HomeExchange
AMEX EOD:2017-08-18
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 1.13 1.1 1.12 64600 0.02 1.82%
AADR Advisorshares Dorsey Wright ADR 51.28 50.68 51.1 6600 0.39 0.77%
ACU Acme United Corporation 27.7 27.7 27.7 100 0.00 0.00%
ACWV All Country World Min Vol MSCI Ishares 80.61 80.28 80.37 119300 -0.05 -0.06%
ACY Aerocentury Corp 10.55 10.35 10.4 3700 0.05 0.48%
ADK Adcare Health Systems Inc 0.955 0.95 0.95 5000 0.00 0.00%
AE Adams Resources & Energy 34.7 34 34.7 3400 0.70 2.06%
AFK Africa Index ETF Vaneck 23 22.53 23 4400 0.07 0.31%
AGG Aggregate Bond Ishares 110.14 109.89 109.95 1564700 -0.10 -0.09%
AGQ Ultra Silver Proshares 35.6 34.79 34.92 179900 -0.49 -1.38%
AGZ Agency Bond Ishares 114.21 114.08 114.15 9500 0.00 0.00%
ALD Asia Local Debt ETF Wisdomtree 45.27 45.27 45.27 100 0.00 0.00%
ALN American Lorain Corp 0.43 0.39 0.4 500 0.01 2.56%
AMJ Alerian MLP Index ETN JP Morgan 27.55 27.23 27.43 1773400 -0.05 -0.18%
AMLP Alps Alerian MLP ETF 10.75 10.62 10.7 11865100 -0.02 -0.19%
AMS American Shared Hospital Services 2.925 2.9 2.925 700 0.02 0.86%
AND G-X FTSE Andean 40 ETF 9.39 9.31 9.37 3400 -0.02 -0.21%
AOA S&P Aggressive Allocation Ishares 52.08 51.82 51.95 71100 0.03 0.06%
AOK S&P Conservative Allocation Ishares 34.15 34.05 34.1 72200 -0.05 -0.15%
AOM S&P Moderate Allocation Ishares 37.41 37.32 37.36 135200 0.00 0.00%
AOR S&P Growth Allocation Ishares 43.845 43.69 43.77 65300 -0.01 -0.02%
APT Alpha Pro Tech 3.5 3.45 3.5 21700 0.05 1.45%
ARGT G-X FTSE Argentina 20 ETF 29.16 28.84 29.01 39700 0.13 0.45%
ASEA G-X FTSE Asean 40 ETF 15.275 15.21 15.22 1800 -0.01 -0.07%
ASM Avino Silver & Gold 1.72 1.69 1.7 172900 0.01 0.59%
AUMN Golden Minerals Co 0.555 0.515 0.53 154900 -0.01 -1.30%
AUSE Australia Dividend Wisdomtree 58.09 57.64 57.99 3100 -0.06 -0.10%
AWX Avalon Holdings Corp 2.16 2.08 2.08 3200 -0.08 -3.70%
AXJL Asia Pacific Ex-Japan Wisdomtree 67.32 67.14 67.32 1100 0.03 0.04%
AXN China Aoxing Pharmaceutical Company 0.31 0.27 0.31 84000 0.04 14.81%
AXU Alexco Resource Corp 1.47 1.42 1.43 161000 -0.02 -1.38%
AYT GEMS Asia 8 ETN Ipath 41.604 40.92 41.3 8300 0.24 0.60%
BAA Banro Corp 0.288 0.255 0.27 392700 -0.01 -3.57%
BAB Build America Bond Powershares 30.49 30.32 30.36 110500 -0.06 -0.20%
BAL DJ-UBS Cotton TR Sub-Idx ETN Ipath 44.37 43.86 44.22 500 0.36 0.82%
BCM Broad Commodity Pure Beta ETN Ipath 26.79 26.57 26.77 1200 0.20 0.75%
BCV Bancroft Convertible Fund 21.59 21.38 21.39 10600 -0.11 -0.51%
BDCL Wells Fargo 2X Bus Dv Cm ETN UBS E-Tracs 17.61 17.21 17.33 230300 -0.26 -1.48%
BDCS Wells Fargo Bus Dev Comp ETN 21.52 21.24 21.32 11700 -0.20 -0.93%
BDD DB Base Metals 2X ETN Powershares 8.95 8.58 8.95 200 0.37 4.31%
BDL Flanigan's Enterprises 27.75 26.15 27.75 400 1.60 6.12%
BDR Blonder Tongue Laboratories 0.55 0.5 0.52 77000 -0.03 -5.45%
BFY Blackrock New York Muni Trust II 15.305 15.2 15.207 5800 -0.01 -0.09%
BHB Bar Harbor Bankshares 26.45 25.85 26.34 19100 0.49 1.90%
BHV Blackrock Virginia Muni Trust 18.65 18.5 18.5 1400 -0.09 -0.48%
BIL 1-3 Month T-Bill Barclays Capital SPDR 45.73 45.72 45.72 461700 -0.01 -0.02%
BIV Interm Term Bond ETF Vanguard 85.27 85.01 85.01 431600 -0.21 -0.25%
BJK Gaming ETF Vaneck 40.14 39.84 40.14 1000 0.19 0.48%
BKF BRIC Index MSCI Ishares 40.85 40.37 40.71 14900 0.09 0.22%
BKJ Bancorp of New Jersey Inc 17.95 17.5 17.95 4200 0.45 2.57%
BKLN Senior Loan Portfolio Powershares 23.09 23.05 23.05 4144700 -0.03 -0.13%
BLE Blackrock Muni Income Trust II 15.41 15.31 15.35 15900 0.01 0.07%
BLJ Blackrock New Jersey Muni Trust 15.04 14.87 14.93 9300 0.05 0.34%
BLNG Precious Metals Pure Beta ETN Ipath 32.38 32.38 32.38 100 0.00 0.00%
BLV Long Term Bond Index ETF Vanguard 94.17 93.6 93.78 355700 -0.35 -0.37%
BND Total Bond Market ETF Vanguard 82.3 82.105 82.17 1663100 -0.09 -0.11%
BNO US Brent Oil 13.994 13.445 13.97 186700 0.44 3.25%
BOIL Ultra DJ-UBS Natural Gas Proshares 8.945 8.789 8.87 188200 -0.03 -0.34%
BOM DB Base Metals -2X ETN Powershares 11.11 11.11 11.11 100 0.00 0.00%
BRAQ G-X Brazil Consumer ETF 15.71 15.71 15.71 500 0.00 0.00%
BRAZ G-X Brazil Midcap ETF 10.695 10.695 10.695 100 0.00 0.00%
BRF Brazil Smallcap ETF Vaneck 22.51 21.94 22.45 27900 0.15 0.67%
BRN Barnwell Industries 1.84 1.78 1.8 18600 0.02 1.12%
BSCH 2017 Corp Bond Bulletshares Guggenheim 22.63 22.605 22.61 41400 0.00 0.00%
BSV Short-Term Bond ETF Vanguard 80.08 79.99 80.04 1392500 -0.01 -0.01%
