HomeExchange
AMEX EOD:2017-10-16
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 1.18 1.14 1.17 156000 -0.01 -0.85%
AADR Advisorshares Dorsey Wright ADR 57.79 57.19 57.63 33900 0.07 0.12%
ACU Acme United Corp 25 24.27 24.92 4800 -0.08 -0.32%
ACWV All Country World Min Vol MSCI Ishares 82.72 82.51 82.58 93400 -0.07 -0.08%
ACY Aerocentury Corp 14.37 13.3 13.85 12200 -0.20 -1.42%
AE Adams Resources & Energy 45.7 44.37 45.4 7400 -0.30 -0.66%
AFK Africa Index ETF Vaneck 24.1 24.02 24.03 5000 -0.06 -0.25%
AGA DB Agriculture -2X ETN Powershares 29.8 29.8 29.8 100 0.00 0.00%
AGF DB Agriculture ETN Powershares 13.42 13.42 13.42 200 0.00 0.00%
AGG Aggregate Bond Ishares 109.81 109.66 109.75 3788100 0.00 0.00%
AGQ Ultra Silver Proshares 36.39 34.91 35.4 126200 -0.97 -2.67%
AGZ Agency Bond Ishares 113.69 113.57 113.65 9100 -0.02 -0.02%
ALD Asia Local Debt ETF Wisdomtree 45.73 45.545 45.7 1500 0.09 0.20%
ALN American Lorain Corp 0.37 0.3 0.37 59400 0.01 2.78%
AMJ Alerian MLP Index ETN JP Morgan 28.36 27.94 27.99 1140500 -0.33 -1.17%
AMLP Alps Alerian MLP ETF 11.24 11.08 11.11 6844700 -0.10 -0.89%
AMS American Shared Hospital Services 3.01 2.97 3.01 15900 0.04 1.35%
AOA S&P Aggressive Allocation Ishares 54.31 54.16 54.26 45000 -0.02 -0.04%
AOK S&P Conservative Allocation Ishares 34.72 34.62 34.68 57400 -0.01 -0.03%
AOM S&P Moderate Allocation Ishares 38.22 38.1 38.1 131900 -0.11 -0.29%
AOR S&P Growth Allocation Ishares 45.3 45.18 45.22 81400 -0.08 -0.18%
APT Alpha Pro Tech 4.05 3.95 4.025 60300 0.08 1.90%
ARGT G-X FTSE Argentina 20 ETF 32.15 31.42 31.55 77600 -0.55 -1.71%
ASEA G-X FTSE Asean 40 ETF 16.01 15.89 15.89 3300 -0.12 -0.75%
ASM Avino Silver & Gold 1.56 1.48 1.48 315600 -0.05 -3.27%
AUMN Golden Minerals Co 0.47 0.45 0.45 63100 -0.02 -4.26%
AUSE Australia Dividend Wisdomtree 57.46 57.26 57.26 2500 -0.16 -0.28%
AWX Avalon Holdings Corp 2.15 2.05 2.05 5500 -0.05 -2.38%
AXJL Asia Pacific Ex-Japan Wisdomtree 69.23 69.06 69.12 7900 -0.05 -0.07%
AXN China Aoxing Pharmaceutical Company 0.131 0.122 0.122 284000 -0.00 -2.40%
AXU Alexco Resource Corp 1.5 1.4 1.4 268900 -0.10 -6.67%
AYT GEMS Asia 8 ETN Ipath 41.36 41.28 41.28 2400 -0.07 -0.17%
BAA Banro Corp 0.44 0.38 0.38 421600 -0.05 -11.63%
BAB Build America Bond Powershares 30.62 30.56 30.61 48800 0.01 0.03%
BAL DJ-UBS Cotton TR Sub-Idx ETN Ipath 44.81 44.58 44.58 1400 -0.23 -0.51%
BCM Broad Commodity Pure Beta ETN Ipath 28.14 27.67 27.98 2200 0.31 1.12%
BCV Bancroft Convertible Fund 22.16 21.96 21.97 8900 -0.19 -0.86%
BDCL Wells Fargo 2X Bus Dv Cm ETN UBS E-Tracs 17.37 17.155 17.22 272800 -0.05 -0.29%
BDCS Wells Fargo Bus Dev Comp ETN 21.44 21.25 21.33 15300 -0.11 -0.51%
BDD DB Base Metals 2X ETN Powershares 10.26 9.73 9.85 7500 0.12 1.23%
BDL Flanigan's Enterprises 23.5 23 23 800 -0.50 -2.13%
BDR Blonder Tongue Laboratories 0.43 0.41 0.43 45300 0.01 2.38%
BFY Blackrock New York Muni Trust II 15.73 15.48 15.535 900 -0.20 -1.24%
BHB Bar Harbor Bankshares 32.07 31.68 32.05 20000 0.19 0.60%
BHV Blackrock Virginia Muni Trust 18.59 17.35 17.76 3500 0.41 2.36%
BIL 1-3 Month T-Bill Barclays Capital SPDR 45.73 45.72 45.72 379800 0.00 0.00%
BIV Interm Term Bond ETF Vanguard 84.83 84.68 84.77 498000 -0.03 -0.04%
BJK Gaming ETF Vaneck 42.341 42.255 42.32 5300 0.04 0.09%
BKF BRIC Index MSCI Ishares 44.84 44.72 44.79 10000 -0.01 -0.02%
BKJ Bancorp of New Jersey Inc 18.15 18.15 18.15 100 0.00 0.00%
BKLN Senior Loan Portfolio Powershares 23.22 23.19 23.21 1608800 0.02 0.09%
BLE Blackrock Muni Income Trust II 15.03 14.98 15.02 38100 0.00 0.00%
BLJ Blackrock New Jersey Muni Trust 15.01 14.88 14.88 800 -0.12 -0.80%
BLNG Precious Metals Pure Beta ETN Ipath 33.6 33.6 33.6 100 0.00 0.00%
BLV Long Term Bond Index ETF Vanguard 94.26 94.04 94.26 91800 0.13 0.14%
BND Total Bond Market ETF Vanguard 82.02 81.91 81.97 1471400 -0.03 -0.04%
BNO US Brent Oil 15.55 15.41 15.48 107800 -0.05 -0.32%
BOIL Ultra DJ-UBS Natural Gas Proshares 8.36 8.09 8.32 385200 0.14 1.71%
BOM DB Base Metals -2X ETN Powershares 8.5 7.13 8.14 1000 -0.36 -4.24%
BRF Brazil Smallcap ETF Vaneck 25.71 25.39 25.46 34600 -0.17 -0.66%
BRN Barnwell Industries 1.86 1.84 1.85 5700 0.00 0.00%
BSCH 2017 Corp Bond Bulletshares Guggenheim 22.61 22.59 22.6 73900 0.01 0.04%
BSV Short-Term Bond ETF Vanguard 79.77 79.71 79.74 724200 0.00 0.00%
BTAL US Anti-Beta Fund Mkt Neutral Quantshares 19.405 19.405 19.405 100 0.00 0.00%
BTN Ballantyne Strong Inc 6 5.95 6 5300 0.03 0.50%
BTX Biotime Inc 2.72 2.61 2.63 419600 -0.07 -2.59%
BVX Bovie Medical Corp 3.5 3.25 3.46 713700 0.16 4.85%
BWL.A Bowl Amer Inc Cl A 14.23 14.23 14.23 100 0.00 0.00%
BWV CBOE S&P 500 Buywrite Index ETN Ipath 76.885 76.885 76.885 400 0.00 0.00%
BWX Intl Treasury Bond ETF SPDR 28.26 28.16 28.19 180400 -0.04 -0.14%
BWZ Short-Term Intl Treasury Bond ETF SPDR 32.06 31.91 32.03 13400 0.11 0.34%
BZF Wisdomtree Brazilian Real Fund 19.01 18.78 18.81 3600 -0.20 -1.05%
BZM Blackrock Maryland Muni Trust 14.55 14.26 14.26 900 -0.29 -1.99%
BZQ Ultrashort MSCI Brazil Proshares 8.68 8.48 8.64 55700 0.16 1.89%
CAFE Coffee Pure Beta ETN Ipath 11.64 11.535 11.535 6700 -0.11 -0.90%
CANE Teucrium Sugar 9.49 9.42 9.42 1600 0.00 0.00%
CAW CCA Industries 3.35 3.3 3.3 10500 -0.04 -1.20%
CBND Issuer Scd Corp Bond SPDR 32.42 32.41 32.42 2500 0.01 0.03%
CCA MFS California Insured Muni Trust 12.09 11.91 11.95 13300 -0.14 -1.16%
CCF Chase Corp 117 113.55 117 11100 1.75 1.52%
CEF Central Fund of Canada 13.57 13.38 13.43 854400 -0.10 -0.74%
CET Central Securities Corp 26.629 26.406 26.425 5900 -0.20 -0.77%
CEV Eaton Vance California Muni Income Trust 12.58 12.41 12.44 22800 -0.14 -1.11%
CEW Wisdomtree Emerging Currency Fund 19.11 19.03 19.03 3800 -0.08 -0.42%
CGW S&P Global Water Guggenheim 35.12 35 35.11 36900 0.04 0.11%
CH Aberdeen Chile Fund 9.1 8.9 9.09 42300 0.14 1.56%
CHIE G-X China Energy ETF 11.615 11.615 11.615 100 0.00 0.00%
CHII G-X China Industrials ETF 16.43 16.325 16.325 400 -0.11 -0.64%
CHIM G-X China Materials ETF 22.7 22 22 33800 -0.37 -1.65%
CHIQ G-X China Consumer ETF 17.96 17.87 17.94 56500 0.01 0.06%
CHIX G-X China Financials ETF 17.97 17.9 17.95 14200 0.00 0.00%
CHOC Cocoa Pure Beta ETN Ipath 30.98 30.21 30.32 2500 -0.66 -2.13%
CIK Credit Suisse Asset Management 3.43 3.39 3.41 129600 0.01 0.29%
CIX Compx International Inc 14.4 14.1 14.4 4800 0.26 1.84%
CKX Ckx Lands 10.6 10.6 10.6 100 0.00 0.00%
CLM Cornerstone Strategic Value Fund 15 14.92 14.95 181100 0.02 0.13%
CLY 10+ Year Credit Bond Ishares 62.4 62.33 62.39 36500 0.03 0.05%
CMF S&P CA Municipal Bond Ishares 118.93 118.81 118.86 18900 0.02 0.02%
CMT Core Molding Technologies Inc 22.75 21.8 22.64 8200 -0.11 -0.48%
CNDA IQ Canada Smallcap ETF 18.5 18.49 18.5 600 0.01 0.05%
CNTR Contrarian Opportunity PS 31.405 31.4 31.4 4000 0.00 0.00%
CNY RMB/USD ETN Vaneck 43.44 42.39 42.89 400 -0.55 -1.27%
COPX G-X Copper Miners ETF 27.39 27.12 27.15 46000 0.01 0.04%
CORN Teucrium Corn 17.51 17.4 17.44 23800 -0.07 -0.40%
CORP Invest Grade Corp Bd Index ETF Pimco 105.885 105.7 105.79 17900 -0.05 -0.05%
COW DJ-UBS Livestock TR Sub-Idx ETN Ipath 23.75 23.37 23.75 142900 0.38 1.63%
CPER US Copper 20.81 20.665 20.75 3200 0.07 0.34%
CPHI China Pharma Holdings 0.17 0.16 0.16 100300 -0.01 -5.88%
CPI IQ Real Return ETF 27.56 27.55 27.56 400 0.01 0.04%
CQP Cheniere Energy Partners LP 29.3 28.54 29.19 337700 0.65 2.28%
CQQQ China Technology ETF Guggenheim 60.75 60.3 60.65 160600 0.35 0.58%
CRF Cornerstone Strategic Return Fund 14.94 14.84 14.91 124500 0.07 0.47%
CRMD Cormedix Inc 0.64 0.58 0.6 1578200 -0.04 -6.25%
CROP IQ Global Agribusiness Smallcap ETF 35.65 35.565 35.565 1400 -0.09 -0.24%
CRVP Crystal Rock Holdings 0.735 0.7 0.73 17600 -0.01 -0.68%
CSD Guggenheim S&P Spin-Off ETF 51.75 51.52 51.63 5000 -0.04 -0.08%
CSM Largecap Core Proshares Lus 63.24 63.08 63.16 16600 -0.06 -0.09%
CTNN Cotton Pure Beta ETN Ipath 29.98 29.98 29.98 100 0.00 0.00%
CTO Consolidated-Tomoka Land Co 60.31 58.99 59.32 7600 -0.18 -0.30%
CUO Continental Materials Corp 19.6 19.6 19.6 100 0.00 0.00%
CURE Healthcare Bull 3X Direxion ETF 46.85 45.6 45.82 97100 -0.68 -1.46%
CUT Guggenheim MSCI Global Timber ETF 30.93 30.85 30.9 25900 0.00 0.00%
CVM Cel-Sci Corp 1.85 1.75 1.77 184200 -0.03 -1.67%
CVR Chicago Rivet & Machine Co 32.635 32 32.635 1600 0.63 1.98%
CVU CPI Aerostructures 9.15 8.535 9.05 31900 0.25 2.84%
CVY Multi Asset Income Guggenheim 21.69 21.61 21.62 36300 -0.06 -0.28%
CWB Convertible Secs Barclays Capital SPDR 51.75 51.43 51.49 338300 -0.03 -0.06%
CWI ACWI [Ex-Us] MSCI ETF SPDR 38.66 38.57 38.61 135200 0.00 0.00%
CYB Wisdomtree Chinese Yuan Fund 25.79 25.55 25.79 1900 0.10 0.39%
