 3400 0.11 0.29%
RBL S&P Russia SPDR 18.13 17.9 17.97 1800 -0.16 -0.88%
RCD S&P 500 Cons Disc EW Guggenheim 92.65 92.15 92.2 2300 -0.45 -0.49%
RCG Renaissance Capital Growth & Income Fund III 1.3 1.29 1.29 1300 -0.01 -0.77%
REK Real Estate Short Proshares 16.24 16.24 16.24 100 0.00 0.00%
REM FTSE Nareit Mort Plus Cp Idx Ishares 47.48 46.76 46.79 369300 -0.64 -1.35%
REMX Rare Earth/Strategic Metals Vaneck ETF 17.38 16.98 17.04 14700 -0.04 -0.23%
RETL Retail Bull 3X Direxion 27.56 26.71 26.81 13900 -0.01 -0.04%
REW Ultrashort Technology Proshares 22.73 22.21 22.55 1100 0.34 1.53%
REZ Ishares Residential Real Estate ETF 66.76 65.89 65.89 25000 -0.61 -0.92%
RFG S&P Midcap 400 Pure Growth Guggenheim 140.99 139.5 139.5 5900 -1.46 -1.04%
RFV S&P Midcap 400 Pure Value Guggenheim 62.95 62.5 62.5 31300 -0.10 -0.16%
RGI S&P 500 Industrial EW Guggenheim 106.69 106.1 106.1 25600 -0.54 -0.51%
RHS S&P 500 Cons Staples EW Guggenheim 126.5 125.35 125.35 15400 -1.15 -0.91%
RIF Rmr Real Estate Income Fund 22.18 21.84 21.91 15900 -0.27 -1.22%
RINF 30 Year Tips/Tsy Spread Proshares 26.89 26.77 26.78 4100 -0.07 -0.26%
RING Global Gold Miners MSCI Ishares 18.45 17.95 17.98 416000 -0.41 -2.23%
RJA Rogers Agriculture ETN Elements 6.13 6.03 6.11 305600 0.08 1.33%
RJI Rogers Commodity ETN Elements 4.74 4.67 4.72 106800 0.05 1.07%
RJN Rogers Energy ETN Elements 2.14 2.13 2.13 8800 0.00 0.00%
RJZ Rogers Metal ETN Elements 7.92 7.9 7.92 300 0.02 0.25%
RLGT Radiant Logistics 5.63 5.41 5.47 278300 0.04 0.74%
RNN Rexahn Pharmaceuticals 3.11 3 3.01 289000 -0.04 -1.31%
ROM Ultra Technology Proshares 136.76 132.44 132.67 46900 -3.83 -2.81%
ROOF IQ US Real Estate Smallcap ETF 27.56 27.37 27.37 74800 -0.13 -0.47%
ROX Castle Brands 1.77 1.7 1.72 1066100 -0.05 -2.82%
RPG S&P 500 Pure Growth Guggenheim 95.29 94.16 94.16 86700 -1.08 -1.13%
RPV S&P 500 Pure Value Guggenheim 59.48 59 59 71500 -0.20 -0.34%
RRF Global Real Return Wisdomtree 40.69 40.69 40.69 100 0.00 0.00%
RSP S&P 500 EW Guggenheim 93.1 92.33 92.33 539600 -0.62 -0.67%
RSX Russia Vaneck ETF 19.09 18.78 18.78 6028700 -0.22 -1.16%
RSXJ Russia Smallcap Vaneck ETF 38.88 38.52 38.56 5500 -0.19 -0.49%
RTH Retail ETF Vaneck 81.17 80.53 80.55 4200 0.02 0.02%
RTM S&P 500 Materials EW Guggenheim 98.42 97.58 97.58 8900 -0.84 -0.85%
RUSL Russia Bull 3X Direxion 33.83 32.4 32.44 124200 -0.94 -2.82%
RUSS Russia Bear 3X Direxion 39.66 37.91 39.62 69700 1.25 3.26%
RVP Retractable Technologies 1.2 1.1 1.17 195200 0.07 6.36%