BTAL US Anti-Beta Fund Mkt Neutral Quantshares 20.56 20.56 20.56 100 0.00 0.00%
BTN Ballantyne Strong Inc 6.6 6.4 6.6 15700 0.20 3.12%
BTX Biotime Inc 2.58 2.5 2.54 252400 0.04 1.60%
BVX Bovie Medical Corp 2.54 2.26 2.41 41600 0.15 6.64%
BWL.A Bowl Amer Inc Cl A 14.31 14.31 14.31 900 0.00 0.00%
BWV CBOE S&P 500 Buywrite Index ETN Ipath 74.92 74.75 74.92 1400 0.12 0.16%
BWX Intl Treasury Bond ETF SPDR 28.49 28.39 28.47 209300 0.05 0.18%
BWZ Short-Term Intl Treasury Bond ETF SPDR 32.13 31.9 32.08 4500 -0.05 -0.16%
BZF Wisdomtree Brazilian Real Fund 18.85 18.6 18.78 7900 0.04 0.21%
BZQ Ultrashort MSCI Brazil Proshares 11.07 10.61 10.65 210300 -0.28 -2.56%
CAFE Coffee Pure Beta ETN Ipath 12.21 12.19 12.21 3500 0.02 0.16%
CANE Teucrium Sugar 9.6 9.42 9.53 7200 -0.02 -0.21%
CAW CCA Industries 3.7 3.6 3.65 700 -0.05 -1.35%
CBND Issuer Scd Corp Bond SPDR 32.49 32.4 32.41 800 -0.08 -0.25%
CCA MFS California Insured Muni Trust 11.91 11.86 11.86 5600 -0.05 -0.42%
CCF Chase Corp 94.4 92.75 92.9 26400 -0.30 -0.32%
CEF Central Fund of Canada 12.86 12.73 12.73 506500 -0.07 -0.55%
CET Central Securities Corp 24.62 24.15 24.55 22300 0.40 1.66%
CEV Eaton Vance California Muni Income Trust 12.64 12.55 12.6 10100 -0.04 -0.32%
CEW Wisdomtree Emerging Currency Fund 18.935 18.89 18.89 5500 -0.01 -0.05%
CGW S&P Global Water Guggenheim 32.99 32.82 32.83 120700 0.01 0.03%
CH Aberdeen Chile Fund 7.94 7.8 7.92 55000 0.12 1.54%
CHEP US Value Fund Mkt Neutral ETF Quantshares 25.22 24.93 25.19 19100 0.08 0.32%
CHII G-X China Industrials ETF 14.955 14.955 14.955 600 0.00 0.00%
CHIM G-X China Materials ETF 19 18.84 18.965 1800 -0.04 -0.18%
CHIQ G-X China Consumer ETF 15.72 15.53 15.67 24100 0.01 0.06%
CHIX G-X China Financials ETF 16.37 16.25 16.29 27700 -0.03 -0.18%
CHOC Cocoa Pure Beta ETN Ipath 27.73 27.69 27.71 1000 0.01 0.04%
CIK Credit Suisse Asset Management 3.35 3.3 3.35 69200 0.05 1.52%
CIX Compx International Inc 14.95 14.85 14.95 1100 0.10 0.67%
CLM Cornerstone Strategic Value Fund 14.35 14.25 14.26 175100 0.00 0.00%
CLY 10+ Year Credit Bond Ishares 61.89 61.66 61.72 21200 -0.12 -0.19%
CMF S&P CA Municipal Bond Ishares 118.95 118.81 118.95 16000 0.11 0.09%
CMT Core Molding Technologies Inc 21.5 20.05 20.77 24600 0.72 3.59%
CNDA IQ Canada Smallcap ETF 17.4 17.38 17.39 500 0.01 0.06%
CNTR Contrarian Opportunity PS 28.7 28.7 28.7 700 0.00 0.00%
CNY RMB/USD ETN Vaneck 42.59 42.59 42.59 100 0.00 0.00%
COPX G-X Copper Miners ETF 24.65 24.29 24.52 14500 0.05 0.20%
CORN Teucrium Corn 18.03 17.92 17.99 58100 0.07 0.39%
CORP Invest Grade Corp Bd Index ETF Pimco 105.75 105.38 105.53 54000 -0.06 -0.06%
COW DJ-UBS Livestock TR Sub-Idx ETN Ipath 22.88 22.61 22.78 35300 -0.09 -0.39%
CPER US Copper 18.96 18.84 18.92 2300 0.05 0.26%
CPHI China Pharma Holdings 0.19 0.18 0.19 78800 0.00 0.00%
CPI IQ Real Return ETF 27.47 27.42 27.45 2000 0.03 0.11%
CQP Cheniere Energy Partners LP 28.2 27.59 27.96 136200 -0.12 -0.43%
CQQQ China Technology ETF Guggenheim 53.12 52.4 52.92 282800 0.16 0.30%
CRF Cornerstone Strategic Return Fund 14.37 14.25 14.25 104500 -0.10 -0.70%
CRMD Cormedix Inc 0.44 0.415 0.42 660300 -0.02 -4.55%
CROP IQ Global Agribusiness Smallcap ETF 34.05 34.01 34.01 1800 -0.03 -0.09%
CRVP Crystal Rock Holdings 0.78 0.77 0.78 1000 0.01 1.30%
CSD Guggenheim S&P Spin-Off ETF 48.04 47.69 47.93 5600 0.24 0.50%
CSM Largecap Core Proshares Lus 60.3 59.91 60.11 42200 0.06 0.10%
CTO Consolidated-Tomoka Land Co 54 51.02 53.95 17500 0.82 1.54%
CUO Continental Materials Corp 19.9 18.25 18.6 5200 -1.30 -6.53%
CUPM Copper Pure Beta ETN Ipath 32.45 32.45 32.45 100 0.00 0.00%
CURE Healthcare Bull 3X Direxion ETF 40.09 39.31 39.39 60900 -0.34 -0.86%
CUT Guggenheim MSCI Global Timber ETF 28.61 28.42 28.56 11500 0.06 0.21%
CVM Cel-Sci Corp 2.64 2.33 2.44 199200 -0.20 -7.58%
CVR Chicago Rivet & Machine Co 32.53 32.53 32.53 100 0.00 0.00%
CVU CPI Aerostructures 8.3 8.05 8.25 35100 -0.05 -0.60%
CVY Multi Asset Income Guggenheim 20.73 20.61 20.64 54000 0.01 0.05%
CWB Convertible Secs Barclays Capital SPDR 50.58 49.92 50.14 534800 0.08 0.16%
CWI ACWI [Ex-Us] MSCI ETF SPDR 36.61 36.39 36.48 73000 0.03 0.08%
CYB Wisdomtree Chinese Yuan Fund 25.32 25.205 25.205 1400 -0.12 -0.45%
CZA Midcap Core Guggenheim 60.85 60.38 60.76 21500 0.38 0.63%
DAG DB Agriculture 2X ETN Powershares 3.05 2.99 3.03 10600 0.04 1.34%
DBA DB Agriculture Fund PS 18.69 18.53 18.67 714100 -0.01 -0.05%
DBB DB Base Metals ETN Powershares 17.96 17.8 17.96 109500 0.16 0.90%
