HomeExchange
AMEX EOD:2017-07-20
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 1.24 1.2 1.21 105000 0.01 0.83%
AADR Advisorshares Dorsey Wright ADR 49.57 49.2 49.33 7000 0.06 0.12%
ACU Acme United Corporation 28.4 27.5 27.7 1800 -0.70 -2.46%
ACWV All Country World Min Vol MSCI Ishares 80.14 79.83 80.07 141600 0.19 0.24%
ACY Aerocentury Corp 12.8 12.06 12.1 35100 -0.10 -0.82%
ADK Adcare Health Systems Inc 1.07 1.04 1.06 19800 -0.01 -0.93%
ADZ DB Agriculture -1X ETN Powershares 31.24 31.24 31.24 100 0.00 0.00%
AE Adams Resources & Energy 41.75 41.55 41.75 900 0.20 0.48%
AFK Africa Index ETF Vaneck 22.805 22.8 22.8 1800 0.00 0.00%
AGG Aggregate Bond Ishares 109.88 109.7 109.73 1802600 -0.12 -0.11%
AGQ Ultra Silver Proshares 32.815 31.864 32.4 174200 0.05 0.15%
AGZ Agency Bond Ishares 113.94 113.78 113.82 7500 0.00 0.00%
ALD Asia Local Debt ETF Wisdomtree 45.76 45.76 45.76 100 0.00 0.00%
ALN American Lorain Corp 0.45 0.41 0.45 7500 0.02 4.65%
AMJ Alerian MLP Index ETN JP Morgan 30.35 29.95 29.99 1092500 -0.34 -1.12%
AMLP Alps Alerian MLP ETF 12.11 11.95 11.95 10543500 -0.16 -1.32%
AMS American Shared Hospital Services 3.97 3.9 3.95 10400 0.02 0.51%
AND G-X FTSE Andean 40 ETF 9.2 9.19 9.2 300 0.01 0.11%
AOA S&P Aggressive Allocation Ishares 52.545 52.365 52.41 25100 -0.05 -0.10%
AOK S&P Conservative Allocation Ishares 34.24 34.13 34.22 29000 0.02 0.06%
AOM S&P Moderate Allocation Ishares 37.55 37.44 37.49 34900 0.01 0.03%
AOR S&P Growth Allocation Ishares 44.12 44.03 44.06 76500 0.02 0.05%
APT Alpha Pro Tech 3.5 3.3 3.4 35500 0.10 3.03%
ARGT G-X FTSE Argentina 20 ETF 29.99 29.755 29.87 205000 0.08 0.27%
ASEA G-X FTSE Asean 40 ETF 15.27 15.21 15.25 3600 0.04 0.26%
ASM Avino Silver & Gold 1.69 1.62 1.69 143700 0.05 3.05%
AUMN Golden Minerals Co 0.59 0.55 0.57 184400 0.01 1.79%
AUSE Australia Dividend Wisdomtree 57.98 57.77 57.94 1600 0.17 0.29%
AWX Avalon Holdings Corp 2.39 2.39 2.39 100 0.00 0.00%
AXJL Asia Pacific Ex-Japan Wisdomtree 67.63 67.49 67.59 800 0.07 0.10%
AXN China Aoxing Pharmaceutical Company 0.3 0.285 0.29 136300 -0.01 -3.33%
AXU Alexco Resource Corp 1.38 1.35 1.36 170600 0.00 0.00%
AYT GEMS Asia 8 ETN Ipath 41.19 41.19 41.19 100 0.00 0.00%
BAA Banro Corp 0.6 0.56 0.56 62400 -0.03 -5.08%
BAB Build America Bond Powershares 30.125 30 30.02 126200 -0.07 -0.23%
BAL DJ-UBS Cotton TR Sub-Idx ETN Ipath 45.62 45.29 45.55 6700 0.17 0.37%
BCM Broad Commodity Pure Beta ETN Ipath 26.42 26.39 26.42 2800 0.02 0.08%
BCV Bancroft Convertible Fund 22.46 22.32 22.38 3600 -0.03 -0.13%
BDCL Wells Fargo 2X Bus Dv Cm ETN UBS E-Tracs 19.14 19.01 19.07 30700 0.02 0.10%
BDCS Wells Fargo Bus Dev Comp ETN 22.369 22.25 22.275 8700 0.00 0.02%
BDD DB Base Metals 2X ETN Powershares 7.2 7.2 7.2 200 0.00 0.00%
BDL Flanigan's Enterprises 28 26.4 27.75 2000 -0.25 -0.89%
BDR Blonder Tongue Laboratories 0.575 0.551 0.571 37200 -0.00 -0.70%
BFY Blackrock New York Muni Trust II 15.1 15.05 15.1 2400 0.02 0.13%
BHB Bar Harbor Bankshares 29.41 28.93 29.34 13000 0.34 1.17%
BHV Blackrock Virginia Muni Trust 17.65 17.65 17.65 100 0.00 0.00%
BIL 1-3 Month T-Bill Barclays Capital SPDR 45.73 45.72 45.72 143900 0.00 0.00%
BIV Interm Term Bond ETF Vanguard 85 84.82 84.9 807200 -0.05 -0.06%
BJK Gaming ETF Vaneck 40.46 40.35 40.37 1300 0.02 0.05%
BKF BRIC Index MSCI Ishares 39.95 39.8 39.84 8200 -0.11 -0.28%
BKJ Bancorp of New Jersey Inc 17 17 17 7400 0.00 0.00%
BKLN Senior Loan Portfolio Powershares 23.22 23.18 23.22 2992600 0.03 0.13%
BLE Blackrock Muni Income Trust II 15.54 15.48 15.49 16400 0.01 0.06%
BLJ Blackrock New Jersey Muni Trust 15.29 14.93 15.04 7100 0.11 0.74%
BLV Long Term Bond Index ETF Vanguard 94.08 93.68 93.81 230600 -0.15 -0.16%
BND Total Bond Market ETF Vanguard 82.09 81.97 82.01 1646700 -0.01 -0.01%
BNO US Brent Oil 13.32 13.07 13.08 57300 -0.24 -1.80%
BOIL Ultra DJ-UBS Natural Gas Proshares 10.11 9.57 9.66 468100 -0.32 -3.21%
BRAQ G-X Brazil Consumer ETF 14.39 14.39 14.39 100 0.00 0.00%
BRAZ G-X Brazil Midcap ETF 10.42 10.39 10.42 300 0.03 0.29%
BRF Brazil Smallcap ETF Vaneck 21.79 21.59 21.75 22000 0.03 0.14%
BRN Barnwell Industries 1.84 1.8 1.81 10000 -0.01 -0.55%
BSCH 2017 Corp Bond Bulletshares Guggenheim 22.62 22.6 22.605 131100 -0.00 -0.02%
BSV Short-Term Bond ETF Vanguard 79.97 79.91 79.91 943700 -0.04 -0.05%
BTI British American Tobacco Industries 70.53 69.46 70 4020900 0.34 0.49%
BTN Ballantyne Strong Inc 6.95 6.6 6.85 29500 0.25 3.79%
BTX Biotime Inc 2.97 2.88 2.94 193200 0.00 0.00%
BVX Bovie Medical Corp 2.5 2.43 2.45 33200 0.01 0.41%
BWV CBOE S&P 500 Buywrite Index ETN Ipath 75.09 75.09 75.09 400 0.00 0.00%
BWX Intl Treasury Bond ETF SPDR 28.1 27.905 28.06 210800 0.08 0.29%
BWZ Short-Term Intl Treasury Bond ETF SPDR 31.94 31.6 31.76 51500 0.06 0.19%
BZF Wisdomtree Brazilian Real Fund 18.85 18.71 18.82 20700 -0.02 -0.11%
BZM Blackrock Maryland Muni Trust 15.9 14.78 15 4500 0.21 1.42%
BZQ Ultrashort MSCI Brazil Proshares 11.85 11.61 11.74 55700 0.04 0.34%
CAFE Coffee Pure Beta ETN Ipath 12.9 12.83 12.86 3000 0.00 0.00%
CANE Teucrium Sugar 10.19 10.07 10.07 20400 -0.04 -0.40%
CAW CCA Industries 3.81 3.6 3.65 49900 0.05 1.39%
CCA MFS California Insured Muni Trust 11.81 11.75 11.75 3200 -0.06 -0.51%
CCF Chase Corp 107.864 106.555 107.05 14800 0.49 0.46%
CEF Central Fund of Canada 12.3 12.17 12.22 498100 0.05 0.41%
CET Central Securities Corp 25.88 25.69 25.77 28000 -0.10 -0.39%
CEV Eaton Vance California Muni Income Trust 12.59 12.53 12.59 18300 0.05 0.40%
CEW Wisdomtree Emerging Currency Fund 18.95 18.91 18.92 7100 -0.01 -0.05%
CGW S&P Global Water Guggenheim 33.6 33.42 33.56 50500 0.04 0.12%
CH Aberdeen Chile Fund 7.405 7.3 7.3 16700 -0.10 -1.35%
CHEP US Value Fund Mkt Neutral ETF Quantshares 25.85 25.55 25.83 2000 0.23 0.90%
CHIE G-X China Energy ETF 11.1 11.1 11.1 200 0.00 0.00%
CHII G-X China Industrials ETF 15.1 14.95 14.95 1900 -0.06 -0.40%
CHIM G-X China Materials ETF 18.23 18.16 18.23 800 0.07 0.39%
CHIQ G-X China Consumer ETF 15.5 15.4 15.4 23200 -0.10 -0.65%
CHIX G-X China Financials ETF 16.51 16.4 16.46 22500 -0.01 -0.06%
CHOC Cocoa Pure Beta ETN Ipath 29.49 29.25 29.34 5800 -0.10 -0.34%
CIK Credit Suisse Asset Management 3.44 3.42 3.43 179100 0.00 0.00%
CIU Interm Credit Bd Ishares 110.17 110.04 110.06 450300 -0.09 -0.08%
CIX Compx International Inc 15 14.5 14.9 1800 -0.10 -0.67%
CKX Ckx Lands 11.83 11.83 11.83 100 0.00 0.00%
CLM Cornerstone Strategic Value Fund 14.96 14.57 14.8 315800 0.20 1.37%
CLY 10+ Year Credit Bond Ishares 62.18 61.95 61.98 546600 -0.14 -0.23%
CMF S&P CA Municipal Bond Ishares 118.5 118.29 118.39 26800 0.08 0.07%
CMT Core Molding Technologies Inc 20.68 20.01 20.34 27100 0.16 0.79%
CNDA IQ Canada Smallcap ETF 17.522 17.485 17.485 400 -0.02 -0.09%
CNY RMB/USD ETN Vaneck 42.49 42.46 42.49 500 0.03 0.07%
COPX G-X Copper Miners ETF 23.17 22.9 22.91 25500 -0.26 -1.12%
CORN Teucrium Corn 19.72 19.44 19.62 131300 0.16 0.82%
CORP Invest Grade Corp Bd Index ETF Pimco 106.08 105.705 105.77 89900 -0.02 -0.02%
COW DJ-UBS Livestock TR Sub-Idx ETN Ipath 25.08 24.72 24.79 6600 -0.28 -1.12%
CPER US Copper 17.56 17.56 17.56 200 0.00 0.00%
CPHI China Pharma Holdings 0.227 0.222 0.227 32600 0.00 0.89%
CPI IQ Real Return ETF 27.41 27.39 27.41 300 0.02 0.07%
CQP Cheniere Energy Partners LP 30.46 30.09 30.3 553200 -0.05 -0.16%
CQQQ China Technology ETF Guggenheim 51.45 51.06 51.17 71300 -0.15 -0.29%
CRF Cornerstone Strategic Return Fund 14.56 14.3 14.45 303900 0.10 0.70%
CRMD Cormedix Inc 0.41 0.38 0.4 393600 0.02 5.26%
CRVP Crystal Rock Holdings 0.78 0.78 0.78 600 0.00 0.00%
CSD Guggenheim S&P Spin-Off ETF 49.14 48.955 49.12 3300 0.12 0.24%
CSJ 1-3 Year Credit Bond Ishares 105.47 105.36 105.43 371800 0.03 0.03%
CSM Largecap Core Proshares Lus 61.39 61.16 61.22 14500 -0.17 -0.28%
CTNN Cotton Pure Beta ETN Ipath 28.955 28.955 28.955 100 0.00 0.00%
CTO Consolidated-Tomoka Land Co 58.28 56.295 56.96 16400 0.01 0.02%
CUO Continental Materials Corp 20.55 19.55 20 3900 0.00 0.00%
CUPM Copper Pure Beta ETN Ipath 29.74 29.73 29.74 2400 0.01 0.03%
CURE Healthcare Bull 3X Direxion ETF 44.68 43.64 44.4 114700 0.76 1.74%
CUT Guggenheim MSCI Global Timber ETF 29.41 29.22 29.23 20600 -0.18 -0.61%
CVM Cel-Sci Corp 2.48 2.35 2.42 82300 0.07 2.98%
CVR Chicago Rivet & Machine Co 36.8 35 36.55 1900 1.55 4.43%
CVU CPI Aerostructures 9.85 9.65 9.75 29500 -0.05 -0.51%
CVY Multi Asset Income Guggenheim 21.35 21.25 21.29 21800 -0.01 -0.05%
CWB Convertible Secs Barclays Capital SPDR 51.115 50.833 50.97 2543900 -0.03 -0.06%
CWI ACWI [Ex-Us] MSCI ETF SPDR 36.8 36.68 36.75 116000 0.00 0.00%
CYB Wisdomtree Chinese Yuan Fund 24.94 24.85 24.85 3900 0.00 0.00%