CZA Midcap Core Guggenheim 64.36 64.05 64.11 9200 -0.25 -0.39%
DAG DB Agriculture 2X ETN Powershares 3 2.92 2.93 3500 0.01 0.34%
DBA DB Agriculture Fund PS 19.13 19.03 19.05 1114000 -0.07 -0.37%
DBB DB Base Metals ETN Powershares 19.07 18.79 18.82 130200 -0.23 -1.21%
DBBR Db-Xt MSCI Brazil Hgd Eq 12.22 12.22 12.22 100 0.00 0.00%
DBC DB Commodity Index Powershares 15.73 15.61 15.62 905300 -0.03 -0.19%
DBE DB Energy Powershares 13.12 13 13.07 43400 -0.04 -0.31%
DBEF Db-Xt MSCI EAFE Hgd Eq 31.595 31.51 31.58 875100 0.00 0.00%
DBEM Db-Xt MSCI EM Mkts Hgd Eq 24.33 24.15 24.16 22100 -0.15 -0.62%
DBJP Db-Xt MSCI Japan Hgd Eq 41.86 41.69 41.86 71800 0.10 0.24%
DBO DB Oil Powershares 8.92 8.84 8.88 102800 -0.04 -0.45%
DBP DB Precious Metals Powershares 38.86 38.39 38.51 17800 -0.30 -0.77%
DBS DB Silver Powershares 26.77 26.4 26.4 5500 -0.33 -1.23%
DBV DB G10 Currency Harvest Powershares 23.99 23.87 23.93 9400 0.03 0.13%
DCNG Seasonal Natural Gas ETN Ipath 17.42 17.42 17.42 800 0.00 0.00%
DDG Oil & Gas Short Proshares 24.675 24.563 24.675 300 0.11 0.46%
DDM Ultra DOW 30 Proshares 113.44 112.81 113.31 191600 0.19 0.17%
DDP DB Commodity -1X ETN Powershares 42.62 42.62 42.62 500 0.00 0.00%
DEF Defensive Equity Guggenheim 45 44.84 44.9 17300 -0.10 -0.22%
DEM Emrg Mkts Equity Inc Wisdomtree 44.58 44.37 44.39 135900 -0.08 -0.18%
DES Smallcap Dividend Wisdomtree 85.535 84.894 85.02 35100 -0.20 -0.23%
DEW Global Equity Income Wisdomtree 47.74 47.62 47.73 33100 0.03 0.06%
DFE Europe Smallcap Dividend Wisdomtree 70.215 70.03 70.13 88100 0.00 0.00%
DFJ Japan Smallcap Dividend Wisdomtree 76.91 76.68 76.79 73700 -0.06 -0.08%
DGL DB Gold Powershares 41.59 41.23 41.23 37800 -0.35 -0.84%
DGP DB Gold 2X ETN Powershares 26.18 25.68 25.82 20400 -0.36 -1.38%
DGS Emrg Mkts Smallcap Div Wisdomtree 50.55 50.23 50.3 95300 -0.20 -0.40%
DGSE Dgse Companies Inc 0.89 0.8 0.83 44100 -0.04 -4.60%
DGT Global DOW ETF SPDR 81.99 81.82 81.82 200 -0.17 -0.21%
DGZ DB Gold -1X ETN Powershares 13.75 13.57 13.75 1100 0.18 1.33%
DHS Equity Income Wisdomtree 71 70.87 70.95 19600 -0.04 -0.06%
DHY Credit Suisse High Yield Bond Fund 2.895 2.87 2.89 366300 0.01 0.35%
DIA DOW Industrials SPDR 229.53 228.81 229.45 2373300 0.38 0.17%
DIG Ultra Oil & Gas Proshares 35.52 35 35.08 55200 -0.21 -0.60%
DIM Intl Midcap Dividend Wisdomtree 67.54 67.45 67.49 6600 -0.05 -0.07%
DIT Amcon Distributing Company 92 92 92 300 0.00 0.00%
DJCI DJ-UBS Commodity Idx TR ETN UBS E-Tracs 15.68 15.625 15.68 1000 0.05 0.35%
DJP DJ-UBS Commodity Idx TR ETN Ipath 23.87 23.73 23.76 148800 -0.06 -0.25%
DLA Delta Apparel 21.05 20.56 20.65 22700 0.05 0.24%
DLN Largecap Dividend Wisdomtree 88.33 88.08 88.21 58100 -0.02 -0.02%
DLS Intl Smallcap Dividend Wisdomtree 75.43 75.31 75.38 131900 0.03 0.04%
DMF Dreyfus Muni Income 9.18 9.11 9.12 11000 -0.06 -0.65%
DNL Global Ex-US Growth Wisdomtree 58.09 57.92 57.94 8400 0.02 0.03%
DNN Denison Mines Corp 0.435 0.41 0.418 219700 0.01 1.95%
DNO US Short Oil 65.656 65.397 65.45 2000 0.03 0.05%
DOD DJ High Yield Select 10 ETN Elements 21.6 21.17 21.28 7300 -0.15 -0.70%
DOG DOW 30 Short Proshares 16.2 16.15 16.15 197900 -0.04 -0.25%
DOL Intl Largecap Dividend Wisdomtree 50.1 50 50.035 21600 -0.06 -0.11%
DON Midcap Dividend Wisdomtree 101.04 100.71 100.83 52500 -0.21 -0.21%
DOO Intl Div Ex-Financials Wisdomtree 43.1 42.99 43.03 49300 0.00 0.00%
DPK Dev Mkts Bear 3X Direxion ETF 13.17 13.09 13.17 2400 0.03 0.23%
DPW Digital Power Corp 0.72 0.615 0.66 3151500 0.04 5.94%
DRN Real Estate Bull 3X Direxion 23.96 23.43 23.47 41600 -0.29 -1.22%
DRR Euro -2X ETN Vaneck 50.88 50.75 50.88 1300 0.13 0.26%
DRV Real Estate Bear 3X Direxion 10.47 10.26 10.45 31200 0.19 1.85%
DRW Global Ex-US Real Estate Wisdomtree 32.16 32.09 32.1 6200 -0.05 -0.16%
DSI KLD 400 Social Index Ishares 94.73 94.5 94.63 18200 -0.07 -0.07%
DSS Document Security Systems 0.82 0.78 0.79 21900 0.00 0.00%
DSUM Chinese Yuan Dim Sum Bond Powershares 23.61 23.51 23.56 17500 -0.03 -0.13%
DTD Total Dividend Wisdomtree 89.14 88.986 89.025 8700 -0.07 -0.08%
DTH DEFA Equity Income Wisdomtree 44.1 44.02 44.09 22800 -0.01 -0.02%
DTN Dividend Ex-Financials Wisdomtree 85.96 85.58 85.67 8000 -0.22 -0.26%
DTO DB Crude Oil -2X ETN Powershares 119.04 117.12 118.2 7700 0.80 0.68%
DUG Ultrashort Oil & Gas Proshares 42.62 41.94 42.5 22000 0.29 0.69%
DUST Gold Miners Bear 3X Direxion ETF 24.57 22.92 24.16 5745600 1.13 4.91%
DWM DEFA Wisdomtree 55.16 55.04 55.11 23600 -0.01 -0.02%
DWX S&P Dividend Intl SPDR 40.755 40.66 40.67 99600 -0.06 -0.15%
DXD Ultrashort DOW 30 Proshares 10.25 10.19 10.2 590900 -0.03 -0.29%
DXJ Japan Hedged Equity Wisdomtree 56.21 55.91 56.18 2103600 0.25 0.45%
DXR Daxor Corp 4.98 4.66 4.66 1000 -0.29 -5.86%
DYY DB Commodity 2X ETN Powershares 2.38 2.37 2.37 1200 0.00 0.00%
DZK Dev Mkts Bull 3X Direxion ETF 79.45 79 79.1 6100 -0.13 -0.16%
DZZ DB Gold -2X ETN Powershares 5.44 5.34 5.44 8300 0.10 1.87%
EAD Wells Fargo Advantage 8.65 8.61 8.65 104700 0.01 0.12%
EBND EM Local Bond ETF Barclays Capital SPDR 29.78 29.685 29.74 27400 -0.03 -0.10%
ECF Ellsworth Convertible Growth and Income 9.39 9.28 9.29 10900 -0.10 -1.06%
ECH Chile Index MSCI Ishares 51.77 51.42 51.6 255700 0.18 0.35%
ECNS China Smallcap MSCI Ishares 53 52.63 52.72 4100 -0.10 -0.19%
ECON Emrg Mkts Consumer Egshares 28.94 28.75 28.78 53900 -0.14 -0.48%
EDC Emrg Mkts Bull 3X Direxion 120.28 118.77 118.94 115500 -1.07 -0.89%
EDEN Denmark Index MSCI Ishares 68.28 68 68.125 18500 0.02 0.02%
EDIV S&P Emrg Mkts Dividend SPDR 31.57 31.4 31.46 20100 -0.09 -0.29%
EDV Extended Dur Trs Idx ETF Vanguard 118.78 118.23 118.69 47100 0.32 0.27%
EDZ Emrg Mkts Bear 3X Direxion 9.92 9.79 9.89 466800 0.09 0.92%
EEB BRIC Guggenheim 38.02 37.85 37.96 6600 0.04 0.11%
EELV S&P EM Low Vol Powershares 24.97 24.91 24.94 55100 -0.02 -0.08%
EEM Emrg Mkts Index MSCI Ishares 46.82 46.62 46.63 34089300 -0.15 -0.32%
EEMS Emrg Mkts Smallcap MSCI Ishares 51.32 51.12 51.12 17200 -0.05 -0.10%
EEMV Emrg Mkts Min Vol Idx MSCI Ishares 59.88 59.7 59.7 304000 -0.03 -0.05%
EES Smallcap Earnings Wisdomtree 35.54 35.19 35.24 195600 -0.01 -0.03%
EET Ultra MSCI Emrg Mkts Proshares 90.835 90 90.059 7500 -0.46 -0.51%
EEV Ultrashort MSCI Emrg Mkts Proshares 8.87 8.85 8.87 4600 0.02 0.23%
EFA EAFE Index MSCI Ishares 69.62 69.465 69.52 8800600 -0.05 -0.07%
EFAV EAFE Min Volatility MSCI Ishares 72.24 72.06 72.13 332100 -0.07 -0.10%
EFG EAFE Growth Index MSCI Ishares 79.19 78.99 79.06 71200 -0.06 -0.08%
EFNL Finland Index MSCI Ishares 40.845 40.77 40.8 5300 0.00 0.00%
EFO Ultra MSCI EAFE Proshares 127.95 127.65 127.65 1400 -0.25 -0.20%
EFV EAFE Value Index MSCI Ishares 55.17 55.02 55.09 258100 -0.07 -0.13%
EFZ EAFE MSCI Short Proshares 25.99 25.94 25.99 8200 0.02 0.08%
EGI Entree Resources Ltd 0.44 0.415 0.435 118100 0.02 4.07%
EGPT Egypt Index ETF Vaneck 29.58 29 29 9500 -0.58 -1.96%
EIA Eaton Vance California Muni Bond II 12.09 12.06 12.09 3300 0.03 0.25%
EIDO Indonesia Index MSCI Ishares 27.1 26.91 26.98 239600 0.00 0.00%
EIM Eaton Vance Muni Bond Fund 12.82 12.7 12.82 96100 0.07 0.55%
EIO Eaton Vance Ohio Muni Bond Fund 13.09 13.025 13.04 2600 -0.05 -0.38%
EIP Eaton Vance Pennsylvania Muni Bond 12.91 12.87 12.91 2500 0.01 0.08%
EIRL Ireland Index MSCI Ishares 46.41 46.01 46.02 14800 -0.10 -0.22%
EIS Israel Index MSCI Ishares 50.04 49.835 49.84 6000 -0.15 -0.30%
EIV Eaton Vance Muni Bond Fund II 12.61 12.49 12.61 23600 0.05 0.40%
ELD Emrg Mkts Local Debt Wisdomtree 38.77 38.6 38.6 6000 -0.08 -0.21%
ELLO Ellomay Capital Ltd Ordinary Sh 8.45 8.35 8.45 1600 0.10 1.20%
ELMD Electromed Inc 7.6 7.31 7.32 19600 -0.18 -2.40%
EMAN Emagin Corp 2.25 2.15 2.2 45200 0.00 0.00%
EMI Eaton Vance Michigan Muni Income Trust 13.33 13.27 13.27 1500 -0.06 -0.45%
EMJ Eaton Vance New Jersey Muni Bond 13.11 13.01 13.02 2600 0.01 0.08%
EMLC Emrg Mkts Local Curr Bond ETF Vaneck 19.12 19.04 19.07 1243400 -0.04 -0.21%
ENOR Norway Index MSCI Ishares 26.51 26.39 26.41 3600 -0.05 -0.19%
ENX Eaton Vance New York Muni Bond Fund 12.95 12.89 12.89 6900 -0.06 -0.46%
ENY Canadian Energy Income Guggenheim 8.57 8.49 8.49 10900 -0.03 -0.35%
EPHE Philippines Index MSCI Ishares 37.84 37.675 37.72 351800 -0.09 -0.24%
EPI India Earnings Wisdomtree 26.5 26.405 26.43 1862600 -0.06 -0.23%
EPM Evolution Petroleum Corp 7.45 7.2 7.3 58900 0.00 0.00%
EPOL Poland Index MSCI Ishares 27.72 27.53 27.56 162600 -0.13 -0.47%
EPP Pacific Ex-Japan MSCI Ishares 47.48 47.36 47.41 190300 0.01 0.02%
EPS Earnings 500 Wisdomtree 88.52 88.4 88.52 1700 0.00 0.00%
EPU Peru Index MSCI Ishares 41.68 41.37 41.62 47500 0.04 0.10%