DBBR Db-Xt MSCI Brazil Hgd Eq 11.115 11.115 11.115 100 0.00 0.00%
DBC DB Commodity Index Powershares 14.85 14.58 14.84 1266300 0.21 1.44%
DBE DB Energy Powershares 12.11 11.76 12.11 13300 0.32 2.71%
DBEF Db-Xt MSCI EAFE Hgd Eq 30.07 29.85 29.97 1114700 0.05 0.17%
DBEM Db-Xt MSCI EM Mkts Hgd Eq 22.88 22.68 22.85 11700 0.14 0.62%
DBJP Db-Xt MSCI Japan Hgd Eq 38.58 38.16 38.39 202700 0.15 0.39%
DBO DB Oil Powershares 8.32 8.015 8.305 345800 0.24 3.04%
DBP DB Precious Metals Powershares 38.57 38.24 38.3 25800 -0.27 -0.70%
DBS DB Silver Powershares 26.32 26.23 26.23 1200 -0.06 -0.23%
DBV DB G10 Currency Harvest Powershares 24.23 24.18 24.18 20900 -0.05 -0.21%
DCNG Seasonal Natural Gas ETN Ipath 18.07 18.07 18.07 100 0.00 0.00%
DDG Oil & Gas Short Proshares 27.24 27.24 27.24 200 0.00 0.00%
DDM Ultra DOW 30 Proshares 102.31 100.89 101.24 221100 -0.61 -0.60%
DEF Defensive Equity Guggenheim 42.84 42.68 42.75 6700 0.07 0.16%
DEM Emrg Mkts Equity Inc Wisdomtree 42.66 42.22 42.49 92700 0.11 0.26%
DES Smallcap Dividend Wisdomtree 77.08 76.48 76.81 88100 0.00 0.00%
DEW Global Equity Income Wisdomtree 45.61 45.43 45.525 26900 0.02 0.05%
DFE Europe Smallcap Dividend Wisdomtree 66.37 66.1 66.21 90400 0.02 0.03%
DFJ Japan Smallcap Dividend Wisdomtree 72.38 72.13 72.24 30100 0.09 0.12%
DGL DB Gold Powershares 41.29 40.91 40.95 16600 -0.34 -0.82%
DGP DB Gold 2X ETN Powershares 25.05 24.45 24.55 36200 -0.46 -1.84%
DGS Emrg Mkts Smallcap Div Wisdomtree 47.51 47.09 47.34 73300 0.11 0.23%
DGSE Dgse Companies Inc 1.44 1.31 1.33 35100 -0.06 -4.32%
DGT Global DOW ETF SPDR 78 78 78 200 0.00 0.00%
DGZ DB Gold -1X ETN Powershares 13.75 13.63 13.72 3100 0.09 0.66%
DHS Equity Income Wisdomtree 68.01 67.6 67.75 33000 -0.07 -0.10%
DHY Credit Suisse High Yield Bond Fund 2.83 2.81 2.83 236900 0.02 0.71%
DIA DOW Industrials SPDR 217.66 216.15 216.53 4468500 -0.46 -0.21%
DIG Ultra Oil & Gas Proshares 29.24 28.38 28.91 165600 0.29 1.01%
DIM Intl Midcap Dividend Wisdomtree 65.14 64.96 65.12 8700 0.09 0.14%
DIRT Agriculture Pure Beta ETN Ipath 29.7 29.7 29.7 100 0.00 0.00%
DJCI DJ-UBS Commodity Idx TR ETN UBS E-Tracs 15.14 14.97 15.13 4500 0.14 0.93%
DJP DJ-UBS Commodity Idx TR ETN Ipath 22.9 22.67 22.88 86500 0.18 0.79%
DLA Delta Apparel 19.2 18 18.21 26800 -0.13 -0.71%
DLN Largecap Dividend Wisdomtree 84.39 83.9 83.98 98200 -0.08 -0.10%
DLS Intl Smallcap Dividend Wisdomtree 71.5 71.21 71.32 50400 -0.10 -0.14%
DMF Dreyfus Muni Income 9.18 9.08 9.12 48300 0.02 0.22%
DNL Global Ex-US Growth Wisdomtree 55.19 54.98 55.15 1900 0.00 0.00%
DNN Denison Mines Corp 0.455 0.442 0.455 109400 0.01 2.94%
DNO US Short Oil 72.4 69.53 69.71 5200 -2.35 -3.26%
DOD DJ High Yield Select 10 ETN Elements 19.81 19.33 19.43 6800 -0.17 -0.87%
DOG DOW 30 Short Proshares 17.16 17.04 17.14 574600 0.04 0.23%
DOL Intl Largecap Dividend Wisdomtree 48.17 47.93 48.04 15000 0.07 0.15%
DON Midcap Dividend Wisdomtree 95.76 95.13 95.34 110800 -0.26 -0.27%
DOO Intl Div Ex-Financials Wisdomtree 41.6 41.38 41.52 4000 0.12 0.29%
DPK Dev Mkts Bear 3X Direxion ETF 15.33 15.11 15.18 1700 -0.11 -0.72%
DPW Digital Power Corp 0.64 0.59 0.61 431400 -0.03 -4.69%
DRN Real Estate Bull 3X Direxion 21.83 21.1 21.27 110300 -0.56 -2.57%
DRR Euro -2X ETN Vaneck 51.43 51.08 51.08 300 -0.35 -0.68%
DRV Real Estate Bear 3X Direxion 11.76 11.37 11.66 136800 0.29 2.55%
DRW Global Ex-US Real Estate Wisdomtree 30.42 30.267 30.385 17600 0.08 0.25%
DSI KLD 400 Social Index Ishares 89.54 88.94 89.13 55200 -0.09 -0.10%
DSS Document Security Systems 0.68 0.63 0.64 21600 0.01 1.59%
DSUM Chinese Yuan Dim Sum Bond Powershares 23.27 23.16 23.23 11000 -0.04 -0.17%
DTD Total Dividend Wisdomtree 84.94 84.52 84.78 10000 0.01 0.01%
DTH DEFA Equity Income Wisdomtree 42.67 42.44 42.59 21200 0.06 0.14%
DTN Dividend Ex-Financials Wisdomtree 81.005 80.46 80.59 11200 -0.07 -0.09%
DTO DB Crude Oil -2X ETN Powershares 141.635 133.25 133.7 5700 -7.94 -5.60%
DUG Ultrashort Oil & Gas Proshares 53.46 51.81 52.49 68400 -0.97 -1.81%
DUST Gold Miners Bear 3X Direxion ETF 27.16 25.05 26.95 8606400 1.40 5.48%
DWM DEFA Wisdomtree 52.97 52.695 52.88 35200 0.12 0.23%
DWX S&P Dividend Intl SPDR 40.41 40.23 40.28 216200 -0.03 -0.07%
DXD Ultrashort DOW 30 Proshares 11.51 11.35 11.47 2701200 0.05 0.44%
DXJ Japan Hedged Equity Wisdomtree 51.74 51.065 51.42 1398900 0.23 0.45%
DXR Daxor Corp 6.02 5.88 6.02 1200 0.14 2.38%