CZA Midcap Core Guggenheim 61.49 61.29 61.3 11700 -0.19 -0.31%
DAG DB Agriculture 2X ETN Powershares 3.6 3.57 3.59 9500 0.00 0.00%
DBA DB Agriculture Fund PS 20.31 20.2 20.25 455300 -0.04 -0.20%
DBB DB Base Metals ETN Powershares 16.35 16.26 16.3 72500 -0.03 -0.18%
DBBR Db-Xt MSCI Brazil Hgd Eq 10.65 10.58 10.58 1200 -0.07 -0.66%
DBC DB Commodity Index Powershares 14.77 14.63 14.65 1132100 -0.09 -0.61%
DBE DB Energy Powershares 11.94 11.74 11.76 24900 -0.18 -1.51%
DBEF Db-Xt MSCI EAFE Hgd Eq 30.495 30.33 30.42 1191300 -0.07 -0.23%
DBEM Db-Xt MSCI EM Mkts Hgd Eq 22.75 22.68 22.68 46300 -0.02 -0.09%
DBJP Db-Xt MSCI Japan Hgd Eq 39.27 39.1 39.22 188600 -0.04 -0.10%
DBO DB Oil Powershares 8.23 8.09 8.1 309900 -0.12 -1.46%
DBP DB Precious Metals Powershares 37.09 36.79 36.97 8000 0.16 0.43%
DBS DB Silver Powershares 25.23 25.14 25.14 13000 -0.09 -0.36%
DBV DB G10 Currency Harvest Powershares 24.46 24.4 24.405 3600 -0.05 -0.22%
DDG Oil & Gas Short Proshares 25.66 25.66 25.66 100 0.00 0.00%
DDM Ultra DOW 30 Proshares 100.83 100.06 100.39 115100 -0.37 -0.37%
DEF Defensive Equity Guggenheim 43.14 42.97 43.11 9300 0.14 0.33%
DEM Emrg Mkts Equity Inc Wisdomtree 42.845 42.66 42.73 153400 -0.08 -0.19%
DES Smallcap Dividend Wisdomtree 82.14 81.67 81.9 47800 0.07 0.09%
DEW Global Equity Income Wisdomtree 46.142 46.045 46.101 2500 0.06 0.12%
DFE Europe Smallcap Dividend Wisdomtree 66.76 66.35 66.72 62100 0.22 0.33%
DFJ Japan Smallcap Dividend Wisdomtree 71.51 71.24 71.34 87200 0.04 0.06%
DGL DB Gold Powershares 39.76 39.45 39.64 39800 0.14 0.35%
DGP DB Gold 2X ETN Powershares 23.11 22.79 22.97 7200 0.16 0.70%
DGS Emrg Mkts Smallcap Div Wisdomtree 47.78 47.57 47.68 67700 -0.04 -0.08%
DGSE Dgse Companies Inc 1.69 1.63 1.66 32900 -0.02 -1.19%
DGT Global DOW ETF SPDR 79.05 78.77 78.77 700 -0.28 -0.35%
DGZ DB Gold -1X ETN Powershares 14.22 14.18 14.21 2300 0.03 0.21%
DHS Equity Income Wisdomtree 69.03 68.77 68.86 20500 0.05 0.07%
DHY Credit Suisse High Yield Bond Fund 2.85 2.82 2.84 431700 0.00 0.00%
DIA DOW Industrials SPDR 216.58 215.71 216.19 1372000 -0.38 -0.18%
DIG Ultra Oil & Gas Proshares 33.19 32.22 32.37 199300 -0.55 -1.67%
DIM Intl Midcap Dividend Wisdomtree 65.47 65.27 65.41 11000 0.06 0.09%
DIRT Agriculture Pure Beta ETN Ipath 32.97 32.71 32.94 700 0.23 0.70%
DIT Amcon Distributing Company 101.5 101 101 800 -0.50 -0.49%
DJCI DJ-UBS Commodity Idx TR ETN UBS E-Tracs 15.26 15.18 15.18 9500 -0.07 -0.46%
DJP DJ-UBS Commodity Idx TR ETN Ipath 23.13 22.97 22.98 87100 -0.09 -0.39%
DLA Delta Apparel 21.76 20.41 21.76 5900 0.61 2.88%
DLN Largecap Dividend Wisdomtree 85.26 84.95 85.15 28000 -0.03 -0.04%
DLS Intl Smallcap Dividend Wisdomtree 71.53 71.22 71.44 91400 0.10 0.14%
DMF Dreyfus Muni Income 9.09 9.03 9.07 40000 0.03 0.33%
DNL Global Ex-US Growth Wisdomtree 55.18 55.05 55.16 24000 0.04 0.07%
DNN Denison Mines Corp 0.52 0.485 0.505 397700 -0.02 -2.88%
DNO US Short Oil 72.62 71.4 72.59 2300 1.19 1.67%
DOD DJ High Yield Select 10 ETN Elements 19.25 19.03 19.13 3100 0.10 0.53%
DOG DOW 30 Short Proshares 17.24 17.17 17.21 146100 0.04 0.23%
DOL Intl Largecap Dividend Wisdomtree 48.5 48.33 48.43 21700 0.07 0.14%
DON Midcap Dividend Wisdomtree 99.34 99.01 99.11 225000 -0.13 -0.13%
DOO Intl Div Ex-Financials Wisdomtree 41.97 41.81 41.93 10500 0.12 0.29%
DPK Dev Mkts Bear 3X Direxion ETF 14.9 14.78 14.83 500 -0.05 -0.34%
DPW Digital Power Corp 0.64 0.585 0.593 165500 -0.01 -1.17%
DRN Real Estate Bull 3X Direxion 23.16 22.65 22.69 52000 -0.47 -2.03%
DRR Euro -2X ETN Vaneck 52.27 49.29 49.29 1100 -2.63 -5.07%
DRV Real Estate Bear 3X Direxion 11.07 10.8 11.04 45300 0.17 1.56%
DRW Global Ex-US Real Estate Wisdomtree 30.7 30.57 30.625 14200 0.05 0.18%
DSI KLD 400 Social Index Ishares 91.63 91.32 91.53 19800 -0.04 -0.04%
DSS Document Security Systems 0.71 0.66 0.68 22900 -0.02 -2.86%
DSUM Chinese Yuan Dim Sum Bond Powershares 22.8 22.7 22.8 3400 0.01 0.04%
DTD Total Dividend Wisdomtree 86.24 86 86.1 5600 -0.10 -0.12%
DTH DEFA Equity Income Wisdomtree 42.92 42.73 42.85 24100 0.02 0.05%
DTN Dividend Ex-Financials Wisdomtree 83.5 83.15 83.34 9900 0.07 0.08%
DTO DB Crude Oil -2X ETN Powershares 147 141.22 147 1100 5.78 4.09%
DUG Ultrashort Oil & Gas Proshares 47.32 45.87 47.11 43800 0.93 2.01%
DUST Gold Miners Bear 3X Direxion ETF 30.65 29.36 29.74 6202600 -0.72 -2.36%
DVY DJ Select Dividend Index Ishares 93.12 92.72 92.97 917100 0.13 0.14%
DWM DEFA Wisdomtree 53.27 53.08 53.2 25400 0.10 0.19%
DWX S&P Dividend Intl SPDR 40.21 40 40.16 71800 0.16 0.40%
DXD Ultrashort DOW 30 Proshares 11.625 11.53 11.57 628700 0.02 0.17%
DXJ Japan Hedged Equity Wisdomtree 52.71 52.43 52.64 1024600 -0.01 -0.02%
DXR Daxor Corp 6.285 5.88 6.24 900 0.36 6.12%
DYY DB Commodity 2X ETN Powershares 3.11 3.05 3.11 1800 0.06 1.97%
DZK Dev Mkts Bull 3X Direxion ETF 71.15 70.85 71.15 2600 0.17 0.24%
DZZ DB Gold -2X ETN Powershares 5.95 5.86 5.89 19500 -0.06 -1.01%
EAD Wells Fargo Advantage 8.6 8.57 8.6 180500 0.02 0.23%
EBND EM Local Bond ETF Barclays Capital SPDR 29.66 29.6 29.61 9200 0.01 0.03%
ECF Ellsworth Convertible Growth and Income 9.29 9.24 9.28 23100 0.04 0.43%
ECH Chile Investable Mkt Idx MSCI Ishares 45.37 45.02 45.18 418000 0.00 0.00%
ECNS China Smallcap Index MSCI Ishares 47.52 47.49 47.49 1900 -0.03 -0.06%
ECON Emrg Mkts Consumer Egshares 27.4 27.19 27.24 79800 -0.12 -0.44%
EDC Emrg Mkts Bull 3X Direxion 100.04 98.79 99.51 81100 -0.47 -0.47%
EDEN Denmark Index MSCI Ishare 65.5 65.18 65.35 6200 0.17 0.26%
EDIV S&P Emrg Mkts Dividend SPDR 31.35 31.17 31.28 161900 -0.05 -0.16%
EDV Extended Dur Trs Idx ETF Vanguard 118.35 117.29 117.7 79800 -0.36 -0.30%
EDZ Emrg Mkts Bear 3X Direxion 12.29 12.13 12.22 322700 0.09 0.74%
EEB BRIC Guggenheim 34.15 33.98 34.01 2500 -0.14 -0.41%
EELV S&P EM Low Vol Powershares 24.59 24.52 24.56 19800 0.01 0.04%
EEM Emrg Mkts Index MSCI Ishares 43.76 43.56 43.66 35990000 -0.08 -0.18%
EEMS Emrg Mkts Smallcap MSCI Ishares 48.47 48.32 48.39 90100 0.04 0.08%
EEMV Emrg Mkts Min Vol Idx MSCI Ishares 57.26 57.09 57.2 305600 0.02 0.03%
EES Smallcap Earnings Wisdomtree 33.38 33.22 33.27 20900 -0.05 -0.15%
EET Ultra MSCI Emrg Mkts Proshares 79.98 79.28 79.53 4100 -0.45 -0.56%
EEV Ultrashort MSCI Emrg Mkts Proshares 10.24 10.15 10.18 69100 0.03 0.30%
EFA EAFE Index MSCI Ishares 66.85 66.6 66.81 13792600 0.10 0.15%
EFAV EAFE Min Volatility MSCI Ishares 70.41 70.1 70.33 478400 0.21 0.30%
EFG EAFE Growth Index MSCI Ishares 75.88 75.56 75.75 196300 0.00 0.00%
EFNL Finland Index MSCI Ishares 40.36 40.2 40.36 4000 0.16 0.40%
EFO Ultra MSCI EAFE Proshares 118.96 118.38 118.96 500 0.58 0.49%
EFU Ultrashort MSCI EAFE Proshares 25.79 25.79 25.79 300 0.00 0.00%
EFV EAFE Value Index MSCI Ishares 52.95 52.79 52.92 267300 0.05 0.09%
EFZ EAFE MSCI Short Proshares 27.06 27 27.05 1900 -0.01 -0.04%
EGAS Gas Natural Inc 12.85 12.75 12.85 20400 0.05 0.39%
EGI Entree Resources Ltd 0.464 0.445 0.461 127900 0.01 2.44%
EGPT Egypt Index ETF Vaneck 27.53 27.4 27.45 27500 0.05 0.18%
EIA Eaton Vance California Muni Bond II 11.99 11.96 11.97 8100 -0.01 -0.08%
EIDO Indonesia Invstble Mkt Idx MSCI Ishares 27.19 27.04 27.11 379700 -0.08 -0.29%
EIM Eaton Vance Muni Bond Fund 12.84 12.74 12.84 114300 0.02 0.16%
EIO Eaton Vance Ohio Muni Bond Fund 13.62 13.17 13.38 5100 0.07 0.53%
EIP Eaton Vance Pennsylvania Muni Bond 12.98 12.89 12.89 2900 -0.09 -0.69%
EIRL Ireland Index MSCI Ishares 43.93 43.77 43.91 1900 0.14 0.32%
EIS Israel Index MSCI Ishares 54.35 53.93 54.18 54600 -0.17 -0.31%
EIV Eaton Vance Muni Bond Fund II 12.65 12.6 12.65 12700 0.03 0.24%
ELD Emrg Mkts Local Debt Wisdomtree 38.74 38.51 38.64 39100 0.13 0.34%
ELLO Ellomay Capital Ltd Ordinary Sh 8.8 8.8 8.8 100 0.00 0.00%
ELMD Electromed Inc 6.25 5.96 6.25 21400 0.29 4.87%
EMAN Emagin Corp 2.55 2.4 2.45 54100 0.00 0.00%
EMB USD Emrg Mkts Bond Ishares 115.3 115.01 115.02 1285900 -0.19 -0.16%
EMI Eaton Vance Michigan Muni Income Trust 13.84 13.7 13.7 4500 -0.09 -0.65%
EMJ Eaton Vance New Jersey Muni Bond 13.28 13.21 13.25 2300 0.04 0.30%
EMLC Emrg Mkts Local Curr Bond ETF Vaneck 19.24 19.16 19.2 2376700 0.02 0.10%
ENOR Norway Index MSCI Ishares 24.16 24.07 24.09 6000 0.02 0.08%
ENX Eaton Vance New York Muni Bond Fund 12.72 12.64 12.66 35600 -0.06 -0.47%
ENY Canadian Energy Income Guggenheim 8.533 8.47 8.485 7200 -0.01 -0.06%
EPHE Philippines Index MSCI Ishares 36.23 35.85 36.1 235800 -0.06 -0.17%
EPI India Earnings Wisdomtree 26 25.91 25.98 2160000 0.02 0.08%
EPM Evolution Petroleum Corp 8.25 8.1 8.15 34200 -0.05 -0.61%
EPOL Poland Index MSCI Ishares 25.61 25.46 25.5 97800 0.03 0.12%
