HomeExchange
AMEX EOD:2017-11-20
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 0.93 0.89 0.91 298400 -0.01 -1.09%
AADR Advisorshares Dorsey Wright ADR 57.3 56.51 56.69 42200 -0.39 -0.68%
ACU Acme United Corp 23.47 22.06 22.21 4700 0.11 0.50%
ACWV All Country World Min Vol MSCI Ishares 83.26 83.04 83.1 202300 0.06 0.07%
ACY Aerocentury Corp 14.7 14.1 14.7 9600 0.60 4.26%
AE Adams Resources & Energy 45.36 43.54 45.36 4100 1.77 4.06%
AFK Africa Index ETF Vaneck 24.08 23.84 23.9 12100 -0.03 -0.13%
AGA DB Agriculture -2X ETN Powershares 30.8 30.5 30.5 200 -0.30 -0.97%
AGG Aggregate Bond Ishares 109.3 109.18 109.25 2639100 0.02 0.02%
AGQ Ultra Silver Proshares 34.815 33.7 34.06 258700 -0.68 -1.96%
AGZ Agency Bond Ishares 113.47 113.3 113.34 11000 0.01 0.01%
ALD Asia Local Debt ETF Wisdomtree 45.26 45.26 45.26 100 0.00 0.00%
ALN American Lorain Corp 0.25 0.2 0.21 160300 -0.04 -16.00%
AMJ Alerian MLP Index ETN JP Morgan 26.61 26.11 26.57 4268300 0.14 0.53%
AMLP Alps Alerian MLP ETF 10.31 10.09 10.25 23361700 0.03 0.29%
AMS American Shared Hospital Services 2.7 2.55 2.6 68200 -0.10 -3.70%
AOA S&P Aggressive Allocation Ishares 54.5 54.43 54.48 71000 0.03 0.06%
AOK S&P Conservative Allocation Ishares 34.67 34.61 34.63 75700 -0.02 -0.06%
AOM S&P Moderate Allocation Ishares 38.25 38.15 38.23 133400 0.01 0.03%
AOR S&P Growth Allocation Ishares 45.37 45.3 45.36 252600 0.03 0.07%
APT Alpha Pro Tech 4.2 4.05 4.2 33000 0.15 3.70%
ARGT G-X FTSE Argentina 20 ETF 31.93 31.52 31.74 26200 -0.19 -0.60%
ASEA G-X FTSE Asean 40 ETF 16.36 16.19 16.36 1100 0.17 1.05%
ASM Avino Silver & Gold 1.37 1.3 1.33 134500 -0.01 -0.75%
AUMN Golden Minerals Co 0.42 0.41 0.41 85000 0.00 0.00%
AUSE Australia Dividend Wisdomtree 57.21 57.18 57.21 500 0.02 0.03%
AWX Avalon Holdings Corp 2.165 2.1 2.1 2700 -0.06 -3.00%
AXJL Asia Pacific Ex-Japan Wisdomtree 68.67 68.48 68.67 900 0.19 0.28%
AXU Alexco Resource Corp 1.29 1.18 1.18 256900 -0.11 -8.53%
AYT GEMS Asia 8 ETN Ipath 43.39 42 43.39 300 1.39 3.31%
BAA Banro Corp 0.12 0.11 0.12 1146600 0.00 0.00%
BAB Build America Bond Powershares 30.58 30.5 30.53 64500 -0.05 -0.16%
BAL DJ-UBS Cotton TR Sub-Idx ETN Ipath 46.68 46.12 46.59 10800 0.47 1.02%
BCM Broad Commodity Pure Beta ETN Ipath 28.22 28.22 28.22 200 0.00 0.00%
BCV Bancroft Convertible Fund 21.98 21.83 21.86 7400 -0.01 -0.05%
BDCL Wells Fargo 2X Bus Dv Cm ETN UBS E-Tracs 17.18 16.86 17 161800 0.02 0.12%
BDCS Wells Fargo Bus Dev Comp ETN 21.34 21.14 21.23 13400 0.09 0.43%
BDD DB Base Metals 2X ETN Powershares 9.345 9.19 9.345 1900 0.16 1.69%
BDL Flanigan's Enterprises 21.95 21.95 21.95 100 0.00 0.00%
BDR Blonder Tongue Laboratories 0.53 0.43 0.44 423400 -0.03 -6.38%
BFY Blackrock New York Muni Trust II 15.16 14.96 15.03 8200 0.07 0.47%
BHB Bar Harbor Bankshares 28.84 28.09 28.84 31500 0.40 1.41%
BHV Blackrock Virginia Muni Trust 18.26 18.26 18.26 1600 0.00 0.00%
BIL 1-3 Month T-Bill Barclays Capital SPDR 45.74 45.72 45.73 744900 0.01 0.02%
BIV Interm Term Bond ETF Vanguard 84.25 84.11 84.11 664600 -0.07 -0.08%
BJK Gaming ETF Vaneck 44.68 44.37 44.5 12000 -0.11 -0.25%
BKF BRIC Index MSCI Ishares 45.24 44.95 45.205 21600 0.25 0.57%
BKJ Bancorp of New Jersey Inc 16.35 16.35 16.35 1100 0.00 0.00%
BKLN Senior Loan Portfolio Powershares 23 22.97 23 5088600 0.02 0.09%
BLE Blackrock Muni Income Trust II 14.55 14.47 14.5 30800 -0.05 -0.34%
BLJ Blackrock New Jersey Muni Trust 14.84 14.68 14.7 3500 -0.10 -0.68%
BLNG Precious Metals Pure Beta ETN Ipath 32.78 32.78 32.78 600 0.00 0.00%
BLV Long Term Bond Index ETF Vanguard 94.205 93.89 94.18 139700 0.14 0.15%
BND Total Bond Market ETF Vanguard 81.7 81.6 81.64 1528300 -0.01 -0.01%
BNO US Brent Oil 16.72 16.53 16.71 81500 0.05 0.30%
BOIL Ultra DJ-UBS Natural Gas Proshares 7.885 7.72 7.75 683200 -0.01 -0.13%
BRF Brazil Smallcap ETF Vaneck 23.76 23.62 23.76 51700 0.10 0.42%
BRN Barnwell Industries 2.21 2.044 2.14 11700 0.10 4.65%
BSCH 2017 Corp Bond Bulletshares Guggenheim 22.64 22.61 22.61 50900 0.00 0.00%
BSV Short-Term Bond ETF Vanguard 79.42 79.38 79.39 900400 -0.02 -0.03%
BTAL US Anti-Beta Fund Mkt Neutral Quantshares 19.35 19.35 19.35 4500 0.00 0.00%
BTN Ballantyne Strong Inc 5.1 4.9 5.1 9000 0.17 3.45%
BTX Biotime Inc 2.54 2.47 2.54 208400 0.03 1.20%
BVX Bovie Medical Corp 2.815 2.69 2.7 123100 -0.06 -2.17%
BWL.A Bowl Amer Inc Cl A 14.69 14.69 14.69 100 0.00 0.00%
BWX Intl Treasury Bond ETF SPDR 28.22 28.12 28.14 290000 -0.04 -0.14%
BWZ Short-Term Intl Treasury Bond ETF SPDR 31.92 31.77 31.79 26400 -0.05 -0.16%
BZF Wisdomtree Brazilian Real Fund 18.3 18.3 18.3 100 0.00 0.00%
BZM Blackrock Maryland Muni Trust 13.75 13.65 13.66 3500 -0.09 -0.65%
BZQ Ultrashort MSCI Brazil Proshares 9.93 9.57 9.62 61300 -0.26 -2.63%
CAFE Coffee Pure Beta ETN Ipath 11.42 11.25 11.42 7000 0.02 0.18%
CANE Teucrium Sugar 9.84 9.755 9.81 4600 -0.03 -0.30%
CAW CCA Industries 2.95 2.94 2.95 600 0.00 0.00%
CBND Issuer Scd Corp Bond SPDR 32.29 32.26 32.27 2200 0.00 0.00%
CCA MFS California Insured Muni Trust 11.87 11.82 11.85 2700 0.02 0.17%
CCF Chase Corp 119.95 113.65 119.95 14600 3.60 3.09%
CEF Central Fund of Canada 13.39 13.2 13.24 836100 -0.14 -1.05%
CET Central Securities Corp 26.58 26.45 26.58 36400 0.00 0.00%
CEV Eaton Vance California Muni Income Trust 12.2 12.1 12.2 70800 0.06 0.49%
CEW Wisdomtree Emerging Currency Fund 18.935 18.9 18.9 4000 -0.02 -0.11%
CGW S&P Global Water Guggenheim 35.34 35.24 35.33 21700 0.05 0.14%
CH Aberdeen Chile Fund 8.5 8.09 8.09 71500 -0.41 -4.82%
CHIE G-X China Energy ETF 11.49 11.49 11.49 400 0.00 0.00%
CHII G-X China Industrials ETF 15.45 15.45 15.45 100 0.00 0.00%
CHIM G-X China Materials ETF 20.6 20.22 20.4 7600 -0.20 -0.97%
CHIQ G-X China Consumer ETF 18.27 18.14 18.2 835100 -0.05 -0.27%
CHIX G-X China Financials ETF 17.96 17.86 17.96 17600 0.09 0.50%
CHOC Cocoa Pure Beta ETN Ipath 31.03 31.03 31.03 100 0.00 0.00%
CIK Credit Suisse Asset Management 3.29 3.24 3.27 90600 -0.01 -0.30%
CIX Compx International Inc 13 12.5 13 1900 0.00 0.00%
CLM Cornerstone Strategic Value Fund 14.92 14.8 14.85 218200 -0.02 -0.13%
CLY 10+ Year Credit Bond Ishares 62.28 62.09 62.27 26000 0.18 0.29%
CMF S&P CA Municipal Bond Ishares 59.27 59.16 59.26 25000 -0.01 -0.02%
CMT Core Molding Technologies Inc 22.35 21.41 22.35 18800 0.94 4.39%
CNDA IQ Canada Smallcap ETF 18.28 18.18 18.18 500 -0.10 -0.55%
CNY RMB/USD ETN Vaneck 42.33 42.33 42.33 300 0.00 0.00%
COPX G-X Copper Miners ETF 25.1 24.92 24.98 13900 -0.04 -0.16%
CORN Teucrium Corn 17.04 16.89 17.01 57000 0.10 0.59%
CORP Invest Grade Corp Bd Index ETF Pimco 105.28 105.13 105.23 39700 -0.05 -0.05%
COW DJ-UBS Livestock TR Sub-Idx ETN Ipath 23.6 23.33 23.5 10900 0.04 0.17%
CPER US Copper 19.89 19.66 19.89 1400 0.23 1.17%
CPHI China Pharma Holdings 0.19 0.17 0.18 174900 0.00 0.00%
CPI IQ Real Return ETF 27.62 27.56 27.59 1800 -0.03 -0.11%
CQP Cheniere Energy Partners LP 27.7 27.22 27.56 90200 -0.05 -0.18%
CQQQ China Technology ETF Guggenheim 65.99 65.22 65.83 354200 0.37 0.57%
CRF Cornerstone Strategic Return Fund 14.64 14.54 14.59 206800 0.05 0.34%
CRMD Cormedix Inc 0.53 0.503 0.515 726300 -0.01 -0.96%
CROP IQ Global Agribusiness Smallcap ETF 34.43 34.43 34.43 200 0.00 0.00%
CRVP Crystal Rock Holdings 0.72 0.71 0.72 500 0.00 0.00%
CSD Guggenheim S&P Spin-Off ETF 51.17 50.96 51.02 9400 0.02 0.04%
CSM Largecap Core Proshares Lus 64.32 64.2 64.24 16100 0.04 0.06%
CTO Consolidated-Tomoka Land Co 60.84 58.79 60.84 5900 1.20 2.01%
CUO Continental Materials Corp 19.25 19.25 19.25 100 0.00 0.00%
CUPM Copper Pure Beta ETN Ipath 33.88 33.88 33.88 100 0.00 0.00%
CURE Healthcare Bull 3X Direxion ETF 44.18 43.42 43.66 88000 -0.51 -1.15%
CUT Guggenheim MSCI Global Timber ETF 31.06 30.88 30.91 23300 -0.03 -0.10%
CVM Cel-Sci Corp 2.04 1.81 1.85 852600 -0.09 -4.64%
CVR Chicago Rivet & Machine Co 30.48 30.48 30.48 400 0.00 0.00%
CVU CPI Aerostructures 8.85 8.75 8.85 15500 0.00 0.00%
CVY Multi Asset Income Guggenheim 21.74 21.63 21.7 22400 0.01 0.05%
CWB Convertible Secs Barclays Capital SPDR 52.13 51.98 52.07 354700 0.09 0.17%
CWI ACWI [Ex-Us] MSCI ETF SPDR 38.6 38.52 38.53 390500 -0.04 -0.10%
CYB Wisdomtree Chinese Yuan Fund 25.485 25.441 25.46 900 0.02 0.07%
CZA Midcap Core Guggenheim 64.93 64.635 64.93 9700 0.14 0.22%
DAG DB Agriculture 2X ETN Powershares 2.94 2.9 2.92 5500 0.02 0.69%
DBA DB Agriculture Fund PS 19 18.91 19 620100 0.01 0.05%
DBB DB Base Metals ETN Powershares 18.36 18.23 18.34 104900 0.07 0.38%
DBBR Db-Xt MSCI Brazil Hgd Eq 11.77 11.77 11.77 600 0.00 0.00%
DBC DB Commodity Index Powershares 16.21 16.11 16.19 1627700 0.04 0.25%