EPV Ultrashort FTSE Europe Proshares 31.97 31.78 31.96 6300 0.14 0.44%
EQL Alps Equal Sector Weight ETF 67.36 67.01 67.11 4900 -0.25 -0.37%
ERC Wells Fargo Advantage Multi-Sector 13.35 13.24 13.35 154500 0.10 0.75%
ERH Wells Fargo Advantage Utilities and High 13.25 13.03 13.03 29100 -0.22 -1.66%
ERUS Russia Index MSCI Ishares 34.48 34.28 34.33 227200 -0.04 -0.12%
ERX Energy Bull 3X Direxion 30.2 29.51 29.69 1148000 -0.34 -1.13%
ERY Energy Bear 3X Direxion 11.06 10.8 11 361300 0.13 1.20%
ESP Espey Mfg. & Electronics 21.81 21.38 21.75 8000 0.00 0.00%
EUM Emrg Mkts MSCI Short Proshares 18.45 18.38 18.45 129700 0.07 0.38%
EUO Ultrashort Euro Proshares 21.82 21.71 21.8 106100 0.03 0.14%
EUSA US Index MSCI Ishares 53.03 52.9 52.97 7700 0.03 0.06%
EVBN Evans Bancorp 43.475 43 43.05 20100 -0.20 -0.46%
EVI Envirostarm Inc 25.1 23.25 24.25 48600 0.15 0.62%
EVJ Eaton Vance New Jersey Muni Income Trust 12.29 12.21 12.26 7700 -0.03 -0.24%
EVM Eaton Vance California Muni Bond Fund 12.26 12.17 12.26 60700 0.03 0.25%
EVO Eaton Vance Ohio Muni Income Trust 13.58 13.56 13.56 3100 -0.02 -0.15%
EVP Eaton Vance Pennsylvania Muni Income Trust 12.16 12.14 12.14 1800 -0.02 -0.16%
EVV Eaton Vance Limited Duration 14.09 14.01 14.07 204700 0.01 0.07%
EVX Environmental Svcs ETF Vaneck 86.04 86.04 86.04 100 0.00 0.00%
EVY Eaton Vance New York Muni Income Trust 13.37 13.2 13.25 39800 -0.07 -0.53%
EWA Australia Index MSCI Ishares 23.03 22.95 22.99 1620800 -0.01 -0.04%
EWC Canada Index MSCI Ishares 29.26 29.14 29.17 2572300 -0.04 -0.14%
EWD Sweden Index MSCI Ishares 35.973 35.845 35.94 220100 0.04 0.11%
EWEM Emrg Mkts Eq WT MSCI Guggenheim 33.83 33.83 33.83 100 0.00 0.00%
EWG Germany Index MSCI Ishares 32.85 32.735 32.77 1475200 -0.07 -0.21%
EWGS Germany Smallcap MSCI Ishares 61.71 61.6 61.615 10200 -0.00 -0.01%
EWH Hong Kong Index MSCI Ishares 25.37 25.31 25.32 3714700 0.01 0.04%
EWI Italy Index MSCI Ishares 31.04 30.92 30.92 507000 -0.09 -0.29%
EWJ Japan Index MSCI Ishares 57.69 57.57 57.64 6732300 -0.01 -0.02%
EWK Belgium Index MSCI Ishares 21.69 21.6 21.62 65100 -0.04 -0.18%
EWL Switzerland Index MSCI Ishares 35.28 35.15 35.25 906400 0.06 0.17%
EWM Malaysia Index MSCI Ishares 32.5 32.39 32.42 144000 -0.01 -0.03%
EWN Netherlands Invstbl Mkt Idx Ishares ETF 31.87 31.8 31.85 125400 -0.01 -0.03%
EWO Austria Index MSCI Ishares 23.94 23.85 23.875 38200 -0.02 -0.10%
EWP Spain Index MSCI Ishares 33.03 32.83 32.92 1045100 -0.10 -0.30%
EWQ France Index MSCI Ishares 31.09 31.02 31.04 370500 -0.05 -0.16%
EWS Singapore Index MSCI Ishares 25.23 25.17 25.23 590000 0.00 0.00%
EWT Taiwan Index MSCI Ishares 37.93 37.84 37.85 2029600 -0.07 -0.18%
EWU UK Index MSCI Ishares 35.35 35.19 35.23 1351900 -0.09 -0.25%
EWV Ultrashort MSCI Japan Proshares 29.12 29 29 2100 -0.12 -0.41%
EWW Mexico Index MSCI Ishares 52.35 51.48 51.48 4804900 -0.46 -0.89%
EWX S&P Emrg Mkts Smallcap SPDR 51.14 50.98 51.01 68300 -0.13 -0.25%
EWY South Korea Index MSCI Ishares 72.67 72.245 72.36 3458800 -0.20 -0.28%
EWZ Brazil Index MSCI Ishares 43.42 42.8 42.94 20290900 -0.40 -0.92%
EXI S&P Global Industrials Ishares 90.135 89.86 89.98 4900 -0.05 -0.06%
EXT Total Earnings Wisdomtree 90.89 90.89 90.89 200 0.00 0.00%
EZA South Africa Index MSCI Ishares 63.45 62.7 62.78 359600 -0.42 -0.66%
EZJ Ultra MSCI Japan Proshares 120.24 119.74 120.24 800 0.50 0.42%
EZM Midcap Earnings Wisdomtree 37.62 37.39 37.53 39400 0.12 0.32%
EZU Ishares MSCI Eurozone ETF 43.585 43.47 43.52 7962600 -0.06 -0.14%
EZY Largecap Value Wisdomtree 76.91 76.8 76.88 800 -0.03 -0.04%
FAN Global Wind Energy First Trust 13.42 13.36 13.39 42000 -0.02 -0.15%
FAS Financial Bull 3X Direxion 59.03 58.34 58.88 1312800 0.27 0.46%
FAX Aberdeen Asia-Pacific 5.16 5.13 5.15 546700 0.00 0.00%
FAZ Financial Bear 3X Direxion 13.93 13.78 13.81 785400 -0.06 -0.43%
FBT Biotechnology Index NYSE ETF 127.47 125.29 126.1 57300 0.17 0.13%
FCG Natural Gas ETF FT 21.64 21.37 21.39 65500 -0.19 -0.88%
FCO Aberdeen Global 9.15 9.1 9.14 33400 0.03 0.33%
FDD Stoxx Euro Select Div First Trust 13.67 13.615 13.63 166600 0.00 0.00%
FDL Mstar Dividend Leaders 29.2 29.11 29.18 142400 0.07 0.24%
FDM DJ Select Microcap First Trust 47.33 47.14 47.28 5400 -0.05 -0.11%
FDN DJ Internet Index First Trust 105.77 104.91 105.16 215300 -0.59 -0.56%
FEN Energy Income and Growth Fund 24.79 24.5 24.54 56100 -0.06 -0.24%
FEU Stoxx Europe 50 SPDR 35.89 35.78 35.81 15700 -0.04 -0.11%
FEZ Euro Stoxx 50 ETF SPDR 41.44 41.34 41.38 795300 -0.04 -0.10%
FFR FTSE En Dev Mkts Rel Est First Trust 45.77 45.63 45.64 2200 -0.13 -0.28%
FGD DJ Global Select Dividend First Trust 26.04 25.97 25.99 34000 0.00 0.00%
FILL Global Energy Producers MSCI Ishares 20.36 20.27 20.27 3300 -0.07 -0.34%
FIW Water ETF FT 46.729 46.565 46.64 17600 0.05 0.11%
FLM Global Engineering and Construction ETF FT 57.56 57.42 57.42 2600 -0.14 -0.24%
FLOT Floating Rate Note Ishares 50.92 50.9 50.9 839300 -0.02 -0.04%
FLTR Investment Grade Floating Rate Vaneck ETF 25.31 25.28 25.28 127100 0.00 0.00%
FNI Chindia ETF FT 39.83 39.61 39.805 19400 0.09 0.24%
FOIL Aluminum Pure Beta ETN Ipath 29.13 29.13 29.13 100 0.00 0.00%
FPP Fieldpoint Petroleum Corp 0.34 0.32 0.33 17500 0.01 3.13%
FPX US IPO Index First Trust 65.85 65.23 65.39 32400 -0.26 -0.40%
FRD Friedman Industries Inc 6.14 6.01 6.04 11800 0.03 0.50%
FRI S&P REIT Index 23.74 23.61 23.62 30700 -0.12 -0.51%
FRN Frontier Markets Guggenheim ETF 14.93 14.83 14.84 14500 -0.07 -0.47%
FSI Flexible Solutions International Inc 1.8 1.76 1.8 23100 0.03 1.69%
FSP Franklin Street Properties 10.57 10.45 10.52 928900 -0.05 -0.47%
FTF Franklin Templeton Limited Duration 12.07 11.98 12.01 95200 -0.02 -0.17%
FUD CMCI Food TR ETN UBS E-Tracs 18.36 18.15 18.36 1600 0.21 1.16%
FVD Value Line Dividend Idx First Trust 30.21 30.09 30.14 277400 -0.06 -0.20%
FVL Value Line 100 ETF First Trust 22.87 22.82 22.86 7100 -0.01 -0.04%
FWDB Madrona Global Bond ETF 26.52 26.16 26.23 1200 -0.29 -1.09%
FWDD Madrona Domestic ETF 50.73 50.73 50.73 200 0.00 0.00%
FWDI Madrona International ETF 30.81 30.73 30.8 300 0.07 0.23%
FXA Australian Dollar Trust 78.75 78.47 78.53 37000 -0.21 -0.27%
FXB British Pound Sterling Trust 129.24 128.72 128.87 59000 -0.20 -0.15%
FXC Canadian Dollar Trust 78.82 78.64 78.78 58600 0.05 0.06%
FXCH Chinese Renminbi Trust 74.76 74.76 74.76 100 0.00 0.00%
FXD Consumer Disc Alphadex First Trust 38.3 38.11 38.24 145600 -0.03 -0.08%
FXE Euro Trust 114.06 113.77 113.79 422800 -0.12 -0.11%
FXF Swiss Franc Trust 97.16 96.85 96.86 7900 -0.04 -0.04%
FXG Consumer Staples Alphadex First Trust 46.12 45.99 46.03 43900 -0.01 -0.02%
FXH Healthcare Alphadex First Trust ETF 67.96 67.24 67.33 53800 -0.04 -0.06%
FXI FTSE China 25 Index Fund Ishares 46.39 46.245 46.3 9567100 0.00 0.00%
FXL Technology Alphadex First Trust 49.54 49.37 49.44 63000 -0.05 -0.10%
FXN Energy Alphadex First Trust 14.32 14.15 14.18 98200 -0.12 -0.84%
FXO Financial Alphadex First Trust 30.18 30.09 30.13 128400 0.01 0.03%
FXP Ultrashort FTSE China 25 Proshares 18.07 17.97 18.04 28700 0.02 0.11%
FXR Indust/Producer Dur Alphadex First Trust 38.11 37.93 38.02 76800 -0.06 -0.16%
FXS Swedish Krona Trust 117.61 117.61 117.61 100 0.00 0.00%
FXU Utilities Alphadex First Trust 27.39 27.16 27.28 433200 -0.11 -0.40%
FXY Japanese Yen Trust 86.01 85.56 85.63 34500 -0.24 -0.28%
FXZ Materials Alphadex First Trust 41.75 41.39 41.48 38700 -0.27 -0.65%
GASL Natural Gas Bull 3X Direxion 22.87 22.01 22.1 65800 -0.37 -1.65%
GASX Direxion Natural Gas Bear 3X 30.48 29.82 30.48 3600 0.66 2.21%
GAZ DJ-UBS Natural Gas TR Sub-Idx ETN Ipath 0.29 0.28 0.28 61400 -0.01 -3.45%
GBB GBP/USD Exchange Rate ETN Ipath 35.26 35.26 35.26 200 0.00 0.00%
GBF Government/Credit Bond Ishares 114.71 114.47 114.47 2500 -0.17 -0.15%
GBR New Concept Energy Inc 1.37 1.31 1.32 34500 -0.01 -0.75%
GCC Continuous Commodity Index 19.11 18.97 18.97 24400 -0.14 -0.73%
GCE CEF GS Connect ETN Claymore 17.55 17.55 17.55 300 0.00 0.00%
GDX Gold Miners Vaneck ETF 23.88 23.3 23.46 47320000 -0.40 -1.68%
GDXJ Junior Gold Miners ETF Vaneck 34.66 33.7 33.95 13325200 -0.55 -1.59%
GEX Global Alternatve Energy ETF Vaneck 61.92 61.47 61.54 4200 -0.04 -0.06%
GGN Gamco Global Gold Natural Resources 5.7 5.61 5.63 558400 -0.07 -1.23%
GII FTSE Global Infra 100 SPDR 52.55 52.38 52.39 6200 -0.14 -0.27%
GLD Gold SPDR 123.97 122.57 122.97 8201900 -0.85 -0.69%
GLL Ultrashort Gold Proshares 70.25 68.8 70 15500 0.93 1.35%
GLO Clough Global Opportunities Fund 11.52 11.47 11.49 122100 0.00 0.00%
GLOW Glowpoint Inc 0.255 0.245 0.247 57600 0.00 0.82%
GLQ Clough Global Equity Fund 13.87 13.72 13.73 54100 -0.07 -0.51%