EPP Pacific Ex-Japan MSCI Ishares 46.22 46.03 46.12 360400 0.00 0.00%
EPS Earnings 500 Wisdomtree 85.196 84.97 85.162 1000 0.03 0.03%
EPU Peru Index MSCI Ishares 35.12 34.94 34.99 32500 -0.06 -0.17%
EPV Ultrashort FTSE Europe Proshares 34.99 34.6 34.63 3300 -0.18 -0.52%
EQL Alps Equal Sector Weight ETF 65.21 65.06 65.06 5000 -0.10 -0.15%
ERC Wells Fargo Advantage Multi-Sector 13.47 13.42 13.44 143600 -0.03 -0.22%
ERH Wells Fargo Advantage Utilities and High 13.325 13.25 13.279 7900 -0.01 -0.08%
ERUS Russia Index MSCI Ishares 30.62 30.43 30.48 201600 -0.08 -0.26%
ERX Energy Bull 3X Direxion 26.89 25.74 25.94 3749200 -0.66 -2.48%
ERY Energy Bear 3X Direxion 13.04 12.47 12.94 1448200 0.31 2.45%
ESP Espey Mfg. & Electronics 22.76 22.46 22.47 5500 -0.13 -0.58%
EUM Emrg Mkts MSCI Short Proshares 19.78 19.71 19.75 75800 0.04 0.20%
EUO Ultrashort Euro Proshares 22.56 22.19 22.29 358400 -0.27 -1.20%
EUSA US Index MSCI Ishares 51.905 51.805 51.825 4600 -0.02 -0.03%
EVBN Evans Bancorp 41.9 41.05 41.5 8100 0.45 1.10%
EVI Envirostarm Inc 26.7 25.6 26.15 99000 -0.55 -2.06%
EVJ Eaton Vance New Jersey Muni Income Trust 12.28 12.22 12.28 2800 0.04 0.33%
EVM Eaton Vance California Muni Bond Fund 11.76 11.73 11.75 38500 0.00 0.00%
EVO Eaton Vance Ohio Muni Income Trust 13.83 13.71 13.79 1700 -0.04 -0.29%
EVP Eaton Vance Pennsylvania Muni Income Trust 12.3 12.24 12.27 3300 -0.03 -0.24%
EVV Eaton Vance Limited Duration 14.15 14.05 14.05 311500 -0.10 -0.71%
EVX Environmental Svcs ETF Vaneck 81.255 80.91 81.255 5000 0.20 0.25%
EVY Eaton Vance New York Muni Income Trust 13.15 13.12 13.15 5600 0.01 0.08%
EWA Australia Index MSCI Ishares 22.76 22.63 22.71 1798200 0.02 0.09%
EWC Canada Index MSCI Ishares 27.96 27.79 27.86 1523000 0.02 0.07%
EWD Sweden Index MSCI Ishares 34.55 34.3 34.55 326000 0.18 0.52%
EWEM Emrg Mkts Eq WT MSCI Guggenheim 33.32 33.24 33.3 3600 0.05 0.15%
EWG Germany Index MSCI Ishares 31.07 30.89 31.01 3864700 -0.01 -0.03%
EWGS Germany Smallcap Index Fund MSCI Ishares 55.105 54.85 55.072 3500 0.22 0.40%
EWH Hong Kong Index MSCI Ishares 23.95 23.87 23.9 3278400 0.02 0.08%
EWI Italy Index MSCI Ishares 29.3 29.135 29.27 753700 0.06 0.21%
EWJ Japan Index MSCI Ishares 54.345 54.18 54.26 5541600 0.02 0.04%
EWK Belgium Index MSCI Ishares 20.37 20.3 20.33 21000 0.02 0.10%
EWL Switzerland Index MSCI Ishares 34.95 34.75 34.9 416000 0.14 0.40%
EWM Malaysia Index MSCI Ishares 31.7 31.61 31.69 218500 0.03 0.09%
EWN Netherlands Invstbl Mkt Idx Ishares ETF 30.45 30.28 30.38 139500 0.09 0.30%
EWO Austria Investable Mkt Idx MSCI Ishares 22.36 22.27 22.35 89400 0.05 0.22%
EWP Spain Index MSCI Ishares 33.7 33.55 33.65 793100 0.05 0.15%
EWQ France Index MSCI Ishares 29.62 29.46 29.6 1034300 0.01 0.03%
EWS Singapore Index MSCI Ishares 24.37 24.3 24.36 380600 0.00 0.00%
EWT Taiwan Index MSCI Ishares 36.81 36.62 36.62 8298400 -0.17 -0.46%
EWU UK Index MSCI Ishares 34.09 33.92 34.04 8159900 0.06 0.18%
EWV Ultrashort MSCI Japan Proshares 33.1 33.1 33.1 100 0.00 0.00%
EWW Mexico Index MSCI Ishares 57.425 57.1 57.25 1596400 0.09 0.16%
EWX S&P Emrg Mkts Smallcap SPDR 48.27 48.15 48.22 150600 -0.03 -0.06%
EWY South Korea Index MSCI Ishares 71.01 70.74 70.95 1677900 -0.06 -0.08%
EWZ Brazil Index MSCI Ishares 37.48 37.09 37.35 13497700 -0.06 -0.16%
EXI S&P Global Industrials Ishares 85.86 85.52 85.72 1029700 -0.14 -0.16%
EXT Total Earnings Wisdomtree 87.59 87.52 87.59 300 0.07 0.08%
EZA South Africa Index MSCI Ishares 60.92 60.13 60.6 469300 -0.17 -0.28%
EZJ Ultra MSCI Japan Proshares 107.15 107.15 107.15 200 0.00 0.00%
EZM Midcap Earnings Wisdomtree 36.62 36.43 36.52 27000 -0.07 -0.19%
EZU Ishares MSCI Eurozone ETF 41.7 41.51 41.66 6950000 0.01 0.02%
EZY Largecap Value Wisdomtree 73.7 73.41 73.7 600 0.22 0.30%
FAN Global Wind Energy First Trust 13.29 13.2 13.25 41900 0.05 0.38%
FAS Financial Bull 3X Direxion 51.47 50.74 50.96 1843400 -0.13 -0.25%
FAX Aberdeen Asia-Pacific 5.13 5.1 5.1 565200 -0.03 -0.58%
FAZ Financial Bear 3X Direxion 16.4 16.15 16.34 798600 0.05 0.31%
FBT Biotechnology Index NYSE ETF 119.04 117 118.53 42600 1.23 1.05%
FCG Natural Gas ETF FT 21.23 20.67 20.69 128600 -0.51 -2.41%
FCO Aberdeen Global 8.85 8.71 8.78 23500 0.07 0.80%
FDD Stoxx Euro Select Div First Trust 13.41 13.34 13.39 218200 0.02 0.15%
FDL Mstar Dividend Leaders 28.3 28.18 28.22 311400 0.00 0.00%
FDM DJ Select Microcap First Trust 44.41 44.17 44.26 6000 -0.15 -0.34%
FDN DJ Internet Index First Trust 101.35 100.55 100.69 1932200 -0.59 -0.58%
FEN Energy Income and Growth Fund 26.34 26.01 26.12 61000 -0.22 -0.84%
FEU Stoxx Europe 50 SPDR 34.8 34.65 34.74 27300 0.05 0.14%
FEZ Euro Stoxx 50 ETF SPDR 39.69 39.49 39.61 2273400 -0.01 -0.03%
FFR FTSE En Dev Mkts Rel Est First Trust 45.01 44.9 45.01 1700 0.00 0.00%
FGD DJ Global Select Dividend First Trust 25.6 25.47 25.54 86000 0.04 0.16%
FILL Global Energy Producers MSCI Ishares 18.69 18.61 18.61 2900 -0.08 -0.43%
FIW Water ETF FT 44.04 43.78 44.04 12400 0.19 0.43%
FLM Global Engineering and Construction ETF FT 55.71 55.6 55.6 200 -0.11 -0.20%
FLOT Floating Rate Note Ishares 50.91 50.9 50.91 558000 0.00 0.00%
FLTR Investment Grade Floating Rate Vaneck ETF 25.415 25.2 25.23 148400 0.03 0.12%
FNI Chindia ETF FT 37.52 37.36 37.43 476300 -0.09 -0.24%
FOIL Aluminum Pure Beta ETN Ipath 26.24 26.21 26.21 10300 -0.01 -0.04%
FPP Fieldpoint Petroleum Corp 0.34 0.32 0.325 13000 -0.00 -0.91%
FPX US IPO Index First Trust 60.96 60.71 60.87 36800 -0.08 -0.13%
FRD Friedman Industries Inc 5.5 5.4 5.5 11900 0.10 1.85%
FRI S&P REIT Index 23.55 23.38 23.38 46400 -0.17 -0.72%
FRN Frontier Markets Guggenheim ETF 14.16 14.06 14.09 16800 0.02 0.14%
FSI Flexible Solutions International Inc 1.88 1.83 1.88 42400 0.01 0.53%
FSP Franklin Street Properties 10.94 10.73 10.73 320300 -0.21 -1.92%
FTF Franklin Templeton Limited Duration 11.97 11.9 11.92 216200 -0.04 -0.33%
FVD Value Line Dividend Idx First Trust 29.48 29.36 29.43 839700 0.05 0.17%
FVL Value Line 100 ETF First Trust 21.88 21.82 21.875 4300 -0.00 -0.02%
FWDB Madrona Global Bond ETF 26.05 26.05 26.05 100 0.00 0.00%
FWDI Madrona International ETF 28.26 28.26 28.26 100 0.00 0.00%
FXA Australian Dollar Trust 79.69 79.23 79.59 19400 0.20 0.25%
FXB British Pound Sterling Trust 126.48 126.23 126.31 103300 0.00 0.00%
FXC Canadian Dollar Trust 78.64 78.25 78.37 89800 0.11 0.14%
FXCH Chinese Renminbi Trust 72.64 72.64 72.64 100 0.00 0.00%
FXD Consumer Disc Alphadex First Trust 37.56 37.34 37.45 45400 -0.04 -0.11%
FXE Euro Trust 112.72 111.76 112.47 1507400 0.68 0.61%
FXF Swiss Franc Trust 99.85 99.14 99.63 62800 0.48 0.48%
FXG Consumer Staples Alphadex First Trust 46.56 46.33 46.45 64600 0.08 0.17%
FXH Healthcare Alphadex First Trust ETF 68.69 68.22 68.57 40400 0.29 0.42%
FXI FTSE China 25 Index Fund Ishares 42.19 42.04 42.08 9289200 -0.09 -0.21%
FXL Technology Alphadex First Trust 46.09 45.7 46.04 54700 -0.05 -0.11%
FXN Energy Alphadex First Trust 13.95 13.59 13.59 269900 -0.28 -2.02%
FXO Financial Alphadex First Trust 29.21 29.01 29.14 186100 -0.02 -0.07%
FXP Ultrashort FTSE China 25 Proshares 22.27 22.13 22.25 13400 0.12 0.54%
FXR Indust/Producer Dur Alphadex First Trust 36.39 35.88 35.89 108300 -0.24 -0.66%
FXS Swedish Krona Trust 116.66 115.82 116.65 900 0.83 0.72%
FXU Utilities Alphadex First Trust 27.39 27.19 27.34 224800 0.09 0.33%
FXY Japanese Yen Trust 86.23 85.73 85.95 70000 0.19 0.22%
FXZ Materials Alphadex First Trust 39.37 39.09 39.2 28000 -0.17 -0.43%
GAF S&P Emrg Midl East & Africa SPDR 62.98 62.93 62.94 2100 0.01 0.02%
GASL Natural Gas Bull 3X Direxion 22.28 20.47 20.56 116700 -1.57 -7.09%
GASX Direxion Natural Gas Bear 3X 36.02 33.25 35.72 23500 2.33 6.98%
GAZ DJ-UBS Natural Gas TR Sub-Idx ETN Ipath 0.33 0.32 0.32 15000 -0.01 -3.03%
GBB GBP/USD Exchange Rate ETN Ipath 34.05 34.05 34.05 100 0.00 0.00%
GBF Government/Credit Bond Ishares 114.81 114.5 114.5 15000 -0.24 -0.21%
GBR New Concept Energy Inc 1.76 1.43 1.53 579000 0.06 4.08%
GCC Continuous Commodity Index 19.07 18.98 18.995 16500 -0.05 -0.29%
GCE CEF GS Connect ETN Claymore 16.72 16.72 16.72 100 0.00 0.00%
GDX Gold Miners Vaneck ETF 22.42 22.11 22.32 25254800 0.17 0.77%
GDXJ Junior Gold Miners ETF Vaneck 33.13 32.635 32.96 7297800 0.15 0.46%
GEX Global Alternatve Energy ETF Vaneck 61.66 61.36 61.49 3400 -0.10 -0.16%
GGN Gamco Global Gold Natural Resources 5.59 5.55 5.59 282600 0.04 0.72%
GII FTSE Global Infra 100 SPDR 52.105 51.917 52.066 3200 0.08 0.16%
GLD Gold SPDR 118.62 117.66 118.24 5571600 0.32 0.27%
GLL Ultrashort Gold Proshares 76.88 75.56 76.11 11100 -0.17 -0.22%
GLO Clough Global Opportunities Fund 11.1 11.07 11.1 182800 0.03 0.27%