DYY DB Commodity 2X ETN Powershares 3.1 3.1 3.1 3300 0.00 0.00%
DZK Dev Mkts Bull 3X Direxion ETF 68.91 68.46 68.91 1300 0.45 0.66%
DZZ DB Gold -2X ETN Powershares 5.53 5.405 5.51 59500 0.09 1.66%
EAD Wells Fargo Advantage 8.63 8.49 8.63 167000 0.13 1.53%
EBND EM Local Bond ETF Barclays Capital SPDR 29.62 29.49 29.6 7800 0.05 0.17%
ECF Ellsworth Convertible Growth and Income 9 8.92 8.95 25800 0.03 0.34%
ECH Chile Index MSCI Ishares 46.28 45.93 46.21 253300 0.04 0.09%
ECNS China Smallcap MSCI Ishares 46.62 46.56 46.58 600 0.02 0.04%
ECON Emrg Mkts Consumer Egshares 27.11 26.8 26.97 89500 0.03 0.11%
EDC Emrg Mkts Bull 3X Direxion 99.92 96.4 98.55 146500 1.27 1.31%
EDEN Denmark Index MSCI Ishare 65.49 65.22 65.4 6100 0.18 0.28%
EDIV S&P Emrg Mkts Dividend SPDR 30.93 30.61 30.87 36800 0.12 0.39%
EDV Extended Dur Trs Idx ETF Vanguard 120.71 119.3 119.89 88400 -0.33 -0.27%
EDZ Emrg Mkts Bear 3X Direxion 12.46 12 12.17 1043400 -0.18 -1.46%
EEB BRIC Guggenheim 34.76 34.32 34.68 4300 0.35 1.02%
EELV S&P EM Low Vol Powershares 24.645 24.5 24.58 55100 0.08 0.33%
EEM Emrg Mkts Index MSCI Ishares 43.85 43.29 43.67 67014400 0.20 0.46%
EEMS Emrg Mkts Smallcap MSCI Ishares 47.93 47.7 47.9 6100 0.17 0.36%
EEMV Emrg Mkts Min Vol Idx MSCI Ishares 57.36 56.9 57.22 163200 0.15 0.26%
EES Smallcap Earnings Wisdomtree 31.49 31.16 31.34 60500 0.09 0.29%
EET Ultra MSCI Emrg Mkts Proshares 80.04 78.43 79.79 4100 1.36 1.73%
EEV Ultrashort MSCI Emrg Mkts Proshares 10.32 10.09 10.17 51100 -0.09 -0.88%
EFA EAFE Index MSCI Ishares 66.33 65.99 66.19 16347500 0.07 0.11%
EFAV EAFE Min Volatility MSCI Ishares 70.36 70.18 70.28 465100 0.00 0.00%
EFG EAFE Growth Index MSCI Ishares 75.16 74.87 74.96 124700 -0.08 -0.11%
EFNL Finland Index MSCI Ishares 39.34 39.21 39.28 6700 0.07 0.18%
EFO Ultra MSCI EAFE Proshares 116.67 115.98 116.67 200 0.69 0.59%
EFU Ultrashort MSCI EAFE Proshares 26.37 26.21 26.21 300 -0.16 -0.61%
EFV EAFE Value Index MSCI Ishares 52.65 52.36 52.55 281400 0.11 0.21%
EFZ EAFE MSCI Short Proshares 27.335 27.241 27.26 3800 -0.04 -0.15%
EGI Entree Resources Ltd 0.47 0.45 0.45 33400 -0.02 -4.26%
EGPT Egypt Index ETF Vaneck 26.7 26.32 26.48 12000 -0.12 -0.45%
EIA Eaton Vance California Muni Bond II 12.42 12.3 12.3 700 -0.12 -0.97%
EIDO Indonesia Index MSCI Ishares 27.22 26.845 27.11 492000 0.14 0.52%
EIM Eaton Vance Muni Bond Fund 12.92 12.84 12.92 62100 0.05 0.39%
EIO Eaton Vance Ohio Muni Bond Fund 13.24 13.21 13.21 2000 -0.03 -0.23%
EIP Eaton Vance Pennsylvania Muni Bond 12.94 12.89 12.94 2900 0.04 0.31%
EIRL Ireland Index MSCI Ishares 43.43 43.17 43.415 6900 0.02 0.06%
EIS Israel Index MSCI Ishares 47.69 47.33 47.67 9800 0.32 0.68%
EIV Eaton Vance Muni Bond Fund II 12.92 12.81 12.85 94500 0.03 0.23%
ELD Emrg Mkts Local Debt Wisdomtree 38.7 38.5 38.63 12000 0.07 0.18%
ELMD Electromed Inc 6.2 5.76 6.2 24600 0.41 7.08%
EMAN Emagin Corp 2.15 2.05 2.1 22200 -0.05 -2.33%
EMI Eaton Vance Michigan Muni Income Trust 13.5 13.37 13.37 1900 -0.13 -0.96%
EMJ Eaton Vance New Jersey Muni Bond 13.3 13.02 13.02 2500 -0.28 -2.11%
EMLC Emrg Mkts Local Curr Bond ETF Vaneck 19.205 19.09 19.19 1177500 0.06 0.31%
ENOR Norway Index MSCI Ishares 24.39 24.14 24.29 21000 0.12 0.50%
ENX Eaton Vance New York Muni Bond Fund 12.75 12.69 12.74 19100 -0.01 -0.08%
ENY Canadian Energy Income Guggenheim 8 7.96 7.98 2000 0.00 0.00%
EPHE Philippines Index MSCI Ishares 35.79 35.39 35.61 212200 0.09 0.25%
EPI India Earnings Wisdomtree 26.09 25.89 25.97 1516000 -0.03 -0.12%
EPM Evolution Petroleum Corp 7.6 7.3 7.5 60300 0.10 1.35%
EPOL Poland Index MSCI Ishares 25.46 25.15 25.42 166900 0.24 0.95%
EPP Pacific Ex-Japan MSCI Ishares 46.28 45.96 46.15 279600 0.03 0.07%
EPS Earnings 500 Wisdomtree 84.45 83.93 84.45 1800 0.52 0.62%
EPU Peru Index MSCI Ishares 36.43 36.01 36.36 27000 0.31 0.86%
EPV Ultrashort FTSE Europe Proshares 35.625 35.35 35.39 11500 -0.18 -0.51%
EQL Alps Equal Sector Weight ETF 64.295 63.9 64.295 2700 0.17 0.27%
ERC Wells Fargo Advantage Multi-Sector 13.27 13.19 13.25 206500 0.02 0.15%
ERH Wells Fargo Advantage Utilities and High 13.19 13.1 13.13 21100 0.03 0.23%
ERO EUR/USD Exchange Rate ETN Ipath 44.06 44.06 44.06 100 0.00 0.00%
ERUS Russia Index MSCI Ishares 30.36 29.85 30.32 262500 0.31 1.03%
ERX Energy Bull 3X Direxion 22.35 21.39 21.93 2591700 0.33 1.53%
ERY Energy Bear 3X Direxion 15.52 14.82 15.12 1123300 -0.19 -1.24%
ESP Espey Mfg. & Electronics 22.88 22.45 22.5 12300 -0.20 -0.88%