DBE DB Energy Powershares 14.07 13.93 14.06 25900 0.05 0.36%
DBEF Db-Xt MSCI EAFE Hgd Eq 31.73 31.63 31.69 488200 0.05 0.16%
DBEM Db-Xt MSCI EM Mkts Hgd Eq 24.46 24.32 24.45 70700 0.08 0.33%
DBJP Db-Xt MSCI Japan Hgd Eq 43.125 42.855 43.04 445800 0.13 0.30%
DBO DB Oil Powershares 9.55 9.44 9.54 109800 0.03 0.32%
DBP DB Precious Metals Powershares 38.31 37.88 37.88 34600 -0.43 -1.12%
DBS DB Silver Powershares 25.97 25.95 25.96 2200 -0.01 -0.04%
DBV DB G10 Currency Harvest Powershares 23.6 23.58 23.58 1600 -0.02 -0.08%
DDG Oil & Gas Short Proshares 25.25 25.07 25.07 1500 -0.18 -0.71%
DDM Ultra DOW 30 Proshares 118.66 117.7 118.43 256200 0.34 0.29%
DEF Defensive Equity Guggenheim 45.83 45.56 45.75 47600 0.19 0.42%
DEM Emrg Mkts Equity Inc Wisdomtree 43.25 42.98 43.19 125500 0.21 0.49%
DES Smallcap Dividend Wisdomtree 28.44 28.21 28.42 109300 0.12 0.42%
DEW Global Equity Income Wisdomtree 47.02 46.92 46.97 8100 0.05 0.11%
DFE Europe Smallcap Dividend Wisdomtree 67.42 67.23 67.23 27000 -0.03 -0.04%
DFJ Japan Smallcap Dividend Wisdomtree 77.82 77.57 77.66 20400 0.06 0.08%
DGL DB Gold Powershares 40.92 40.55 40.66 135000 -0.26 -0.64%
DGP DB Gold 2X ETN Powershares 24.99 24.01 24.3 16700 -0.69 -2.76%
DGS Emrg Mkts Smallcap Div Wisdomtree 49.25 48.96 49.23 79800 0.16 0.33%
DGSE Dgse Companies Inc 1.06 1.02 1.03 11700 -0.03 -2.83%
DGT Global DOW ETF SPDR 81.84 81.725 81.84 1900 0.12 0.14%
DGZ DB Gold -1X ETN Powershares 13.88 13.88 13.88 1500 0.00 0.00%
DHS Equity Income Wisdomtree 70.89 70.71 70.8 20100 0.04 0.06%
DHY Credit Suisse High Yield Bond Fund 2.82 2.77 2.775 268000 -0.04 -1.60%
DIA DOW Industrials SPDR 234.37 233.42 234.15 2056500 0.49 0.21%
DIG Ultra Oil & Gas Proshares 34.26 33.81 34.15 64700 -0.04 -0.12%
DIM Intl Midcap Dividend Wisdomtree 67.08 66.93 66.93 6600 -0.07 -0.10%
DIRT Agriculture Pure Beta ETN Ipath 29.88 29.88 29.88 100 0.00 0.00%
DIT Amcon Distributing Company 89 87.8 89 1200 1.20 1.37%
DJCI DJ-UBS Commodity Idx TR ETN UBS E-Tracs 15.7 15.62 15.68 4400 0.06 0.38%
DJP DJ-UBS Commodity Idx TR ETN Ipath 23.83 23.745 23.81 97800 -0.01 -0.04%
DLA Delta Apparel 21.5 21.01 21.47 17100 0.17 0.80%
DLN Largecap Dividend Wisdomtree 88.84 88.6 88.78 22200 0.07 0.08%
DLS Intl Smallcap Dividend Wisdomtree 73.87 73.65 73.65 45200 -0.09 -0.12%
DMF Dreyfus Muni Income 8.89 8.8 8.81 34000 -0.08 -0.90%
DNL Global Ex-US Growth Wisdomtree 57.89 57.84 57.87 2200 0.01 0.02%
DNN Denison Mines Corp 0.57 0.52 0.53 1730300 -0.04 -7.02%
DNO US Short Oil 60.98 60.82 60.82 1600 -0.05 -0.08%
DOD DJ High Yield Select 10 ETN Elements 21.4 21.02 21.2 8800 0.18 0.86%
DOG DOW 30 Short Proshares 15.845 15.78 15.8 465000 -0.02 -0.13%
DOL Intl Largecap Dividend Wisdomtree 49.515 49.391 49.44 8800 -0.04 -0.08%
DON Midcap Dividend Wisdomtree 34.13 33.98 34.13 184500 0.07 0.21%
DOO Intl Div Ex-Financials Wisdomtree 42.63 42.54 42.54 4400 -0.06 -0.14%
DPK Dev Mkts Bear 3X Direxion ETF 13.39 13.35 13.39 300 0.04 0.30%
DPW Digital Power Corp 0.64 0.59 0.62 1080700 0.03 5.08%
DRN Real Estate Bull 3X Direxion 23.68 23.27 23.36 159300 -0.22 -0.93%
DRR Euro -2X ETN Vaneck 53.2 53.2 53.2 100 0.00 0.00%
DRV Real Estate Bear 3X Direxion 10.48 10.3 10.44 68300 0.05 0.48%
DRW Global Ex-US Real Estate Wisdomtree 31.74 31.66 31.71 9600 0.00 0.00%
DSI KLD 400 Social Index Ishares 95.48 95.22 95.36 34200 0.09 0.09%
DSS Document Security Systems 1.11 0.71 0.89 714400 0.18 25.35%
DSUM Chinese Yuan Dim Sum Bond Powershares 23.32 23.27 23.31 33800 0.04 0.17%
DTD Total Dividend Wisdomtree 89.7 89.46 89.66 5500 0.13 0.15%
DTH DEFA Equity Income Wisdomtree 43.3 43.23 43.24 16200 -0.05 -0.12%
DTN Dividend Ex-Financials Wisdomtree 85.73 85.4 85.52 10200 -0.08 -0.09%
DTO DB Crude Oil -2X ETN Powershares 103 100.52 100.52 1900 -0.48 -0.48%
DUG Ultrashort Oil & Gas Proshares 43.81 43.2 43.38 20000 0.02 0.05%
DUST Gold Miners Bear 3X Direxion ETF 27.28 26.53 27.02 4562500 0.31 1.16%
DWM DEFA Wisdomtree 54.54 54.34 54.36 27300 -0.07 -0.13%
DWX S&P Dividend Intl SPDR 40.37 40.24 40.28 56600 -0.01 -0.02%
DXD Ultrashort DOW 30 Proshares 9.8 9.72 9.74 453000 -0.04 -0.41%
DXJ Japan Hedged Equity Wisdomtree 57.77 57.4 57.7 2412600 0.26 0.45%
DXR Daxor Corp 4.4 4.4 4.4 100 0.00 0.00%
DYY DB Commodity 2X ETN Powershares 2.29 2.25 2.25 2000 -0.04 -1.75%
DZK Dev Mkts Bull 3X Direxion ETF 77.87 77.3 77.3 4100 -0.16 -0.21%
DZZ DB Gold -2X ETN Powershares 5.605 5.46 5.58 34800 0.12 2.20%
EAD Wells Fargo Advantage 8.38 8.33 8.33 148100 -0.02 -0.24%
EBND EM Local Bond ETF Barclays Capital SPDR 29.2 29.11 29.13 108300 -0.05 -0.17%
ECF Ellsworth Convertible Growth and Income 9.23 9.16 9.18 16700 -0.04 -0.43%
ECH Chile Index MSCI Ishares 47.75 46.2 46.75 1275700 -0.25 -0.53%
ECNS China Smallcap MSCI Ishares 50.97 50.8 50.91 4300 0.11 0.22%
ECON Emrg Mkts Consumer Egshares 28.16 28 28.11 109400 -0.02 -0.07%
EDC Emrg Mkts Bull 3X Direxion 121.56 118.99 121.14 127900 2.07 1.74%
EDEN Denmark Index MSCI Ishares 66.01 65.56 65.56 7400 -0.45 -0.68%
EDIV S&P Emrg Mkts Dividend SPDR 30.46 30.26 30.41 26600 0.15 0.50%
EDV Extended Dur Trs Idx ETF Vanguard 120.24 119.78 120.24 26000 0.45 0.38%
EDZ Emrg Mkts Bear 3X Direxion 9.77 9.55 9.58 329500 -0.19 -1.94%
EEB BRIC Guggenheim 37.8 37.71 37.78 56000 -0.02 -0.05%
EELV S&P EM Low Vol Powershares 24.58 24.46 24.58 61200 0.12 0.49%
EEM Emrg Mkts Index MSCI Ishares 47.1 46.75 47.06 45493800 0.29 0.62%
EEMS Emrg Mkts Smallcap MSCI Ishares 51.48 51.21 51.4 15100 -0.01 -0.02%
EEMV Emrg Mkts Min Vol Idx MSCI Ishares 59.93 59.72 59.86 467600 0.03 0.05%
EES Smallcap Earnings Wisdomtree 35.5 35.12 35.49 44900 0.37 1.05%
EET Ultra MSCI Emrg Mkts Proshares 91.18 90.44 91.18 3500 0.65 0.72%
EEV Ultrashort MSCI Emrg Mkts Proshares 8.79 8.68 8.71 10500 -0.08 -0.91%
EFA EAFE Index MSCI Ishares 69.27 69.06 69.06 20689500 -0.07 -0.10%
EFAV EAFE Min Volatility MSCI Ishares 71.785 71.62 71.65 356800 -0.08 -0.11%
EFG EAFE Growth Index MSCI Ishares 79.44 79.19 79.26 190200 0.05 0.06%
EFNL Finland Index MSCI Ishares 39.32 39.17 39.18 24900 -0.14 -0.36%
EFO Ultra MSCI EAFE Proshares 126 125.74 125.95 800 0.21 0.17%
EFU Ultrashort MSCI EAFE Proshares 24.19 24.06 24.095 12600 -0.05 -0.19%
EFV EAFE Value Index MSCI Ishares 54.23 54.11 54.14 299100 -0.06 -0.11%
EFZ EAFE MSCI Short Proshares 26.16 26.11 26.15 5800 0.02 0.08%
EGI Entree Resources Ltd 0.491 0.443 0.455 953400 -0.03 -6.57%
EGPT Egypt Index ETF Vaneck 31.25 30.45 30.45 26200 -0.31 -1.01%
EIA Eaton Vance California Muni Bond II 11.91 11.75 11.75 40800 -0.15 -1.26%
EIDO Indonesia Index MSCI Ishares 27.255 26.97 27.17 424500 0.16 0.59%
EIM Eaton Vance Muni Bond Fund 12.71 12.6 12.62 101700 -0.08 -0.63%
EIO Eaton Vance Ohio Muni Bond Fund 12.785 12.725 12.75 2000 -0.04 -0.27%
EIP Eaton Vance Pennsylvania Muni Bond 12.66 12.58 12.62 2600 0.04 0.32%
EIRL Ireland Index MSCI Ishares 46.59 46.26 46.44 20000 0.07 0.15%
EIS Israel Index MSCI Ishares 48.17 47.91 47.99 16300 -0.13 -0.27%
EIV Eaton Vance Muni Bond Fund II 12.39 12.23 12.23 28200 -0.16 -1.29%
ELD Emrg Mkts Local Debt Wisdomtree 37.77 37.64 37.69 18200 -0.08 -0.21%
ELLO Ellomay Capital Ltd Ordinary Sh 8 7.99 8 1200 0.01 0.13%
ELMD Electromed Inc 5.32 4.9 5.17 175900 -0.05 -0.96%
EMAN Emagin Corp 1.85 1.75 1.765 31800 -0.04 -1.94%
EMI Eaton Vance Michigan Muni Income Trust 13.15 13.15 13.15 300 0.00 0.00%
EMJ Eaton Vance New Jersey Muni Bond 12.7 12.58 12.67 8200 0.02 0.16%
EMLC Emrg Mkts Local Curr Bond ETF Vaneck 18.56 18.51 18.53 2420000 -0.01 -0.05%
ENOR Norway Index MSCI Ishares 25.47 25.35 25.38 9800 -0.09 -0.35%
ENX Eaton Vance New York Muni Bond Fund 12.41 12.28 12.28 37000 -0.13 -1.05%
ENY Canadian Energy Income Guggenheim 8.32 8.26 8.26 9800 -0.06 -0.72%
EPHE Philippines Index MSCI Ishares 37.43 37.21 37.31 180800 0.10 0.27%
EPI India Earnings Wisdomtree 26.78 26.62 26.77 1424100 0.13 0.49%
EPM Evolution Petroleum Corp 7.05 6.75 7.05 98300 0.20 2.92%
EPOL Poland Index MSCI Ishares 26.92 26.8 26.9 214600 0.05 0.19%
EPP Pacific Ex-Japan MSCI Ishares 47.26 47.1 47.23 283800 0.10 0.21%
EPS Earnings 500 Wisdomtree 29.931 29.875 29.912 16100 0.03 0.11%
EPU Peru Index MSCI Ishares 40.98 40.72 40.84 35200 0.12 0.29%
EPV Ultrashort FTSE Europe Proshares 33.12 32.95 33.1 2800 0.03 0.09%
EQL Alps Equal Sector Weight ETF 67.68 67.55 67.61 2200 -0.07 -0.10%
ERC Wells Fargo Advantage Multi-Sector 12.94 12.82 12.9 83000 -0.04 -0.31%
ERH Wells Fargo Advantage Utilities and High 13.305 13.259 13.259 14500 -0.03 -0.23%
ERUS Russia Index MSCI Ishares 34.08 33.73 33.97 226700 0.13 0.38%
ERX Energy Bull 3X Direxion 28.31 27.78 28.16 932800 -0.02 -0.07%