GLOW Glowpoint Inc 0.288 0.275 0.287 79600 0.01 2.50%
GLQ Clough Global Equity Fund 13.25 13.21 13.25 19200 0.04 0.30%
GLTR Physical Precious Metals Basket 61.73 61.17 61.48 23800 0.12 0.20%
GLU Gabelli Global Utility 20.73 20.55 20.59 7400 -0.14 -0.68%
GLV Clough Global Allocation Fund 13.87 13.76 13.81 28900 0.00 0.00%
GMF S&P Emerging Asia Pacific SPDR 95.77 95.44 95.44 15800 -0.16 -0.17%
GML S&P Emerging Latin America SPDR 52.68 52.52 52.66 1000 0.03 0.06%
GMM S&P Emerging Markets SPDR 70.27 69.895 70.04 16000 -0.23 -0.33%
GMMB Columbia Intermediate Municipal Bond ETF 53.22 53.2 53.21 500 0.01 0.02%
GMO General Moly Inc 0.47 0.42 0.46 279700 0.00 0.00%
GNR S&P Global Natural Resources SPDR 43.47 43.24 43.31 93000 -0.14 -0.32%
GORO Gold Resource Corp 4.25 4.15 4.18 350200 0.00 0.00%
GPL Great Panther Silver Ltd 1.27 1.23 1.24 584500 -0.02 -1.59%
GREK G-X FTSE Greece 20 ETF 10.79 10.7 10.72 346100 -0.06 -0.56%
GRES IQ Global Resources ETF 26.19 26.04 26.04 126300 -0.01 -0.04%
GRF Eagle Capital Growth Fund 7.95 7.91 7.93 4200 -0.02 -0.25%
GRI Global Realty Majors Cohen & Steers ETF 44.56 44.525 44.555 1300 0.03 0.07%
GRN Global Carbon ETN Ipath 6.35 6.35 6.35 100 0.00 0.00%
GRU MLCX Grains Index TR ETN Elements 4.01 3.99 4 3000 0.00 0.00%
GSB Globalscape 5.37 5.2 5.24 10400 -0.03 -0.57%
GSC GS Connect S&P GSCI Enh Commodity TR ETN 20.98 20.98 20.98 300 0.00 0.00%
GSG S&P GSCI Commodity-Indexed Ishares 14.33 14.15 14.17 114700 -0.16 -1.12%
GSP S&P GSCI Total Return ETN Ipath 13.18 13.04 13.04 6900 -0.13 -0.99%
GSS Golden Star Resources Ltd 0.645 0.625 0.639 644600 -0.00 -0.16%
GST Gastar Exploration 0.973 0.905 0.913 1337800 -0.04 -3.89%
GST-A Gastar Exploration 8.625% Serie 18.15 17.555 17.6 10800 -0.30 -1.68%
GSY Guggenheim Enhanced Short Duration ETF 50.3 50.28 50.29 73200 0.01 0.02%
GTE Gran Tierra Energy Inc 2.43 2.305 2.31 1437600 -0.06 -2.53%
GUNR Mstar Global Upstream Natural Resources ETF 29.68 29.54 29.62 789200 -0.01 -0.03%
GUR S&P Emerging Europe SPDR 30.85 30.76 30.81 31600 0.03 0.10%
GV Goldfield Corp 5.45 5.3 5.45 115000 0.00 0.00%
GVI Interm Govt/Credit Bond Ishares 111.12 110.95 110.99 23600 -0.06 -0.05%
GVP GSE Systems 2.9 2.85 2.9 4800 0.05 1.75%
GWL S&P World Ex-US SPDR 29.94 29.81 29.89 59000 0.05 0.17%
GWX S&P Smallcap Intl SPDR 34.19 34.08 34.13 32100 0.03 0.09%
GXC S&P China SPDR 95.5 94.98 95.12 182400 -0.35 -0.37%
GXF G-X FTSE Nordic Region ETF 23.42 23.29 23.42 9300 0.12 0.52%
GXG G-X FTSE Colombia 20 ETF 9.92 9.86 9.89 15500 0.00 0.00%
HAO China Smallcap Guggenheim 27.31 27.21 27.26 8900 0.01 0.04%
HAP Rve Hard Assets Producers Vaneck ETF 33.9 33.81 33.87 6300 0.04 0.12%
HDG Hedge Replication Proshares 44.57 44.5 44.56 600 -0.01 -0.02%
HDGE Active Bear ETF 8.47 8.43 8.45 58900 0.00 0.00%
HDV Core High Dividend ETF Ishares 83.8 83.42 83.63 299800 0.19 0.23%
HEB Hemispherx Biopharma 0.48 0.47 0.48 105500 0.00 0.00%
HEDJ Intl Hedged Equity Wisdomtree 63.6 63.01 63.25 1702300 -0.31 -0.49%
HGI Intl Multi-Asset Inc Guggenheim 16.93 16.93 16.93 400 0.00 0.00%
HILO Low Vol EM Dividend ETF Egshares 14.44 14.375 14.375 400 -0.06 -0.45%
HLM.P Hillman Gr Cap 11.6 34 33.73 34 2700 0.10 0.29%
HNW Pioneer Diversified High Income Trust 16.53 16.41 16.41 11800 -0.10 -0.61%
HTM U.S. Geothermal Inc 4.6 4.49 4.51 36700 0.00 0.00%
HUSA Houston American Energy Corp 0.69 0.66 0.67 547700 -0.02 -2.90%
HYD High Yld Muni ETF Vaneck 31.09 31.04 31.05 279000 -0.01 -0.03%
HYG Iboxx $ High Yield Corporate Bd Ishares 88.85 88.67 88.8 11827700 -0.04 -0.05%
HYLD Peritus High Yield ETF 36.23 36.07 36.23 10700 0.08 0.22%
HYMB S&P Hi Yld Muni Bond SPDR 57.4 57.16 57.24 62600 0.08 0.14%
HYS 0-5 Year Hi Yld Corp Bond Idx ETF Pimco 101.8 101.57 101.68 185000 -0.06 -0.06%
IAF Aberdeen Australia Equity Fund Inc 6.27 6.19 6.26 49200 -0.01 -0.16%
IAI DJ US Broker-Dealers Ishares 54.26 53.93 54.05 8400 0.12 0.22%
IAK DJ US Insurance Ishares 63.74 63.45 63.63 2200 -0.11 -0.17%
IAT DJ US Regional Banks Ishares 45.83 45.29 45.57 119600 0.00 0.00%
IAU Gold Trust Ishares ETF 12 11.9 11.95 6619600 0.02 0.17%
IBIO Ibio Inc 0.35 0.32 0.33 184300 -0.01 -2.94%
IBND Intl Corp Bond ETF SPDR 34.12 33.8 33.99 15500 0.19 0.56%
ICF Reality Majors Cohen & Steers Ishares 102.23 101.57 101.59 232400 -0.64 -0.63%
IDLV S&P Intl Dev Low Volatility Powershares 33.03 32.83 32.95 58000 0.04 0.12%
IDN Intellicheck Mobilisia 3.52 3.43 3.49 12200 0.04 1.16%
IDU DOW Utilities Ishares 132.52 131.61 132.52 78300 0.69 0.52%
IDV DJ Intl Select Div Idx Ishares 33.61 33.47 33.57 542900 0.04 0.12%
IDX Indonesia Index ETF Vaneck 24 23.89 23.93 16900 -0.07 -0.29%
IEC IEC Electronics 3.95 3.75 3.95 13100 0.20 5.33%
IEF 7-10 Year Treasury Ishares 107.16 106.91 106.95 2317100 -0.15 -0.14%
IEI 3-7 Year Treasury Bond Ishares 123.98 123.84 123.88 579600 -0.07 -0.06%
IEO DJ US Oil & Gas Ex Index Ishares 56.36 55.2 55.27 101900 -0.81 -1.44%
IEV S&P Europe 350 Ishares 45.55 45.35 45.51 459100 0.06 0.13%
IEZ DJ US Oil Equipment Index Ishares 35.875 34.67 34.86 118400 -0.99 -2.76%
IF Aberdeen Indonesia Fund 7.53 7.53 7.53 100 0.00 0.00%
IFMI Institutional Financial Markets 1.2 1.19 1.19 700 0.00 0.00%
IGC India Globalization Capital Inc 0.36 0.35 0.36 61100 0.00 0.00%
IGE S&P Natural Resources North Amer Ishares 32.7 32.3 32.36 116900 -0.28 -0.86%
IGM S&P Technology North Amer Ishares 153.56 152.37 152.94 15900 -0.21 -0.14%
IGN S&P Tech-Multimedia Ntwk North Amer Ishares 47.14 46.88 47.05 6400 -0.04 -0.08%
IGV S&P Tech-Software North Amer Ishares 143.51 142.43 143.42 83400 0.03 0.02%
IHE DJ US Pharmaceuticals Ishares 158.38 156.52 158.35 15700 1.83 1.17%
IHF DJ US Healthcare Provider Ishares 150.75 149.47 150.54 13400 0.99 0.66%
IHI DJ US Medical Devices Ishares 169.71 168.53 169.47 68600 0.23 0.14%
IHT Innsuites Hospitality Trust 1.98 1.98 1.98 100 0.00 0.00%
IJH S&P Midcap 400 Ishares 177.71 176.99 177.32 829900 -0.31 -0.17%
IJJ S&P Midcap 400 Value Ishares 151.69 151.02 151.34 134200 -0.17 -0.11%
IJK S&P Midcap 400 Growth Ishares 200.83 199.93 200.32 224600 -0.51 -0.25%
IJR S&P Smallcap 600 Index Ishares 71.72 71.34 71.6 3196000 0.03 0.04%
IJS S&P Smallcap 600 Value Ishares 143.25 142.41 142.92 280300 0.08 0.06%
IJT S&P Smallcap 600 Growth Ishares 159.13 158.38 158.78 249700 -0.21 -0.13%
ILF S&P Latin America 40 Ishares 32.81 32.61 32.7 648200 -0.09 -0.27%
IMH Impac Mortgage Holdings 14.995 14.71 14.82 11800 -0.03 -0.20%
IMO Imperial Oil Ltd 30.16 29.61 29.72 172900 -0.32 -1.07%
INCO India Consumer Egshares 43.55 43.2 43.39 25300 0.05 0.12%
INDA India Index MSCI Ishares 33.9 33.7 33.77 2974000 -0.10 -0.30%
INDL India Bull 3X Direxion 87.19 86 86.87 13500 -0.32 -0.37%
INFU Infusystems Holdings 1.76 1.75 1.75 4400 -0.01 -0.57%
INP India Index ETN MSCI Ipath 81.51 81.25 81.51 700 0.26 0.32%
INR INR/USD ETN Vaneck 41.5 41.25 41.35 1700 0.10 0.24%
INS Intelligent Systems Corp 3.75 3.57 3.58 4600 -0.17 -4.53%
INUV Inuvo Inc 1.05 1 1.04 34400 -0.01 -0.95%
INXX India Infrastructure Egshares 14.2 14.14 14.16 21000 -0.04 -0.28%
IOIL IQ Global Oil Smallcap ETF 9.88 9.88 9.88 300 0.00 0.00%
IOO S&P Global 100 Ishares 86.31 86.07 86.22 20900 -0.03 -0.03%
IPB Merrill Lynch & Co 27.32 27.25 27.32 3900 0.07 0.26%
IPD S&P Cons Disc Sector Intl SPDR 40.32 40.23 40.26 1900 0.03 0.07%
IPE TIPS Barclays ETF SPDR 56.47 56.2 56.22 21100 -0.23 -0.41%
IPF S&P Financial Sector Intl SPDR 22.75 22.33 22.33 1200 -0.15 -0.67%
IPFF S&P Intl Preferred Stock Ishares 18.41 18.35 18.37 73200 0.02 0.11%
IPK S&P Tech Sector Intl SPDR 44.7 44.39 44.69 2500 0.30 0.68%
IPN S&P Industrial Sector Intl SPDR 35.1 34.895 34.895 30700 -0.20 -0.58%
IPS S&P Cons Stapl Sector Intl SPDR 46.8 46.52 46.73 22400 0.21 0.45%
IPU S&P Utilities Sector Intl SPDR 17.25 17.16 17.21 56000 0.05 0.29%
IPW S&P Energy Sector Intl SPDR 18.1 18.02 18.08 174100 -0.02 -0.11%
IRV S&P Materials Sector Intl SPDR 23.45 23.31 23.31 1400 -0.14 -0.60%
IRY S&P Healthcare Sector Intl SPDR 50.58 50.35 50.51 5700 0.00 0.00%
ISL Aberdeen Israel Fund 19.87 19.87 19.87 100 0.00 0.00%
ISR Isoray Inc 0.61 0.585 0.61 40500 0.01 0.83%
IST S&P Telecom Sector Intl SPDR 25.69 25.58 25.64 14700 0.06 0.23%
ITA DJ US Aerospace & Defense Ishares 164.44 163.48 163.51 122600 -0.48 -0.29%
ITB DJ US Home Construction Ishares 34.51 33.88 34.03 2688000 -0.39 -1.13%
ITE Interm-Term Treasury ETF SPDR 60.22 60.13 60.16 224000 -0.03 -0.05%
ITM Interm Muni ETF Vaneck 24.09 24.06 24.06 312300 -0.03 -0.12%
ITR Interm-Term Corp Bond ETF SPDR 34.58 34.51 34.52 394300 -0.02 -0.06%
IVE S&P 500 Value Ishares 106.21 105.83 106.01 712700 -0.11 -0.10%