EUM Emrg Mkts MSCI Short Proshares 19.89 19.65 19.73 352500 -0.10 -0.50%
EUO Ultrashort Euro Proshares 21.98 21.85 21.87 113400 -0.06 -0.27%
EUSA US Index MSCI Ishares 50.4 50.16 50.25 13000 0.03 0.06%
EVBN Evans Bancorp 41.25 39.9 41.25 15200 1.35 3.38%
EVI Envirostarm Inc 30.35 27.85 29.55 26900 1.70 6.10%
EVJ Eaton Vance New Jersey Muni Income Trust 12.23 12.12 12.15 4500 -0.08 -0.65%
EVM Eaton Vance California Muni Bond Fund 12.11 12 12.01 70000 -0.10 -0.83%
EVO Eaton Vance Ohio Muni Income Trust 13.87 13.58 13.59 2400 -0.28 -2.02%
EVP Eaton Vance Pennsylvania Muni Income Trust 12.15 12.09 12.15 7100 0.04 0.33%
EVV Eaton Vance Limited Duration 13.92 13.81 13.92 271400 0.00 0.00%
EVX Environmental Svcs ETF Vaneck 77.35 77.29 77.29 900 -0.06 -0.08%
EVY Eaton Vance New York Muni Income Trust 13.23 13.08 13.13 17200 -0.08 -0.61%
EWA Australia Index MSCI Ishares 22.7 22.51 22.61 1929900 0.04 0.18%
EWC Canada Index MSCI Ishares 27.37 27.18 27.27 1637800 -0.08 -0.29%
EWD Sweden Index MSCI Ishares 33.75 33.51 33.65 206900 0.06 0.18%
EWEM Emrg Mkts Eq WT MSCI Guggenheim 33.12 33.12 33.12 100 0.00 0.00%
EWG Germany Index MSCI Ishares 30.705 30.52 30.64 2379700 0.07 0.23%
EWGS Germany Smallcap MSCI Ishares 56.3 56.08 56.3 4400 0.18 0.33%
EWH Hong Kong Index MSCI Ishares 24.12 23.975 24.03 2696500 -0.01 -0.04%
EWI Italy Index MSCI Ishares 30.05 29.755 29.93 776300 0.10 0.34%
EWJ Japan Index MSCI Ishares 54.58 54.375 54.45 6360900 0.07 0.13%
EWK Belgium Index MSCI Ishares 20.58 20.44 20.53 18100 0.03 0.15%
EWL Switzerland Index MSCI Ishares 34.1 33.89 33.91 629300 -0.15 -0.44%
EWM Malaysia Index MSCI Ishares 31.98 31.71 31.91 599900 0.10 0.31%
EWN Netherlands Invstbl Mkt Idx Ishares ETF 30.51 30.31 30.43 128200 0.04 0.13%
EWO Austria Index MSCI Ishares 22.49 22.39 22.43 55100 0.00 0.00%
EWP Spain Index MSCI Ishares 33.57 33.285 33.44 1086000 0.09 0.27%
EWQ France Index MSCI Ishares 29.5 29.24 29.4 508100 0.10 0.34%
EWS Singapore Index MSCI Ishares 24.415 24.34 24.36 395300 0.02 0.08%
EWT Taiwan Index MSCI Ishares 36.435 36.12 36.26 2364300 0.00 0.00%
EWU UK Index MSCI Ishares 33.27 33.13 33.19 1084500 -0.01 -0.03%
EWV Ultrashort MSCI Japan Proshares 32.73 32.55 32.65 1200 -0.08 -0.24%
EWW Mexico Index MSCI Ishares 57.05 56.025 56.86 1828200 0.60 1.07%
EWX S&P Emrg Mkts Smallcap SPDR 48.215 47.81 48.02 33200 0.18 0.38%
EWY South Korea Index MSCI Ishares 67.8 67.17 67.45 3219600 0.06 0.09%
EWZ Brazil Index MSCI Ishares 39.11 38.26 39.03 21809200 0.47 1.22%
EXI S&P Global Industrials Ishares 84.515 84.277 84.31 3400 0.03 0.04%
EXT Total Earnings Wisdomtree 86.33 85.87 86.07 1000 0.13 0.15%
EZA South Africa Index MSCI Ishares 61.23 60.3 60.88 484900 0.27 0.45%
EZJ Ultra MSCI Japan Proshares 107.16 107.16 107.16 100 0.00 0.00%
EZM Midcap Earnings Wisdomtree 35.09 34.77 34.9 62300 0.08 0.23%
EZU Ishares MSCI Eurozone ETF 41.585 41.264 41.49 4569200 0.14 0.34%
EZY Largecap Value Wisdomtree 73.27 72.94 73.02 600 -0.25 -0.34%
FAN Global Wind Energy First Trust 13.22 13.1 13.22 65200 0.12 0.92%
FAS Financial Bull 3X Direxion 50.25 48.88 49.39 2145000 0.09 0.18%
FAX Aberdeen Asia-Pacific 5.11 5.07 5.09 504900 0.02 0.39%
FAZ Financial Bear 3X Direxion 16.845 16.382 16.69 1971500 0.04 0.24%
FBT Biotechnology Index NYSE ETF 112.59 111.47 111.755 45300 -0.30 -0.26%
FCG Natural Gas ETF FT 19.23 18.83 19.07 136400 0.09 0.47%
FCO Aberdeen Global 8.81 8.74 8.77 37200 0.03 0.34%
FDD Stoxx Euro Select Div First Trust 13.2 13.13 13.17 85900 0.02 0.15%
FDL Mstar Dividend Leaders 28.1 27.92 27.97 108300 -0.03 -0.11%
FDM DJ Select Microcap First Trust 42.41 41.86 42.24 12800 0.32 0.76%
FDN DJ Internet Index First Trust 97.52 96.4 96.96 264600 0.24 0.25%
FEN Energy Income and Growth Fund 23.825 23.591 23.71 44200 -0.02 -0.08%
FEU Stoxx Europe 50 SPDR 33.95 33.8 33.85 12300 0.00 0.00%
FEZ Euro Stoxx 50 ETF SPDR 39.56 39.23 39.45 3170500 0.12 0.31%
FFR FTSE En Dev Mkts Rel Est First Trust 44.81 44.46 44.73 28400 -0.07 -0.16%
FGD DJ Global Select Dividend First Trust 25.29 25.13 25.23 59700 0.02 0.08%
FILL Global Energy Producers MSCI Ishares 18.33 18.08 18.23 6800 0.15 0.83%
FIW Water ETF FT 42.115 41.72 41.98 21300 0.10 0.24%
FLM Global Engineering and Construction ETF FT 53.25 53.03 53.13 1000 0.10 0.19%
FLOT Floating Rate Note Ishares 50.9 50.87 50.9 428100 0.01 0.02%
FLTR Investment Grade Floating Rate Vaneck ETF 25.24 25.16 25.2 160700 -0.04 -0.16%
FNI Chindia ETF FT 37.26 36.85 37.03 22200 -0.09 -0.24%