ERY Energy Bear 3X Direxion 11.58 11.37 11.44 304000 0.01 0.09%
ESP Espey Mfg. & Electronics 23 22.85 22.93 3600 -0.07 -0.30%
EUM Emrg Mkts MSCI Short Proshares 18.39 18.255 18.26 169900 -0.13 -0.71%
EUO Ultrashort Euro Proshares 22.07 21.91 22.06 243300 0.14 0.64%
EUSA US Index MSCI Ishares 53.728 53.575 53.66 16700 -0.03 -0.06%
EVBN Evans Bancorp 43 41.95 42.65 2600 0.55 1.31%
EVI Envirostarm Inc 27.95 26.7 27.2 19800 0.00 0.00%
EVJ Eaton Vance New Jersey Muni Income Trust 11.98 11.85 11.95 21400 0.08 0.67%
EVM Eaton Vance California Muni Bond Fund 11.85 11.82 11.82 37100 -0.01 -0.08%
EVO Eaton Vance Ohio Muni Income Trust 13.6 13.41 13.41 1000 -0.19 -1.40%
EVP Eaton Vance Pennsylvania Muni Income Trust 12.14 12.03 12.03 1200 -0.11 -0.91%
EVV Eaton Vance Limited Duration 13.7 13.62 13.64 375700 -0.01 -0.07%
EVX Environmental Svcs ETF Vaneck 83.14 83.14 83.14 100 0.00 0.00%
EVY Eaton Vance New York Muni Income Trust 12.98 12.78 12.8 20100 -0.18 -1.39%
EWA Australia Index MSCI Ishares 22.7 22.62 22.68 1372500 0.05 0.22%
EWC Canada Index MSCI Ishares 29.09 28.97 29.04 2322300 0.00 0.00%
EWD Sweden Index MSCI Ishares 34.29 34.14 34.14 194700 -0.02 -0.06%
EWEM Emrg Mkts Eq WT MSCI Guggenheim 33.46 33.46 33.46 100 0.00 0.00%
EWG Germany Index MSCI Ishares 32.875 32.71 32.73 1742400 -0.07 -0.21%
EWGS Germany Smallcap MSCI Ishares 61.671 61.555 61.57 4300 -0.02 -0.03%
EWH Hong Kong Index MSCI Ishares 25.63 25.46 25.57 3387300 0.09 0.35%
EWI Italy Index MSCI Ishares 30.4 30.27 30.31 473200 -0.04 -0.13%
EWJ Japan Index MSCI Ishares 59.095 58.88 58.98 4510000 0.03 0.05%
EWK Belgium Index MSCI Ishares 20.95 20.88 20.88 24900 -0.05 -0.24%
EWL Switzerland Index MSCI Ishares 34.78 34.61 34.62 1083500 -0.07 -0.20%
EWM Malaysia Index MSCI Ishares 32.45 32.18 32.41 853700 0.21 0.65%
EWN Netherlands Invstbl Mkt Idx Ishares ETF 31.27 31.15 31.17 90800 -0.02 -0.06%
EWO Austria Index MSCI Ishares 23.51 23.39 23.41 139800 -0.07 -0.30%
EWP Spain Index MSCI Ishares 32.63 32.44 32.47 902300 -0.16 -0.49%
EWQ France Index MSCI Ishares 30.79 30.69 30.69 439700 -0.07 -0.23%
EWS Singapore Index MSCI Ishares 25.88 25.73 25.88 448700 0.11 0.43%
EWT Taiwan Index MSCI Ishares 37.74 37.61 37.7 2368200 0.05 0.13%
EWU UK Index MSCI Ishares 34.61 34.49 34.5 1546300 -0.06 -0.17%
EWV Ultrashort MSCI Japan Proshares 27.93 27.61 27.8 3800 -0.13 -0.47%
EWW Mexico Index MSCI Ishares 50.28 49.79 50 1818200 0.06 0.12%
EWX S&P Emrg Mkts Smallcap SPDR 50.68 50.5 50.61 16900 0.11 0.22%
EWY South Korea Index MSCI Ishares 76.35 75.96 76.33 2524500 0.27 0.35%
EWZ Brazil Index MSCI Ishares 40.3 39.49 40.19 13807300 0.59 1.49%
EXI S&P Global Industrials Ishares 89.26 88.55 88.84 114100 0.29 0.33%
EXT Total Earnings Wisdomtree 30.73 30.68 30.68 3900 -0.05 -0.16%
EZA South Africa Index MSCI Ishares 63.06 62.49 62.86 363300 0.37 0.59%
EZJ Ultra MSCI Japan Proshares 125.6 124.67 125.6 900 0.93 0.75%
EZM Midcap Earnings Wisdomtree 38.26 37.92 38.23 38700 0.14 0.37%
EZU Ishares MSCI Eurozone ETF 43.12 42.95 42.97 4450300 -0.12 -0.28%
EZY Largecap Value Wisdomtree 78.83 78.56 78.83 1000 0.27 0.34%
FAN Global Wind Energy First Trust 12.5 12.41 12.41 156500 -0.09 -0.72%
FAS Financial Bull 3X Direxion 60.29 59.43 60.02 712600 0.22 0.37%
FAX Aberdeen Asia-Pacific 4.91 4.88 4.89 507800 0.00 0.00%
FAZ Financial Bear 3X Direxion 13.63 13.43 13.49 510000 -0.07 -0.52%
FBT Biotechnology Index NYSE ETF 122.38 121.18 121.64 56700 -0.74 -0.60%
FCG Natural Gas ETF FT 21.56 21.2 21.47 90200 -0.05 -0.23%
FCO Aberdeen Global 8.7 8.58 8.62 37000 0.01 0.12%
FDD Stoxx Euro Select Div First Trust 13.37 13.32 13.32 79100 -0.05 -0.37%
FDL Mstar Dividend Leaders 29.01 28.87 28.97 156500 0.06 0.21%
FDM DJ Select Microcap First Trust 47.06 46.64 47.06 5900 0.24 0.51%
FDN DJ Internet Index First Trust 108.46 107.99 108.4 227700 0.31 0.29%
FEN Energy Income and Growth Fund 22.04 21.85 22 73000 0.02 0.09%
FEU Stoxx Europe 50 SPDR 35.25 35.12 35.13 87900 -0.07 -0.20%
FEZ Euro Stoxx 50 ETF SPDR 40.83 40.64 40.67 2095000 -0.12 -0.29%
FFR FTSE En Dev Mkts Rel Est First Trust 45.71 45.55 45.55 1900 -0.16 -0.35%
FGD DJ Global Select Dividend First Trust 25.47 25.41 25.455 51800 0.01 0.06%
FILL Global Energy Producers MSCI Ishares 20.64 20.495 20.54 8100 -0.10 -0.48%
FIW Water ETF FT 47.41 47.11 47.41 15300 0.18 0.38%
FLM Global Engineering and Construction ETF FT 57.76 57.44 57.76 4600 0.32 0.56%
FLOT Floating Rate Note Ishares 50.95 50.92 50.94 614700 0.02 0.04%
FLTR Investment Grade Floating Rate Vaneck ETF 25.25 25.21 25.25 53000 0.00 0.00%
FNI Chindia ETF FT 40.1 39.74 39.86 32900 -0.24 -0.60%
FPP Fieldpoint Petroleum Corp 0.34 0.33 0.33 47500 -0.01 -2.94%
FPX US IPO Index First Trust 66.91 66.67 66.8 34300 0.13 0.19%
FRD Friedman Industries Inc 5.6 5.55 5.6 5100 0.05 0.90%
FRI S&P REIT Index 23.635 23.57 23.6 28200 -0.01 -0.04%
FRN Frontier Markets Guggenheim ETF 14.715 14.67 14.705 21900 0.04 0.24%
FSI Flexible Solutions International Inc 1.86 1.77 1.81 80000 -0.04 -2.16%
FSP Franklin Street Properties 10.51 10.3 10.48 347500 0.00 0.00%
FTF Franklin Templeton Limited Duration 11.81 11.73 11.73 85500 -0.02 -0.17%
FVD Value Line Dividend Idx First Trust 30.27 30.2 30.24 419400 -0.02 -0.07%
FVL Value Line 100 ETF First Trust 23.39 23.3 23.37 197300 0.07 0.30%
FWDB Madrona Global Bond ETF 26.16 26.16 26.16 300 0.00 0.00%
FXA Australian Dollar Trust 75.62 75.49 75.52 13100 -0.04 -0.05%
FXB British Pound Sterling Trust 128.97 128.59 128.63 22800 -0.11 -0.09%
FXC Canadian Dollar Trust 77.205 76.98 77 37900 -0.19 -0.25%
FXCH Chinese Renminbi Trust 74.09 74.09 74.09 100 0.00 0.00%
FXD Consumer Disc Alphadex First Trust 39.75 39.51 39.72 42100 0.12 0.30%
FXE Euro Trust 113.55 113.1 113.12 326100 -0.35 -0.31%
FXF Swiss Franc Trust 95.33 95.07 95.07 13900 -0.22 -0.23%
FXG Consumer Staples Alphadex First Trust 46.73 46.52 46.67 46800 0.15 0.32%
FXH Healthcare Alphadex First Trust ETF 67.25 66.83 67.03 60000 -0.22 -0.33%
FXI FTSE China 25 Index Fund Ishares 47.08 46.6 46.97 15238300 0.37 0.79%
FXL Technology Alphadex First Trust 53.09 52.68 53 205900 0.32 0.61%
FXN Energy Alphadex First Trust 14.33 14.15 14.25 80500 -0.08 -0.56%
FXO Financial Alphadex First Trust 30.575 30.46 30.55 82800 0.07 0.23%
FXP Ultrashort FTSE China 25 Proshares 17.63 17.31 17.4 10400 -0.23 -1.30%
FXR Indust/Producer Dur Alphadex First Trust 37.97 37.74 37.97 58200 0.23 0.61%
FXS Swedish Krona Trust 112.82 112.58 112.58 400 -0.24 -0.21%
FXU Utilities Alphadex First Trust 27.27 27.1 27.15 313600 -0.10 -0.37%
FXY Japanese Yen Trust 85.51 85.17 85.23 82800 -0.26 -0.30%
FXZ Materials Alphadex First Trust 41.26 41.13 41.2 20200 0.07 0.17%
GASL Natural Gas Bull 3X Direxion 22.13 20.95 21.75 142800 0.35 1.64%
GASX Direxion Natural Gas Bear 3X 29.83 28.1 28.94 8600 0.84 2.99%
GAZ DJ-UBS Natural Gas TR Sub-Idx ETN Ipath 0.275 0.26 0.268 23200 0.01 3.08%
GBF Government/Credit Bond Ishares 114.09 113.92 114.02 8100 0.03 0.03%
GBR New Concept Energy Inc 1.57 1.42 1.48 107200 0.03 2.07%
GCC Continuous Commodity Index 19.12 19.07 19.1 24700 -0.02 -0.10%
GCE CEF GS Connect ETN Claymore 16.3 16.04 16.04 700 -0.26 -1.60%
GDX Gold Miners Vaneck ETF 22.685 22.46 22.54 35821900 -0.09 -0.40%
GDXJ Junior Gold Miners ETF Vaneck 32.11 31.63 31.78 14640800 -0.29 -0.90%
GEX Global Alternatve Energy ETF Vaneck 59.48 59.11 59.33 9800 -0.09 -0.15%
GGN Gamco Global Gold Natural Resources 5.33 5.27 5.28 432800 0.00 0.00%
GII FTSE Global Infra 100 SPDR 51.97 51.83 51.96 61900 0.03 0.06%
GLD Gold SPDR 122.41 121.04 121.31 8356600 -0.99 -0.81%
GLL Ultrashort Gold Proshares 72.15 70.789 71.795 77300 0.98 1.38%
GLO Clough Global Opportunities Fund 11.1 10.86 10.99 561200 -0.11 -0.99%
GLOW Glowpoint Inc 0.32 0.28 0.32 726000 0.03 10.34%
GLQ Clough Global Equity Fund 13.31 13.16 13.31 143800 0.06 0.45%
GLTR Physical Precious Metals Basket 64.41 63.71 63.82 25100 -0.56 -0.87%
GLU Gabelli Global Utility 19.97 19.779 19.875 5400 -0.09 -0.48%
GLV Clough Global Allocation Fund 13.6 13.48 13.6 85300 0.10 0.74%
GMF S&P Emerging Asia Pacific SPDR 105.22 104.5 105.11 23300 0.50 0.48%
GMO General Moly Inc 0.29 0.285 0.29 170800 0.00 0.00%
GNR S&P Global Natural Resources SPDR 46.44 46.24 46.3 57700 -0.03 -0.06%
GORO Gold Resource Corp 3.97 3.86 3.94 257000 0.01 0.25%
GPL Great Panther Silver Ltd 1.16 1.14 1.15 351700 0.00 0.00%
GREK G-X FTSE Greece 20 ETF 8.8 8.72 8.74 534000 0.01 0.11%
GRES IQ Global Resources ETF 27.35 27.24 27.26 11400 0.02 0.07%
GRF Eagle Capital Growth Fund 8.15 7.97 8.1 9700 -0.05 -0.61%