IVOG S&P Midcap 400 Growth ETF Vanguard 124.26 123.75 124.16 11100 -0.09 -0.07%
IVOO S&P Midcap 400 ETF Vanguard 120 119.57 119.78 12600 -0.22 -0.18%
IVOV S&P Midcap 400 Value ETF Vanguard 115.98 115.5 115.69 12700 -0.14 -0.12%
IVV S&P 500 Ishares 249.1 248.15 248.74 3551000 -0.22 -0.09%
IVW S&P 500 Growth Ishares 141.41 140.72 141.17 877900 -0.24 -0.17%
IWB Russell 1000 Ishares 137.66 137.15 137.46 1547400 -0.18 -0.13%
IWC Russell Microcap Ishares 89.85 89.42 89.62 21600 -0.14 -0.16%
IWD Russell 1000 Value Ishares 117.16 116.74 116.94 1250600 -0.12 -0.10%
IWF Russell 1000 Growth Ishares 122.6 121.99 122.44 2008100 -0.14 -0.11%
IWL Russell Top 200 Ishares 56.64 56.51 56.58 3500 -0.06 -0.11%
IWM Russell 2000 Ishares 143.52 142.8 143.2 17047700 0.08 0.06%
IWN Russell 2000 Value Ishares 120.46 119.8 120.1 365200 -0.12 -0.10%
IWO Russell 2000 Growth Ishares 173.1 172.155 172.66 328800 0.00 0.00%
IWP Russell Midcap Growth Ishares 110.2 109.7 110.08 414800 -0.07 -0.06%
IWR Russell Midcap Ishares 195.15 194.42 194.76 106900 -0.39 -0.20%
IWS Russell Midcap Value Ishares 85.18 84.72 84.86 500900 -0.25 -0.29%
IWV Russell 3000 Ishares 146.65 146.13 146.46 203800 -0.13 -0.09%
IWX Russell Top 200 Value Ishares 49.065 48.933 48.997 4800 -0.01 -0.03%
IWY Russell Top 200 Growth Ishares 66.59 66.25 66.46 28700 -0.13 -0.20%
IXC S&P Global Energy Ishares 31.96 31.64 31.69 124100 -0.17 -0.53%
IXG S&P Global Financials Ishares 64.79 64.57 64.75 18700 0.07 0.11%
IXJ S&P Global Healthcare Ishares 111.21 110.61 111.04 148100 0.43 0.39%
IXN S&P Global Technology Ishares 138.34 137.56 138.23 24900 -0.02 -0.01%
IXP S&P Global Telecom Ishares 59.48 58.92 59.25 24200 0.27 0.46%
IYC DJ US Consumer Services Ishares 166.23 165.36 165.66 872500 -0.57 -0.34%
IYE DJ US Energy Ishares 36.4 35.87 35.95 459700 -0.34 -0.94%
IYF DJ US Financial Sector Ishares 108.94 108.45 108.59 318500 -0.22 -0.20%
IYG DJ US Financial Services Ishares 114.77 113.98 114.29 52500 -0.09 -0.08%
IYH DJ US Healthcare Ishares 170.279 168.665 169.98 35800 0.97 0.57%
IYJ DJ US Industrial Ishares 134.48 133.61 133.75 20500 -0.73 -0.54%
IYK DJ US Consumer Goods Ishares 122.88 122.49 122.56 107000 -0.03 -0.02%
IYM DJ US Basic Materials Ishares 92.91 92.27 92.43 37400 -0.35 -0.38%
IYR DJ US Real Estate Ishares 80.91 80.24 80.28 6707400 -0.49 -0.61%
IYT DOW Transportations Ishares 172.59 170.23 170.74 284000 -1.85 -1.07%
IYW DJ US Technology Ishares 147.69 146.65 147.48 827300 -0.21 -0.14%
IYY DJ US Index Ishares 124.06 123.76 123.89 20600 -0.11 -0.09%
IYZ DJ US Telecom Ishares 31.99 31.54 31.75 852700 0.13 0.41%
JJA DJ-UBS Agriculture TR Sub-Idx ETN Ipath 34.73 34.45 34.71 2400 0.22 0.64%
JJC DJ-UBS Copper TR Sub-Idx ETN Ipath 30.87 30.66 30.84 14400 0.04 0.13%
JJG DJ-UBS Grains TR Sub-Idx ETN Ipath 29.79 29.32 29.73 38000 0.28 0.95%
JJM DJ-UBS Ind Metals TR Sub-Idx ETN Ipath 24.815 24.815 24.815 100 0.00 0.00%
JJN DJ-UBS Nickel TR Sub-Idx ETN Ipath 11.34 11.095 11.1 3000 -0.11 -0.98%
JJP DJ-UBS Prec Metals TR Sub-Idx ETN Ipath 54.86 54.86 54.86 100 0.00 0.00%
JJS DJ-UBS Softs TR Sub-Idx ETN Ipath 32.47 32.4 32.47 600 0.07 0.22%
JJU DJ-UBS Aluminum TR Sub-Idx ETN Ipath 16.68 16.68 16.68 100 0.00 0.00%
JKD Mstar Large Core Index Ishares 149.15 148.74 148.9 27400 -0.19 -0.13%
JKE Mstar Large Growth Index Ishares 145.27 144.39 144.77 5000 -0.19 -0.13%
JKF Mstar Large Value Index Ishares 96.57 96.4 96.49 1200 0.09 0.09%
JKG Mstar Mid Core Index Ishares 172.55 171.985 172.03 10800 -0.52 -0.30%
JKH Mstar Mid Growth Index Ishares 187.27 186.54 186.59 1000 -0.68 -0.36%
JKJ Mstar Small Core Index Ishares 163.57 163.17 163.43 1900 0.14 0.09%
JKK Mstar Small Growth Index Ishares 165.66 165.6 165.62 700 0.02 0.01%
JKL Mstar Small Value Index Ishares 143.87 143.1 143.56 5300 -0.27 -0.19%
JNK High Yield Bond ETF SPDR 37.38 37.3 37.36 5711500 0.00 0.00%
JO DJ-UBS Coffee TR Sub-Idx ETN Ipath 18.22 18.06 18.1 117500 -0.03 -0.17%
JOB General Employment Enterprises 5.38 5.33 5.33 1400 -0.02 -0.37%
JXI S&P Global Utilities Ishares 50.05 49.83 50.01 5700 0.09 0.18%
KBE S&P Bank ETF SPDR 43.84 43.29 43.52 1095300 -0.06 -0.14%
KCE S&P Capital Markets ETF SPDR 50.66 50.39 50.66 4300 0.02 0.04%
KIE S&P Insurance ETF SPDR 90.28 89.85 90.19 44100 0.26 0.29%
KNOW All Cap Insider Sentiment Direxion 40.44 40.26 40.37 10500 0.01 0.02%
KOL Coal ETF Vaneck 14.53 14.43 14.48 986900 0.04 0.28%
KOLD Ultrashort Natural Gas Proshares 33.03 31.34 32.8 79100 1.14 3.60%
KRE S&P Regional Banking ETF SPDR 55.175 54.405 54.74 3292400 -0.04 -0.07%
KROO IQ Australia Smallcap ETF 17.38 17.38 17.38 100 0.00 0.00%
KRS KBW Regional Banking Short Proshares 16.25 16.25 16.25 1500 0.00 0.00%
KRU Ultra KBW Regional Banking Proshares 77 76.94 76.94 700 -0.06 -0.08%
KWT Solar Energy ETF Vaneck 42.21 41.49 41.49 400 -0.72 -1.71%
KXI S&P Global Cons Staples Ishares 103.69 103.23 103.47 7600 0.23 0.22%
LAQ Latin America Equity Fund 24.96 24.58 24.92 1700 0.34 1.38%
LBJ Latin America Bull 3X Direxion 29.3 28.95 29 4800 -0.30 -1.02%
LBY Libbey Inc 7.73 7.49 7.5 120300 -0.16 -2.09%
LEMB Emrg Mkts Local Cur Bond Ishares 47.88 47.67 47.83 19300 0.16 0.34%
LGL LGL Group 4.63 4.57 4.57 3400 0.00 0.00%
LIT G-X Lithium ETF 30.61 30.46 30.6 105200 0.03 0.10%
LNG Cheniere Energy 47.48 45.41 45.55 1981400 -1.45 -3.09%
LODE Comstock Mining Inc 0.205 0.184 0.199 3713100 0.01 4.74%
LOV Spark Networks Plc 0.97 0.925 0.95 10300 -0.02 -2.06%
LQD Iboxx $ Invest Grade Corp Bond Ishares 121.47 121.19 121.27 1925200 -0.15 -0.12%
LSTK Livestock Pure Beta Ipath ETN 44.89 44.89 44.89 100 0.00 0.00%
LTL Ultra Telecommunications Proshares 50.32 48.46 50.21 4200 1.75 3.61%
LTPZ 15+ Year US TIPS Index ETF Pimco 66.47 65.48 65.8 15300 -0.67 -1.01%
LTS Ladenburg Thalmann Financial Inc 2.515 2.45 2.5 97600 0.03 1.21%
LVL S&P Global Divd Opps Guggenheim 10.98 10.92 10.97 5600 0.01 0.09%
LWC Long-Term Corp Bond ETF SPDR 42.25 42.127 42.155 19200 -0.00 -0.01%
MAB Eaton Vance Massachusetts Muni Bond 14 14 14 100 0.00 0.00%
MATH Meidell Tactical Advantage ETF 30.9 30.81 30.89 1200 0.07 0.23%
MBB MBS Bond Ishares 107.1 106.92 106.96 481800 -0.10 -0.09%
MBG Mortgage Backed Bond ETF SPDR 26.33 26.26 26.3 16800 -0.02 -0.08%
MCF Contango Oil & Gas Company 6.65 6.16 6.2 72800 -0.45 -6.77%
MCRO IQ Hedge Macro Tracker ETF 25.97 25.97 25.97 100 0.00 0.00%
MDY S&P Midcap 400 SPDR 324.43 323.14 323.8 868500 -0.39 -0.12%
MDYG S&P Midcap Growth ETF SPDR 146.41 145.75 146.24 10300 -0.17 -0.12%
MDYV S&P Midcap Value ETF SPDR 98.22 97.9 98.01 13100 -0.19 -0.19%
MGC Megacap 300 Index ETF Vanguard 84.76 84.58 84.69 17000 -0.06 -0.07%
MGK Megacap 300 Growth Index ETF Vanguard 103.44 102.92 103.21 113700 -0.23 -0.22%
MGV Megacap 300 Value Index ETF Vanguard 70.33 70.1 70.26 77400 0.06 0.09%
MHE Massachusetts Health and Education Tax-Exempt TR 13.9 13.89 13.9 1100 0.01 0.07%
MHH Mastech Holdings Inc 9.19 8.55 9.03 13900 -0.12 -1.31%
MINT Enhanced Short-Maturity Strgy ETF Pimco 101.71 101.68 101.69 1142500 0.01 0.01%
MIW Eaton Vance Michigan Muni Bond Fund 13.91 13.91 13.91 100 0.00 0.00%
MLN Long Municipal Index ETF Vaneck 20.02 19.99 20.015 20700 -0.00 -0.02%
MLPG Alerian Natural Gas MLP ETN UBS E-Tracs 25.26 25.22 25.22 400 -0.04 -0.16%
MLPI Alerian MLP Infrastrctr ETN UBS E-Tracs 26.81 26.42 26.44 163400 -0.37 -1.38%
MMV Eaton Vance Massachusetts Muni Income Trust 13.681 13.635 13.641 2400 -0.02 -0.14%
MNA IQ Merger Arbitrage ETF 30.71 30.6 30.69 258100 -0.02 -0.07%
MOC Command Security Corp 3.26 3.21 3.24 5700 -0.02 -0.61%
MOO Agribusiness ETF Vaneck 56.69 56.46 56.56 114800 0.01 0.02%
MORT Mortgage REIT Vaneck ETF 24.35 24.2 24.24 21100 0.04 0.17%
MSN Emerson Radio Corp 1.38 1.38 1.38 4300 0.00 0.00%
MTK MS Technology ETF SPDR 76.94 76.45 76.79 26600 -0.06 -0.08%
MUB S&P National Amt-Free Muni Bd Ishares 110.88 110.74 110.85 606200 0.06 0.05%
MUNI Interm Muni Bond Strgy ETF Pimco 53.753 53.614 53.645 9000 0.03 0.05%
MVF Munivest Fund 9.77 9.73 9.73 38500 -0.02 -0.21%
MVV Ultra Midcap 400 Proshares 108.18 107.5 107.83 6000 -0.35 -0.32%
MXC Mexco Energy Corp 4.88 4.58 4.88 1000 0.03 0.62%
MXI S&P Global Materials Ishares 62.66 62.36 62.44 3300 -0.22 -0.35%
MYY Midcap 400 Short Proshares 12.07 12.04 12.05 13500 -0.01 -0.08%
MZA Muniyield Arizona Fund 17.9 16.41 16.42 15400 -0.58 -3.41%
MZZ Ultrashort Midcap400 Proshares 21.75 21.74 21.75 800 0.01 0.05%
NAK Northern Dynasty Minerals 1.44 1.36 1.39 2263600 -0.03 -2.11%
NAVB Navidea Biopharmaceuticals Inc 0.485 0.47 0.475 203100 0.01 1.06%
NBH Neuberger Berman Intermediate Fund Inc 15.68 15.55 15.55 21800 -0.03 -0.19%