GLTR Physical Precious Metals Basket 65.33 64.38 64.55 17300 -0.73 -1.12%
GLU Gabelli Global Utility 20.73 20.42 20.65 4100 0.23 1.13%
GLV Clough Global Allocation Fund 14.19 14.04 14.16 38300 0.12 0.85%
GMF S&P Emerging Asia Pacific SPDR 103.48 103.19 103.47 13600 0.11 0.11%
GMO General Moly Inc 0.37 0.35 0.35 49100 -0.02 -5.41%
GNR S&P Global Natural Resources SPDR 47.3 46.99 47.02 41300 -0.17 -0.36%
GORO Gold Resource Corp 3.85 3.68 3.74 390300 -0.03 -0.80%
GPL Great Panther Silver Ltd 1.29 1.27 1.28 438800 0.01 0.79%
GREK G-X FTSE Greece 20 ETF 9.64 9.52 9.57 233900 0.04 0.42%
GRES IQ Global Resources ETF 27.58 27.43 27.47 21700 -0.09 -0.33%
GRF Eagle Capital Growth Fund 8.315 8.275 8.275 2600 -0.04 -0.48%
GRI Global Realty Majors Cohen & Steers ETF 45.16 44.91 44.91 1400 -0.25 -0.55%
GRN Global Carbon ETN Ipath 9 8.5 9 2000 0.50 5.88%
GRU MLCX Grains Index TR ETN Elements 3.5 3.49 3.5 500 0.01 0.29%
GRWN Softs Pure Beta ETN Ipath 20.62 20.62 20.62 200 0.00 0.00%
GSB Globalscape 4.25 4.1 4.1 81300 -0.13 -3.07%
GSG S&P GSCI Commodity-Indexed Ishares 15.2 15.07 15.1 175800 -0.10 -0.66%
GSP S&P GSCI Total Return ETN Ipath 14.15 14.12 14.15 600 0.03 0.21%
GSS Golden Star Resources Ltd 0.815 0.76 0.764 1352400 -0.05 -6.26%
GST Gastar Exploration 0.74 0.68 0.7 1379300 -0.04 -5.41%
GST-A Gastar Exploration 8.625% Serie 16.8 16.13 16.8 4300 0.38 2.31%
GSY Guggenheim Enhanced Short Duration ETF 50.35 50.33 50.35 572700 0.02 0.04%
GTE Gran Tierra Energy Inc 2.16 2.12 2.14 712400 -0.01 -0.47%
GUNR Mstar Global Upstream Natural Resources ETF 32.12 31.93 31.95 392800 -0.07 -0.22%
GV Goldfield Corp 5.95 5.75 5.85 148500 -0.10 -1.68%
GVI Interm Govt/Credit Bond Ishares 110.9 110.73 110.77 63600 -0.13 -0.12%
GVP GSE Systems 3.5 3.35 3.45 3400 0.10 2.99%
GWX S&P Smallcap Intl SPDR 35.5 35.4 35.41 36700 0.00 0.00%
GXC S&P China SPDR 107.28 106.87 107.25 46400 0.18 0.17%
GXF G-X FTSE Nordic Region ETF 24.32 24.25 24.32 32500 0.01 0.04%
GXG G-X FTSE Colombia 20 ETF 10.38 10.27 10.28 70700 -0.08 -0.77%
HAO China Smallcap Guggenheim 30.76 30.54 30.75 23800 0.09 0.29%
HAP Rve Hard Assets Producers Vaneck ETF 36.24 36.05 36.08 3400 -0.16 -0.44%
HDG Hedge Replication Proshares 45.14 45.09 45.09 5300 -0.03 -0.07%
HDGE Active Bear ETF 8.4 8.3 8.39 183600 0.06 0.72%
HDV Core High Dividend ETF Ishares 86.62 86.42 86.51 141300 0.09 0.10%
HEB Hemispherx Biopharma 0.34 0.33 0.33 141400 0.00 0.00%
HEDJ Intl Hedged Equity Wisdomtree 65.23 65.05 65.17 635400 -0.06 -0.09%
HEVY Ipath Pure Beta Industrial Metals 28.13 28.13 28.13 100 0.00 0.00%
HGI Intl Multi-Asset Inc Guggenheim 17.25 17.25 17.25 100 0.00 0.00%
HILO Low Vol EM Dividend ETF Egshares 15.42 15.42 15.42 100 0.00 0.00%
HLM.P Hillman Gr Cap 11.6 34.75 34.16 34.21 3100 -0.54 -1.55%
HMG Hmg/Courtland Properties 11.85 11.85 11.85 100 0.00 0.00%
HNW Pioneer Diversified High Income Trust 16.445 16.28 16.28 18700 -0.12 -0.73%
HTM U.S. Geothermal Inc 3.98 3.92 3.92 16600 -0.02 -0.51%
HUSA Houston American Energy Corp 0.47 0.44 0.44 385800 0.00 0.00%
HYD High Yld Muni ETF Vaneck 31.3 31.26 31.28 1384300 -0.02 -0.06%
HYG Iboxx $ High Yield Corporate Bd Ishares 88.4 88.28 88.38 6060200 -0.01 -0.01%
HYLD Peritus High Yield ETF 36.25 36.09 36.24 6700 0.05 0.14%
HYMB S&P Hi Yld Muni Bond SPDR 56.24 55.9 56.15 182400 -0.09 -0.16%
HYS 0-5 Year Hi Yld Corp Bond Idx ETF Pimco 101.4 101.22 101.34 196500 0.04 0.04%
IAF Aberdeen Australia Equity Fund Inc 6.32 6.25 6.26 69800 -0.01 -0.16%
IAI DJ US Broker-Dealers Ishares 57.8 57.58 57.8 7700 0.22 0.38%
IAK DJ US Insurance Ishares 65.37 65.13 65.37 3900 0.24 0.37%
IAT DJ US Regional Banks Ishares 47.15 46.77 47.09 65000 0.32 0.68%
IAU Gold Trust Ishares ETF 12.55 12.4 12.45 11748600 -0.08 -0.64%
IBIO Ibio Inc 0.37 0.315 0.315 2739300 -0.03 -7.62%
IBND Intl Corp Bond ETF SPDR 34.77 34.6 34.65 16600 -0.05 -0.14%
ICF Reality Majors Cohen & Steers Ishares 102.88 102.21 102.23 83200 -0.34 -0.33%
ICI Optimized Currency Carry ETN Ipath 40 40 40 100 0.00 0.00%
IDLV S&P Intl Dev Low Volatility Powershares 33.5 33.42 33.43 81900 -0.06 -0.18%
IDN Intellicheck Mobilisia 2.5 2.24 2.33 187000 -0.17 -6.80%
IDU DOW Utilities Ishares 135.79 134.49 135.42 108600 -0.37 -0.27%
IDV DJ Intl Select Div Idx Ishares 33.97 33.82 33.86 415900 -0.11 -0.32%
IDX Indonesia Index ETF Vaneck 24.1 24.01 24.01 11700 -0.08 -0.33%
IEC IEC Electronics 4.85 4.54 4.55 71100 -0.09 -1.94%
IEO DJ US Oil & Gas Ex Index Ishares 58.68 58.15 58.23 34000 -0.28 -0.48%
IEV Europe 350 Ishares 47.28 47.175 47.22 258900 -0.03 -0.06%
IEZ DJ US Oil Equipment Index Ishares 34.46 33.95 33.97 56300 -0.42 -1.22%
IF Aberdeen Indonesia Fund 7.86 7.81 7.83 8400 0.02 0.26%
IGC India Globalization Capital Inc 0.398 0.372 0.385 223100 -0.01 -1.28%
IGE S&P Natural Resources North Amer Ishares 33.72 33.47 33.52 44000 -0.15 -0.45%
IGEM EM Inv Grade + Bb Rated USD Sb Vaneck ETF 24.6 24.6 24.6 100 0.00 0.00%
IGM S&P Technology North Amer Ishares 160.845 160.039 160.53 10000 -0.16 -0.10%
IGN S&P Tech-Multimedia Ntwk North Amer Ishares 46.17 46.06 46.06 1000 -0.11 -0.24%
IGV S&P Tech-Software North Amer Ishares 150.46 149.59 149.72 76000 -0.74 -0.49%
IHE DJ US Pharmaceuticals Ishares 159 156.69 156.99 25800 -0.67 -0.42%
IHF DJ US Healthcare Provider Ishares 142.69 141.34 141.88 40300 0.36 0.25%
IHI DJ US Medical Devices Ishares 169.45 168.48 168.6 78400 -0.63 -0.37%
IHT Innsuites Hospitality Trust 1.86 1.63 1.66 2800 -0.19 -10.27%
IJH S&P Midcap 400 Ishares 182.07 181.23 181.39 2469300 -0.34 -0.19%
IJJ S&P Midcap 400 Value Ishares 154.705 153.895 153.99 50100 -0.34 -0.22%
IJK S&P Midcap 400 Growth Ishares 206.43 205.87 206.06 73400 0.07 0.03%
IJR S&P Smallcap 600 Index Ishares 74.98 74.34 74.47 3411100 -0.22 -0.29%
IJS S&P Smallcap 600 Value Ishares 149.89 148.56 148.84 119400 -0.59 -0.39%
ILF Latin America 40 Ishares 35.84 35.48 35.57 1469200 -0.20 -0.56%
IMH Impac Mortgage Holdings 13.52 13.21 13.46 19700 0.04 0.30%
IMO Imperial Oil Ltd 31.65 31.25 31.53 116400 0.26 0.83%
INCO India Consumer Egshares 44.75 44.5 44.68 84200 0.18 0.40%
INDA India Index MSCI Ishares 34.81 34.685 34.75 2848000 -0.05 -0.14%
INDL India Bull 3X Direxion 92.2 91.26 91.37 49400 -0.60 -0.65%
INFU Infusystems Holdings 2.1 2.1 2.1 23600 0.00 0.00%
INP India Index ETN MSCI Ipath 84.13 83.74 83.805 3300 -0.20 -0.24%
INR INR/USD ETN Vaneck 41.24 40.99 41.2 500 -0.04 -0.10%
INS Intelligent Systems Corp 4.17 4.005 4.06 3100 -0.11 -2.64%
INUV Inuvo Inc 0.91 0.81 0.87 126500 -0.02 -2.25%
INXX India Infrastructure Egshares 15.14 15.05 15.12 239400 0.06 0.40%
IOIL IQ Global Oil Smallcap ETF 10.7 10.7 10.7 100 0.00 0.00%
IOO S&P Global 100 Ishares 90.2 89.93 90.2 15200 0.27 0.30%
IPB Merrill Lynch & Co 27.84 27.81 27.84 400 0.03 0.11%
IPE TIPS Barclays ETF SPDR 56.67 56.48 56.56 20300 -0.05 -0.09%
IPFF S&P Intl Preferred Stock Ishares 18.93 18.74 18.76 39100 -0.17 -0.90%
ISL Aberdeen Israel Fund 20.611 20.59 20.605 1100 0.02 0.07%
ISR Isoray Inc 0.555 0.533 0.55 51900 0.00 0.00%
ITA DJ US Aerospace & Defense Ishares 182.68 181.7 182.05 258300 -0.55 -0.30%
ITB DJ US Home Construction Ishares 37.76 37.38 37.46 1665300 -0.09 -0.24%
ITE Interm-Term Treasury ETF SPDR 60.02 59.95 59.98 48700 0.03 0.05%
ITM Interm Muni ETF Vaneck 24.19 24.16 24.19 188200 0.02 0.08%
IVE S&P 500 Value Ishares 109.17 108.86 109 1287900 0.06 0.06%
IVOG S&P Midcap 400 Growth ETF Vanguard 128.05 127.69 127.76 7500 -0.05 -0.04%
IVOO S&P Midcap 400 ETF Vanguard 122.9 122.45 122.49 10300 -0.16 -0.13%
IVOV S&P Midcap 400 Value ETF Vanguard 118.76 118.19 118.26 11200 -0.33 -0.28%
IVV S&P 500 Ishares 257.24 256.54 257.05 2833200 0.13 0.05%
IVW S&P 500 Growth Ishares 146.5 146.06 146.42 604700 -0.03 -0.02%
IWB Russell 1000 Ishares 142.29 141.92 142.18 394300 0.07 0.05%
IWC Russell Microcap Ishares 96.09 95.05 95.22 41300 -0.67 -0.70%
IWD Russell 1000 Value Ishares 119.95 119.6 119.69 2910100 0.02 0.02%
IWF Russell 1000 Growth Ishares 127.98 127.57 127.88 920400 0.07 0.05%
IWL Russell Top 200 Ishares 58.71 58.57 58.69 15500 0.08 0.14%
IWM Russell 2000 Ishares 150.35 149.03 149.24 20653100 -0.37 -0.25%
IWN Russell 2000 Value Ishares 125.93 124.81 124.98 637900 -0.20 -0.16%
IWO Russell 2000 Growth Ishares 181.58 179.89 180.24 457300 -0.58 -0.32%
IWP Russell Midcap Growth Ishares 115.83 115.26 115.48 422600 -0.08 -0.07%
IWR Russell Midcap Ishares 200.56 199.72 199.99 280800 -0.46 -0.23%
IWS Russell Midcap Value Ishares 85.99 85.73 85.81 249700 -0.12 -0.14%
IWV Russell 3000 Ishares 151.72 151.31 151.53 123700 0.02 0.01%
IWX Russell Top 200 Value Ishares 50.51 50.37 50.44 5200 0.07 0.14%