RWC Relm Wireless Corp 3.85 3.8 3.85 20900 0.05 1.32%
RWJ Smallcap Revenue ETF Oppenheimer 65.86 65.01 65.02 14900 -0.40 -0.61%
RWK Midcap Revenue ETF Oppenheimer 56.37 55.81 55.84 11000 -0.24 -0.43%
RWL Largecap Revenue ETF Oppenheimer 46.6 46.28 46.29 41300 -0.23 -0.49%
RWM Russell 2000 Short Proshares 46.7 46.1 46.67 426500 0.39 0.84%
RWO DJ Global Real Estate ETF SPDR 48.37 48.05 48.08 120500 -0.20 -0.41%
RWR DJ REIT ETF SPDR 94.7 93.84 93.85 148700 -0.38 -0.40%
RWW Financial Sector Revenue ETF Oppenheimer 60.37 60.18 60.24 1100 -0.10 -0.17%
RWX DJ Intl Real Estate ETF SPDR 38.43 38.28 38.32 475400 -0.11 -0.29%
RXI S&P Global Cons Disc Ishares 99.08 98.61 98.63 4300 -0.18 -0.18%
RXL Ultra Health Care Proshares 83.02 80.75 80.79 25100 -2.23 -2.69%
RYE S&P 500 Energy Equal Weight Guggenheim 52.14 51.45 51.46 26100 -0.68 -1.30%
RYF S&P 500 Financials EW Guggenheim 39.1 38.76 38.83 50000 -0.04 -0.10%
RYH S&P 500 Healthcare EW Guggenheim 175.98 174.18 174.18 16200 -1.53 -0.87%
RYJ Rj Sb-1 Equity Guggenheim ETF 40.18 39.87 39.89 4400 -0.29 -0.72%
RYT S&P 500 Technology EW Guggenheim 127.61 125.89 125.91 45600 -1.66 -1.30%
RYU S&P 500 Utilities EW Guggenheim 87.1 86.31 86.41 4400 -0.69 -0.79%
RZG S&P Smallcap 600 Pure Growth Guggenheim 103.52 102.25 102.25 5600 -1.11 -1.07%
RZV S&P Smallcap 600 Pure Value Guggenheim 66.3 65.48 65.48 94000 -0.47 -0.71%
SAA Ultra Smallcap 600 Proshares 82.49 82.49 82.49 100 0.00 0.00%
SAGG Total Bond Market Bear -1X Direxion 31.21 31.21 31.21 200 0.00 0.00%
SBB Smallcap 600 Short Proshares 38.27 38.18 38.27 1000 0.07 0.18%
SBI Western Asset Intermediate Fund Inc 9.85 9.81 9.81 21500 -0.04 -0.41%
SCE-B South CA Edis 408 Pf 24.35 24.35 24.35 200 0.00 0.00%
SCE-C South CA Edis 424 Pf 24.15 24.15 24.15 500 0.00 0.00%
SCE-D South CA Edis 431 Pf 25.07 24.9 24.9 1200 -0.16 -0.64%
SCE-E South CA Edis 478 Pf 25.65 25.36 25.56 2300 -0.09 -0.35%
SCHA Schwab US Smallcap ETF 64.17 63.4 63.44 335900 -0.54 -0.84%
SCHB Schwab US Broad Market ETF 58.87 58.35 58.35 403000 -0.38 -0.65%
SCHC Schwab Intl Smallcap ETF 33.49 33.36 33.41 129200 -0.04 -0.12%
SCHD Schwab US Dividend Equity ETF 45.53 45.21 45.23 1130800 -0.27 -0.59%
SCHE Schwab EM Mkts Equity ETF 25.02 24.82 24.84 801200 -0.13 -0.52%
SCHF Schwab Intl Equity ETF 31.86 31.73 31.8 7552800 -0.01 -0.03%
SCHG Schwab US Largecap Growth ETF 63.73 63.1 63.12 743600 -0.50 -0.79%
SCHH Schwab US REIT ETF 41.94 41.56 41.58 521400 -0.14 -0.34%
SCHM Schwab US Midcap ETF 48.39 47.92 47.93 211700 -0.37 -0.77%