NBO Neuberger Berman New York Intermediate Fund Inc 12.88 12.84 12.84 7100 -0.01 -0.08%
NBW Neuberger Berman California Intermediate Fund In 14.38 14.28 14.32 10000 0.02 0.14%
NBY Novabay Pharmaceuticals 4.054 3.645 3.9 6800 0.21 5.69%
NEN New England Realty Associates Limited Partnershi 70.45 70.45 70.45 100 0.00 0.00%
NFO Insider Sentiment Guggenheim 57.22 57.1 57.22 600 0.12 0.21%
NG Novagold Resources Inc 4.67 4.54 4.58 1685700 -0.05 -1.08%
NGD New Gold Inc 3.05 2.97 3.03 1570200 0.05 1.68%
NHC National Healthcare Corp 69.205 68.25 68.92 26400 0.61 0.89%
NHS Neuberger Berman High Yield Strategies 12.02 11.95 11.96 22800 -0.04 -0.33%
NIB DJ-UBS Cocoa TR Sub-Idx ETN Ipath 23.74 23.25 23.43 83700 -0.25 -1.06%
NINI Nickel Pure Beta ETN Ipath 15.99 15.99 15.99 100 0.00 0.00%
NJV Nuveen New Jersey Muni Value Fund 14.975 14.8 14.89 2500 0.09 0.61%
NLR Uranium+Nuclear Energy Vaneck ETF 51.08 50.98 50.98 300 -0.10 -0.20%
NOG Northern Oil and Gas 1.2 1.15 1.15 614300 0.00 0.00%
NORW G-X Norway ETF 12.56 12.5 12.51 23400 0.01 0.08%
NPN Nuveen Pennsylvania Muni Value Fund 15.73 15.73 15.73 200 0.00 0.00%
NRO Neuberger Berman Real Estate Securities 5.52 5.48 5.51 178800 0.01 0.18%
NSU Nevsun Resources Ltd 2.53 2.47 2.5 354400 -0.01 -0.40%
NTN Ntn Buzztime 6.705 6.35 6.35 7200 -0.36 -5.29%
NUGT Gold Miners Bull 3X Direxion ETF 31.48 30.15 31.03 6104600 0.88 2.92%
NXE Nexgen Energy Ltd 2.51 2.46 2.47 93800 -0.04 -1.59%
NYF S&P NY Municipal Bond Ishares 112.05 111.97 111.98 4200 -0.05 -0.04%
NYH Eaton Vance New York Muni Bond Fund II 12.15 12.05 12.09 5300 -0.06 -0.49%
OEF S&P 100 Ishares 109.41 108.95 109.23 428500 -0.06 -0.05%
OIH Oil Services Vaneck ETF 26.38 25.5 25.66 7582100 -0.69 -2.62%
OIL S&P GSCI Crude Oil TR ETN Ipath 4.99 4.87 4.92 4593000 -0.05 -1.01%
OLO DB Crude Oil ETN Powershares 4.04 4.04 4.04 1000 0.00 0.00%
ONP Orient Paper 1.03 1.01 1.02 20000 0.00 0.00%
PAF FTSE RAFI Asia Pacific Ex-Jp Powershares 57.54 57.54 57.54 200 0.00 0.00%
PALL Physical Palladium 81.45 79.96 80.96 50600 -0.09 -0.11%
PBD Global Clean Energy Powershares 12.22 12.09 12.21 4300 0.05 0.41%
PBE Dynamic Biotech & Genome Powershares 47.635 47.01 47.39 10200 0.14 0.30%
PBJ Dynamic Food & Beverage Powershares 32.155 32 32.12 18300 0.08 0.25%
PBP S&P 500 Buywrite Powershares 22.44 22.37 22.37 106400 -0.06 -0.27%
PBS Dynamic Media Powershares 28.97 28.76 28.87 5300 0.07 0.24%
PBW Wilderhill Clean Energy Powershares 4.57 4.52 4.55 69300 -0.02 -0.44%
PCEF CEF Income Composite Powershares 23.91 23.87 23.88 70900 -0.03 -0.13%
PCG-A Pacific Gas El 6.00 33.35 33.2 33.2 900 -0.15 -0.45%
PCG-B Pacific Gas El 5.50 29.6 29.155 29.571 1600 0.42 1.43%
PCG-G Pacific Gas El 4.80 26.35 26.35 26.35 100 0.00 0.00%
PCG-H Pacific Gas El 4.50 26 25.65 26 400 0.00 0.00%
PCY Emrg Mkts Sovereign Debt Powershares 29.49 29.44 29.45 847300 -0.01 -0.03%
PDN FTSE RAFI Dev Mkts Ex-US S/M Powershares 32.12 31.98 32.05 14800 0.07 0.22%
PEJ Dynamic Leisure & Entertain Powershares 41.97 41.74 41.93 9300 0.18 0.43%
PEK China ETF Vaneck 43.95 43.8 43.9 14900 0.10 0.23%
PFF S&P US Preferred Stock Ishares 39.24 39.17 39.19 2491600 0.02 0.05%
PFIG Fundamental Inv Gr Corp Bond Powershares 25.73 25.66 25.69 9300 0.02 0.08%
PGF Financial Preferred Powershares 19.08 19.05 19.07 220200 0.00 0.00%
PGM DJ-UBS Platinum TR Sub-Idx ETN Ipath 18.815 18.815 18.815 200 0.00 0.00%
PGX Preferred Portfolio Powershares 15.12 15.08 15.12 1340100 0.01 0.07%
PHB Fundamental High Yld Corp Bond Powershares 19.05 19.01 19.05 612100 0.01 0.05%
PHYS Sprott Physical Gold Trust 10.17 10.085 10.13 248200 0.02 0.20%
PICB Intl Corporate Bond Powershares 26.7 26.5 26.66 92600 0.16 0.60%
PICK Global Sel Metals & Mining Prd MSCI Ishares 29.368 29.035 29.19 38700 -0.14 -0.48%
PIN India Powershares 24.3 24.22 24.25 97200 -0.05 -0.21%
PJP Dynamic Pharmaceuticals Powershares 64.77 64.01 64.56 50800 0.55 0.86%
PKB Dynamic Building & Construct Powershares 29.83 29.38 29.48 65300 -0.35 -1.17%
PLG Platinum Group Metals Ltd 0.81 0.79 0.8 216100 0.00 0.00%
PLM Polymet Mining 0.7 0.66 0.69 64500 0.01 1.47%
PLND Poland Vaneck ETF 19.48 19.41 19.45 9500 0.01 0.05%
PLX Protalix Biotherapeutics 0.78 0.73 0.76 521600 -0.02 -2.56%
PMR Dynamic Retail Powershares 34.25 34.2 34.25 2000 0.05 0.15%
PPA Aerospace & Defense Powershares 47.76 47.545 47.55 37200 -0.12 -0.25%
PPLT Physical Platinum 89.05 87.74 88.56 50100 0.56 0.64%
PRF FTSE RAFI US 1000 Powershares 105.04 104.68 104.85 66200 -0.11 -0.10%
PRK Park National Corp 103.47 102.15 102.63 14600 -0.84 -0.81%
PSI Dynamic Semiconductors Powershares 46.3 45.75 46.29 100200 0.09 0.19%
PSJ Dynamic Software Powershares 58.295 57.77 58.03 13100 -0.23 -0.39%
PSK Wells Fargo Preferred Stock SPDR 45.22 45.13 45.15 24900 -0.07 -0.15%
PSLV Sprott Physical Silver Trust ETV 6.28 6.2 6.22 257700 -0.01 -0.16%
PSP Global Listed Private Eq Powershares 12.75 12.71 12.72 98000 -0.02 -0.16%
PSQ QQQ Short Proshares 38.72 38.51 38.59 252300 0.06 0.16%
PSR Active US Real Estate Powershares 79.61 79.47 79.47 1100 -0.10 -0.13%
PST Ultrashort 7-10 Year Treasury Proshares 21.29 21.22 21.29 3700 0.03 0.14%
PTM Long Platinum TR ETN UBS E-Tracs 9.78 9.62 9.62 800 -0.16 -1.64%
PTN Palatin Technologies 0.44 0.43 0.44 816000 0.00 0.00%
PUW Wilderhill Progressive Energy Powershares 26.17 26.04 26.17 1300 0.13 0.50%
PVI Vrdo Tax-Free Weekly Powershares 24.94 24.91 24.94 1400 0.03 0.12%
PW Pittsburgh & West Virginia Railroad 8.19 8.19 8.19 100 0.00 0.00%
PWB Dynamic Largecap Growth Powershares 37.4 37.23 37.36 44500 -0.04 -0.11%
PWC Dynamic Market Powershares 88.155 88.155 88.155 500 0.00 0.00%
PWV Dynamic Largecap Value Powershares 36.69 36.58 36.61 76500 -0.02 -0.05%
PWZ Insured Cali Muni Bond Powershares 26.12 26.01 26.12 26200 0.07 0.27%
PXE Dynamic Energy Explor & Prod Powershares 19.53 19.25 19.25 11100 -0.28 -1.43%
PXF FTSE RAFI Dev Mkts Ex-US Powershares 42.95 42.77 42.89 25600 0.02 0.05%
PXH FTSE RAFI Emrg Mkts Powershares 21.01 20.91 20.97 55600 -0.04 -0.19%
PXJ Dynamic Oil & Gas Services Powershares 9.92 9.6 9.68 6700 -0.24 -2.42%
PXLG Fundamental Pure Large Grow Powershares 41.57 41.37 41.57 800 0.07 0.17%
PXLV Fundamental Pure Large Value Powershares 36.62 36.53 36.59 2000 0.06 0.16%
PXMG Fundamental Pure Mid Growth Powershares 37.42 37.33 37.37 1700 0.03 0.08%
PXMV Fundamental Pure Mid Value Powershares 30.6 30.45 30.6 4400 0.15 0.49%
PXQ Dynamic Networking Powershares 45.4 45.4 45.4 100 0.00 0.00%
PXR Emrg Mkts Infrastructure Powershares 35.91 35.9 35.91 400 0.01 0.03%
PXSG Fundamental Pure Small Grow Powershares 30.24 30.18 30.21 3200 0.02 0.07%
PXSV Fundamental Pure Small Value Powershares 29.79 29.51 29.61 1000 -0.04 -0.13%
PZA Insured National Muni Bond Powershares 25.61 25.55 25.61 256600 0.02 0.08%
PZD Cleantech Powershares 40.12 39.86 40 4000 -0.12 -0.30%
PZG Paramount Gold and Silver 1.56 1.52 1.53 17000 -0.03 -1.92%
PZI Zacks Micro Cap Powershares 18.43 18.43 18.43 100 0.00 0.00%
PZT Insured NY Muni Bond Powershares 24.54 24.39 24.41 7300 -0.13 -0.53%
QAI IQ Hedge Multi-Strategy Tracker ETF 29.77 29.69 29.69 101200 -0.05 -0.17%
QID Ultrashort QQQ Proshares 15.99 15.8 15.86 2468300 0.04 0.25%
QLD Ultra QQQ Proshares 63.5 62.7 63.28 1185200 -0.16 -0.25%
RALS RAFI Long/Short Proshares 37.695 37.505 37.63 1300 -0.06 -0.17%
RBL S&P Russia SPDR 19.35 19.231 19.32 5200 -0.00 -0.03%
RCD S&P 500 Cons Disc EW Guggenheim 92.86 92.57 92.8 4000 0.20 0.22%
RCG Renaissance Capital Growth & Income Fund III 1.39 1.29 1.37 20700 0.07 5.38%
REK Real Estate Short Proshares 16.24 16.22 16.24 1400 0.01 0.06%
REM FTSE Nareit Mort Plus Cp Idx Ishares 46.27 45.96 46.14 239200 0.03 0.07%
REMX Rare Earth/Strategic Metals Vaneck ETF 20.23 20.13 20.19 36200 0.05 0.25%
RETL Retail Bull 3X Direxion 27.77 26.92 27.19 11600 -0.58 -2.09%
REW Ultrashort Technology Proshares 20.83 20.56 20.7 2900 0.14 0.68%
REZ Ishares Residential Real Estate ETF 65.48 65.07 65.08 346700 -0.26 -0.40%
RFG S&P Midcap 400 Pure Growth Guggenheim 142.83 142.32 142.72 4900 -0.11 -0.08%
RFV S&P Midcap 400 Pure Value Guggenheim 64.63 64.36 64.5 5000 0.14 0.22%
RGI S&P 500 Industrial EW Guggenheim 109.5 108.81 108.81 6200 -0.69 -0.63%
RHS S&P 500 Cons Staples EW Guggenheim 124.54 124.17 124.25 16100 0.08 0.06%
RIF Rmr Real Estate Income Fund 22.19 21.88 21.96 12200 -0.10 -0.45%
RINF 30 Year Tips/Tsy Spread Proshares 27.29 27.01 27.07 13100 -0.22 -0.81%
RING Global Gold Miners MSCI Ishares 18.05 17.86 18.01 182500 0.14 0.78%
RJA Rogers Agriculture ETN Elements 6.5 6.47 6.49 27400 0.01 0.15%
RJI Rogers Commodity ETN Elements 4.96 4.82 4.92 34300 -0.01 -0.20%