IWY Russell Top 200 Growth Ishares 69.38 69.19 69.37 31500 0.05 0.07%
IXC S&P Global Energy Ishares 34.13 33.93 33.95 153700 -0.05 -0.15%
IXG S&P Global Financials Ishares 67.705 67.47 67.63 19600 0.08 0.12%
IXJ S&P Global Healthcare Ishares 113.75 112.79 113.07 38900 -0.27 -0.24%
IXN S&P Global Technology Ishares 147.4 146.95 147.37 24900 0.04 0.03%
IXP S&P Global Telecom Ishares 60.17 59.885 59.922 9000 -0.06 -0.10%
IYC DJ US Consumer Services Ishares 165.46 164.99 165.28 8600 -0.18 -0.11%
IYE DJ US Energy Ishares 37.53 37.24 37.29 120300 -0.14 -0.37%
IYF DJ US Financial Sector Ishares 114.1 113.68 114.02 66100 0.34 0.30%
IYG DJ US Financial Services Ishares 121.66 120.96 121.6 46900 0.64 0.53%
IYH DJ US Healthcare Ishares 173.95 172.41 172.68 34500 -0.56 -0.32%
IYJ DJ US Industrial Ishares 141.14 140.69 141.04 15900 -0.10 -0.07%
IYK DJ US Consumer Goods Ishares 123.06 122.74 123.02 43500 0.19 0.15%
IYM DJ US Basic Materials Ishares 99.18 98.21 98.4 97100 -0.70 -0.71%
IYR DJ US Real Estate Ishares 81.62 81.12 81.16 6232400 -0.38 -0.47%
IYT DOW Transportations Ishares 179.62 176.67 177.37 112200 -0.40 -0.23%
IYW DJ US Technology Ishares 154.82 154.29 154.81 72500 0.25 0.16%
IYY DJ US Index Ishares 128.15 127.82 127.94 11600 -0.09 -0.07%
IYZ DJ US Telecom Ishares 31.12 30.78 30.86 359400 -0.26 -0.84%
JJA DJ-UBS Agriculture TR Sub-Idx ETN Ipath 31.3 31.3 31.3 100 0.00 0.00%
JJC DJ-UBS Copper TR Sub-Idx ETN Ipath 37.3 36.91 37.06 115800 0.00 0.00%
JJG DJ-UBS Grains TR Sub-Idx ETN Ipath 25.95 25.68 25.76 63900 -0.04 -0.16%
JJM DJ-UBS Ind Metals TR Sub-Idx ETN Ipath 29.61 29.27 29.27 1400 -0.24 -0.81%
JJN DJ-UBS Nickel TR Sub-Idx ETN Ipath 14.54 14.28 14.32 15400 -0.22 -1.51%
JJP DJ-UBS Prec Metals TR Sub-Idx ETN Ipath 58.79 58.79 58.79 100 0.00 0.00%
JJU DJ-UBS Aluminum TR Sub-Idx ETN Ipath 18.8 18.51 18.605 600 -0.20 -1.04%
JKD Mstar Large Core Index Ishares 153.43 152.99 153.37 21000 0.31 0.20%
JKE Mstar Large Growth Index Ishares 149.33 148.85 149.06 19100 -0.27 -0.18%
JKF Mstar Large Value Index Ishares 101.09 100.87 101 9500 0.05 0.05%
JKG Mstar Mid Core Index Ishares 177.14 176.79 177.05 4800 -0.09 -0.05%
JKH Mstar Mid Growth Index Ishares 192.91 192.8 192.88 3500 -0.03 -0.02%
JKJ Mstar Small Core Index Ishares 167.71 167.47 167.47 1200 -0.21 -0.13%
JKK Mstar Small Growth Index Ishares 172.74 172 172.14 1300 -0.60 -0.35%
JKL Mstar Small Value Index Ishares 148.432 147.505 147.59 5100 -0.37 -0.25%
JNK High Yield Bond ETF SPDR 37.2 37.16 37.19 4982700 0.01 0.03%
JO DJ-UBS Coffee TR Sub-Idx ETN Ipath 16.16 15.93 16 482400 -0.10 -0.62%
JOB General Employment Enterprises 3.35 3.02 3.06 28300 -0.14 -4.38%
JXI S&P Global Utilities Ishares 51.54 51.27 51.43 6100 -0.11 -0.21%
KBE S&P Bank ETF SPDR 45.095 44.58 44.93 1416700 0.24 0.54%
KCE S&P Capital Markets ETF SPDR 54.03 53.53 53.61 22100 -0.42 -0.78%
KIE S&P Insurance ETF SPDR 92.07 91.64 91.96 83200 0.27 0.29%
KNOW All Cap Insider Sentiment Direxion 41.31 41.08 41.16 14000 -0.15 -0.36%
KOL Coal ETF Vaneck 15.09 14.98 14.99 41300 -0.10 -0.66%
KOLD Ultrashort Natural Gas Proshares 36.04 34.95 34.95 26800 -0.86 -2.40%
KRE S&P Regional Banking ETF SPDR 56.64 56.01 56.41 4199500 0.20 0.36%
KROO IQ Australia Smallcap ETF 18.81 18.71 18.73 4000 -0.05 -0.27%
KXI S&P Global Cons Staples Ishares 104.24 104.01 104.01 25400 -0.23 -0.22%
LAQ Latin America Equity Fund 28.56 28.41 28.41 8200 -0.15 -0.53%
LBJ Latin America Bull 3X Direxion 37.29 36.15 36.42 16500 -0.68 -1.83%
LBY Libbey Inc 9.84 9.47 9.56 66900 -0.28 -2.85%
LEMB Emrg Mkts Local Cur Bond Ishares 48.26 48.04 48.12 10200 -0.14 -0.29%
LGL LGL Group 6.3 6.12 6.29 7800 0.17 2.78%
LIT G-X Lithium ETF 39.94 39.39 39.92 1070400 0.13 0.33%
LNG Cheniere Energy 48.04 46.5 47.72 3727800 0.92 1.97%
LODE Comstock Mining Inc 0.15 0.14 0.14 2128000 -0.01 -6.67%
LOV Spark Networks Plc 1.07 1.04 1.04 56700 -0.03 -2.80%
LQD Iboxx $ Invest Grade Corp Bond Ishares 121.56 121.29 121.41 4886000 -0.13 -0.11%
LTL Ultra Telecommunications Proshares 48.98 48.98 48.98 100 0.00 0.00%
LTPZ 15+ Year US TIPS Index ETF Pimco 67.37 67.01 67.21 12600 -0.03 -0.04%
LTS Ladenburg Thalmann Financial Inc 2.9 2.85 2.9 175400 0.00 0.00%
LVL S&P Global Divd Opps Guggenheim 11.1 11.08 11.085 8300 0.01 0.05%
MAB Eaton Vance Massachusetts Muni Bond 13.93 13.82 13.89 2200 0.00 0.00%
MATH Meidell Tactical Advantage ETF 32.18 32.18 32.18 100 0.00 0.00%
MBG Mortgage Backed Bond ETF SPDR 26.29 26.25 26.25 4100 -0.04 -0.15%
MCF Contango Oil & Gas Company 4.85 4.68 4.7 33100 -0.12 -2.49%
MCRO IQ Hedge Macro Tracker ETF 26.47 26.47 26.47 200 0.00 0.00%
MDY S&P Midcap 400 SPDR 332.02 330.52 330.68 544000 -0.33 -0.10%
MDYG S&P Midcap Growth ETF SPDR 150.48 150 150.11 18200 -0.05 -0.03%
MDYV S&P Midcap Value ETF SPDR 100.3 99.74 99.79 18100 -0.20 -0.20%
MGC Megacap 300 Index ETF Vanguard 87.755 87.58 87.68 25500 0.01 0.01%
MGK Megacap 300 Growth Index ETF Vanguard 106.99 106.66 106.86 89400 -0.08 -0.07%
MGV Megacap 300 Value Index ETF Vanguard 72.81 72.6 72.74 38600 0.10 0.14%
MHE Massachusetts Health and Education Tax-Exempt TR 14.35 14.14 14.15 3200 -0.20 -1.39%
MHH Mastech Holdings Inc 12.39 12.1 12.15 11500 -0.10 -0.82%
MINT Enhanced Short-Maturity Strgy ETF Pimco 101.79 101.78 101.79 252700 0.01 0.01%
MIW Eaton Vance Michigan Muni Bond Fund 13.77 13.77 13.77 100 0.00 0.00%
MLN Long Municipal Index ETF Vaneck 20.16 20.13 20.15 11500 0.00 0.00%
MLPG Alerian Natural Gas MLP ETN UBS E-Tracs 24.42 24.38 24.42 300 0.04 0.16%
MLPI Alerian MLP Infrastrctr ETN UBS E-Tracs 24.66 24.32 24.34 289300 -0.19 -0.77%
MLPY Cushing MLP Hi Income ETN Morgan Stanley 7.09 7.07 7.09 200 0.02 0.28%
MMV Eaton Vance Massachusetts Muni Income Trust 13.57 13.5 13.5 9000 -0.07 -0.52%
MNA IQ Merger Arbitrage ETF 30.88 30.76 30.81 49600 -0.03 -0.10%
MOC Command Security Corp 3.06 2.81 3.04 11300 0.23 8.19%
MOO Agribusiness ETF Vaneck 60.04 59.86 60 106600 0.02 0.03%
MORT Mortgage REIT Vaneck ETF 25.1 24.99 25.03 22500 0.04 0.16%
MSN Emerson Radio Corp 1.49 1.4 1.44 17900 0.04 2.86%
MUB S&P National Amt-Free Muni Bd Ishares 111.15 111 111.14 265900 0.11 0.10%
MUNI Interm Muni Bond Strgy ETF Pimco 53.89 53.765 53.82 7400 0.01 0.02%
MVF Munivest Fund 9.75 9.71 9.71 45800 -0.02 -0.21%
MVV Ultra Midcap 400 Proshares 113.46 112.75 112.76 10000 -0.42 -0.37%
MXC Mexco Energy Corp 4.35 4.24 4.24 3100 -0.06 -1.40%
MXI S&P Global Materials Ishares 67.54 66.92 67.09 27300 -0.28 -0.42%
MYY Midcap 400 Short Proshares 11.75 11.74 11.74 2000 -0.01 -0.09%
MZA Muniyield Arizona Fund 15.25 15.25 15.25 1500 0.00 0.00%
MZZ Ultrashort Midcap400 Proshares 20.585 20.585 20.585 100 0.00 0.00%
NAK Northern Dynasty Minerals 2.18 2 2.05 5570100 -0.11 -5.09%
NAVB Navidea Biopharmaceuticals Inc 0.46 0.42 0.44 238500 0.02 4.76%
NBH Neuberger Berman Intermediate Fund Inc 15.45 15.36 15.36 28200 -0.06 -0.39%
NBO Neuberger Berman New York Intermediate Fund Inc 12.74 12.63 12.64 5800 -0.06 -0.47%
NBW Neuberger Berman California Intermediate Fund In 14.2 14.12 14.15 21000 -0.05 -0.35%
NBY Novabay Pharmaceuticals 4.51 4.3 4.4 10300 -0.10 -2.22%
NEN New England Realty Associates Limited Partnershi 69.8 69.8 69.8 100 0.00 0.00%
NFO Insider Sentiment Guggenheim 60.43 60.18 60.18 700 -0.06 -0.10%
NG Novagold Resources Inc 4.27 4.06 4.11 2100500 -0.12 -2.84%
NGD New Gold Inc 3.84 3.65 3.72 5815600 -0.12 -3.12%
NHC National Healthcare Corp 64.05 62.72 63.57 20700 0.08 0.13%
NHS Neuberger Berman High Yield Strategies 12.19 12.09 12.15 36100 0.01 0.08%
NIB DJ-UBS Cocoa TR Sub-Idx ETN Ipath 25.24 24.6 24.83 74700 -0.38 -1.51%
NINI Nickel Pure Beta ETN Ipath 19.13 19.13 19.13 100 0.00 0.00%
NLR Uranium+Nuclear Energy Vaneck ETF 52.745 52.745 52.745 200 0.00 0.00%
NOG Northern Oil and Gas 0.8 0.74 0.77 934600 0.00 0.00%
NORW G-X Norway ETF 13.83 13.75 13.76 45300 -0.07 -0.51%
NRO Neuberger Berman Real Estate Securities 5.61 5.57 5.59 192500 -0.02 -0.36%
NSU Nevsun Resources Ltd 2.5 2.4 2.45 918300 0.04 1.66%
NTN Ntn Buzztime 6.39 6.1 6.26 4900 -0.13 -2.03%
NUGT Gold Miners Bull 3X Direxion ETF 35.48 32.91 33.45 6944500 -1.81 -5.13%
NXE Nexgen Energy Ltd 2.2 2.1 2.15 526700 -0.05 -2.27%
NYF S&P NY Municipal Bond Ishares 112.23 112.1 112.22 3800 0.12 0.11%
NYH Eaton Vance New York Muni Bond Fund II 12.09 11.94 12.01 1700 -0.08 -0.66%
OEF S&P 100 Ishares 113.26 112.96 113.19 214700 0.15 0.13%
OIH Oil Services Vaneck ETF 25.35 24.96 25.01 4675300 -0.32 -1.26%
OIL S&P GSCI Crude Oil TR ETN Ipath 5.47 5.39 5.42 2065300 -0.04 -0.73%
OLO DB Crude Oil ETN Powershares 4.47 4.38 4.41 1800 0.03 0.68%
ONP Orient Paper 0.81 0.79 0.81 7200 0.00 0.00%