SCHO Schwab Short-Term US Trsy ETF 50.46 50.42 50.44 176400 -0.02 -0.04%
SCHP Schwab US TIPS ETF 55.54 55.31 55.33 104200 -0.17 -0.31%
SCHR Schwab Interm-Term US Treasury 54.19 54.1 54.12 129700 -0.07 -0.13%
SCHV Schwab US Largecap Value ETF 50.42 50.05 50.05 353000 -0.28 -0.56%
SCHX Schwab US Largecap ETF 58.14 57.64 57.64 638700 -0.44 -0.76%
SCHZ Schwab US Aggregate Bond ETF 52.51 52.4 52.43 485300 -0.08 -0.15%
SCIF India Smallcap ETF Vaneck 55.55 54.92 54.93 314200 -0.62 -1.12%
SCIN India Smallcap Egshares 19.06 18.94 18.94 30100 -0.06 -0.32%
SCJ Japan Smallcap Index MSCI Ishares 70.41 70.19 70.28 7300 -0.13 -0.18%
SCO Ultrashort DJ-UBS Crude Oil Proshares 48.38 46.7 47.11 986800 -1.11 -2.30%
SCPB Short-Term Corp Bond SPDR 30.65 30.62 30.64 466200 -0.01 -0.03%
SDIV G-X Superdividend ETF 21.86 21.7 21.7 135000 -0.15 -0.69%
SDOW Ultrapro Short DOW 30 Proshares 31.45 30.91 31.45 855100 0.32 1.03%
SDP Ultrashort Utilities Proshares 26.4 25.88 26.3 11200 0.30 1.15%
SDS Ultrashort S&P 500 Proshares 12.73 12.52 12.72 9758800 0.17 1.35%
SDY S&P Dividend SPDR 89.43 88.88 88.88 768600 -0.38 -0.43%
SEA Shipping Guggenheim ETF 11.6 11.44 11.45 50700 0.01 0.09%
SEB Seaboard Corp 3849.99 3725.5 3742 1500 -78.00 -2.04%
SEF Financials Short Proshares 13.13 13.07 13.12 22800 0.02 0.15%
SGA Saga Communications 46.31 45.45 45.9 8500 0.45 0.99%
SGAR Sugar Pure Beta ETN Ipath 21.32 21.32 21.32 100 0.00 0.00%
SGB Southwest Georgia Financial Corp 19.82 19.4 19.5 9000 0.01 0.05%
SGG DJ-UBS Sugar TR Sub-Idx ETN Ipath 27 26.6 26.95 49400 0.11 0.41%
SGOL Physical Swiss Gold 121.49 120.9 121.25 211000 0.09 0.07%
SH S&P 500 Short Proshares 33.56 33.28 33.55 2290900 0.22 0.66%
SHM Short-Term Muni Bond ETF SPDR 48.69 48.64 48.66 192700 -0.03 -0.06%
SHV Short-Treasury Bond Ishares 110.31 110.29 110.3 502000 -0.01 -0.01%
SHY 1-3 Year Treasury Bond Ishares 84.51 84.48 84.5 1192500 0.00 0.00%
SICK Direxion Healthcare Bear 3X 22.39 21.77 22.34 8600 0.57 2.62%
SIF Sifco Industries 6.88 6.55 6.7 14300 -0.10 -1.47%
SIJ Ultrashort Industrials Proshares 21.84 21.84 21.84 100 0.00 0.00%
SIL G-X Silver Miners ETF 34.93 34.28 34.32 139400 -0.29 -0.84%
SIM Grupo Simec S.A. De C.V 10.58 10.41 10.57 3800 -0.01 -0.09%
SIVR Physical Silver 16.37 16.19 16.31 45400 0.08 0.49%
SIZ US Size Mkt Neutral ETF Quantshares 20.43 20.43 20.43 100 0.00 0.00%
SJB High Yld Short Proshares 23.64 23.54 23.63 50200 0.09 0.38%
SKF Ultrashort Financials Proshares 27.06 26.7 27.06 15100 0.08 0.30%