RJN Rogers Energy ETN Elements 2.25 2.25 2.25 1600 0.00 0.00%
RJZ Rogers Metal ETN Elements 7.957 7.93 7.957 6200 0.00 0.03%
RLGT Radiant Logistics 5.39 5.2 5.3 128700 0.00 0.00%
RNN Rexahn Pharmaceuticals 2.28 2.22 2.25 113700 -0.02 -0.88%
ROM Ultra Technology Proshares 72.99 71.82 72.61 18400 -0.29 -0.40%
ROOF IQ US Real Estate Smallcap ETF 27.61 27.45 27.45 10900 -0.16 -0.58%
ROX Castle Brands 1.87 1.84 1.85 452500 -0.01 -0.54%
RPG S&P 500 Pure Growth Guggenheim 97.852 97.355 97.72 50200 -0.12 -0.12%
RPV S&P 500 Pure Value Guggenheim 60.86 60.58 60.77 86600 -0.03 -0.05%
RSP S&P 500 EW Guggenheim 94.46 94.12 94.29 311600 -0.17 -0.18%
RSX Russia Vaneck ETF 20.35 20.225 20.29 4146900 -0.03 -0.15%
RSXJ Russia Smallcap Vaneck ETF 40.61 40.25 40.55 7700 0.17 0.42%
RTH Retail ETF Vaneck 80.76 80.22 80.31 20800 -0.45 -0.56%
RTM S&P 500 Materials EW Guggenheim 101.27 100.54 100.78 11700 -0.49 -0.48%
RUSL Russia Bull 3X Direxion 40.74 40 40.4 94300 -0.17 -0.42%
RUSS Russia Bear 3X Direxion 31.37 30.86 31.02 90100 -0.06 -0.19%
RVP Retractable Technologies 1.21 1.14 1.17 66700 -0.02 -1.68%
RWC Relm Wireless Corp 3.6 3.5 3.55 26400 0.05 1.43%
RWJ Smallcap Revenue ETF Oppenheimer 67.19 66.7 66.985 29100 0.08 0.11%
RWK Midcap Revenue ETF Oppenheimer 57.67 57.37 57.57 18800 0.00 0.00%
RWL Largecap Revenue ETF Oppenheimer 46.93 46.75 46.81 28000 -0.07 -0.15%
RWM Russell 2000 Short Proshares 45.49 45.28 45.39 227400 -0.03 -0.07%
RWO DJ Global Real Estate ETF SPDR 48.4 48.2 48.24 144000 -0.16 -0.33%
RWR DJ REIT ETF SPDR 94.08 93.38 93.43 102300 -0.65 -0.69%
RWW Financial Sector Revenue ETF Oppenheimer 61.81 61.47 61.72 4900 0.25 0.41%
RWX DJ Intl Real Estate ETF SPDR 38.98 38.83 38.96 1485300 0.09 0.23%
RXD Ultrashort Health Care Proshares 33.16 33.16 33.16 100 0.00 0.00%
RXI S&P Global Cons Disc Ishares 101.02 100.54 100.7 13500 -0.19 -0.19%
RXL Ultra Health Care Proshares 83.89 82.41 83.74 2300 1.33 1.61%
RYE S&P 500 Energy Equal Weight Guggenheim 54.61 53.555 53.62 26900 -0.88 -1.61%
RYF S&P 500 Financials EW Guggenheim 40.09 39.82 39.94 36400 0.00 0.00%
RYH S&P 500 Healthcare EW Guggenheim 178.08 176.9 177.74 10200 0.84 0.47%
RYJ Rj Sb-1 Equity Guggenheim ETF 40.84 40.61 40.61 3100 -0.23 -0.56%
RYT S&P 500 Technology EW Guggenheim 131.51 130.76 131.43 31200 -0.01 -0.01%
RYU S&P 500 Utilities EW Guggenheim 86.82 86.29 86.82 7600 0.48 0.56%
RZG S&P Smallcap 600 Pure Growth Guggenheim 105.16 104.835 105.04 5500 0.00 0.00%
RZV S&P Smallcap 600 Pure Value Guggenheim 66.75 66.32 66.46 13200 -0.29 -0.43%
SAA Ultra Smallcap 600 Proshares 86.82 86.57 86.75 2500 0.18 0.21%
SBB Smallcap 600 Short Proshares 37.1 37.1 37.1 300 0.00 0.00%
SBI Western Asset Intermediate Fund Inc 9.87 9.8 9.87 6300 0.04 0.41%
SCC Ultrashort Consumer Services Proshares 29.32 29.32 29.32 100 0.00 0.00%
SCE-B South CA Edis 408 Pf 24.98 24.98 24.98 100 0.00 0.00%
SCE-C South CA Edis 424 Pf 24.38 24.38 24.38 100 0.00 0.00%
SCE-E South CA Edis 478 Pf 25.8 25.8 25.8 400 0.00 0.00%
SCHA Schwab US Smallcap ETF 65.4 65.09 65.25 490700 -0.02 -0.03%
SCHB Schwab US Broad Market ETF 59.88 59.64 59.78 582200 -0.07 -0.12%
SCHC Schwab Intl Smallcap ETF 34.57 34.45 34.51 130100 0.01 0.03%
SCHD Schwab US Dividend Equity ETF 45.68 45.5 45.62 407600 -0.02 -0.04%
SCHE Schwab EM Mkts Equity ETF 26.2 26.07 26.14 978800 -0.05 -0.19%
SCHF Schwab Intl Equity ETF 32.66 32.54 32.64 1698700 0.07 0.21%
SCHG Schwab US Largecap Growth ETF 65.13 64.805 64.97 516900 -0.16 -0.25%
SCHH Schwab US REIT ETF 41.71 41.36 41.39 337600 -0.32 -0.77%
SCHM Schwab US Midcap ETF 49.3 49.1 49.2 158000 -0.10 -0.20%
SCHO Schwab Short-Term US Trsy ETF 50.46 50.44 50.45 176400 0.01 0.02%
SCHP Schwab US TIPS ETF 55.4 55.11 55.12 1099900 -0.25 -0.45%
SCHR Schwab Interm-Term US Treasury 54.16 54.08 54.09 161100 -0.05 -0.09%
SCHV Schwab US Largecap Value ETF 51.02 50.86 50.96 497700 0.01 0.02%
SCHX Schwab US Largecap ETF 59.09 58.88 59.01 1153500 -0.07 -0.12%
SCHZ Schwab US Aggregate Bond ETF 52.43 52.37 52.38 818400 -0.04 -0.08%
SCIF India Smallcap ETF Vaneck 59.29 58.91 59.28 143100 0.35 0.59%
SCIN India Smallcap Egshares 20.19 20.05 20.11 2000 0.01 0.05%
SCJ Japan Smallcap Index MSCI Ishares 71.1 70.85 71.02 16100 0.11 0.16%
SCO Ultrashort DJ-UBS Crude Oil Proshares 41.91 40.34 41.8 1250800 1.40 3.47%
SCPB Short-Term Corp Bond SPDR 30.68 30.66 30.68 349100 0.00 0.00%
SDIV G-X Superdividend ETF 21.96 21.88 21.91 99700 -0.02 -0.09%
SDOW Ultrapro Short DOW 30 Proshares 30.23 29.88 30.06 301600 0.17 0.57%
SDP Ultrashort Utilities Proshares 26.321 26.25 26.285 3700 -0.04 -0.13%
SDS Ultrashort S&P 500 Proshares 48.83 48.46 48.59 2530000 0.07 0.14%
SDY S&P Dividend SPDR 90.06 89.7 89.93 294100 0.09 0.10%
SEA Shipping Guggenheim ETF 12.5 12.35 12.42 26400 -0.01 -0.08%
SEB Seaboard Corp 4185 4100 4163.85 1800 48.70 1.18%
SEF Financials Short Proshares 12.86 12.8 12.86 5200 0.06 0.47%
SGA Saga Communications 44.725 43.3 43.55 4700 -0.40 -0.91%
SGB Southwest Georgia Financial Corp 19.71 19.48 19.66 1500 0.18 0.92%
SGG DJ-UBS Sugar TR Sub-Idx ETN Ipath 30.78 30.34 30.52 76500 -0.14 -0.46%
SGOL Physical Swiss Gold 120.98 120.08 120.6 17900 0.22 0.18%
SH S&P 500 Short Proshares 32.875 32.75 32.81 2981000 0.05 0.15%
SHM Short-Term Muni Bond ETF SPDR 48.72 48.68 48.72 271300 0.01 0.02%
SHV Short-Treasury Bond Ishares 110.35 110.325 110.34 676000 -0.01 -0.01%
SHY 1-3 Year Treasury Bond Ishares 84.56 84.53 84.54 1083200 -0.01 -0.01%
SICK Direxion Healthcare Bear 3X 21.21 21.21 21.21 300 0.00 0.00%
SIF Sifco Industries 6.98 6.98 6.98 100 0.00 0.00%
SIJ Ultrashort Industrials Proshares 20.67 20.67 20.67 100 0.00 0.00%
SIL G-X Silver Miners ETF 34.11 33.55 34.03 48900 0.30 0.89%
SIM Grupo Simec S.A. De C.V 11.07 10.885 10.97 2600 -0.10 -0.90%
SIVR Physical Silver 16.02 15.81 15.925 70700 0.04 0.28%
SJB High Yld Short Proshares 23.34 23.29 23.31 16100 0.01 0.04%
SKF Ultrashort Financials Proshares 25.96 25.76 25.89 15300 0.07 0.27%
SLV Silver Trust Ishares 15.53 15.3 15.42 7564000 0.04 0.26%
SLVP Global Silver Miners MSCI Ishares 11.2 10.98 11.14 22600 0.16 1.46%
SLX Steel Vaneck ETF 41.29 40.72 41.04 38900 -0.09 -0.22%
SLY S&P Smallcap 600 SPDR 125.75 125.23 125.59 12600 0.11 0.09%
SLYG S&P Smallcap Growth ETF SPDR 220.96 219.75 220.33 14200 -0.61 -0.28%
SLYV S&P Smallcap Value ETF SPDR 122.12 121.29 121.87 24700 0.20 0.16%
SMB Municipal Short Vaneck ETF 17.56 17.54 17.55 16700 -0.01 -0.06%
SMDD Ultrapro Short Midcap 400 Proshares 12.96 12.9 12.9 200 -0.06 -0.46%
SMH Semiconductor Vaneck ETF 88.03 87.09 87.96 2727800 -0.07 -0.08%
SMK Ultrashort MSCI Mexico Proshares 15.26 15.26 15.26 100 0.00 0.00%
SMMU Short-Term Muni Bond Strgy ETF Pimco 50.34 50.165 50.165 2200 -0.18 -0.35%
SMN Ultrashort Basic Materials Proshares 16.35 16.35 16.35 100 0.00 0.00%
SOIL G-X Fertilizers/Potash ETF 9.73 9.69 9.71 3100 -0.02 -0.21%
SOXL Semiconductor Bull 3X Direxion 101.93 98.24 101.51 377200 0.52 0.51%
SOXS Semiconductor Bear 3X Direxion 26.3 25.37 25.5 279000 -0.17 -0.66%
SOYB Teucrium Soybean 19.36 19.19 19.33 38200 0.13 0.68%
SPHB S&P 500 High Beta Powershares 38.55 38.21 38.29 33300 -0.26 -0.67%
SPLV S&P 500 Low Vol Powershares 45.17 45.01 45.14 811800 0.09 0.20%
SPXU Ultrapro Short S&P 500 Proshares 14.79 14.62 14.7 13345600 0.06 0.41%
SPY S&P 500 SPDR 247.42 246.47 247.1 47135100 -0.18 -0.07%
SPYG S&P 500 Growth ETF SPDR 122.14 121.59 121.91 35300 -0.15 -0.12%
SPYV S&P 500 Value ETF SPDR 114.92 114.54 114.77 3000 0.10 0.09%
SRS Ultrashort Real Estate Proshares 31.07 30.48 31.06 19000 0.58 1.90%
SRTY Ultrapro Short Russell 2000 Proshares 40.96 40.37 40.68 253600 -0.02 -0.05%
SSG Ultrashort Semiconductors Proshares 14.97 14.6 14.75 11500 0.15 1.03%
SSN Samson Oil & Gas Ltd 0.49 0.47 0.48 15300 -0.01 -2.04%
SSO Ultra S&P 500 Proshares 93.51 92.82 93.23 1636300 -0.21 -0.22%
SSY Sunlink Health Systems 1.65 1.63 1.63 700 -0.02 -1.21%
STIP 0-5 Year TIPS Bond Ishares 100.45 100.28 100.31 72600 -0.12 -0.12%
STPZ 1-5 Year US TIPS Index ETF Pimco 52.21 52.07 52.11 58000 -0.09 -0.17%
STS Supreme Industries 16.28 15.72 16.1 34300 0.19 1.19%
SUB S&P S/T National Muni Bond Ishares 106.01 105.97 106.01 65100 0.04 0.04%
SVT Servotronics Inc 9.55 9.5 9.535 1100 0.04 0.37%
SVXY VIX Short-Term Fut Short Proshares 90.23 88.38 90.23 4434300 0.19 0.21%
SYN Synthetic Biologics Inc 0.536 0.525 0.525 847100 -0.01 -1.32%
SZK Ultrashort Consumer Goods Proshares 15 15 15 1000 0.00 0.00%
TAN Solar ETF Guggenheim 21.48 21.26 21.45 199600 -0.02 -0.09%
TAO China Real Estate Guggenheim 26.83 26.65 26.75 17200 -0.01 -0.04%
TAT Transatlantic Petroleum Ltd 1.14 1.1 1.13 40800 -0.01 -0.88%