GRI Global Realty Majors Cohen & Steers ETF 44.99 44.95 44.95 1000 -0.04 -0.09%
GRN Global Carbon ETN Ipath 9.15 9.06 9.06 4000 -0.05 -0.55%
GRU MLCX Grains Index TR ETN Elements 3.41 3.39 3.39 5500 -0.01 -0.29%
GSB Globalscape 3.89 3.84 3.86 17500 -0.02 -0.52%
GSC GS Connect S&P GSCI Enh Commodity TR ETN 23.08 23.08 23.08 100 0.00 0.00%
GSG S&P GSCI Commodity-Indexed Ishares 15.64 15.52 15.63 58500 0.01 0.06%
GSP S&P GSCI Total Return ETN Ipath 14.71 14.68 14.71 2300 0.03 0.20%
GSS Golden Star Resources Ltd 0.89 0.855 0.868 2437800 -0.01 -1.36%
GST Gastar Exploration 0.87 0.8 0.82 763700 -0.04 -4.65%
GST-A Gastar Exploration 8.625% Serie 17.8 17.35 17.75 5500 0.23 1.31%
GSY Guggenheim Enhanced Short Duration ETF 50.37 50.36 50.365 159000 -0.00 -0.01%
GTE Gran Tierra Energy Inc 2.17 2.11 2.11 657100 -0.03 -1.40%
GUNR Mstar Global Upstream Natural Resources ETF 31.535 31.41 31.48 272400 0.04 0.13%
GV Goldfield Corp 4.23 4.05 4.2 244200 0.15 3.70%
GVI Interm Govt/Credit Bond Ishares 110.29 110.115 110.15 43500 0.00 0.00%
GVP GSE Systems 3.275 3.15 3.25 30600 0.05 1.56%
GWX S&P Smallcap Intl SPDR 35.88 35.76 35.8 65500 -0.02 -0.06%
GXC S&P China SPDR 110.14 109.54 109.99 173500 0.44 0.40%
GXF G-X FTSE Nordic Region ETF 23.12 23.08 23.09 3000 -0.03 -0.13%
GXG G-X FTSE Colombia 20 ETF 9.78 9.71 9.745 101200 -0.01 -0.05%
HAO China Smallcap Guggenheim 29.85 29.7 29.83 11600 0.13 0.44%
HAP Rve Hard Assets Producers Vaneck ETF 35.58 35.52 35.58 600 0.06 0.17%
HDG Hedge Replication Proshares 45.23 44.96 45.12 8700 0.14 0.31%
HDGE Active Bear ETF 8.24 8.2 8.21 141300 -0.02 -0.24%
HDV Core High Dividend ETF Ishares 86.19 85.89 86.06 139000 0.14 0.16%
HEB Hemispherx Biopharma 0.32 0.31 0.31 76000 -0.01 -3.13%
HEDJ Intl Hedged Equity Wisdomtree 64.64 64.37 64.45 1516600 0.05 0.08%
HGI Intl Multi-Asset Inc Guggenheim 16.98 16.98 16.98 100 0.00 0.00%
HILO Low Vol EM Dividend ETF Egshares 15.24 15.22 15.22 500 -0.02 -0.13%
HLM.P Hillman Gr Cap 11.6 34.6 34.375 34.375 600 -0.23 -0.65%
HMG Hmg/Courtland Properties 11.05 11.05 11.05 100 0.00 0.00%
HNW Pioneer Diversified High Income Trust 15.72 15.65 15.65 23200 -0.05 -0.32%
HTM U.S. Geothermal Inc 3.83 3.73 3.8 18100 0.03 0.80%
HUSA Houston American Energy Corp 0.392 0.381 0.385 226700 -0.01 -1.53%
HYD High Yld Muni ETF Vaneck 31.29 31.24 31.28 330200 0.03 0.10%
HYG Iboxx $ High Yield Corporate Bd Ishares 87.63 87.43 87.49 8930300 -0.03 -0.03%
HYLD Peritus High Yield ETF 36.15 35.93 36.12 8200 0.02 0.06%
HYMB S&P Hi Yld Muni Bond SPDR 55.92 55.73 55.73 47700 -0.04 -0.07%
HYS 0-5 Year Hi Yld Corp Bond Idx ETF Pimco 100.72 100.28 100.59 119600 0.00 0.00%
IAF Aberdeen Australia Equity Fund Inc 6.25 6.23 6.25 46800 0.01 0.16%
IAI DJ US Broker-Dealers Ishares 58.92 58.16 58.85 9200 0.69 1.19%
IAK DJ US Insurance Ishares 65.6 65.4 65.58 28100 0.07 0.11%
IAT DJ US Regional Banks Ishares 46.86 46.55 46.85 92000 0.13 0.28%
IAU Gold Trust Ishares ETF 12.39 12.25 12.28 10380200 -0.10 -0.81%
IBIO Ibio Inc 0.29 0.28 0.28 201600 0.00 0.00%
IBND Intl Corp Bond ETF SPDR 34.63 34.54 34.54 17500 -0.09 -0.26%
ICF Reality Majors Cohen & Steers Ishares 103.11 102.62 102.68 219300 -0.24 -0.23%
IDLV S&P Intl Dev Low Volatility Powershares 33.44 33.34 33.36 76900 0.02 0.06%
IDN Intellicheck Mobilisia 2.4 2.21 2.33 44400 0.12 5.43%
IDU DOW Utilities Ishares 139.99 139.21 139.44 91800 -0.55 -0.39%
IDV DJ Intl Select Div Idx Ishares 33.07 32.98 32.98 347700 -0.09 -0.27%
IDX Indonesia Index ETF Vaneck 24.14 23.99 24.1 6100 0.11 0.46%
IEC IEC Electronics 4.4 4.1 4.34 35700 0.24 5.85%
IEO DJ US Oil & Gas Ex Index Ishares 60.01 59.35 59.85 16300 -0.02 -0.03%
IEV Europe 350 Ishares 46.5 46.33 46.33 302800 -0.09 -0.19%
IEZ DJ US Oil Equipment Index Ishares 32.69 32.25 32.49 40300 -0.07 -0.21%
IF Aberdeen Indonesia Fund 7.64 7.54 7.64 32200 0.10 1.33%
IGC India Globalization Capital Inc 0.507 0.45 0.48 508500 -0.02 -3.03%
IGE S&P Natural Resources North Amer Ishares 33.06 32.85 32.98 69800 0.01 0.03%
IGM S&P Technology North Amer Ishares 168.86 168.32 168.73 16500 0.25 0.15%
IGN S&P Tech-Multimedia Ntwk North Amer Ishares 47.84 47.35 47.79 3000 0.44 0.93%
IGV S&P Tech-Software North Amer Ishares 158.09 157.2 157.755 49800 -0.12 -0.08%
IHE DJ US Pharmaceuticals Ishares 150.77 149.11 149.59 33400 -0.50 -0.33%
IHF DJ US Healthcare Provider Ishares 146.77 146.07 146.7 12900 0.04 0.03%
IHI DJ US Medical Devices Ishares 174.735 174.15 174.56 100200 -0.05 -0.03%
IHT Innsuites Hospitality Trust 1.85 1.73 1.75 3700 -0.10 -5.41%
IJH S&P Midcap 400 Ishares 184.51 183.68 184.47 750700 0.41 0.22%
IJJ S&P Midcap 400 Value Ishares 154.98 154.25 154.98 79500 0.36 0.23%
IJK S&P Midcap 400 Growth Ishares 211.53 210.57 211.53 232700 0.52 0.25%
IJR S&P Smallcap 600 Index Ishares 75.23 74.62 75.2 1499600 0.43 0.58%
IJS S&P Smallcap 600 Value Ishares 149.9 148.73 149.9 52500 0.85 0.57%
ILF Latin America 40 Ishares 33.68 33.21 33.56 1291100 0.03 0.09%
IMH Impac Mortgage Holdings 11.75 11.45 11.59 19800 -0.16 -1.36%
IMO Imperial Oil Ltd 31.22 30.74 30.79 156300 -0.41 -1.31%
INCO India Consumer Egshares 46.43 46.13 46.4 28900 0.07 0.15%
INDA India Index MSCI Ishares 34.87 34.67 34.82 2165900 0.06 0.17%
INDL India Bull 3X Direxion 91.84 90.31 91.68 48500 0.58 0.64%
INFU Infusystems Holdings 2.2 2 2.1 37900 0.05 2.44%
INP India Index ETN MSCI Ipath 84.26 84.01 84.01 700 -0.13 -0.15%
INR INR/USD ETN Vaneck 43.4 42.14 42.14 500 -1.26 -2.90%
INS Intelligent Systems Corp 3.85 3.85 3.85 200 0.00 0.00%
INUV Inuvo Inc 0.83 0.73 0.775 118400 0.01 0.65%
INXX India Infrastructure Egshares 15.19 15.07 15.17 18200 0.02 0.13%
IOIL IQ Global Oil Smallcap ETF 10.5 10.5 10.5 100 0.00 0.00%
IOO S&P Global 100 Ishares 90.92 90.72 90.73 153400 -0.08 -0.09%
IPB Merrill Lynch & Co 28.25 28.19 28.25 2400 0.02 0.07%
IPE TIPS Barclays ETF SPDR 56.61 56.52 56.56 36400 0.03 0.05%
IPFF S&P Intl Preferred Stock Ishares 18.6 18.5 18.56 24300 -0.03 -0.16%
ISL Aberdeen Israel Fund 19.75 19.62 19.72 20400 0.04 0.20%
ISR Isoray Inc 0.5 0.43 0.48 113800 0.05 11.63%
ITA DJ US Aerospace & Defense Ishares 179.56 177.85 179.5 203800 1.65 0.93%
ITB DJ US Home Construction Ishares 41.2 40.76 41.16 2036200 0.12 0.29%
ITE Interm-Term Treasury ETF SPDR 59.79 59.67 59.67 412600 -0.10 -0.17%
ITM Interm Muni ETF Vaneck 24.095 24.05 24.06 124500 -0.02 -0.08%
IVE S&P 500 Value Ishares 109.33 108.96 109.24 462500 0.10 0.09%
IVOG S&P Midcap 400 Growth ETF Vanguard 131.2 130.66 131.2 6900 0.38 0.29%
IVOO S&P Midcap 400 ETF Vanguard 124.58 124.08 124.58 14300 0.29 0.23%
IVOV S&P Midcap 400 Value ETF Vanguard 118.99 118.51 118.99 4800 0.26 0.22%
IVV S&P 500 Ishares 260.28 259.61 260.04 2784600 0.13 0.05%
IVW S&P 500 Growth Ishares 149.4 149.08 149.25 385300 0.05 0.03%
IWB Russell 1000 Ishares 143.99 143.625 143.89 799500 0.10 0.07%
IWC Russell Microcap Ishares 94.15 93.22 94.15 23900 0.81 0.87%
IWD Russell 1000 Value Ishares 119.57 119.165 119.42 1322700 0.02 0.02%
IWF Russell 1000 Growth Ishares 131.36 131.055 131.22 1487700 0.15 0.11%
IWL Russell Top 200 Ishares 59.45 59.26 59.355 2900 -0.10 -0.16%
IWM Russell 2000 Ishares 149.58 148.33 149.53 22793000 0.77 0.52%
IWN Russell 2000 Value Ishares 124.12 122.93 124.05 809800 0.67 0.54%
IWO Russell 2000 Growth Ishares 182.31 181 182.24 1692200 0.72 0.40%
IWP Russell Midcap Growth Ishares 118.08 117.61 118.04 301400 0.38 0.32%
IWR Russell Midcap Ishares 202.78 202.11 202.6 107600 0.39 0.19%
IWS Russell Midcap Value Ishares 86.4 86.08 86.35 316200 0.07 0.08%
IWV Russell 3000 Ishares 153.35 152.91 153.27 158300 0.21 0.14%
IWX Russell Top 200 Value Ishares 50.172 50.03 50.165 3600 0.02 0.03%
IWY Russell Top 200 Growth Ishares 71.34 71.2 71.25 44800 0.01 0.01%
IXC S&P Global Energy Ishares 33.77 33.61 33.71 87700 -0.06 -0.18%
IXG S&P Global Financials Ishares 67.155 66.91 67.12 31500 0.11 0.16%
IXJ S&P Global Healthcare Ishares 110.97 110.54 110.69 34000 -0.28 -0.25%
IXN S&P Global Technology Ishares 155.74 155.21 155.38 16400 0.17 0.11%
IXP S&P Global Telecom Ishares 59 58.68 58.85 15700 0.14 0.24%
IYC DJ US Consumer Services Ishares 169.28 168.88 169.07 16300 -0.09 -0.05%
IYE DJ US Energy Ishares 36.915 36.66 36.85 275000 -0.01 -0.03%
IYF DJ US Financial Sector Ishares 114.64 114.08 114.45 152700 0.18 0.16%
IYG DJ US Financial Services Ishares 122.74 121.94 122.59 115500 0.43 0.35%
IYH DJ US Healthcare Ishares 171.18 170.36 170.64 32900 -0.54 -0.32%
IYJ DJ US Industrial Ishares 140.58 140.1 140.47 15100 0.21 0.15%
IYK DJ US Consumer Goods Ishares 122.69 122.21 122.41 98100 0.20 0.16%
IYM DJ US Basic Materials Ishares 98.77 98.33 98.62 96000 0.23 0.23%