SLV Silver Trust Ishares 15.85 15.68 15.79 4349800 0.06 0.38%
SLVP Global Silver Miners MSCI Ishares 11.39 11.2 11.2 13100 -0.10 -0.88%
SLX Steel Vaneck ETF 37.43 36.64 36.68 88100 -0.41 -1.11%
SLY S&P Smallcap 600 SPDR 123.3 122.2 122.21 28900 -0.54 -0.44%
SLYG S&P Smallcap Growth ETF SPDR 217.14 214.48 214.48 39900 -2.62 -1.21%
SLYV S&P Smallcap Value ETF SPDR 119.09 117.83 118.01 103500 -0.40 -0.34%
SMB Municipal Short Vaneck ETF 17.55 17.52 17.54 48300 -0.01 -0.06%
SMDD Ultrapro Short Midcap 400 Proshares 13.75 13.75 13.75 200 0.00 0.00%
SMH Semiconductor Vaneck ETF 84.7 82.9 82.9 7597000 -1.79 -2.11%
SMMU Short-Term Muni Bond Strgy ETF Pimco 50.4 50.27 50.38 6000 -0.02 -0.04%
SMN Ultrashort Basic Materials Proshares 18.09 17.97 18.09 500 0.12 0.67%
SOIL G-X Fertilizers/Potash ETF 9.34 9.29 9.29 2800 -0.05 -0.54%
SOXL Semiconductor Bull 3X Direxion 91.08 85 85.1 920900 -5.60 -6.17%
SOXS Semiconductor Bear 3X Direxion 31.21 29.25 31.2 444600 1.87 6.38%
SOYB Teucrium Soybean 17.57 17.43 17.43 38800 -0.10 -0.57%
SPHB S&P 500 High Beta Powershares 36.88 36.48 36.48 28600 -0.22 -0.60%
SPLV S&P 500 Low Vol Powershares 45.2 44.88 44.9 1424700 -0.25 -0.55%
SPXU Ultrapro Short S&P 500 Proshares 15.76 15.36 15.74 10341200 0.31 2.01%
SPY S&P 500 SPDR 243.38 241.31 241.33 82036000 -1.71 -0.70%
SPYG S&P 500 Growth ETF SPDR 119.69 118.45 118.53 28100 -0.96 -0.80%
SPYV S&P 500 Value ETF SPDR 113.59 112.91 112.91 11700 -0.37 -0.33%
SRS Ultrashort Real Estate Proshares 30.97 30.43 30.97 24400 0.20 0.65%
SRTY Ultrapro Short Russell 2000 Proshares 44.48 42.83 44.48 762300 1.21 2.80%
SSG Ultrashort Semiconductors Proshares 16.8 16.12 16.8 17200 0.68 4.22%
SSN Samson Oil & Gas Ltd 0.55 0.5 0.53 22500 -0.01 -1.85%
SSO Ultra S&P 500 Proshares 90.67 89.14 89.17 2663100 -1.24 -1.37%
SSY Sunlink Health Systems 1.67 1.66 1.66 12900 0.00 0.00%
STIP 0-5 Year TIPS Bond Ishares 100.5 100.39 100.44 32200 -0.01 -0.01%
STPZ 1-5 Year US TIPS Index ETF Pimco 52.26 52.17 52.21 19900 -0.04 -0.08%
STS Supreme Industries 16.78 16.14 16.23 59100 -0.55 -3.28%
SUB S&P S/T National Muni Bond Ishares 105.93 105.88 105.92 66700 -0.01 -0.01%
SVT Servotronics Inc 9.57 9.57 9.57 3000 0.00 0.00%
SVXY VIX Short-Term Fut ETF Short Proshares 169 162 162.1 4533400 -5.07 -3.03%
SYN Synthetic Biologics Inc 0.67 0.61 0.62 935700 -0.02 -3.13%
SZK Ultrashort Consumer Goods Proshares 15.07 15.07 15.07 100 0.00 0.00%
TAN Solar ETF Guggenheim 19.91 19.68 19.76 226800 -0.04 -0.20%