FPP Fieldpoint Petroleum Corp 0.386 0.301 0.323 423500 -0.02 -6.38%
FPX US IPO Index First Trust 59.73 59.23 59.47 27200 0.02 0.03%
FRD Friedman Industries Inc 5.5 5.26 5.5 7600 0.18 3.38%
FRI S&P REIT Index 23.11 22.84 22.91 31500 -0.20 -0.87%
FRN Frontier Markets Guggenheim ETF 14.28 14.14 14.21 17100 0.07 0.50%
FSI Flexible Solutions International Inc 1.9 1.88 1.88 21400 0.00 0.00%
FSP Franklin Street Properties 9.9 9.69 9.77 811700 -0.02 -0.20%
FTF Franklin Templeton Limited Duration 11.81 11.73 11.79 150600 -0.02 -0.17%
FUE MLCX Biofuels Index TR ETN Elements 6.97 6.8 6.8 300 -0.10 -1.45%
FVD Value Line Dividend Idx First Trust 29.29 29.12 29.16 535000 -0.05 -0.17%
FVL Value Line 100 ETF First Trust 20.945 20.865 20.913 3700 0.05 0.23%
FWDB Madrona Global Bond ETF 26.02 26.02 26.02 100 0.00 0.00%
FWDD Madrona Domestic ETF 47.97 47.825 47.825 300 -0.14 -0.30%
FXA Australian Dollar Trust 79.46 79.11 79.38 16600 0.13 0.16%
FXB British Pound Sterling Trust 125.48 124.91 125.31 88300 -0.07 -0.06%
FXC Canadian Dollar Trust 78.55 78.28 78.44 76900 0.08 0.10%
FXCH Chinese Renminbi Trust 72.6 72.6 72.6 100 0.00 0.00%
FXD Consumer Disc Alphadex First Trust 36.2 36.01 36.01 70300 -0.19 -0.52%
FXE Euro Trust 113.71 113.36 113.7 773100 0.16 0.14%
FXF Swiss Franc Trust 98.807 98.025 98.132 33700 -0.59 -0.60%
FXG Consumer Staples Alphadex First Trust 46.46 46.24 46.36 25600 0.04 0.09%
FXH Healthcare Alphadex First Trust ETF 65.125 64.59 64.76 77100 -0.13 -0.20%
FXI FTSE China 25 Index Fund Ishares 42.2 41.805 42.01 17464500 0.03 0.07%
FXL Technology Alphadex First Trust 44.96 44.54 44.68 42100 -0.01 -0.02%
FXN Energy Alphadex First Trust 12.52 12.25 12.43 515300 0.10 0.81%
FXO Financial Alphadex First Trust 28.75 28.57 28.64 73000 0.00 0.00%
FXP Ultrashort FTSE China 25 Proshares 22.38 21.98 22.17 161700 -0.07 -0.31%
FXR Indust/Producer Dur Alphadex First Trust 34.92 34.67 34.71 100000 -0.12 -0.34%
FXS Swedish Krona Trust 118.08 118.06 118.08 3500 0.02 0.02%
FXU Utilities Alphadex First Trust 27.82 27.51 27.7 80700 0.13 0.47%
FXY Japanese Yen Trust 88.52 87.77 88.09 147100 -0.25 -0.28%
FXZ Materials Alphadex First Trust 37.93 37.63 37.79 42100 0.04 0.11%
GASL Natural Gas Bull 3X Direxion 16.26 15.3 15.89 323800 0.21 1.34%
GASX Direxion Natural Gas Bear 3X 46.07 43.91 44.49 59100 -1.22 -2.67%
GAZ DJ-UBS Natural Gas TR Sub-Idx ETN Ipath 0.3 0.3 0.3 900 0.00 0.00%
GBB GBP/USD Exchange Rate ETN Ipath 33.69 33.69 33.69 100 0.00 0.00%
GBF Government/Credit Bond Ishares 114.95 114.82 114.82 1200 -0.04 -0.03%
GBR New Concept Energy Inc 1.36 1.25 1.28 68800 -0.08 -5.88%
GCC Continuous Commodity Index 18.59 18.42 18.59 30100 0.11 0.60%
GCE CEF GS Connect ETN Claymore 16.28 16.28 16.28 400 0.00 0.00%
GDX Gold Miners Vaneck ETF 23.48 22.87 22.93 55746900 -0.41 -1.76%
GDXJ Junior Gold Miners ETF Vaneck 33.95 33.17 33.39 11686100 -0.45 -1.33%
GEX Global Alternatve Energy ETF Vaneck 58 57.68 57.93 8500 0.18 0.31%
GGN Gamco Global Gold Natural Resources 5.54 5.47 5.5 563800 -0.01 -0.18%
GII FTSE Global Infra 100 SPDR 52.13 51.78 52.11 11300 0.33 0.64%
GLD Gold SPDR 123.54 122 122.3 13654200 -1.07 -0.87%
GLL Ultrashort Gold Proshares 71.272 69.765 71.031 26800 1.17 1.68%
GLO Clough Global Opportunities Fund 11.11 11.01 11.1 118100 0.04 0.36%
GLOW Glowpoint Inc 0.3 0.221 0.3 84400 0.02 5.26%
GLQ Clough Global Equity Fund 13.27 13.21 13.24 41100 -0.02 -0.15%
GLTR Physical Precious Metals Basket 64.66 64 64.13 41300 -0.49 -0.76%
GLU Gabelli Global Utility 20.24 20 20.24 2100 0.24 1.20%
GLV Clough Global Allocation Fund 13.77 13.57 13.77 23800 0.20 1.47%
GMF S&P Emerging Asia Pacific SPDR 96.7 95.97 96.36 12300 0.21 0.22%
GMM S&P Emerging Markets SPDR 70.91 70.33 70.7 46200 0.37 0.53%
GMO General Moly Inc 0.41 0.38 0.39 77500 -0.01 -2.50%
GNR S&P Global Natural Resources SPDR 43.46 43.16 43.32 58900 0.08 0.19%
GORO Gold Resource Corp 3.69 3.55 3.62 678200 0.02 0.56%
GPL Great Panther Silver Ltd 1.38 1.3 1.32 654500 -0.04 -2.94%
GREK G-X FTSE Greece 20 ETF 10.39 10.22 10.32 316300 0.07 0.68%
GRES IQ Global Resources ETF 26.33 26.24 26.24 4500 -0.05 -0.19%
GRF Eagle Capital Growth Fund 8 7.83 7.86 9700 -0.01 -0.13%
GRI Global Realty Majors Cohen & Steers ETF 44.41 44.12 44.21 3600 -0.20 -0.45%
GRU MLCX Grains Index TR ETN Elements 3.56 3.54 3.56 3400 0.01 0.28%
GSB Globalscape 3.89 3.7 3.88 105400 0.13 3.47%