TBF 20+ Year Short Treasury Proshares 22.46 22.33 22.42 368200 0.04 0.18%
TBT Ultrashort 20+ Year Treasury Proshares 35.8 35.38 35.7 1340600 0.20 0.56%
TBX 7-10 Year Short Treasury Proshares 28.14 28.05 28.14 1200 0.09 0.32%
TBZ Ultrashort 3-7 Year Treasury Proshares 26.33 26.31 26.33 200 0.02 0.08%
TDTF Iboxx 5Yr Target Dur TIPS ETF Flexshares 25.08 24.95 24.96 68500 -0.10 -0.40%
TDTT Iboxx 3Yr Target Dur TIPS ETF Flexshares 24.65 24.5 24.51 845400 -0.07 -0.28%
TFI Muni Bond ETF SPDR 49.05 48.97 49.03 334600 0.06 0.12%
TGB Taseko Mines Ltd 1.42 1.35 1.39 382400 -0.01 -0.71%
TGC Tengasco 0.77 0.7 0.7 156900 -0.03 -4.11%
THD Thailand Capped Index MSCI Ishares 78.93 78.58 78.88 146000 0.24 0.31%
THM International Tower Hill Mines Ltd 0.57 0.53 0.53 176200 0.00 0.00%
TIK Tel-Instrument Electronics 3.85 3.62 3.75 20100 0.10 2.74%
TILT Mstar US Mkt Factors Tilt ETF Flexshares 103.84 103.55 103.67 56700 0.12 0.12%
TIP TIPS Bond Ishares 113.98 113.4 113.41 987300 -0.56 -0.49%
TIPZ Broad U.S. TIPS Index ETF Pimco 57.88 57.595 57.6 11400 -0.26 -0.45%
TIS Orchids Paper Products Company 12.8 12 12.52 172600 0.17 1.38%
TLH 10-20 Year Treasury Bd Ishares 137.07 136.65 136.71 64100 -0.26 -0.19%
TLO Long-Term Treasury ETF SPDR 72.5 72.15 72.23 14700 -0.17 -0.23%
TMF 20+ Year Trsy Bull 3X Direxion 21.345 20.98 21.05 253400 -0.17 -0.80%
TMP Tompkinstrustco 79.96 78.61 79.45 11300 0.18 0.23%
TMV 20+ Year Trsy Bear 3X Direxion 19.45 19.1 19.34 636800 0.13 0.68%
TNA Smallcap Bull 3X Direxion 59.45 58.55 59.06 2957500 0.13 0.22%
TOK Kokusai Index MSCI Ishares 61.48 61.03 61.42 2490300 0.26 0.43%
TRT Trio-Tech International 4.76 4.65 4.74 5000 0.02 0.42%
TRX Tanzanian Royalty Exploration Corp 0.48 0.45 0.47 177400 0.00 0.00%
TTFS Advisorshares Wilshire Buyback ETF 66.87 66.62 66.79 2100 -0.04 -0.06%
TUR Turkey Index MSCI Ishares 44.3 43.9 44.09 283200 0.01 0.02%
TUZ 1-3 Year US Treasury Index ETF Pimco 50.71 50.69 50.69 5400 0.00 0.00%
TWM Ultrashort Russell 2000 Proshares 20.32 20.13 20.23 531800 0.00 0.00%
TYBS 20+ Year Trsy Bear 1X Direxion 20.45 20.37 20.45 6000 0.08 0.39%
TYD 7-10 Year Treasury Bull 3X Direxion 44.9 44.9 44.9 100 0.00 0.00%
TYO 7-10 Year Treasury Bear -3X Direxion 13.94 13.86 13.9 3800 -0.04 -0.29%
TZA Smallcap Bear 3X Direxion 15.49 15.26 15.36 7528000 -0.03 -0.19%
UAG CMCI Agriculture TR ETN UBS E-Tracs 19.38 18.95 19.38 600 0.43 2.27%
UBM CMCI Industrial Metals TR ETN UBS E-Tracs 14.94 14.94 14.94 200 0.00 0.00%
UBR Ultra MSCI Brazil Proshares 67.44 66.48 67.19 1000 -0.25 -0.37%
UBT Ultra 20+ Year Treasury Proshares 81.475 81.008 81.008 2300 -0.25 -0.31%
UCC Ultra Consumer Services Proshares 69.31 69.29 69.29 600 0.00 0.00%
UCI CMCI TR ETN UBS E-Tracs 13.88 13.75 13.75 6900 -0.13 -0.94%
UCO Ultra DJ-UBS Crude Oil Proshares 15.67 15.07 15.12 5297300 -0.53 -3.39%
UDN DB US Dollar Bearish Powershares 22.13 21.99 22.08 56400 0.09 0.41%
UDOW Ultrapro DOW 30 Proshares 63 62.27 62.57 248200 -0.43 -0.68%
UEC Uranium Energy 1.77 1.68 1.73 1014400 -0.03 -1.70%
UGA US Gasoline 26.07 25.65 25.69 38300 -0.35 -1.34%
UGE Ultra Consumer Goods Proshares 45.828 45.145 45.81 1000 0.66 1.47%
UGL Ultra Gold Proshares 37.98 37.41 37.73 16400 0.20 0.53%
UHN US Heating Oil 14.83 14.54 14.54 1600 -0.19 -1.29%
UJB Ultra High Yield Proshares 64.05 64.05 64.05 100 0.00 0.00%
ULE Ultra Euro Proshares 16.77 16.52 16.7 24200 0.16 0.97%
UMDD Ultrapro Midcap 400 Proshares 95.37 94.71 95.37 2200 0.25 0.26%
UMX Ultra MSCI Mexico Proshares 29.4 29.16 29.4 17200 0.07 0.24%
UNG US Natural Gas Fund 6.95 6.75 6.79 7403900 -0.10 -1.45%
UNL US 12 Month Natural Gas 10.18 10.05 10.05 27400 -0.09 -0.89%
UPRO Ultrapro S&P 500 Proshares 110.94 109.72 110.48 1512100 -0.29 -0.26%
UPV Ultra FTSE Europe Proshares 53.515 52.83 53.24 2800 0.41 0.78%
UPW Ultra Utilities Proshares 47.01 46.45 46.89 6300 0.13 0.28%
UQM Uqm Technologies Inc 0.9 0.86 0.87 32500 -0.02 -2.25%
URA G-X Uranium ETF 14.68 14.44 14.55 284200 -0.13 -0.89%
URE Ultra Real Estate Proshares 64.6 63.51 63.59 17200 -1.01 -1.56%
URG Ur Energy Inc 0.72 0.655 0.69 340900 -0.03 -3.77%
URR Euro 2X ETN Vaneck 20.89 18.59 18.59 900 -0.41 -2.16%
URTY Ultrapro Russell 2000 Proshares 69.65 68.72 69.25 226500 0.07 0.10%
USCI US Commodity Index 38.91 38.36 38.58 36300 0.22 0.57%
USD Ultra Semiconductors Proshares 92.33 90.06 91.1 6900 -1.23 -1.33%
USL US 12 Month Oil 17.18 16.87 16.89 60500 -0.24 -1.40%
USMV US Min Vol MSCI Ishares 49.645 49.44 49.58 2085800 0.05 0.10%
USO US Oil Fund 9.78 9.58 9.61 20593400 -0.16 -1.64%
UST Ultra 7-10 Year Treasury Proshares 58.83 58.53 58.6 602000 -0.18 -0.31%
UTG Reaves Utility 35 34.71 35 46400 0.13 0.37%
UUP DB US Dollar Bullish Powershares 24.52 24.35 24.4 1016700 -0.11 -0.45%
UUU Universal Security Instruments 2.3 2.3 2.3 400 0.00 0.00%
UVXY Ultra VIX Short-Term Fut Proshares 31.57 30.31 30.42 18044500 -0.08 -0.26%
UWM Ultra Russell 2000 Proshares 62.85 62.24 62.56 673700 0.08 0.13%
UWN Nevada Gold & Casinos 2.29 2.2 2.28 55500 0.08 3.64%
UXI Ultra Industrials Proshares 59.98 59.81 59.98 800 0.04 0.07%
UYG Ultra Financials Proshares 106.51 105.62 105.88 36000 -0.09 -0.08%
UYM Ultra Basic Materials Proshares 60.81 60.4 60.55 4800 -0.26 -0.43%
VAW Materials ETF Vanguard 125.78 124.78 125.13 108700 -0.65 -0.52%
VB Smallcap ETF Vanguard 138.66 138.06 138.37 319300 -0.10 -0.07%
VBK Smallcap Growth ETF Vanguard 149.385 148.68 148.93 180300 -0.30 -0.20%
VBR Smallcap Value ETF Vanguard 125.56 124.92 125.35 398700 0.06 0.05%
VCF Delaware Colorado Muni Income Fund Inc 15.18 15.12 15.14 700 -0.04 -0.26%
VCR Consumer Disc ETF Vanguard 144.22 143.31 143.77 51400 -0.45 -0.31%
VDC Consumer Staples ETF Vanguard 141.59 140.8 141.16 61100 0.15 0.11%
VDE Energy ETF Vanguard 90.96 89.56 89.71 179100 -0.98 -1.08%
VEA FTSE Developed Markets Vanguard 42.48 42.32 42.43 5468000 0.04 0.09%
VEGI Global Agriculture Prod MSCI Ishares 27.29 27.25 27.28 5500 -0.01 -0.04%
VEU FTSE All-World Ex-US ETF Vanguard 51.69 51.51 51.64 1673400 0.02 0.04%
VFH Financial ETF Vanguard 63.23 62.75 62.98 371800 0.01 0.02%
VFL Delaware Florida Insured Muni 13.56 13.54 13.54 2700 -0.02 -0.15%
VGK Europe ETF FTSE Vanguard 56.745 56.48 56.67 5106400 0.08 0.14%
VGT Information Technology ETF Vanguard 148.86 147.81 148.6 288600 -0.26 -0.17%
VGZ Vista Gold Corp 0.85 0.82 0.84 151100 0.01 1.20%
VHC Virnetx Holding Corp 4.1 3.65 3.75 292900 -0.25 -6.25%
VHT Healthcare ETF Vanguard 150.94 149.89 150.63 160100 0.74 0.49%
VIG Dividend Appreciation ETF Vanguard 93.74 93.33 93.68 421000 -0.05 -0.05%
VII Vicon Industries Inc 0.56 0.54 0.55 16500 -0.01 -1.79%
VIOG S&P Smallcap 600 Growth Vanguard 136.35 135.93 136.35 7100 0.11 0.08%
VIOO S&P Smallcap 600 Index Vanguard 130.65 130.05 130.42 23200 -0.02 -0.02%
VIOV S&P Smallcap 600 Value Vanguard 123.52 122.9 123.33 5800 0.21 0.17%
VIS Industrials ETF Vanguard 130.88 129.88 130.03 75900 -0.85 -0.65%
VIXM VIX Mid-Term Futures Proshares 26.31 26.1 26.1 18800 -0.03 -0.11%
VIXY VIX Short-Term Futures Proshares 38.38 37.62 37.66 1410700 -0.02 -0.05%
VKI Invesco Advantage Muni Income Trust II 11.69 11.64 11.65 39800 -0.01 -0.09%
VMM Delaware Minnesota Muni II 14.9 14.51 14.9 19200 0.38 2.62%
VNM Vietnam Vaneck ETF 14.66 14.55 14.58 94500 -0.08 -0.55%
VNQ REIT Index ETF Vanguard 84.39 83.765 83.81 3140300 -0.44 -0.52%
VO Midcap ETF Vanguard 145.85 145.245 145.51 251900 -0.30 -0.21%
VOE Midcap Value ETF Vanguard 105.14 104.7 104.86 357900 -0.24 -0.23%
VOO S&P 500 ETF Vanguard 227.25 226.4 226.93 1698100 -0.20 -0.09%
VOOG S&P 500 Growth ETF Vanguard 126.79 126.3 126.66 29000 -0.13 -0.10%
VOOV S&P 500 Value ETF Vanguard 102.37 102.13 102.23 10500 0.05 0.05%
VOT Midcap Growth ETF Vanguard 120.43 119.91 120.16 134700 -0.27 -0.22%
VOX Telecom Services ETF Vanguard 91.7 90.38 91.17 120800 0.64 0.71%
VPL Pacific ETF FTSE Vanguard 67.4 67.19 67.35 148300 0.05 0.07%
VPU Utilities ETF Vanguard 116.4 115.6 116.31 74400 0.56 0.48%
VQT S&P 500 Dynamic Veqtor ETN Barclays 147.17 147.17 147.17 600 0.00 0.00%
VSR Versar Inc 1.42 1.31 1.4 73000 0.01 0.72%
VSS FTSE All-World Ex-US Smcp Idx ETF Vanguard 111.39 111.01 111.24 126700 0.09 0.08%
VT Total World Stock Index ETF Vanguard 69.35 69.12 69.28 475600 0.03 0.04%
VTI Total Stock Market ETF Vanguard 127.28 126.8 127.12 1463800 -0.16 -0.13%
VTV Value ETF Vanguard 98.01 97.66 97.87 743900 -0.07 -0.07%
VUG Growth ETF Vanguard 131.16 130.52 130.88 471800 -0.27 -0.21%
VV Largecap ETF Vanguard 113.6 113.24 113.48 125600 -0.08 -0.07%
VWO Emrg Mkts ETF MSCI Vanguard 42.77 42.615 42.69 9700800 -0.05 -0.12%
VXF Extended Market Index ETF Vanguard 104.54 104.1 104.33 297400 -0.12