PAF FTSE RAFI Asia Pacific Ex-Jp Powershares 58.46 58.46 58.46 100 0.00 0.00%
PALL Physical Palladium 96.19 92.82 93.2 44200 -2.45 -2.56%
PBD Global Clean Energy Powershares 13.08 13.03 13.03 6700 -0.04 -0.31%
PBE Dynamic Biotech & Genome Powershares 50.12 49.23 49.4 16200 -0.31 -0.62%
PBJ Dynamic Food & Beverage Powershares 32.72 32.55 32.57 6100 -0.09 -0.28%
PBP S&P 500 Buywrite Powershares 22.38 22.28 22.32 38100 0.03 0.13%
PBS Dynamic Media Powershares 27.86 27.71 27.81 15900 -0.01 -0.04%
PBW Wilderhill Clean Energy Powershares 4.84 4.78 4.79 118500 -0.04 -0.83%
PCEF CEF Income Composite Powershares 24.22 24.16 24.22 58100 0.02 0.08%
PCG-A Pacific Gas El 6.00 31.37 30.75 31.06 13800 -0.15 -0.48%
PCG-B Pacific Gas El 5.50 29.02 28.43 28.46 3000 -0.56 -1.93%
PCG-C Pacific Gas El 5.00 26.4 26.26 26.26 1000 -0.14 -0.53%
PCG-D Pacific Gas El 5.00 26.35 26 26.35 10900 0.05 0.19%
PCG-E Pacific Gas El 5.00 26.53 26 26.03 22200 -0.50 -1.88%
PCG-H Pacific Gas El 4.50 25.28 25.28 25.28 400 0.00 0.00%
PCG-I Pacific Gas El 4.36 25.045 24.39 24.75 6000 -0.25 -1.00%
PCY Emrg Mkts Sovereign Debt Powershares 29.88 29.8 29.85 1111200 -0.03 -0.10%
PDN FTSE RAFI Dev Mkts Ex-US S/M Powershares 33.56 33.41 33.55 31900 0.06 0.18%
PEJ Dynamic Leisure & Entertain Powershares 42.3 41.99 42.11 15200 -0.09 -0.21%
PEK China ETF Vaneck 47.17 46.78 46.93 21900 -0.24 -0.51%
PFIG Fundamental Inv Gr Corp Bond Powershares 25.715 25.685 25.71 6600 -0.00 -0.02%
PGF Financial Preferred Powershares 18.95 18.91 18.92 102600 0.00 0.00%
PGM DJ-UBS Platinum TR Sub-Idx ETN Ipath 19.27 19.1 19.11 1500 -0.07 -0.36%
PGX Preferred Portfolio Powershares 15.06 15.02 15.03 1422400 -0.02 -0.13%
PHB Fundamental High Yld Corp Bond Powershares 19.12 19.09 19.11 942100 0.02 0.10%
PHYS Sprott Physical Gold Trust 10.636 10.515 10.54 400800 -0.07 -0.66%
PICB Intl Corporate Bond Powershares 27.16 27.02 27.13 91400 0.09 0.33%
PICK Global Sel Metals & Mining Prd MSCI Ishares 33.01 32.625 32.76 317800 -0.24 -0.73%
PIN India Powershares 25.22 25.13 25.15 80500 -0.05 -0.20%
PJP Dynamic Pharmaceuticals Powershares 66.53 65.4 65.58 99900 -0.34 -0.52%
PKB Dynamic Building & Construct Powershares 32.12 31.97 32.03 50600 -0.06 -0.19%
PLG Platinum Group Metals Ltd 0.54 0.42 0.51 3388400 0.09 21.43%
PLM Polymet Mining 0.62 0.59 0.6 124500 0.00 0.00%
PLND Poland Vaneck ETF 21 20.92 20.96 4500 -0.04 -0.19%
PLX Protalix Biotherapeutics 0.62 0.58 0.6 831200 0.00 0.00%
PMR Dynamic Retail Powershares 33.68 33.35 33.35 900 -0.33 -0.98%
PPA Aerospace & Defense Powershares 52.78 52.54 52.6 68000 -0.16 -0.30%
PPLT Physical Platinum 90.24 88.6 88.83 81500 -1.32 -1.46%
PRB Pre-Refunded Muni ETF Vaneck 24.59 24.555 24.555 500 -0.04 -0.14%
PRF FTSE RAFI US 1000 Powershares 108.42 108.15 108.27 98800 0.04 0.04%
PRK Park National Corp 110.85 108.35 110.28 13600 1.93 1.78%
PSI Dynamic Semiconductors Powershares 52 51.57 51.95 79000 -0.05 -0.10%
PSJ Dynamic Software Powershares 64.8 64.16 64.29 8100 -0.51 -0.79%
PSK Wells Fargo Preferred Stock SPDR 44.75 44.66 44.66 29800 -0.02 -0.04%
PSLV Sprott Physical Silver Trust ETV 6.58 6.44 6.47 377500 -0.08 -1.22%
PSP Global Listed Private Eq Powershares 12.98 12.93 12.96 71000 0.03 0.23%
PSQ QQQ Short Proshares 37.39 37.27 37.29 218500 -0.02 -0.05%
PSR Active US Real Estate Powershares 81.22 81.22 81.22 100 0.00 0.00%
PST Ultrashort 7-10 Year Treasury Proshares 21.32 21.22 21.27 10500 0.02 0.09%
PTM Long Platinum TR ETN UBS E-Tracs 10 9.64 9.64 1300 -0.36 -3.60%
PTN Palatin Technologies 0.765 0.72 0.75 1539800 0.01 1.35%
PUW Wilderhill Progressive Energy Powershares 26.6 26.6 26.6 300 0.00 0.00%
PVI Vrdo Tax-Free Weekly Powershares 24.94 24.9 24.92 2400 -0.02 -0.08%
PW Pittsburgh & West Virginia Railroad 6.06 6.06 6.06 500 0.00 0.00%
PWB Dynamic Largecap Growth Powershares 39.98 39.78 39.92 21300 -0.06 -0.15%
PWC Dynamic Market Powershares 92.18 91.94 92.18 6400 0.17 0.18%
PWV Dynamic Largecap Value Powershares 38.05 37.95 38.02 46500 0.02 0.05%
PWZ Insured Cali Muni Bond Powershares 26.34 26.21 26.32 29100 0.08 0.30%
PXE Dynamic Energy Explor & Prod Powershares 20.615 20.37 20.43 13800 -0.04 -0.20%
PXF FTSE RAFI Dev Mkts Ex-US Powershares 44.73 44.55 44.69 54300 -0.04 -0.09%
PXH FTSE RAFI Emrg Mkts Powershares 22.22 22.09 22.12 101700 -0.08 -0.36%
PXJ Dynamic Oil & Gas Services Powershares 9.65 9.54 9.54 8200 -0.05 -0.52%
PXLG Fundamental Pure Large Grow Powershares 43.9 43.77 43.89 50000 0.03 0.07%
PXLV Fundamental Pure Large Value Powershares 37.97 37.75 37.82 3000 -0.15 -0.40%
PXMG Fundamental Pure Mid Growth Powershares 39.425 39.38 39.38 3000 -0.04 -0.10%
PXMV Fundamental Pure Mid Value Powershares 30.96 30.76 30.76 4100 -0.20 -0.65%
PXQ Dynamic Networking Powershares 45.75 45.74 45.74 400 -0.01 -0.02%
PXR Emrg Mkts Infrastructure Powershares 37.57 37.49 37.49 1500 -0.01 -0.03%
PXSG Fundamental Pure Small Grow Powershares 31.05 30.81 30.88 1900 -0.07 -0.23%
PXSV Fundamental Pure Small Value Powershares 30.42 30.35 30.39 3000 0.01 0.03%
PZA Insured National Muni Bond Powershares 25.78 25.72 25.77 303700 0.04 0.16%
PZD Cleantech Powershares 42.33 42.15 42.28 5700 0.13 0.31%
PZG Paramount Gold and Silver 1.36 1.26 1.26 257800 -0.10 -7.35%
PZI Zacks Micro Cap Powershares 19.505 19.382 19.41 1700 -0.01 -0.05%
PZT Insured NY Muni Bond Powershares 24.65 24.58 24.65 5000 0.06 0.24%
QAI IQ Hedge Multi-Strategy Tracker ETF 30.16 30.06 30.12 114500 -0.04 -0.13%
QID Ultrashort QQQ Proshares 14.86 14.76 14.76 1248300 -0.04 -0.27%
QLD Ultra QQQ Proshares 67.22 66.81 67.2 654700 0.15 0.22%
RALS RAFI Long/Short Proshares 37.3 37.3 37.3 100 0.00 0.00%
RCD S&P 500 Cons Disc EW Guggenheim 92.53 92.225 92.284 1800 -0.25 -0.27%
RCG Renaissance Capital Growth & Income Fund III 1.4 1.38 1.4 1200 0.02 1.45%
REK Real Estate Short Proshares 15.99 15.96 15.98 1100 0.01 0.06%
REM FTSE Nareit Mort Plus Cp Idx Ishares 47.51 47.28 47.28 140500 -0.12 -0.25%
REMX Rare Earth/Strategic Metals Vaneck ETF 27.78 27.45 27.53 206400 -0.04 -0.15%
RETL Retail Bull 3X Direxion 25.6 24.71 25.09 50000 -0.51 -1.99%
REW Ultrashort Technology Proshares 18.68 18.6 18.68 2300 0.08 0.43%
REZ Ishares Residential Real Estate ETF 64.13 63.66 63.76 53400 -0.37 -0.58%
RFG S&P Midcap 400 Pure Growth Guggenheim 147.13 146.78 146.88 3100 -0.12 -0.08%
RFV S&P Midcap 400 Pure Value Guggenheim 65.24 64.93 64.94 4800 -0.12 -0.18%
RGI S&P 500 Industrial EW Guggenheim 114.57 113.81 114.09 29900 -0.48 -0.42%
RHS S&P 500 Cons Staples EW Guggenheim 123.61 123.39 123.53 33700 0.14 0.11%
RIF Rmr Real Estate Income Fund 19.99 19.9 19.97 32500 -0.01 -0.05%
RINF 30 Year Tips/Tsy Spread Proshares 27.18 27.18 27.18 100 0.00 0.00%
RJA Rogers Agriculture ETN Elements 6.16 6.07 6.08 24100 -0.04 -0.65%
RJI Rogers Commodity ETN Elements 5.173 5.145 5.16 75100 -0.01 -0.19%
RJN Rogers Energy ETN Elements 2.5 2.49 2.5 700 0.01 0.40%
RLGT Radiant Logistics 5.28 5.12 5.19 58800 -0.01 -0.19%
RNN Rexahn Pharmaceuticals 2.2 2.03 2.04 866300 -0.16 -7.27%
ROM Ultra Technology Proshares 80.03 79.36 79.93 17000 -0.10 -0.12%
ROOF IQ US Real Estate Smallcap ETF 27.77 27.58 27.67 21000 0.00 0.00%
ROX Castle Brands 1.3 1.26 1.29 360700 -0.01 -0.77%
RPG S&P 500 Pure Growth Guggenheim 102.08 101.75 101.94 33400 -0.07 -0.07%
RPV S&P 500 Pure Value Guggenheim 62.35 62.19 62.32 21300 0.09 0.14%
RSP S&P 500 EW Guggenheim 96.7 96.43 96.57 294200 -0.12 -0.12%
RSX Russia Vaneck ETF 22.655 22.53 22.53 3452200 -0.11 -0.49%
RSXJ Russia Smallcap Vaneck ETF 43.75 43.46 43.55 29500 0.09 0.21%
RTH Retail ETF Vaneck 81.46 80.82 80.96 4700 -0.50 -0.61%
RTM S&P 500 Materials EW Guggenheim 107.08 106.23 106.69 26300 -0.39 -0.36%
RUSL Russia Bull 3X Direxion 55.09 54.31 54.44 111000 -0.50 -0.91%
RUSS Russia Bear 3X Direxion 22.25 21.92 22.25 44100 0.33 1.51%
RVP Retractable Technologies 0.64 0.6 0.62 145600 0.01 1.64%
RWC Relm Wireless Corp 3.9 3.65 3.745 7800 -0.15 -3.97%
RWJ Smallcap Revenue ETF Oppenheimer 67.78 67.14 67.3 22700 -0.31 -0.46%
RWK Midcap Revenue ETF Oppenheimer 57.86 57.54 57.61 13200 -0.20 -0.35%
RWL Largecap Revenue ETF Oppenheimer 48.32 48.04 48.16 44000 -0.16 -0.33%
RWM Russell 2000 Short Proshares 43.46 43.08 43.41 208900 0.09 0.21%
RWO DJ Global Real Estate ETF SPDR 48.54 48.31 48.34 544800 -0.18 -0.37%
RWR DJ REIT ETF SPDR 94.67 93.95 93.99 92200 -0.54 -0.57%
RWW Financial Sector Revenue ETF Oppenheimer 64.99 64.93 64.99 1100 0.06 0.09%
RWX DJ Intl Real Estate ETF SPDR 38.82 38.7 38.73 282400 -0.09 -0.23%
RXD Ultrashort Health Care Proshares 31.39 30.88 31.39 6500 0.04 0.13%
RXI S&P Global Cons Disc Ishares 103.4 103.03 103.15 5600 -0.25 -0.24%