GSG S&P GSCI Commodity-Indexed Ishares 14.3 13.99 14.29 104100 0.21 1.49%
GSP S&P GSCI Total Return ETN Ipath 13.225 12.957 13.214 2000 0.26 1.98%
GSS Golden Star Resources Ltd 0.73 0.7 0.71 961200 -0.02 -2.74%
GST Gastar Exploration 0.7 0.63 0.66 1836100 0.03 4.76%
GST-A Gastar Exploration 8.625% Serie 12.93 12.69 12.69 6200 -0.11 -0.86%
GSY Guggenheim Enhanced Short Duration ETF 50.33 50.31 50.32 102900 0.01 0.02%
GTE Gran Tierra Energy Inc 2.2 2.13 2.18 591200 0.02 0.93%
GUNR Mstar Global Upstream Natural Resources ETF 29.84 29.67 29.74 250300 0.00 0.00%
GV Goldfield Corp 4.2 4 4.1 144800 -0.05 -1.20%
GVI Interm Govt/Credit Bond Ishares 111.38 111.16 111.24 29300 -0.04 -0.04%
GVP GSE Systems 3.05 2.85 3.05 17200 0.05 1.67%
GWL S&P World Ex-US SPDR 29.55 29.43 29.51 49400 0.00 0.00%
GWX S&P Smallcap Intl SPDR 33.97 33.845 33.89 20600 0.02 0.06%
GXC S&P China SPDR 97.155 96.03 96.66 75800 0.00 0.00%
GXF G-X FTSE Nordic Region ETF 23.12 23.02 23.06 4100 0.02 0.09%
GXG G-X FTSE Colombia 20 ETF 10.05 9.94 10.02 186800 0.04 0.40%
HAO China Smallcap Guggenheim 27.17 26.895 26.99 13000 0.01 0.04%
HAP Rve Hard Assets Producers Vaneck ETF 33.45 33.41 33.41 5200 0.00 0.00%
HDG Hedge Replication Proshares 44.083 44.025 44.083 500 0.06 0.13%
HDGE Active Bear ETF 8.86 8.8 8.84 310200 0.04 0.45%
HDV Core High Dividend ETF Ishares 83.64 83.08 83.2 275800 -0.09 -0.11%
HEB Hemispherx Biopharma 0.41 0.36 0.4 87800 0.02 5.26%
HEDJ Intl Hedged Equity Wisdomtree 62.04 61.6 61.79 1013200 0.08 0.13%
HGI Intl Multi-Asset Inc Guggenheim 16.45 16.45 16.45 100 0.00 0.00%
HILO Low Vol EM Dividend ETF Egshares 14.62 14.62 14.62 100 0.00 0.00%
HLM.P Hillman Gr Cap 11.6 33.8 33.11 33.17 2100 0.06 0.18%
HNW Pioneer Diversified High Income Trust 16.47 16.32 16.42 13500 -0.05 -0.30%
HTM U.S. Geothermal Inc 4.25 4 4.16 7300 0.16 4.00%
HUSA Houston American Energy Corp 0.555 0.533 0.542 399400 0.00 0.37%
HYD High Yld Muni ETF Vaneck 31.23 31.11 31.16 247300 0.02 0.06%
HYG Iboxx $ High Yield Corporate Bd Ishares 87.69 87.29 87.47 14324300 -0.02 -0.02%
HYLD Peritus High Yield ETF 35.91 35.78 35.82 13600 -0.06 -0.17%
HYMB S&P Hi Yld Muni Bond SPDR 57.39 57.22 57.29 91100 -0.07 -0.12%
HYS 0-5 Year Hi Yld Corp Bond Idx ETF Pimco 100.8 100.46 100.61 201800 -0.01 -0.01%
IAF Aberdeen Australia Equity Fund Inc 6.16 6.09 6.15 36800 0.05 0.82%
IAI DJ US Broker-Dealers Ishares 53.23 52.62 52.95 55500 0.15 0.28%
IAK DJ US Insurance Ishares 63.2 62.15 62.96 6700 -0.03 -0.05%
IAT DJ US Regional Banks Ishares 44.36 43.72 44.06 145600 0.22 0.50%
IAU Gold Trust Ishares ETF 12.5 12.35 12.37 16111900 -0.11 -0.88%
IBIO Ibio Inc 0.3 0.28 0.3 135200 0.00 0.00%
IBND Intl Corp Bond ETF SPDR 34.541 34.355 34.52 36800 0.05 0.16%
ICF Reality Majors Cohen & Steers Ishares 101.45 99.51 99.77 145600 -0.86 -0.85%
IDLV S&P Intl Dev Low Volatility Powershares 32.85 32.7 32.8 47800 -0.02 -0.06%
IDN Intellicheck Mobilisia 2.55 2.42 2.42 73900 -0.05 -2.02%
IDU DOW Utilities Ishares 136.87 135.1 136.31 21800 0.77 0.57%
IDV DJ Intl Select Div Idx Ishares 33.33 33.13 33.23 415100 0.05 0.15%
IDX Indonesia Index ETF Vaneck 24.175 23.89 24.16 69500 0.12 0.50%
IEC IEC Electronics 4.28 4.16 4.28 12900 0.12 2.88%
IEO DJ US Oil & Gas Ex Index Ishares 51.49 50.49 50.97 56300 0.31 0.61%
IEV Europe 350 Ishares 44.96 44.735 44.84 944700 0.00 0.00%
IEZ DJ US Oil Equipment Index Ishares 30.24 29.57 30.01 119500 0.37 1.25%
IF Aberdeen Indonesia Fund 7.67 7.6 7.625 5400 0.03 0.33%
IFMI Institutional Financial Markets 1.17 1.13 1.17 3400 0.04 3.54%
IGC India Globalization Capital Inc 0.4 0.37 0.38 253100 -0.02 -5.00%
IGE S&P Natural Resources North Amer Ishares 31.01 30.64 30.83 69800 0.13 0.42%
IGEM EM Inv Grade + Bb Rated USD Sb Vaneck ETF 24.57 24.57 24.57 100 0.00 0.00%
IGM S&P Technology North Amer Ishares 149.98 148.46 149 24400 -0.04 -0.03%
IGN S&P Tech-Multimedia Ntwk North Amer Ishares 44.75 44.42 44.75 2100 0.23 0.52%
IGV S&P Tech-Software North Amer Ishares 141.26 139.71 140.3 81200 0.22 0.16%
IHE DJ US Pharmaceuticals Ishares 148.53 147.29 147.56 12400 0.01 0.01%
IHF DJ US Healthcare Provider Ishares 143.42 142.75 142.9 6500 -0.52 -0.36%
IHI DJ US Medical Devices Ishares 163.56 162.17 162.72 114800 -0.43 -0.26%
IHT Innsuites Hospitality Trust 1.94 1.94 1.94 200 0.00 0.00%
IJH S&P Midcap 400 Ishares 169.69 168.29 168.83 869000 0.16 0.09%
IJJ S&P Midcap 400 Value Ishares 144.1 142.74 143.41 127400 0.27 0.19%