IYR DJ US Real Estate Ishares 82.27 81.86 81.97 4312100 -0.24 -0.29%
IYT DOW Transportations Ishares 171.67 170.44 171.67 154400 0.93 0.54%
IYW DJ US Technology Ishares 163.54 162.94 163.43 187100 0.48 0.29%
IYY DJ US Index Ishares 129.56 129.33 129.46 16500 0.05 0.04%
IYZ DJ US Telecom Ishares 28.6 28.4 28.52 454800 -0.04 -0.14%
JJA DJ-UBS Agriculture TR Sub-Idx ETN Ipath 31 31 31 100 0.00 0.00%
JJC DJ-UBS Copper TR Sub-Idx ETN Ipath 35.315 34.93 35.24 25100 0.31 0.89%
JJE DJ-UBS Energy TR Sub-Idx ETN Ipath 6.01 6.01 6.01 100 0.00 0.00%
JJG DJ-UBS Grains TR Sub-Idx ETN Ipath 25.09 24.96 25.04 79600 0.04 0.16%
JJM DJ-UBS Ind Metals TR Sub-Idx ETN Ipath 28.42 28.42 28.42 200 0.00 0.00%
JJN DJ-UBS Nickel TR Sub-Idx ETN Ipath 14.1 13.9 14.02 49800 0.12 0.86%
JJP DJ-UBS Prec Metals TR Sub-Idx ETN Ipath 57.79 57.79 57.79 100 0.00 0.00%
JJS DJ-UBS Softs TR Sub-Idx ETN Ipath 30.53 30.53 30.53 100 0.00 0.00%
JKD Mstar Large Core Index Ishares 154.3 154 154.13 12400 0.13 0.08%
JKE Mstar Large Growth Index Ishares 152.82 152.6 152.62 10400 -0.20 -0.13%
JKF Mstar Large Value Index Ishares 101.11 100.97 101 3000 0.02 0.02%
JKG Mstar Mid Core Index Ishares 179.99 179.47 179.99 10200 0.52 0.29%
JKH Mstar Mid Growth Index Ishares 198.81 198.59 198.78 1200 0.19 0.10%
JKJ Mstar Small Core Index Ishares 167.92 166.9 167.92 5100 1.02 0.61%
JKK Mstar Small Growth Index Ishares 176.19 175.55 176.19 900 0.64 0.36%
JKL Mstar Small Value Index Ishares 146.06 145.43 146.06 6300 0.59 0.41%
JNK High Yield Bond ETF SPDR 36.87 36.79 36.81 5986900 0.01 0.03%
JO DJ-UBS Coffee TR Sub-Idx ETN Ipath 15.84 15.625 15.81 504400 0.03 0.19%
JOB General Employment Enterprises 3.2 2.85 2.86 1400 -0.32 -10.06%
JXI S&P Global Utilities Ishares 51.87 51.725 51.797 4400 -0.02 -0.04%
KBE S&P Bank ETF SPDR 45.3 44.85 45.29 1411200 0.25 0.56%
KCE S&P Capital Markets ETF SPDR 54.38 54.22 54.31 6300 0.02 0.04%
KIE S&P Insurance ETF SPDR 91.4 91.09 91.39 265500 0.03 0.03%
KNOW All Cap Insider Sentiment Direxion 42.33 42.2 42.32 5600 0.06 0.14%
KOL Coal ETF Vaneck 14.86 14.78 14.85 16400 0.04 0.27%
KOLD Ultrashort Natural Gas Proshares 37.04 36.27 36.82 32200 0.05 0.14%
KRE S&P Regional Banking ETF SPDR 56.51 55.94 56.49 6388000 0.33 0.59%
KROO IQ Australia Smallcap ETF 18.72 18.72 18.72 100 0.00 0.00%
KXI S&P Global Cons Staples Ishares 103.39 103.08 103.11 11500 -0.05 -0.05%
LAQ Latin America Equity Fund 26.47 26.29 26.4 9400 -0.07 -0.26%
LBJ Latin America Bull 3X Direxion 30.45 29.28 30.3 13500 -0.04 -0.13%
LBY Libbey Inc 7.37 6.6 6.73 226800 -0.35 -4.94%
LD Ipath Lead Subindex TR ETN 60.19 60.19 60.19 300 0.00 0.00%
LEMB Emrg Mkts Local Cur Bond Ishares 46.99 46.87 46.96 62000 0.09 0.19%
LGL LGL Group 5.9 5.75 5.89 6200 0.14 2.43%
LIT G-X Lithium ETF 39.76 39.4 39.45 556200 -0.09 -0.23%
LNG Cheniere Energy 48.51 47.76 48.02 1740600 -0.15 -0.31%
LODE Comstock Mining Inc 0.4 0.36 0.39 818600 0.00 0.00%
LOV Spark Networks Plc 11.04 10.18 10.31 38800 -0.73 -6.61%
LQD Iboxx $ Invest Grade Corp Bond Ishares 120.6 120.38 120.46 3190600 0.04 0.03%
LSTK Livestock Pure Beta Ipath ETN 45.4 45.02 45.28 3800 -0.12 -0.26%
LTL Ultra Telecommunications Proshares 40.06 40.06 40.06 100 0.00 0.00%
LTPZ 15+ Year US TIPS Index ETF Pimco 67.96 67.72 67.96 14100 0.24 0.35%
LTS Ladenburg Thalmann Financial Inc 3.24 3.1 3.14 337200 -0.10 -3.09%
LVL S&P Global Divd Opps Guggenheim 10.99 10.92 10.96 19100 0.04 0.37%
MAB Eaton Vance Massachusetts Muni Bond 13.67 13.635 13.635 300 -0.04 -0.26%
MATH Meidell Tactical Advantage ETF 32.63 32.48 32.48 1000 -0.15 -0.46%
MBG Mortgage Backed Bond ETF SPDR 26.18 26.12 26.17 17800 0.01 0.04%
MCF Contango Oil & Gas Company 3.11 2.95 3 113000 -0.10 -3.23%
MCRO IQ Hedge Macro Tracker ETF 26.42 26.38 26.42 4900 0.04 0.15%
MDY S&P Midcap 400 SPDR 336.36 334.74 336.26 889500 0.92 0.27%
MDYG S&P Midcap Growth ETF SPDR 154.11 153.54 154.09 43700 0.51 0.33%
MDYV S&P Midcap Value ETF SPDR 100.49 100.02 100.42 47100 0.23 0.23%
MGC Megacap 300 Index ETF Vanguard 88.805 88.61 88.74 16600 0.04 0.05%
MGK Megacap 300 Growth Index ETF Vanguard 108.98 108.75 108.79 85600 -0.10 -0.09%
MGV Megacap 300 Value Index ETF Vanguard 73.22 72.975 73.12 66100 0.04 0.05%
MHE Massachusetts Health and Education Tax-Exempt TR 13.95 13.95 13.95 400 0.00 0.00%
MHH Mastech Holdings Inc 9.97 9.65 9.68 13000 0.03 0.31%
MINT Enhanced Short-Maturity Strgy ETF Pimco 101.77 101.75 101.77 374100 0.02 0.02%
MIW Eaton Vance Michigan Muni Bond Fund 13.55 13.44 13.54 6000 0.10 0.74%
MLN Long Municipal Index ETF Vaneck 20.22 20.14 20.15 34300 -0.04 -0.20%
MLPG Alerian Natural Gas MLP ETN UBS E-Tracs 23.34 23.215 23.332 700 0.12 0.50%
MLPI Alerian MLP Infrastrctr ETN UBS E-Tracs 23.07 22.62 23.01 653500 0.04 0.17%
MLPY Cushing MLP Hi Income ETN Morgan Stanley 6.72 6.72 6.72 200 0.00 0.00%
MMV Eaton Vance Massachusetts Muni Income Trust 13.3 13.28 13.28 700 -0.02 -0.15%
MNA IQ Merger Arbitrage ETF 30.94 30.87 30.89 52100 -0.03 -0.10%
MOC Command Security Corp 3.15 3.04 3.15 12000 0.11 3.62%
MOO Agribusiness ETF Vaneck 59.86 59.63 59.78 52400 0.12 0.20%
MORT Mortgage REIT Vaneck ETF 24.127 23.874 24.105 21400 0.20 0.82%
MSN Emerson Radio Corp 1.47 1.44 1.44 5600 -0.02 -1.37%
MUB S&P National Amt-Free Muni Bd Ishares 110.64 110.48 110.55 318900 -0.06 -0.05%
MUNI Interm Muni Bond Strgy ETF Pimco 53.77 53.6 53.615 28900 -0.13 -0.25%
MVF Munivest Fund 9.71 9.66 9.68 73500 0.01 0.10%
MVV Ultra Midcap 400 Proshares 116.23 115.5 116.2 20900 0.70 0.61%
MXC Mexco Energy Corp 4.4 3.92 3.97 19700 -0.18 -4.34%
MXI S&P Global Materials Ishares 67.26 67.02 67.07 7300 0.05 0.07%
MYY Midcap 400 Short Proshares 11.6 11.56 11.56 12400 -0.02 -0.17%
MZA Muniyield Arizona Fund 15.265 15.265 15.265 600 0.00 0.00%
MZZ Ultrashort Midcap400 Proshares 19.99 19.91 19.99 400 0.08 0.40%
NAK Northern Dynasty Minerals 2.19 2.07 2.11 3877400 -0.07 -3.21%
NAVB Navidea Biopharmaceuticals Inc 0.445 0.418 0.42 267700 -0.03 -5.62%
NBH Neuberger Berman Intermediate Fund Inc 15.14 14.99 14.99 37600 -0.11 -0.73%
NBO Neuberger Berman New York Intermediate Fund Inc 12.365 12.3 12.31 12500 0.01 0.08%
NBW Neuberger Berman California Intermediate Fund In 13.99 13.81 13.82 43700 -0.13 -0.93%
NBY Novabay Pharmaceuticals 4.6 4.55 4.575 3300 -0.02 -0.54%
NEN New England Realty Associates Limited Partnershi 72.75 72.75 72.75 100 0.00 0.00%
NFO Insider Sentiment Guggenheim 61.54 61.515 61.52 600 0.01 0.01%
NG Novagold Resources Inc 3.885 3.77 3.82 1435200 -0.04 -1.04%
NGD New Gold Inc 3.24 3.16 3.21 2335800 -0.03 -0.93%
NHC National Healthcare Corp 64.48 62.5 64.34 19800 0.68 1.07%
NHS Neuberger Berman High Yield Strategies 11.66 11.6 11.63 33800 -0.01 -0.09%
NIB DJ-UBS Cocoa TR Sub-Idx ETN Ipath 25.7 25.39 25.61 71400 -0.09 -0.35%
NINI Nickel Pure Beta ETN Ipath 19.2 19.1 19.2 300 0.10 0.52%
NLR Uranium+Nuclear Energy Vaneck ETF 53.14 53.05 53.14 1300 0.08 0.15%
NOG Northern Oil and Gas 1.2 1.08 1.12 580500 -0.02 -1.75%
NORW G-X Norway ETF 13.19 13.12 13.15 99000 0.03 0.23%
NRO Neuberger Berman Real Estate Securities 5.39 5.35 5.385 123800 0.04 0.65%
NSU Nevsun Resources Ltd 2.33 2.27 2.29 664200 -0.04 -1.72%
NTN Ntn Buzztime 5.54 5.52 5.52 2100 -0.01 -0.18%
NUGT Gold Miners Bull 3X Direxion ETF 29.34 28.48 28.92 5613200 -0.25 -0.86%
NXE Nexgen Energy Ltd 2.465 2.29 2.32 337500 -0.04 -1.69%
NYF S&P NY Municipal Bond Ishares 55.84 55.76 55.83 14100 -0.01 -0.02%
NYH Eaton Vance New York Muni Bond Fund II 11.6 11.4 11.49 27100 -0.11 -0.95%
OEF S&P 100 Ishares 114.27 114.04 114.14 260400 -0.02 -0.02%
OIH Oil Services Vaneck ETF 24.19 23.83 24.01 3945400 -0.07 -0.29%
OIL S&P GSCI Crude Oil TR ETN Ipath 6.01 5.915 6 1044600 0.01 0.17%
OLO DB Crude Oil ETN Powershares 4.76 4.2 4.74 2300 -0.01 -0.21%
ONP Orient Paper 1.265 1.15 1.17 423000 -0.09 -7.14%
PAF FTSE RAFI Asia Pacific Ex-Jp Powershares 58.455 58.45 58.45 1000 -0.00 -0.01%
PALL Physical Palladium 95.41 94.09 94.69 52100 -0.41 -0.43%
PBD Global Clean Energy Powershares 13 12.91 12.97 14700 0.05 0.39%
PBE Dynamic Biotech & Genome Powershares 44.96 44.54 44.79 21200 0.25 0.56%
PBJ Dynamic Food & Beverage Powershares 32.42 32.15 32.34 11800 0.19 0.59%
PBP S&P 500 Buywrite Powershares 22.58 22.48 22.52 58600 -0.06 -0.27%
PBS Dynamic Media Powershares 27.76 27.59 27.6 60300 -0.04 -0.14%
PBW Wilderhill Clean Energy Powershares 24.85 24.61 24.81 14000 0.08 0.32%
PCEF CEF Income Composite Powershares 23.57 23.48 23.53 200500 0.04 0.17%
PCG-A Pacific Gas El 6.00 30.5 30.2 30.5 9200 0.30 0.99%
PCG-B Pacific Gas El 5.50 28 27.5 28 2400 0.50 1.82%
PCG-C Pacific Gas El 5.00 26.26 26.26 26.26 200 0.00 0.00%