RXL Ultra Health Care Proshares 87.35 85.89 86.24 7400 -0.61 -0.70%
RYE S&P 500 Energy Equal Weight Guggenheim 54.61 54.12 54.19 24800 -0.18 -0.33%
RYF S&P 500 Financials EW Guggenheim 41.82 41.67 41.78 30300 0.10 0.24%
RYH S&P 500 Healthcare EW Guggenheim 176.43 175.04 175.49 21200 0.45 0.26%
RYJ Rj Sb-1 Equity Guggenheim ETF 41.516 41.225 41.23 6900 -0.29 -0.69%
RYT S&P 500 Technology EW Guggenheim 139.33 138.7 139.02 27100 -0.31 -0.22%
RYU S&P 500 Utilities EW Guggenheim 88.03 87.59 87.89 7800 0.26 0.30%
RZG S&P Smallcap 600 Pure Growth Guggenheim 110.49 110.26 110.32 5200 0.06 0.05%
RZV S&P Smallcap 600 Pure Value Guggenheim 70.01 69.59 69.75 16800 -0.08 -0.11%
SAA Ultra Smallcap 600 Proshares 94.54 93.86 93.86 500 -0.68 -0.72%
SAGG Total Bond Market Bear -1X Direxion 31.03 31.03 31.03 100 0.00 0.00%
SBB Smallcap 600 Short Proshares 35.53 35.37 35.52 800 0.15 0.42%
SBI Western Asset Intermediate Fund Inc 9.77 9.73 9.76 8100 0.00 0.00%
SCE-B South CA Edis 408 Pf 24.99 24.52 24.52 900 -0.47 -1.88%
SCE-C South CA Edis 424 Pf 24.59 24.59 24.59 1000 0.00 0.00%
SCE-D South CA Edis 431 Pf 25.43 25.33 25.37 3200 -0.06 -0.24%
SCE-E South CA Edis 478 Pf 25.7 25.7 25.7 600 0.00 0.00%
SCHA Schwab US Smallcap ETF 68.27 67.76 67.88 252900 -0.20 -0.29%
SCHB Schwab US Broad Market ETF 61.9 61.71 61.84 343200 -0.02 -0.03%
SCHC Schwab Intl Smallcap ETF 36.46 36.34 36.35 140800 -0.08 -0.22%
SCHD Schwab US Dividend Equity ETF 48.05 47.9 48.01 405400 -0.04 -0.08%
SCHE Schwab EM Mkts Equity ETF 28.02 27.91 27.92 754000 -0.06 -0.21%
SCHF Schwab Intl Equity ETF 34.06 33.97 34.02 1027800 -0.02 -0.06%
SCHG Schwab US Largecap Growth ETF 67.22 67.02 67.16 174000 -0.03 -0.04%
SCHH Schwab US REIT ETF 42.04 41.74 41.78 485100 -0.24 -0.57%
SCHM Schwab US Midcap ETF 50.86 50.72 50.77 145700 -0.04 -0.08%
SCHO Schwab Short-Term US Trsy ETF 50.37 50.3 50.33 201000 -0.04 -0.08%
SCHP Schwab US TIPS ETF 55.45 55.29 55.33 118600 -0.11 -0.20%
SCHR Schwab Interm-Term US Treasury 53.95 53.86 53.89 65600 -0.02 -0.04%
SCHV Schwab US Largecap Value ETF 52.69 52.565 52.64 158400 0.02 0.04%
SCHX Schwab US Largecap ETF 61.05 60.9 61.02 499400 0.02 0.03%
SCHZ Schwab US Aggregate Bond ETF 52.41 52.34 52.39 226700 -0.01 -0.02%
SCIF India Smallcap ETF Vaneck 59.8 59.49 59.55 30700 -0.24 -0.40%
SCIN India Smallcap Egshares 20.67 20.47 20.54 16400 0.07 0.34%
SCJ Japan Smallcap MSCI Ishares 76.06 75.83 75.91 110300 -0.15 -0.20%
SCO Ultrashort DJ-UBS Crude Oil Proshares 33.52 32.76 33.23 1759700 0.44 1.34%
SDD Ultrashort Smallcap 600 Proshares 16.79 16.79 16.79 100 0.00 0.00%
SDIV G-X Superdividend ETF 22.4 22.293 22.315 267700 -0.08 -0.38%
SDOW Ultrapro Short DOW 30 Proshares 25 24.77 24.78 561200 -0.15 -0.60%
SDP Ultrashort Utilities Proshares 24.81 24.56 24.72 13300 0.16 0.65%
SDS Ultrashort S&P 500 Proshares 45.38 45.14 45.22 1680500 -0.02 -0.04%
SDY S&P Dividend SPDR 92.91 92.7 92.81 272400 -0.05 -0.05%
SEA Shipping Guggenheim ETF 12.09 11.98 12.03 64100 0.05 0.42%
SEB Seaboard Corp 4637.8 4478 4494.1 800 -135.89 -2.93%
SEF Financials Short Proshares 12.21 12.17 12.17 2600 -0.04 -0.33%
SGA Saga Communications 46.35 46.1 46.25 3500 0.15 0.33%
SGB Southwest Georgia Financial Corp 20.89 20.89 20.89 100 0.00 0.00%
SGG DJ-UBS Sugar TR Sub-Idx ETN Ipath 28.82 28.54 28.7 38300 0.09 0.31%
SGOL Physical Swiss Gold 126.4 125.14 125.45 24600 -0.88 -0.70%
SH S&P 500 Short Proshares 31.72 31.64 31.65 1016700 -0.02 -0.06%
SHM Short-Term Muni Bond ETF SPDR 48.64 48.59 48.64 366100 0.04 0.08%
SIF Sifco Industries 6.77 6.605 6.75 3000 0.10 1.50%
SIJ Ultrashort Industrials Proshares 18.65 18.48 18.48 2000 -0.17 -0.91%
SIL G-X Silver Miners ETF 34.41 33.5 33.61 76300 -0.70 -2.04%
SIM Grupo Simec S.A. De C.V. 10.22 10.13 10.19 900 -0.03 -0.29%
SIVR Physical Silver 17.03 16.7 16.8 131500 -0.17 -1.00%
SJB High Yld Short Proshares 23.18 23.05 23.1 7900 0.05 0.22%
SKF Ultrashort Financials Proshares 23.31 23.15 23.18 7400 -0.13 -0.56%
SLV Silver Trust Ishares 16.49 16.15 16.25 7912900 -0.18 -1.10%
SLVP Global Silver Miners MSCI Ishares 11.27 10.95 10.98 39600 -0.29 -2.57%
SLX Steel Vaneck ETF 45.21 43.77 43.88 106400 -0.69 -1.55%
SLY S&P Smallcap 600 SPDR 131.24 130.475 130.75 7600 -0.38 -0.29%
SLYG S&P Smallcap Growth ETF SPDR 230 229.03 229.43 10300 -0.31 -0.13%
SLYV S&P Smallcap Value ETF SPDR 127.56 126.55 126.8 29800 -0.16 -0.13%
SMB Municipal Short Vaneck ETF 17.57 17.54 17.54 8100 -0.02 -0.11%
SMDD Ultrapro Short Midcap 400 Proshares 11.79 11.79 11.79 100 0.00 0.00%
SMH Semiconductor Vaneck ETF 97.71 97.03 97.71 1636900 0.13 0.13%
SMMU Short-Term Muni Bond Strgy ETF Pimco 50.45 50.29 50.29 2100 -0.12 -0.24%
SMN Ultrashort Basic Materials Proshares 14.49 14.12 14.42 4600 0.18 1.26%
SOIL G-X Fertilizers/Potash ETF 10.31 10.25 10.29 4200 0.00 0.00%
SOXL Semiconductor Bull 3X Direxion 131.48 128.75 131.46 321400 0.46 0.35%
SOXS Semiconductor Bear 3X Direxion 18.84 18.44 18.46 503100 -0.07 -0.38%
SOYB Teucrium Soybean 18.82 18.7 18.71 4800 -0.05 -0.27%
SPHB S&P 500 High Beta Powershares 40.31 40.16 40.305 147800 0.09 0.21%
SPLV S&P 500 Low Vol Powershares 46.61 46.43 46.56 670800 -0.01 -0.02%
SPXU Ultrapro Short S&P 500 Proshares 13.23 13.12 13.16 2254900 -0.01 -0.08%
SPY S&P 500 SPDR 255.51 254.82 255.29 38169600 0.08 0.03%
SPYG S&P 500 Growth ETF SPDR 31.65 31.5 31.64 76800 0.00 0.00%
SPYV S&P 500 Value ETF SPDR 29.51 29.42 29.48 15500 0.01 0.03%
SRS Ultrashort Real Estate Proshares 29.81 29.54 29.78 19000 0.24 0.81%
SRTY Ultrapro Short Russell 2000 Proshares 35.37 34.45 35.25 292900 0.28 0.80%
SSG Ultrashort Semiconductors Proshares 11.99 11.87 11.87 4200 -0.03 -0.25%
SSN Samson Oil & Gas Ltd 0.38 0.37 0.37 59100 -0.01 -2.63%
SSO Ultra S&P 500 Proshares 99.96 99.42 99.8 632200 0.07 0.07%
SSY Sunlink Health Systems 1.54 1.52 1.53 4100 -0.01 -0.65%
STIP 0-5 Year TIPS Bond Ishares 100.49 100.33 100.36 47700 -0.13 -0.13%
STPZ 1-5 Year US TIPS Index ETF Pimco 52.29 52.18 52.2 88000 -0.09 -0.17%
SUB S&P S/T National Muni Bond Ishares 105.96 105.85 105.86 74800 -0.08 -0.08%
SVXY VIX Short-Term Fut Short Proshares 105.52 103.85 105.4 3562900 0.84 0.80%
SYN Synthetic Biologics Inc 0.9 0.86 0.9 614500 0.02 2.27%
SZK Ultrashort Consumer Goods Proshares 15.04 14.85 14.85 4000 -0.19 -1.26%
SZO DB Crude Oil -1X ETN Powershares 91.17 91.17 91.17 100 0.00 0.00%
TAN Solar ETF Guggenheim 22.59 22.47 22.54 153800 0.00 0.00%
TAO China Real Estate Guggenheim 30.7 30.55 30.61 29700 -0.01 -0.03%
TAT Transatlantic Petroleum Ltd 0.8 0.76 0.79 73300 0.03 3.95%
TBF 20+ Year Short Treasury Proshares 22.26 22.17 22.19 399500 -0.04 -0.18%
TBT Ultrashort 20+ Year Treasury Proshares 35.07 34.815 34.9 2021400 -0.10 -0.29%
TBX 7-10 Year Short Treasury Proshares 28.1 28.01 28.05 37800 -0.05 -0.18%
TDTF Iboxx 5Yr Target Dur TIPS ETF Flexshares 25.12 25.04 25.04 59200 -0.05 -0.20%
TDTT Iboxx 3Yr Target Dur TIPS ETF Flexshares 24.6 24.54 24.54 125800 -0.05 -0.20%
TFI Muni Bond ETF SPDR 49.17 49.085 49.16 535800 0.03 0.06%
TGB Taseko Mines Ltd 2.34 2.245 2.27 1121800 -0.05 -2.16%
TGC Tengasco Inc 0.65 0.61 0.61 1000 -0.04 -6.15%
THD Thailand Index MSCI Ishares 89.87 89.14 89.35 151800 -0.12 -0.13%
THM International Tower Hill Mines Ltd 0.55 0.52 0.52 56100 -0.02 -3.70%
TIK Tel-Instrument Electronics 3.29 3.2 3.25 1600 0.00 0.00%
TILT Mstar US Mkt Factors Tilt ETF Flexshares 107.21 106.83 107.07 27800 -0.14 -0.13%
TIP TIPS Bond Ishares 114.07 113.755 113.87 1521000 -0.16 -0.14%
TIPZ Broad U.S. TIPS Index ETF Pimco 58.11 58.01 58.03 4000 -0.07 -0.12%
TIS Orchids Paper Products Company 14.15 13.8 13.99 67900 0.08 0.58%
TLH 10-20 Year Treasury Bd Ishares 137.15 136.85 137.04 15400 0.12 0.09%
TMF 20+ Year Trsy Bull 3X Direxion 21.545 21.288 21.5 807300 0.13 0.61%
TMP Tompkinstrustco 86.7 85.32 86.5 21600 0.00 0.00%
TMV 20+ Year Trsy Bear 3X Direxion 18.75 18.52 18.57 611900 -0.10 -0.54%
TNA Smallcap Bull 3X Direxion 67.7 65.97 66.25 3430200 -0.49 -0.73%
TOK Kokusai Index MSCI Ishares 63.39 63.19 63.2 2500 -0.02 -0.03%
TRT Trio-Tech International 5.7 5.28 5.61 165900 0.30 5.65%
TRX Tanzanian Royalty Exploration Corp 0.32 0.31 0.31 136900 0.00 0.00%
TTFS Advisorshares Wilshire Buyback ETF 67.59 67.27 67.5 4500 0.20 0.30%
TUZ 1-3 Year US Treasury Index ETF Pimco 50.61 50.57 50.57 1800 0.00 0.00%
TWM Ultrashort Russell 2000 Proshares 18.48 18.16 18.43 522700 0.11 0.60%
TYD 7-10 Year Treasury Bull 3X Direxion 45.17 45.17 45.17 300 0.00 0.00%
TYO 7-10 Year Treasury Bear -3X Direxion 13.81 13.77 13.81 800 0.04 0.29%
TZA Smallcap Bear 3X Direxion 13.39 13.05 13.35 5885400 0.10 0.75%
UBG CMCI Gold TR ETN UBS E-Tracs 32.06 32.06 32.06 100 0.00 0.00%