TAO China Real Estate Guggenheim 25.33 25.07 25.17 18000 -0.05 -0.20%
TAT Transatlantic Petroleum Ltd 1.13 1.07 1.1 12600 0.03 2.80%
TBF 20+ Year Short Treasury Proshares 22.2 22.06 22.16 397400 0.10 0.45%
TBT Ultrashort 20+ Year Treasury Proshares 35.04 34.57 34.9 1979100 0.32 0.93%
TBX 7-10 Year Short Treasury Proshares 28.02 28.01 28.02 400 0.01 0.04%
TDTF Iboxx 5Yr Target Dur TIPS ETF Flexshares 25.14 25.02 25.03 102000 -0.11 -0.44%
TDTT Iboxx 3Yr Target Dur TIPS ETF Flexshares 24.6 24.56 24.58 97400 0.00 0.00%
TFI Muni Bond ETF SPDR 49.04 48.95 48.95 191300 -0.08 -0.16%
TGB Taseko Mines Ltd 1.26 1.18 1.21 604000 -0.02 -1.63%
TGC Tengasco 0.66 0.61 0.62 29900 0.01 1.64%
THD Thailand Capped Index MSCI Ishares 78.59 78.13 78.16 185200 -0.37 -0.47%
THM International Tower Hill Mines Ltd 0.49 0.48 0.48 155300 0.00 0.00%
TIK Tel-Instrument Electronics 3.45 3.21 3.3 7300 -0.15 -4.35%
TILT Mstar US Mkt Factors Tilt ETF Flexshares 101.97 101.17 101.19 12100 -0.66 -0.65%
TIP TIPS Bond Ishares 114.28 113.89 113.95 750900 -0.33 -0.29%
TIPZ Broad U.S. TIPS Index ETF Pimco 58.07 58.05 58.05 300 -0.02 -0.03%
TIS Orchids Paper Products Company 13.07 12.25 12.68 198200 -0.27 -2.08%
TLH 10-20 Year Treasury Bd Ishares 138.13 137.5 137.72 22200 -0.41 -0.30%
TLO Long-Term Treasury ETF SPDR 73.5 73.01 73.19 206600 -0.29 -0.39%
TMF 20+ Year Trsy Bull 3X Direxion 22.2 21.75 21.86 363800 -0.34 -1.53%
TMP Tompkinstrustco 78.27 77.31 77.63 26200 0.32 0.41%
TMV 20+ Year Trsy Bear 3X Direxion 18.83 18.46 18.7 714300 0.20 1.08%
TNA Smallcap Bull 3X Direxion 56.66 54.49 54.61 3746200 -1.46 -2.60%
TOK Kokusai Index MSCI Ishares 60.05 59.6 59.69 60900 -0.06 -0.10%
TRT Trio-Tech International 4.75 4.5 4.72 22400 0.03 0.64%
TRX Tanzanian Royalty Exploration Corp 0.46 0.44 0.45 24500 0.00 0.00%
TTFS Advisorshares Wilshire Buyback ETF 66.06 65.62 65.62 4500 -0.41 -0.62%
TUR Turkey Index MSCI Ishares 41.63 41.04 41.05 235400 -0.58 -1.39%
TUZ 1-3 Year US Treasury Index ETF Pimco 50.7 50.67 50.68 3500 -0.02 -0.04%
TWM Ultrashort Russell 2000 Proshares 21.44 20.89 21.41 1434400 0.37 1.76%
TYBS 20+ Year Trsy Bear 1X Direxion 20.11 20.11 20.11 400 0.00 0.00%
TYD 7-10 Year Treasury Bull 3X Direxion 45.75 45.5 45.5 29500 -0.25 -0.55%
TYO 7-10 Year Treasury Bear -3X Direxion 13.89 13.82 13.85 3600 0.03 0.22%
TZA Smallcap Bear 3X Direxion 16.8 16.17 16.77 10571700 0.42 2.57%
UBG CMCI Gold TR ETN UBS E-Tracs 31.77 31.77 31.77 100 0.00 0.00%
UBM CMCI Industrial Metals TR ETN UBS E-Tracs 14.11 14.11 14.11 100 0.00 0.00%