PCG-E Pacific Gas El 5.00 26.59 26.5 26.58 700 0.07 0.26%
PCG-G Pacific Gas El 4.80 26.35 26.05 26.35 400 0.30 1.15%
PCG-H Pacific Gas El 4.50 25.33 25.33 25.33 100 0.00 0.00%
PCG-I Pacific Gas El 4.36 25.57 25 25.21 11200 -0.36 -1.41%
PCY Emrg Mkts Sovereign Debt Powershares 29.32 29.24 29.25 665100 -0.07 -0.24%
PDN FTSE RAFI Dev Mkts Ex-US S/M Powershares 33.54 33.28 33.425 26800 -0.02 -0.04%
PEJ Dynamic Leisure & Entertain Powershares 42.48 42.24 42.43 13100 0.13 0.31%
PEK China ETF Vaneck 49.24 49.16 49.21 8200 0.05 0.10%
PFIG Fundamental Inv Gr Corp Bond Powershares 25.565 25.47 25.54 17800 -0.02 -0.08%
PGF Financial Preferred Powershares 19.01 18.93 19 370900 0.07 0.37%
PGM DJ-UBS Platinum TR Sub-Idx ETN Ipath 18.95 18.95 18.95 100 0.00 0.00%
PGX Preferred Portfolio Powershares 15.02 14.96 14.98 1777100 0.02 0.13%
PHB Fundamental High Yld Corp Bond Powershares 18.89 18.86 18.87 191400 0.01 0.05%
PHYS Sprott Physical Gold Trust 10.5 10.39 10.41 422500 -0.08 -0.76%
PICB Intl Corporate Bond Powershares 26.97 26.78 26.87 12100 0.02 0.07%
PICK Global Sel Metals & Mining Prd MSCI Ishares 31.36 31.01 31.3 43400 0.28 0.90%
PIN India Powershares 25.2 25.11 25.2 81000 0.09 0.36%
PJP Dynamic Pharmaceuticals Powershares 62.14 61.72 61.84 35000 -0.23 -0.37%
PKB Dynamic Building & Construct Powershares 33.32 32.92 33.27 52700 0.22 0.67%
PLG Platinum Group Metals Ltd 0.4 0.38 0.38 997600 -0.01 -2.56%
PLM Polymet Mining 0.63 0.6 0.6 307200 -0.02 -3.23%
PLND Poland Vaneck ETF 20.39 20.33 20.35 8900 -0.01 -0.05%
PLX Protalix Biotherapeutics 0.74 0.69 0.715 1917700 0.03 3.62%
PMR Dynamic Retail Powershares 34.6 34.6 34.6 1000 0.00 0.00%
PPA Aerospace & Defense Powershares 52.15 51.71 52.13 75900 0.42 0.81%
PPLT Physical Platinum 89.57 87.53 88.21 49700 -1.26 -1.41%
PRB Pre-Refunded Muni ETF Vaneck 24.47 24.47 24.47 400 0.00 0.00%
PRF FTSE RAFI US 1000 Powershares 108.97 108.61 108.85 66000 0.09 0.08%
PRK Park National Corp 107.7 105.82 107.7 11500 1.87 1.77%
PSI Dynamic Semiconductors Powershares 54.45 53.65 54.43 86300 0.66 1.23%
PSJ Dynamic Software Powershares 66.02 65.7 65.98 7600 0.24 0.37%
PSK Wells Fargo Preferred Stock SPDR 44.95 44.79 44.91 92200 0.05 0.11%
PSLV Sprott Physical Silver Trust ETV 6.42 6.32 6.35 470200 -0.06 -0.94%
PSP Global Listed Private Eq Powershares 12.49 12.44 12.48 148500 0.02 0.16%
PSQ QQQ Short Proshares 36.11 35.98 36.06 264000 0.04 0.11%
PSR Active US Real Estate Powershares 82.7 82.41 82.41 800 -0.29 -0.35%
PST Ultrashort 7-10 Year Treasury Proshares 21.53 21.45 21.51 15600 0.01 0.05%
PTM Long Platinum TR ETN UBS E-Tracs 9.77 9.63 9.63 900 -0.14 -1.43%
PTN Palatin Technologies 0.9 0.87 0.87 1772400 -0.01 -1.14%
PUW Wilderhill Progressive Energy Powershares 26.06 25.74 26.04 800 0.30 1.17%
PVI Vrdo Tax-Free Weekly Powershares 24.93 24.92 24.92 4000 -0.01 -0.04%
PW Pittsburgh & West Virginia Railroad 6.17 6.09 6.17 400 0.08 1.31%
PWB Dynamic Largecap Growth Powershares 40.775 40.61 40.71 34400 0.10 0.25%
PWC Dynamic Market Powershares 94.645 94.18 94.645 500 0.08 0.08%
PWV Dynamic Largecap Value Powershares 38.135 37.987 38.1 26900 0.05 0.13%
PWZ Insured Cali Muni Bond Powershares 26.23 26.13 26.18 51000 0.01 0.04%
PXE Dynamic Energy Explor & Prod Powershares 21.64 21.38 21.57 14900 -0.04 -0.19%
PXF FTSE RAFI Dev Mkts Ex-US Powershares 44.395 44.3 44.3 19100 -0.01 -0.02%
PXH FTSE RAFI Emrg Mkts Powershares 21.63 21.46 21.62 116600 0.15 0.70%
PXJ Dynamic Oil & Gas Services Powershares 9.03 8.925 8.96 14800 -0.05 -0.55%
PXLG Fundamental Pure Large Grow Powershares 45 44.84 44.87 7900 -0.11 -0.24%
PXLV Fundamental Pure Large Value Powershares 37.69 37.48 37.64 6600 0.00 0.00%
PXMG Fundamental Pure Mid Growth Powershares 41.57 41.28 41.55 5400 0.27 0.65%
PXMV Fundamental Pure Mid Value Powershares 30.85 30.83 30.85 1700 0.01 0.03%
PXQ Dynamic Networking Powershares 46.54 46.54 46.54 200 0.00 0.00%
PXR Emrg Mkts Infrastructure Powershares 36.32 36.05 36.32 1400 0.27 0.75%
PXSG Fundamental Pure Small Grow Powershares 31.16 30.96 31.14 17800 0.18 0.58%
PXSV Fundamental Pure Small Value Powershares 30.15 29.83 30.15 3100 0.32 1.07%
PZA Insured National Muni Bond Powershares 25.62 25.57 25.59 193100 0.02 0.08%
PZD Cleantech Powershares 42.02 41.67 41.87 12700 0.20 0.48%
PZG Paramount Gold and Silver 1.25 1.19 1.22 52700 -0.03 -2.40%
PZI Zacks Micro Cap Powershares 19.22 19.2 19.22 800 0.02 0.10%
PZT Insured NY Muni Bond Powershares 24.59 24.44 24.52 1000 0.08 0.33%
QAI IQ Hedge Multi-Strategy Tracker ETF 30.14 30.07 30.11 79400 0.03 0.10%
QID Ultrashort QQQ Proshares 13.835 13.731 13.8 942900 0.04 0.29%
QLD Ultra QQQ Proshares 71.85 71.33 71.52 549700 -0.23 -0.32%
RALS RAFI Long/Short Proshares 37.28 37.18 37.28 300 0.10 0.27%
RCD S&P 500 Cons Disc EW Guggenheim 94.62 94.35 94.62 1800 0.10 0.11%
RCG Renaissance Capital Growth & Income Fund III 1.34 1.26 1.33 23800 0.00 0.00%
REK Real Estate Short Proshares 15.82 15.73 15.82 1200 0.09 0.57%
REM FTSE Nareit Mort Plus Cp Idx Ishares 45.66 45.13 45.65 172700 0.52 1.15%
REMX Rare Earth/Strategic Metals Vaneck ETF 27.54 27.15 27.48 120000 0.33 1.22%
RETL Retail Bull 3X Direxion 29.34 28.29 29.34 170700 0.35 1.21%
REW Ultrashort Technology Proshares 16.67 16.57 16.57 2100 -0.10 -0.60%
REZ Ishares Residential Real Estate ETF 64.06 63.78 63.97 24100 -0.08 -0.12%
RFG S&P Midcap 400 Pure Growth Guggenheim 150.94 150.26 150.84 5100 0.58 0.39%
RFV S&P Midcap 400 Pure Value Guggenheim 66.035 65.82 66.035 2300 0.22 0.33%
RGI S&P 500 Industrial EW Guggenheim 112.53 112.11 112.53 1800 0.42 0.37%
RHS S&P 500 Cons Staples EW Guggenheim 126.92 126.12 126.61 16300 0.49 0.39%
RIF Rmr Real Estate Income Fund 19.47 19.35 19.43 31900 0.05 0.26%
RINF 30 Year Tips/Tsy Spread Proshares 27.56 27.56 27.56 100 0.00 0.00%
RJA Rogers Agriculture ETN Elements 6.06 6.03 6.05 31700 -0.01 -0.17%
RJI Rogers Commodity ETN Elements 5.25 5.22 5.24 112200 0.00 0.00%
RJN Rogers Energy ETN Elements 2.67 2.64 2.65 6100 -0.02 -0.75%
RLGT Radiant Logistics 4.79 4.64 4.77 110900 0.05 1.06%
RNN Rexahn Pharmaceuticals 2.12 2 2.11 251400 0.04 1.93%
ROM Ultra Technology Proshares 89.04 88.5 89.01 64500 0.46 0.52%
ROOF IQ US Real Estate Smallcap ETF 27.02 26.89 26.99 8700 0.04 0.15%
ROX Castle Brands 1.19 1.12 1.14 427600 0.00 0.00%
RPG S&P 500 Pure Growth Guggenheim 104.855 104.59 104.71 57100 0.12 0.11%
RPV S&P 500 Pure Value Guggenheim 63.13 62.89 63.12 150200 0.00 0.00%
RSP S&P 500 EW Guggenheim 97.68 97.42 97.62 341800 0.10 0.10%
RSX Russia Vaneck ETF 21.92 21.73 21.83 4308000 0.08 0.37%
RSXJ Russia Smallcap Vaneck ETF 41.86 41.7 41.7 4100 -0.16 -0.38%
RTH Retail ETF Vaneck 85.12 84.82 85.12 4200 0.01 0.01%
RTM S&P 500 Materials EW Guggenheim 106.73 106.64 106.655 2000 -0.08 -0.07%
RUSL Russia Bull 3X Direxion 49.87 48.78 49.36 108900 0.58 1.19%
RUSS Russia Bear 3X Direxion 24.48 23.89 24.15 48300 -0.33 -1.35%
RVP Retractable Technologies 0.7 0.64 0.66 144000 0.01 1.54%
RWC Relm Wireless Corp 4.025 3.95 4 8400 0.05 1.27%
RWJ Smallcap Revenue ETF Oppenheimer 67.39 66.81 67.39 13000 0.43 0.64%
RWK Midcap Revenue ETF Oppenheimer 58.13 57.81 58.13 6600 0.28 0.48%
RWL Largecap Revenue ETF Oppenheimer 48.84 48.68 48.76 28800 0.02 0.04%
RWM Russell 2000 Short Proshares 43.65 43.28 43.28 236300 -0.26 -0.60%
RWO DJ Global Real Estate ETF SPDR 48.56 48.36 48.4 124700 -0.16 -0.33%
RWR DJ REIT ETF SPDR 94.59 94.02 94.17 90100 -0.33 -0.35%
RWW Financial Sector Revenue ETF Oppenheimer 65.02 64.97 64.97 900 0.00 0.00%
RWX DJ Intl Real Estate ETF SPDR 38.95 38.85 38.85 283800 -0.06 -0.15%
RXD Ultrashort Health Care Proshares 31.89 31.89 31.89 100 0.00 0.00%
RXI S&P Global Cons Disc Ishares 105.47 105.21 105.28 3600 0.01 0.01%
RXL Ultra Health Care Proshares 84.35 83.64 83.81 13100 -0.37 -0.44%
RYE S&P 500 Energy Equal Weight Guggenheim 54.048 53.6 53.81 5500 -0.00 -0.01%
RYF S&P 500 Financials EW Guggenheim 41.99 41.79 41.92 81300 0.12 0.29%
RYH S&P 500 Healthcare EW Guggenheim 174.93 173.83 174.11 9700 -0.82 -0.47%
RYJ Rj Sb-1 Equity Guggenheim ETF 41.19 40.99 41.14 14400 0.07 0.17%
RYT S&P 500 Technology EW Guggenheim 145.11 144.21 144.94 45100 0.73 0.51%
RYU S&P 500 Utilities EW Guggenheim 89.33 89.11 89.15 5300 -0.18 -0.20%
RZG S&P Smallcap 600 Pure Growth Guggenheim 110.94 110.12 110.94 6200 0.47 0.43%
RZV S&P Smallcap 600 Pure Value Guggenheim 71.83 70.72 71.83 80300 1.11 1.57%
SAA Ultra Smallcap 600 Proshares 94.72 94.35 94.72 800 0.37 0.39%
SAGG Total Bond Market Bear -1X Direxion 31.2 31.2 31.2 200 0.00 0.00%
SBB Smallcap 600 Short Proshares 35.3 35.3 35.3 300 0.00 0.00%