UBR Ultra MSCI Brazil Proshares 89.18 87.59 87.71 3000 -1.47 -1.65%
UBT Ultra 20+ Year Treasury Proshares 82.09 81.56 81.93 24100 0.08 0.10%
UCC Ultra Consumer Services Proshares 68.875 68.721 68.875 200 0.15 0.22%
UCI CMCI TR ETN UBS E-Tracs 14.71 14.63 14.63 8500 -0.06 -0.41%
UCO Ultra DJ-UBS Crude Oil Proshares 18.13 17.74 17.88 3647000 -0.24 -1.32%
UDN DB US Dollar Bearish Powershares 22.27 22.22 22.23 26400 -0.03 -0.13%
UDOW Ultrapro DOW 30 Proshares 75.16 74.46 75.06 357600 0.24 0.32%
UEC Uranium Energy 1.21 1.15 1.19 673800 -0.01 -0.83%
UGA US Gasoline 29.07 28.75 28.8 19100 -0.26 -0.89%
UGE Ultra Consumer Goods Proshares 45.94 45.76 45.87 1600 0.11 0.24%
UGL Ultra Gold Proshares 41.14 40.17 40.44 51000 -0.42 -1.03%
UHN US Heating Oil 17.18 17.03 17.07 5600 -0.07 -0.41%
UJB Ultra High Yield Proshares 66.51 66.51 66.51 100 0.00 0.00%
ULE Ultra Euro Proshares 17.07 17.03 17.03 3900 0.00 0.00%
UMDD Ultrapro Midcap 400 Proshares 101.27 101.19 101.27 1000 0.08 0.08%
UNG US Natural Gas Fund 6.46 6.35 6.44 6380500 0.08 1.26%
UNL US 12 Month Natural Gas 9.94 9.94 9.94 200 0.00 0.00%
UPRO Ultrapro S&P 500 Proshares 122.38 121.4 122.03 1103200 0.09 0.07%
UPV Ultra FTSE Europe Proshares 57.27 56.79 56.79 800 -0.48 -0.84%
UPW Ultra Utilities Proshares 49.5 48.71 48.98 700 -0.52 -1.05%
UQM Uqm Technologies Inc 1.19 1.14 1.14 193500 -0.05 -4.20%
URA G-X Uranium ETF 12.78 12.59 12.63 125700 -0.14 -1.10%
URE Ultra Real Estate Proshares 66.3 65.54 65.68 34400 -0.62 -0.94%
URG Ur Energy Inc 0.55 0.51 0.53 293000 -0.01 -1.85%
URR Euro 2X ETN Vaneck 18.72 18.21 18.58 2600 0.03 0.16%
URTY Ultrapro Russell 2000 Proshares 79.4 77.4 77.76 223600 -0.53 -0.68%
USCI US Commodity Index 40.87 40.58 40.64 17900 -0.22 -0.54%
USD Ultra Semiconductors Proshares 111.197 109.617 111.065 10400 0.19 0.17%
USL US 12 Month Oil 18.5 18.34 18.39 77800 -0.08 -0.43%
USMV US Min Vol MSCI Ishares 51.07 50.92 50.98 703100 -0.09 -0.18%
USO US Oil Fund 10.54 10.42 10.46 16043600 -0.07 -0.66%
UST Ultra 7-10 Year Treasury Proshares 58.565 58.43 58.462 5100 -0.02 -0.03%
USV CMCI Silver TR ETN UBS E-Tracs 22.48 21.8 22.48 5200 0.24 1.08%
UTG Reaves Utility 31.06 30.67 31.06 549800 0.27 0.88%
UUP DB US Dollar Bullish Powershares 24.25 24.18 24.24 733500 0.02 0.08%
UUU Universal Security Instruments 1.95 1.8 1.84 10200 -0.11 -5.64%
UVXY Ultra VIX Short-Term Fut Proshares 16.62 16.08 16.14 16541200 -0.25 -1.53%
UWM Ultra Russell 2000 Proshares 68.71 67.56 67.77 197800 -0.43 -0.63%
UWN Nevada Gold & Casinos 2.37 2.31 2.35 7000 -0.02 -0.84%
UXI Ultra Industrials Proshares 66.64 66.45 66.64 5900 0.17 0.26%
UYG Ultra Financials Proshares 116.79 115.97 116.73 15900 0.76 0.66%
UYM Ultra Basic Materials Proshares 69.66 68.45 68.78 3700 -0.56 -0.81%
VAW Materials ETF Vanguard 132.87 131.75 132.09 39700 -0.68 -0.51%
VB Smallcap ETF Vanguard 143.53 142.65 142.74 355600 -0.27 -0.19%
VBK Smallcap Growth ETF Vanguard 155.44 154.37 154.57 90300 -0.37 -0.24%
VBR Smallcap Value ETF Vanguard 129.51 128.76 128.9 179700 -0.18 -0.14%
VCF Delaware Colorado Muni Income Fund Inc 15.22 15.21 15.21 1100 -0.01 -0.07%
VCR Consumer Disc ETF Vanguard 144.81 144.45 144.81 45600 0.19 0.13%
VDC Consumer Staples ETF Vanguard 140.28 139.98 140.21 83200 0.19 0.14%
VDE Energy ETF Vanguard 93.72 92.97 93.14 131500 -0.17 -0.18%
VEA FTSE Developed Markets Vanguard 44.175 44.07 44.11 4093100 -0.03 -0.07%
VEGI Global Agriculture Prod MSCI Ishares 28.75 28.62 28.68 8200 0.01 0.03%
VEU FTSE All-World Ex-US ETF Vanguard 53.89 53.76 53.81 1399200 -0.05 -0.09%
VFH Financial ETF Vanguard 66.4 65.98 66.36 338200 0.38 0.58%
VFL Delaware Florida Insured Muni 13.59 13.49 13.49 11400 -0.08 -0.59%
VGK Europe ETF FTSE Vanguard 58.785 58.64 58.69 1433400 -0.07 -0.12%
VGT Information Technology ETF Vanguard 157.09 156.45 156.95 275300 0.05 0.03%
VGZ Vista Gold Corp 0.8 0.76 0.76 182300 0.00 0.00%
VHC Virnetx Holding Corp 8.2 6.15 6.5 3176700 -1.60 -19.75%
VHT Healthcare ETF Vanguard 154.02 152.59 152.87 276100 -0.49 -0.32%
VIG Dividend Appreciation ETF Vanguard 96.16 95.89 96 356100 -0.07 -0.07%
VII Vicon Industries Inc 0.385 0.371 0.381 13100 0.01 2.70%
VIOG S&P Smallcap 600 Growth Vanguard 142.12 141.48 141.57 8300 -0.55 -0.39%
VIOO S&P Smallcap 600 Index Vanguard 136.94 135.89 136.13 32600 -0.49 -0.36%
VIOV S&P Smallcap 600 Value Vanguard 129.11 128.115 128.45 9600 -0.15 -0.12%
VIS Industrials ETF Vanguard 136.26 135.84 136.21 45300 0.12 0.09%
VIXM VIX Mid-Term Futures Proshares 23.87 23.67 23.67 24300 -0.20 -0.84%
VIXY VIX Short-Term Futures Proshares 29.28 28.78 28.85 967100 -0.20 -0.69%
VKI Invesco Advantage Muni Income Trust II 11.55 11.44 11.49 217800 -0.06 -0.52%
VMM Delaware Minnesota Muni II 14.11 14.1 14.11 2400 0.00 0.00%
VNM Vietnam Vaneck ETF 15.34 15.26 15.33 127400 0.03 0.20%
VNQ REIT Index ETF Vanguard 84.9 84.3 84.37 1972700 -0.36 -0.42%
VO Midcap ETF Vanguard 149.165 148.66 148.95 232000 -0.13 -0.09%
VOE Midcap Value ETF Vanguard 107.04 106.71 106.91 174600 -0.02 -0.02%
VOO S&P 500 ETF Vanguard 234.69 234.04 234.51 1767400 0.10 0.04%
VOOG S&P 500 Growth ETF Vanguard 131.43 131.11 131.36 33100 -0.07 -0.05%
VOOV S&P 500 Value ETF Vanguard 105.18 104.89 105.03 13900 0.13 0.12%
VOT Midcap Growth ETF Vanguard 123.81 123.27 123.43 77100 -0.27 -0.22%
VOX Telecom Services ETF Vanguard 92.14 91.54 91.76 60400 0.00 0.00%
VPL Pacific ETF FTSE Vanguard 70.53 70.395 70.48 201200 0.00 0.00%
VPU Utilities ETF Vanguard 119.42 118.31 119.05 85200 -0.30 -0.25%
VQT S&P 500 Dynamic Veqtor ETN Barclays 151.86 151.86 151.86 100 0.00 0.00%
VSS FTSE All-World Ex-US Smcp Idx ETF Vanguard 117.34 116.85 117.08 126600 -0.07 -0.06%
VT Total World Stock Index ETF Vanguard 72.1 71.935 72.02 380400 -0.02 -0.03%
VTI Total Stock Market ETF Vanguard 131.65 131.27 131.45 1789800 -0.05 -0.04%
VTV Value ETF Vanguard 101.25 100.95 101.12 1900100 0.01 0.01%
VUG Growth ETF Vanguard 135.48 135.05 135.29 373000 -0.13 -0.10%
VV Largecap ETF Vanguard 117.37 117.08 117.27 126800 -0.01 -0.01%
VWO Emrg Mkts ETF MSCI Vanguard 45.33 45.14 45.14 6396800 -0.13 -0.29%
VXF Extended Market Index ETF Vanguard 108.74 108.18 108.32 141300 -0.22 -0.20%
VXX VIX Short-Term Futures ETN Ipath 35.26 34.7 34.7 21113400 -0.33 -0.94%
VXZ VIX Mid-Term Futures ETN Ipath 19.69 19.53 19.53 220100 -0.15 -0.76%
VYM High Dividend Yld Indx ETF Vanguard 82.53 82.29 82.4 577200 -0.04 -0.05%
WDTI Managed Futures Wisdomtree 39.09 38.96 39.06 14800 0.10 0.26%
WEAT Teucrium Wheat 6.5 6.4 6.42 148100 -0.06 -0.93%
WEET Grains Pure Beta ETN Ipath 32.135 32.135 32.135 100 0.00 0.00%
WIP DB Intl Govt Infl-Protected Bond SPDR 57.52 57.4 57.41 17300 -0.02 -0.03%
WMCR Microcap ETF Wilshire 34.12 34.1 34.12 800 0.02 0.06%
WMW Mstar Wide Moat Focus ETN Elements 28.5 28.5 28.5 100 0.00 0.00%
WPS S&P Dev Ex-US Property Ishares 38.9 38.76 38.76 3100 -0.06 -0.15%
WREI US REIT ETF Wilshire 47.35 47.35 47.35 100 0.00 0.00%
WRN Western Copper Corp 1.2 1.14 1.15 177500 0.01 0.88%
WTT Wireless Telecom Group Inc 1.58 1.49 1.52 84300 0.02 1.33%
WYY Widepoint Corp 0.63 0.59 0.61 169300 -0.02 -3.17%
XAR S&P Aerospace & Defense SPDR 82.08 81.58 81.75 161400 -0.33 -0.40%
XBI S&P Biotech SPDR 88.55 86.34 86.92 5096800 -0.15 -0.17%
XES S&P Oil & Gas Eqpt & Services SPDR 16.1 15.8 15.83 452700 -0.22 -1.37%
XHB S&P Homebuilders SPDR 40.4 40.22 40.29 668600 -0.08 -0.20%
XHE S&P Healthcare Equipment SPDR 63.22 62.66 62.67 22800 -0.47 -0.74%
XHS S&P Healthcare Services SPDR 58.2 57.68 57.89 4600 0.21 0.36%
XLB S&P 500 Materials Sector SPDR 58.64 58.14 58.31 3313100 -0.30 -0.51%
XLE S&P 500 Energy Sector SPDR 68.69 68.15 68.29 7666900 -0.06 -0.09%
XLF S&P 500 Financials Sector SPDR 26.31 26.14 26.3 41999700 0.15 0.57%
XLG Russell Top 50 Guggenheim 181.02 180.64 180.89 5800 0.24 0.13%
XLI S&P 500 Industrial Sector SPDR 72.19 71.92 72.14 7215600 0.02 0.03%
XLK S&P 500 Info Tech Sector SPDR 60.73 60.51 60.72 8306300 0.07 0.12%
XLP S&P 500 Cons Staples Sector SPDR 54.62 54.49 54.59 4349500 0.08 0.15%
XLU S&P 500 Utilities Sector SPDR 54.25 53.59 54.03 11246300 -0.10 -0.18%
XLV S&P 500 Healthcare Sector SPDR 82.68 81.91 82.06 10219700 -0.30 -0.36%
XLY S&P 500 Cons Disc Sector SPDR 91.38 91.06 91.34 4327700 0.08 0.09%
XME S&P Metals & Mining SPDR 33.26 32.59 32.62 2737400 -0.50 -1.51%
XMPT CEF Municipal Income ETF Vaneck 27.28 27.16 27.19 8400 -0.09 -0.33%
XOP S&P Oil & Gas Expl & Prod SPDR 33.995 33.515 33.63 7830000 -0.18 -0.53%
XPH S&P Pharmaceuticals SPDR 43.49 42.64 42.74 140400 -0.27 -0.63%
XPL Solitario Exploration & Royalty Corp 0.71 0.68 0.7 29100 0.00 0.00%
XPP Ultra FTSE China 25 Proshares