UBN CMCI Energy TR ETN UBS E-Tracs 5.9 5.9 5.9 100 0.00 0.00%
UBR Ultra MSCI Brazil Proshares 54.97 53.95 54.09 3900 -0.48 -0.88%
UBT Ultra 20+ Year Treasury Proshares 83.78 82.62 82.84 7100 -0.82 -0.98%
UCC Ultra Consumer Services Proshares 68.01 68 68.01 500 0.01 0.01%
UCI CMCI TR ETN UBS E-Tracs 13.18 13.07 13.14 12400 0.05 0.38%
UCO Ultra DJ-UBS Crude Oil Proshares 13.8 13.34 13.69 6764800 0.30 2.24%
UDN DB US Dollar Bearish Powershares 21.65 21.54 21.64 56900 0.09 0.42%
UDOW Ultrapro DOW 30 Proshares 122.15 120.05 120.17 126400 -1.32 -1.09%
UEC Uranium Energy 1.54 1.49 1.53 1321900 0.00 0.00%
UGA US Gasoline 23.37 23.09 23.33 28900 0.24 1.04%
UGE Ultra Consumer Goods Proshares 45.5 45.16 45.16 1100 -0.30 -0.66%
UGL Ultra Gold Proshares 38.31 37.97 38.12 15200 -0.03 -0.08%
UHN US Heating Oil 13.42 13.29 13.38 1700 -0.04 -0.30%
ULE Ultra Euro Proshares 15.98 15.78 15.96 29000 0.16 1.01%
UMDD Ultrapro Midcap 400 Proshares 90.74 89.01 89.04 2000 -1.70 -1.87%
UMX Ultra MSCI Mexico Proshares 25.91 25.8 25.91 600 0.11 0.43%
UNG US Natural Gas Fund 6.89 6.79 6.84 7808300 0.04 0.59%
UNL US 12 Month Natural Gas 10.1 10.03 10.08 6300 0.05 0.50%
UPRO Ultrapro S&P 500 Proshares 106.02 103.37 103.46 1830200 -2.09 -1.98%
UPV Ultra FTSE Europe Proshares 50.61 50.6 50.61 1100 0.01 0.02%
UPW Ultra Utilities Proshares 47.68 47.05 47.13 4700 -0.55 -1.15%
UQM Uqm Technologies Inc 0.97 0.9 0.91 209700 -0.06 -6.19%
URA G-X Uranium ETF 13.3 13.02 13.07 411700 -0.22 -1.66%
URE Ultra Real Estate Proshares 130.38 128.1 128.15 22600 -0.77 -0.60%
URG Ur Energy Inc 0.61 0.59 0.59 150300 0.00 0.00%
URR Euro 2X ETN Vaneck 17.33 17.33 17.33 200 0.00 0.00%
URTY Ultrapro Russell 2000 Proshares 132.74 127.85 127.95 146300 -3.48 -2.65%
USCI US Commodity Index 37.75 37.5 37.72 33700 0.22 0.59%
USD Ultra Semiconductors Proshares 85 81.54 81.55 8500 -2.95 -3.49%
USL US 12 Month Oil 16.24 15.98 16.17 33700 0.17 1.06%
USMV US Min Vol MSCI Ishares 49.45 49.1 49.12 1741600 -0.33 -0.67%
USO US Oil Fund 9.14 8.98 9.1 28867400 0.11 1.22%
UST Ultra 7-10 Year Treasury Proshares 59.03 58.9 58.96 7900 0.02 0.03%
USV CMCI Silver TR ETN UBS E-Tracs 21.35 21.3 21.35 1500 0.00 0.00%
UTG Reaves Utility 34.51 34.3 34.4 65500 -0.11 -0.32%
UUP DB US Dollar Bullish Powershares 25.04 24.91 24.91 1282600 -0.11 -0.44%
UUU Universal Security Instruments 3.05 2.75 2.85 9200 -0.05 -1.72%
UVXY Ultra VIX Short-Term Fut Proshares 9.65 8.91 9.63 44172900 0.52 5.71%