SCC Ultrashort Consumer Services Proshares 27.5 27.33 27.33 1000 -0.17 -0.62%
SCE-C South CA Edis 424 Pf 24.65 24.65 24.65 200 0.00 0.00%
SCE-D South CA Edis 431 Pf 25.3 25.3 25.3 200 0.00 0.00%
SCE-E South CA Edis 478 Pf 25.7 25.6 25.7 1100 0.10 0.39%
SCHA Schwab US Smallcap ETF 68.13 67.71 68.12 235200 0.31 0.46%
SCHB Schwab US Broad Market ETF 62.56 62.395 62.54 386900 0.08 0.13%
SCHC Schwab Intl Smallcap ETF 36.1 36.02 36.05 99200 0.02 0.06%
SCHD Schwab US Dividend Equity ETF 49.11 48.86 49.03 368500 0.12 0.25%
SCHE Schwab EM Mkts Equity ETF 27.94 27.73 27.9 664500 0.13 0.47%
SCHF Schwab Intl Equity ETF 33.99 33.91 33.93 1291000 0.02 0.06%
SCHG Schwab US Largecap Growth ETF 68.71 68.58 68.67 196900 0.03 0.04%
SCHH Schwab US REIT ETF 42.05 41.78 41.87 303800 -0.16 -0.38%
SCHM Schwab US Midcap ETF 51.84 51.64 51.83 188500 0.12 0.23%
SCHO Schwab Short-Term US Trsy ETF 50.19 50.15 50.16 346700 -0.03 -0.06%
SCHP Schwab US TIPS ETF 55.42 55.33 55.38 314000 -0.03 -0.05%
SCHR Schwab Interm-Term US Treasury 53.66 53.58 53.61 92100 -0.04 -0.07%
SCHV Schwab US Largecap Value ETF 52.86 52.69 52.81 239600 0.06 0.11%
SCHX Schwab US Largecap ETF 61.8 61.65 61.76 508900 0.06 0.10%
SCHZ Schwab US Aggregate Bond ETF 52.17 52.08 52.17 316700 0.01 0.02%
SCIF India Smallcap ETF Vaneck 62.85 62.41 62.82 15400 0.25 0.40%
SCIN India Smallcap Egshares 21.5 21.36 21.5 9600 0.14 0.66%
SCJ Japan Smallcap MSCI Ishares 77.98 77.73 77.85 71900 0.12 0.15%
SCO Ultrashort DJ-UBS Crude Oil Proshares 28.89 28.21 28.27 1655700 -0.09 -0.32%
SDD Ultrashort Smallcap 600 Proshares 16.91 16.91 16.91 100 0.00 0.00%
SDIV G-X Superdividend ETF 21.3 21.19 21.28 164300 0.03 0.14%
SDOW Ultrapro Short DOW 30 Proshares 23.36 23.07 23.14 464700 -0.15 -0.64%
SDP Ultrashort Utilities Proshares 23.28 23.13 23.26 1900 0.13 0.56%
SDS Ultrashort S&P 500 Proshares 44.39 44.17 44.25 2035600 -0.04 -0.09%
SDY S&P Dividend SPDR 93.23 92.96 93.15 410000 0.08 0.09%
SEA Shipping Guggenheim ETF 11.27 11.19 11.25 95200 0.01 0.09%
SEB Seaboard Corp 4324.99 4248 4271.01 200 -35.35 -0.82%
SEF Financials Short Proshares 12.2 12.12 12.13 7500 -0.07 -0.57%
SGA Saga Communications 45.05 43.65 45.05 3600 1.05 2.39%
SGAR Sugar Pure Beta ETN Ipath 23.13 23.13 23.13 100 0.00 0.00%
SGG DJ-UBS Sugar TR Sub-Idx ETN Ipath 30.82 30.4 30.51 155900 -0.26 -0.84%
SGOL Physical Swiss Gold 124.82 123.5 123.72 35700 -1.07 -0.86%
SH S&P 500 Short Proshares 31.38 31.29 31.33 1980500 -0.01 -0.03%
SHM Short-Term Muni Bond ETF SPDR 48.27 48.22 48.22 247200 -0.03 -0.06%
SIF Sifco Industries 6.877 6.595 6.877 2000 0.18 2.64%
SIJ Ultrashort Industrials Proshares 18.75 18.58 18.58 66900 -0.01 -0.05%
SIL G-X Silver Miners ETF 30.94 30.55 30.66 117500 -0.22 -0.71%
SIM Grupo Simec S.A. De C.V. 10 9.85 9.85 400 -0.15 -1.50%
SIVR Physical Silver 16.7 16.44 16.52 146700 -0.16 -0.96%
SJB High Yld Short Proshares 23.33 23.25 23.28 71600 -0.05 -0.21%
SKF Ultrashort Financials Proshares 23.16 22.95 23.02 8300 -0.14 -0.60%
SLV Silver Trust Ishares 16.17 15.9 15.98 12877600 -0.16 -0.99%
SLVP Global Silver Miners MSCI Ishares 10.2 10.075 10.085 30200 -0.11 -1.13%
SLX Steel Vaneck ETF 41.3 40.88 41.26 32400 0.21 0.51%
SLY S&P Smallcap 600 SPDR 132.25 131.16 132.25 12100 1.07 0.82%
SLYG S&P Smallcap Growth ETF SPDR 232.43 230.18 232.08 15600 1.26 0.55%
SLYV S&P Smallcap Value ETF SPDR 127.74 126.72 127.69 50700 0.56 0.44%
SMB Municipal Short Vaneck ETF 17.44 17.4 17.4 30600 -0.04 -0.23%
SMDD Ultrapro Short Midcap 400 Proshares 11.44 11.29 11.29 22700 -0.12 -1.05%
SMH Semiconductor Vaneck ETF 104.65 103.6 104.5 1847100 0.76 0.73%
SMMU Short-Term Muni Bond Strgy ETF Pimco 50.24 50.09 50.1 5700 -0.13 -0.26%
SMN Ultrashort Basic Materials Proshares 14.425 14.299 14.36 3200 -0.06 -0.42%
SOIL G-X Fertilizers/Potash ETF 10.04 9.96 10.04 1200 0.08 0.80%
SOXL Semiconductor Bull 3X Direxion 165.11 159.92 164.27 431300 4.25 2.66%
SOXS Semiconductor Bear 3X Direxion 14.88 14.35 14.44 421700 -0.44 -2.96%
SOYB Teucrium Soybean 18.52 18.41 18.5 8200 0.00 0.00%
SPHB S&P 500 High Beta Powershares 40.5 40.28 40.49 27600 0.20 0.50%
SPLV S&P 500 Low Vol Powershares 47.11 46.96 47.08 1145400 0.10 0.21%
SPXU Ultrapro Short S&P 500 Proshares 12.8 12.69 12.73 6260700 -0.03 -0.24%
SPY S&P 500 SPDR 258.525 257.86 258.3 48075500 0.16 0.06%
SPYG SPDR S&P 500 Growth Portfolio ETF 32.29 32.22 32.25 313100 0.00 0.00%
SPYV SPDR S&P 500 Value Portfolio ETF 29.57 29.48 29.54 366500 0.03 0.10%
SRS Ultrashort Real Estate Proshares 29.26 29.06 29.18 28500 0.12 0.41%
SRTY Ultrapro Short Russell 2000 Proshares 35.72 34.86 34.9 499400 -0.53 -1.50%
SSG Ultrashort Semiconductors Proshares 9.74 9.7 9.7 700 -0.01 -0.10%
SSO Ultra S&P 500 Proshares 102.03 101.54 101.84 831900 0.08 0.08%
SSY Sunlink Health Systems 1.49 1.49 1.49 100 0.00 0.00%
STIP 0-5 Year TIPS Bond Ishares 100.46 100.36 100.36 75300 -0.05 -0.05%
STPZ 1-5 Year US TIPS Index ETF Pimco 52.25 52.17 52.2 63400 -0.01 -0.02%
SUB S&P S/T National Muni Bond Ishares 105.39 105.33 105.37 57300 0.01 0.01%
SVT Servotronics Inc 12.8 11.2 11.85 106000 0.50 4.41%
SVXY VIX Short-Term Fut Short Proshares 108.57 106.28 108.45 5013500 1.86 1.75%
SYN Synthetic Biologics Inc 0.695 0.61 0.659 860700 -0.03 -4.63%
SZK Ultrashort Consumer Goods Proshares 14.86 14.73 14.8 76000 0.02 0.14%
SZO DB Crude Oil -1X ETN Powershares 91.17 91.17 91.17 100 0.00 0.00%
TAN Solar ETF Guggenheim 25.02 24.67 25.02 137600 0.26 1.05%
TAO China Real Estate Guggenheim 29.59 29.35 29.55 38700 0.11 0.37%
TAT Transatlantic Petroleum Ltd 0.7 0.675 0.69 50200 -0.01 -1.43%
TBF 20+ Year Short Treasury Proshares 22.13 22.04 22.04 533100 -0.09 -0.41%
TBT Ultrashort 20+ Year Treasury Proshares 34.61 34.35 34.37 1605400 -0.24 -0.69%
TBX 7-10 Year Short Treasury Proshares 28.28 28.25 28.28 900 0.03 0.11%
TDTF Iboxx 5Yr Target Dur TIPS ETF Flexshares 25.06 25.01 25.03 114100 0.00 0.00%
TDTT Iboxx 3Yr Target Dur TIPS ETF Flexshares 24.57 24.52 24.525 160500 -0.02 -0.06%
TFI Muni Bond ETF SPDR 48.98 48.91 48.97 297400 -0.01 -0.02%
TGB Taseko Mines Ltd 2.13 2.03 2.13 588300 0.03 1.43%
TGC Tengasco Inc 0.64 0.6 0.6 27400 -0.04 -6.25%
THD Thailand Index MSCI Ishares 90.32 89.8 90.21 193200 0.25 0.28%
THM International Tower Hill Mines Ltd 0.399 0.375 0.383 135600 -0.02 -4.01%
TIK Tel-Instrument Electronics 2.6 2.56 2.6 4300 0.00 0.00%
TILT Mstar US Mkt Factors Tilt ETF Flexshares 107.94 107.53 107.78 30400 -0.02 -0.02%
TIP TIPS Bond Ishares 114.07 113.88 113.95 569400 0.00 0.00%
TIPZ Broad U.S. TIPS Index ETF Pimco 58.13 58.06 58.09 4900 0.03 0.05%
TIS Orchids Paper Products Company 14.18 13.36 14.07 78800 0.62 4.61%
TLH 10-20 Year Treasury Bd Ishares 136.54 136.3 136.4 220500 0.05 0.04%
TMF 20+ Year Trsy Bull 3X Direxion 21.8 21.55 21.8 303300 0.25 1.16%
TMP Tompkinstrustco 84.315 83.53 84.2 16400 0.67 0.80%
TMV 20+ Year Trsy Bear 3X Direxion 18.33 18.12 18.12 415600 -0.21 -1.15%
TNA Smallcap Bull 3X Direxion 66.23 64.65 66.15 2903900 0.99 1.52%
TOK Kokusai Index MSCI Ishares 64.13 63.4 63.94 143000 0.54 0.85%
TRT Trio-Tech International 8.25 7.71 8 175700 0.00 0.00%
TRX Tanzanian Royalty Exploration Corp 0.3 0.27 0.3 183300 0.03 11.11%
TTFS Advisorshares Wilshire Buyback ETF 68.42 68.415 68.42 600 0.00 0.01%
TUZ 1-3 Year US Treasury Index ETF Pimco 50.42 50.4 50.42 1200 0.02 0.04%
TWM Ultrashort Russell 2000 Proshares 18.62 18.32 18.32 844900 -0.21 -1.13%
TYBS 20+ Year Trsy Bear 1X Direxion 20.16 20.16 20.16 200 0.00 0.00%
TYD 7-10 Year Treasury Bull 3X Direxion 44.48 44.48 44.48 100 0.00 0.00%
TYO 7-10 Year Treasury Bear -3X Direxion 14 13.95 13.98 7700 0.00 0.00%
TZA Smallcap Bear 3X Direxion 13.55 13.21 13.22 6232700 -0.23 -1.71%
UBC CMCI Livestock TR ETN UBS E-Tracs 20.5 20.5 20.5 100 0.00 0.00%
UBG CMCI Gold TR ETN UBS E-Tracs 32.72 32.66 32.66 1600 -0.06 -0.18%
UBR Ultra MSCI Brazil Proshares 75.91 73.87 75.91 3300 1.47 1.97%
UBT Ultra 20+ Year Treasury Proshares 82.82 82.27 82.82 62800 0.55 0.67%
UCC Ultra Consumer Services Proshares 72.23 71.735 71.94 1000 -0.29 -0.40%
UCI CMCI TR ETN UBS E-Tracs 14.91 14.78 14.86 70500 -0.05 -0.34%
UCO Ultra DJ-UBS Crude Oil Proshares 20.74 20.24 20.7 2412200 0.05 0.24%
UDN DB US Dollar Bearish Powershares 22.095 22.02 22.025 148900 -0.05 -0.25%
UDOW Ultrapro DOW 30 Proshares 80.3 79.32 80.05 319400 0.46 0.58%
UEC Uranium Energy 1.53 1.41 1.44 1330900 -0.06 -4.00%
UGA US Gasoline 31.32 30.92 31.23 45000 0.13 0.42%
UGE Ultra Consumer Goods Proshares 45.56 45.405 45.405 1000 -0.16 -0.34%
UGL Ultra Gold Proshares 39.91 39.07 39.22 186200 -0.55 -1.38%