UWM Ultra Russell 2000 Proshares 121.49 118.41 118.45 137500 -2.19 -1.82%
UWN Nevada Gold & Casinos 2.29 2.2 2.29 7000 0.09 4.09%
UXI Ultra Industrials Proshares 57.32 57.32 57.32 300 0.00 0.00%
UYG Ultra Financials Proshares 102.83 101.41 101.51 21400 0.03 0.03%
UYM Ultra Basic Materials Proshares 56.55 55.62 55.62 6000 -0.74 -1.31%
VAW Materials ETF Vanguard 122.44 121.2 121.2 79600 -1.05 -0.86%
VB Smallcap ETF Vanguard 136.18 134.71 134.72 464800 -1.30 -0.96%
VBK Smallcap Growth ETF Vanguard 147.05 145.16 145.16 164800 -1.83 -1.24%
VBR Smallcap Value ETF Vanguard 123.49 122.31 122.37 398400 -0.66 -0.54%
VCF Delaware Colorado Muni Income Fund Inc 15.21 15.08 15.21 4400 0.06 0.40%
VCR Consumer Disc ETF Vanguard 142.8 141.49 141.52 129200 -0.81 -0.57%
VDC Consumer Staples ETF Vanguard 143.9 142.72 142.74 132800 -1.16 -0.81%
VDE Energy ETF Vanguard 88.33 87.41 87.41 347200 -0.38 -0.43%
VEA FTSE Developed Markets Vanguard 41.39 41.22 41.29 20450700 -0.04 -0.10%
VEGI Global Agriculture Prod MSCI Ishares 26.6 26.36 26.36 4700 -0.15 -0.57%
VEU FTSE All-World Ex-US ETF Vanguard 50.19 49.98 50.03 1666700 -0.11 -0.22%
VFH Financial ETF Vanguard 62 61.33 61.54 946900 0.08 0.13%
VFL Delaware Florida Insured Muni 13.45 13.42 13.44 4000 0.00 0.00%
VGK Europe ETF FTSE Vanguard 55.42 55.13 55.27 9428600 0.03 0.05%
VGT Information Technology ETF Vanguard 144.18 142.13 142.13 568800 -1.96 -1.36%
VGZ Vista Gold Corp 0.88 0.85 0.88 114500 0.01 1.15%
VHC Virnetx Holding Corp 5.05 4.8 4.85 354900 -0.10 -2.02%
VHT Healthcare ETF Vanguard 150.16 148.35 148.35 285800 -1.46 -0.97%
VIG Dividend Appreciation ETF Vanguard 92.85 92.24 92.24 846200 -0.56 -0.60%
VII Vicon Industries Inc 0.65 0.61 0.61 47800 -0.01 -1.61%
VIOG S&P Smallcap 600 Growth Vanguard 134.21 132.88 132.88 3800 -0.98 -0.73%
VIOO S&P Smallcap 600 Index Vanguard 127.96 126.61 126.61 30200 -0.79 -0.62%
VIOV S&P Smallcap 600 Value Vanguard 120.79 119.7 119.7 13200 -0.80 -0.66%
VIS Industrials ETF Vanguard 128.57 127.66 127.66 102400 -0.86 -0.67%
VIXM VIX Mid-Term Futures ETF Proshares 27.59 27.11 27.58 21000 0.31 1.14%
VIXY VIX Short-Term Futures ETF Proshares 10.57 10.15 10.55 3559100 0.28 2.73%
VKI Invesco Advantage Muni Income Trust II 11.69 11.63 11.65 46500 -0.01 -0.09%
VMM Delaware Minnesota Muni II 14.62 14.52 14.56 22200 -0.06 -0.41%
VNM Vietnam Vaneck ETF 14.8 14.67 14.72 147500 -0.08 -0.54%
VNQ REIT Index ETF Vanguard 84.83 83.94 83.99 3925200 -0.34 -0.40%
VO Midcap ETF Vanguard 143.64 142.16 142.16 817600 -1.28 -0