UHN US Heating Oil 18.15 18.03 18.15 600 0.07 0.39%
ULE Ultra Euro Proshares 16.895 16.75 16.75 8000 -0.14 -0.86%
UMDD Ultrapro Midcap 400 Proshares 105.75 104.88 105.69 8400 0.69 0.66%
UNG US Natural Gas Fund 6.29 6.22 6.24 6625200 0.00 0.00%
UNL US 12 Month Natural Gas 9.95 9.93 9.93 1400 -0.02 -0.20%
UPRO Ultrapro S&P 500 Proshares 126.12 125.17 125.81 1133100 0.19 0.15%
UPV Ultra FTSE Europe Proshares 55 54.62 54.645 5400 -0.35 -0.65%
UPW Ultra Utilities Proshares 52.28 51.97 51.97 1800 0.00 0.00%
UQM Uqm Technologies Inc 1.24 1.15 1.23 366900 0.05 4.24%
URA G-X Uranium ETF 14.4 14.07 14.12 592500 -0.11 -0.77%
URE Ultra Real Estate Proshares 67.02 66.7 66.78 13500 -0.18 -0.27%
URG Ur Energy Inc 0.647 0.62 0.625 256000 -0.02 -3.10%
URR Euro 2X ETN Vaneck 21 21 21 100 0.00 0.00%
URTY Ultrapro Russell 2000 Proshares 77.69 76.05 77.69 121800 1.20 1.57%
USCI US Commodity Index 40.92 40.69 40.85 22700 0.10 0.25%
USD Ultra Semiconductors Proshares 134.43 131.96 133.8 18300 1.84 1.39%
USL US 12 Month Oil 19.73 19.5 19.71 79500 0.06 0.31%
USMV US Min Vol MSCI Ishares 51.78 51.65 51.69 1118000 -0.01 -0.02%
USO US Oil Fund 11.29 11.15 11.28 11437900 0.01 0.09%
UST Ultra 7-10 Year Treasury Proshares 57.94 57.74 57.84 20300 -0.10 -0.17%
USV CMCI Silver TR ETN UBS E-Tracs 21.515 21.515 21.515 200 0.00 0.00%
UTG Reaves Utility 30.62 30.34 30.4 216400 -0.22 -0.72%
UUP DB US Dollar Bullish Powershares 24.47 24.39 24.46 737800 0.07 0.29%
UUU Universal Security Instruments 1.45 1.3 1.4 53500 -0.05 -3.45%
UVXY Ultra VIX Short-Term Fut Proshares 15.365 14.65 14.71 21674300 -0.54 -3.54%
UWM Ultra Russell 2000 Proshares 67.81 66.75 67.81 192600 0.75 1.12%
UWN Nevada Gold & Casinos 2.56 2.305 2.35 90500 -0.08 -3.29%
UXI Ultra Industrials Proshares 65.7 65.7 65.7 1000 0.00 0.00%
UYG Ultra Financials Proshares 117.53 116.45 117.21 25400 0.58 0.50%
UYM Ultra Basic Materials Proshares 68.82 68.39 68.67 1800 0.28 0.41%
VAW Materials ETF Vanguard 132.11 131.49 131.88 39400 0.22 0.17%
VB Smallcap ETF Vanguard 144.32 143.55 144.27 321300 0.46 0.32%
VBK Smallcap Growth ETF Vanguard 157.82 157.02 157.82 80400 0.60 0.38%
VBR Smallcap Value ETF Vanguard 129.11 128.34 129.1 239800 0.41 0.32%
VCF Delaware Colorado Muni Income Fund Inc 15.77 15.46 15.46 2100 -0.16 -1.02%
VCR Consumer Disc ETF Vanguard 148.5 148.07 148.31 43400 0.11 0.07%
VDC Consumer Staples ETF Vanguard 140.77 140.27 140.46 48800 0.18 0.13%
VDE Energy ETF Vanguard 92.22 91.51 92.04 215000 0.02 0.02%
VEA FTSE Developed Markets Vanguard 44.06 43.95 43.95 4444300 -0.04 -0.09%
VEGI Global Agriculture Prod MSCI Ishares 28.099 28.05 28.065 2500 -0.02 -0.09%
VEU FTSE All-World Ex-US ETF Vanguard 53.76 53.62 53.68 2089300 0.01 0.02%
VFH Financial ETF Vanguard 66.51 66.07 66.42 292000 0.22 0.33%
VFL Delaware Florida Insured Muni 13.37 13.35 13.36 4600 0.00 0.00%
VGK Europe ETF FTSE Vanguard 57.81 57.6 57.62 1821800 -0.12 -0.21%
VGT Information Technology ETF Vanguard 165.39 164.78 165.22 370800 0.32 0.19%
VGZ Vista Gold Corp 0.68 0.67 0.67 246200 -0.01 -1.47%
VHC Virnetx Holding Corp 4.15 3.6 3.9 859200 -0.20 -4.88%
VHT Healthcare ETF Vanguard 151.36 150.51 150.79 107300 -0.56 -0.37%
VIG Dividend Appreciation ETF Vanguard 97.85 97.49 97.76 420500 0.22 0.23%
VII Vicon Industries Inc 0.45 0.435 0.44 15400 -0.01 -2.22%
VIOG S&P Smallcap 600 Growth Vanguard 143.08 142.4 143.08 3900 0.62 0.44%
VIOO S&P Smallcap 600 Index Vanguard 137.4 136.45 137.4 22300 0.60 0.44%
VIOV S&P Smallcap 600 Value Vanguard 129.11 128.24 129.11 4000 0.56 0.44%
VIS Industrials ETF Vanguard 133.76 133.14 133.74 74200 0.60 0.45%
VIXM VIX Mid-Term Futures Proshares 24.05 23.82 23.93 22800 -0.11 -0.46%
VIXY VIX Short-Term Futures Proshares 28.28 27.65 27.7 1036000 -0.51 -1.81%
VKI Invesco Advantage Muni Income Trust II 11.375 11.3 11.32 211600 -0.05 -0.44%
VMM Delaware Minnesota Muni II 13.78 13.68 13.71 36100 -0.05 -0.36%
VNM Vietnam Vaneck ETF 16.99 16.86 16.98 304800 0.11 0.65%
VNQ REIT Index ETF Vanguard 84.79 84.26 84.4 3613700 -0.31 -0.37%
VO Midcap ETF Vanguard 150.755 150.3 150.7 225000 0.26 0.17%
VOE Midcap Value ETF Vanguard 107.33 106.92 107.28 175800 0.15 0.14%
VOO S&P 500 ETF Vanguard 237.47 236.86 237.21 1420400 0.09 0.04%
VOOG S&P 500 Growth ETF Vanguard 134 133.74 133.85 33700 -0.01 -0.01%
VOOV S&P 500 Value ETF Vanguard 105.363 105.015 105.27 20900 0.15 0.14%
VOT Midcap Growth ETF Vanguard 126.28 125.9 126.17 74700 0.19 0.15%
VOX Telecom Services ETF Vanguard 87.36 86.56 87.24 99200 0.48 0.55%
VPL Pacific ETF FTSE Vanguard 71.97 71.72 71.88 165100 0.04 0.06%
VPU Utilities ETF Vanguard 122.92 122.28 122.51 78700 -0.41 -0.33%
VQT S&P 500 Dynamic Veqtor ETN Barclays 152.68 152.68 152.68 200 0.00 0.00%
VSS FTSE All-World Ex-US Smcp Idx ETF Vanguard 116.46 116.05 116.14 96700 0.09 0.08%
VT Total World Stock Index ETF Vanguard 72.4 72.24 72.31 501100 0.01 0.01%
VTI Total Stock Market ETF Vanguard 133.05 132.68 132.98 1805700 0.16 0.12%
VTV Value ETF Vanguard 101.83 101.44 101.75 812000 0.15 0.15%
VUG Growth ETF Vanguard 137.96 137.7 137.81 564500 -0.04 -0.03%
VV Largecap ETF Vanguard 118.75 118.45 118.65 217700 0.11 0.09%
VWO Emrg Mkts ETF MSCI Vanguard 45.12 44.8 45.06 7485500 0.26 0.58%
VXF Extended Market Index ETF Vanguard 109.25 108.63 109.25 212600 0.43 0.40%
VXX VIX Short-Term Futures ETN Ipath 34.09 33.305 33.36 31338300 -0.60 -1.77%
VXZ VIX Mid-Term Futures ETN Ipath 19.91 19.68 19.76 140800 -0.11 -0.55%
VYM High Dividend Yld Indx ETF Vanguard 82.7 82.41 82.63 793900 0.12 0.15%
WDTI Managed Futures Wisdomtree 39.38 39.28 39.38 17700 0.10 0.25%
WEAT Teucrium Wheat 6.19 6.14 6.16 144400 -0.03 -0.48%
WEET Grains Pure Beta ETN Ipath 31.52 31.52 31.52 100 0.00 0.00%
WIP DB Intl Govt Infl-Protected Bond SPDR 56.89 56.73 56.82 15700 -0.07 -0.12%
WMCR Microcap ETF Wilshire 34.9 34.08 34.9 2300 0.82 2.41%
WMW Mstar Wide Moat Focus ETN Elements 28.45 28.25 28.45 600 0.20 0.71%
WPS S&P Dev Ex-US Property Ishares 38.89 38.7 38.7 1800 -0.10 -0.26%
WREI US REIT ETF Wilshire 47.72 47.72 47.72 100 0.00 0.00%
WRN Western Copper Corp 0.935 0.9 0.926 83900 0.03 2.89%
WTT Wireless Telecom Group Inc 2.24 2.2 2.24 46500 0.04 1.82%
WYY Widepoint Corp 0.61 0.58 0.59 175000 -0.02 -3.28%
XAR S&P Aerospace & Defense SPDR 80.18 79.5 80.18 54500 0.68 0.86%
XBI S&P Biotech SPDR 81.59 80.47 80.87 4345400 -0.55 -0.68%
XES S&P Oil & Gas Eqpt & Services SPDR 15.5 15.25 15.43 450500 -0.02 -0.13%
XHB S&P Homebuilders SPDR 41.83 41.635 41.79 960900 0.14 0.34%
XHE S&P Healthcare Equipment SPDR 65.55 65.2 65.55 8700 0.20 0.31%
XHS S&P Healthcare Services SPDR 57.005 56.73 57.005 8400 0.19 0.33%
XLB S&P 500 Materials Sector SPDR 58.555 58.18 58.39 4159000 0.13 0.22%
XLE S&P 500 Energy Sector SPDR 67.41 66.975 67.27 7785200 -0.08 -0.12%
XLF S&P 500 Financials Sector SPDR 26.32 26.13 26.28 35232300 0.07 0.27%
XLG Russell Top 50 Guggenheim 182.99 182.79 182.92 15800 0.09 0.05%
XLI S&P 500 Industrial Sector SPDR 70.91 70.51 70.82 6485600 0.25 0.35%
XLK S&P 500 Info Tech Sector SPDR 63.64 63.41 63.59 6579900 0.09 0.14%
XLP S&P 500 Cons Staples Sector SPDR 54.88 54.65 54.7 6946900 0.03 0.05%
XLU S&P 500 Utilities Sector SPDR 55.91 55.55 55.64 9291900 -0.20 -0.36%
XLV S&P 500 Healthcare Sector SPDR 81.3 80.77 80.9 4898400 -0.33 -0.41%
XLY S&P 500 Cons Disc Sector SPDR 93.92 93.51 93.72 2447500 0.03 0.03%
XME S&P Metals & Mining SPDR 31.035 30.7 30.96 1716200 0.16 0.52%
XMPT CEF Municipal Income ETF Vaneck 26.88 26.75 26.75 20400 -0.13 -0.48%
XOP S&P Oil & Gas Expl & Prod SPDR 34.76 34.15 34.58 12300600 -0.13 -0.37%
XPH S&P Pharmaceuticals SPDR 41.89 41.4 41.68 101700 -0.13 -0.31%
XPL Solitario Exploration & Royalty Corp 0.63 0.6 0.62 68100 -0.01 -1.59%
XPP Ultra FTSE China 25 Proshares 84.2 82.39 83.665 10100 1.28 1.55%
XRT S&P Retail SPDR 42.12 41.57 42.1 4860200 0.22 0.53%
XSD S&P Semiconductor SPDR 73.4 72.57 73.36 203300 0.71 0.98%
XSW S&P Software & Srvs ETF SPDR 69.38 69.05 69.33 1600 0.13 0.19%
XTL S&P 500 Telecom Sector SPDR 68.5 67.78 68.46 5800 0.68 1.00%
XTN S&P Transportation SPDR 58.63 58.06 58.62 11500 0.38 0.65%
XVZ S&P 500 Dynamic VIX ETN Ipath 23.51 23.51 23.51 100 0.00 0.00%
YANG Direxion FTSE China Bear 3X 6.21 6.04 6.08 555000 -0.11 -1.78%
YAO China All-Cap Guggenheim 35.82 35.7 35.82 900 0.09 0.25%
YCL Ultra Yen Proshares 58.04 57.74 57.75 1100 -0.29 -0.50%
YCS Ultrashort Yen Proshares 74.68 74.12 74.6 10600 0.44 0.59%
YINN Direxion FTSE China Bull 3X 35.01 34 34.72 718400 0.72 2.12%
YXI China 25 Short Proshares 19.5 19.37 19.37 400 -0.13 -0.67%
ZBZX Bats Bzx Exchange Test Issue 0.3 0.26 0.27 466400 0.00