IJK S&P Midcap 400 Growth Ishares 192.5 191.13 191.65 56300 -0.07 -0.04%
IJR S&P Smallcap 600 Index Ishares 67.41 66.78 67.17 1839800 0.12 0.18%
IJS S&P Smallcap 600 Value Ishares 133.58 132.5 133.13 90600 0.03 0.02%
ILF Latin America 40 Ishares 33.92 33.28 33.87 1339500 0.35 1.04%
IMH Impac Mortgage Holdings 13.63 13.37 13.62 41200 0.25 1.87%
IMO Imperial Oil Ltd 28.77 28.38 28.68 182400 0.23 0.81%
INCO India Consumer Egshares 43.33 42.99 43.06 10200 -0.07 -0.16%
INDA India Index MSCI Ishares 33.79 33.56 33.7 2810100 0.08 0.24%
INDL India Bull 3X Direxion 85.74 84.18 85.17 25800 0.60 0.71%
INFU Infusystems Holdings 1.95 1.85 1.95 16400 0.05 2.63%
INP India Index ETN MSCI Ipath 81.13 81.13 81.13 200 0.00 0.00%
INR INR/USD ETN Vaneck 41.89 41.7 41.7 1400 -0.15 -0.36%
INS Intelligent Systems Corp 4.02 4.02 4.02 200 0.00 0.00%
INUV Inuvo Inc 1.026 0.984 0.99 22100 0.01 0.51%
INXX India Infrastructure Egshares 14.37 14.29 14.31 42700 -0.05 -0.35%
IOIL IQ Global Oil Smallcap ETF 9.01 9.01 9.01 600 0.00 0.00%
IOO S&P Global 100 Ishares 85.48 84.93 85.13 22800 0.13 0.15%
IPB Merrill Lynch & Co 27.98 27.535 27.756 2500 -0.22 -0.80%
IPE TIPS Barclays ETF SPDR 56.64 56.46 56.52 26900 -0.04 -0.07%
IPFF S&P Intl Preferred Stock Ishares 18.09 17.9 18.09 101600 0.19 1.06%
ISL Aberdeen Israel Fund 19.31 18.58 19.09 2200 0.51 2.74%
ISR Isoray Inc 0.567 0.535 0.55 40800 0.00 0.00%
ITA DJ US Aerospace & Defense Ishares 166.2 164.9 165.61 186800 -0.13 -0.08%
ITB DJ US Home Construction Ishares 33.93 33.54 33.6 2987300 -0.33 -0.97%
ITE Interm-Term Treasury ETF SPDR 60.4 60.29 60.31 19900 -0.07 -0.12%
ITM Interm Muni ETF Vaneck 24.2 24.16 24.18 209000 0.00 0.00%
ITR Interm-Term Corp Bond ETF SPDR 34.62 34.51 34.53 168700 -0.05 -0.14%
IVE S&P 500 Value Ishares 104.65 103.77 103.97 568600 -0.07 -0.07%
IVOG S&P Midcap 400 Growth ETF Vanguard 119.04 118.41 118.56 12800 -0.08 -0.07%
IVOO S&P Midcap 400 ETF Vanguard 114.57 113.71 114.06 26900 0.00 0.00%
IVOV S&P Midcap 400 Value ETF Vanguard 110.08 109 109.71 11800 0.22 0.20%
IVV S&P 500 Ishares 245.8 243.83 244.25 5010200 -0.29 -0.12%
IVW S&P 500 Growth Ishares 139.57 138.45 138.79 479200 -0.19 -0.14%
IWB Russell 1000 Ishares 135.66 134.56 134.84 688300 -0.08 -0.06%
IWC Russell Microcap Ishares 84.42 83.45 83.92 17600 -0.04 -0.05%
IWD Russell 1000 Value Ishares 114.97 114.06 114.28 1282500 0.05 0.04%
IWF Russell 1000 Growth Ishares 121.21 120.19 120.51 762600 -0.10 -0.08%
IWL Russell Top 200 Ishares 56.09 55.7 55.77 6800 -0.07 -0.13%
IWM Russell 2000 Ishares 135.46 134.12 134.92 42401800 0.45 0.33%
IWN Russell 2000 Value Ishares 113.26 112.01 112.83 478800 0.39 0.35%
IWO Russell 2000 Growth Ishares 163.81 162.12 163.05 370100 0.30 0.18%
IWP Russell Midcap Growth Ishares 107.73 106.97 107.21 134700 0.11 0.10%
IWR Russell Midcap Ishares 189.505 188.14 188.53 210100 0.25 0.13%
IWS Russell Midcap Value Ishares 82.22 81.56 81.79 283200 0.06 0.07%
IWV Russell 3000 Ishares 144.04 142.86 143.2 173200 -0.07 -0.05%
IWX Russell Top 200 Value Ishares 48.43 48.11 48.18 17000 0.07 0.15%
IWY Russell Top 200 Growth Ishares 66.05 65.47 65.62 33900 -0.10 -0.15%
IXC S&P Global Energy Ishares 30.91 30.55 30.79 104000 0.20 0.65%
IXG S&P Global Financials Ishares 64.39 63.81 64.15 80500 0.24 0.38%
IXJ S&P Global Healthcare Ishares 107.53 107.05 107.05 48900 -0.28 -0.26%
IXN S&P Global Technology Ishares 137.68 136.42 136.7 14600 -0.07 -0.05%
IXP S&P Global Telecom Ishares 59.995 59.631 59.832 13100 -0.01 -0.01%
IYC DJ US Consumer Services Ishares 162.09 161.19 161.2 14000 -0.34 -0.21%
IYE DJ US Energy Ishares 34.22 33.7 34.03 1034200 0.24 0.71%
IYF DJ US Financial Sector Ishares 108.07 107.17 107.49 135500 0.18 0.17%
IYG DJ US Financial Services Ishares 113.54 112.25 112.77 73200 0.38 0.34%
IYH DJ US Healthcare Ishares 164.43 163.2 163.54 34700 -0.19 -0.12%
IYJ DJ US Industrial Ishares 131.22 130.2 130.48 24000 -0.12 -0.09%
IYK DJ US Consumer Goods Ishares 121.14 120.62 120.72 36800 -0.27 -0.22%
IYM DJ US Basic Materials Ishares 90.24 89.54 89.95 60200 0.18 0.20%
IYR DJ US Real Estate Ishares 79.56 78.97 79.18 8746000 -0.30 -0.38%
IYT DOW Transportations Ishares 165.02 163.47 163.78 275700 -0.65 -0.40%
IYW DJ US Technology Ishares 145.65 144.1 144.57 117400 -0.13 -0.09%
IYY DJ US Index Ishares 121.94 121.1 121.34 21200 -0.03 -0.02%
IYZ DJ US Telecom Ishares 31.41 30.95 31.24 278200 0.04 0.13%
JJA DJ-UBS Agriculture TR Sub-Idx ETN Ipath 31.14 30.92 31.13 4400 0.21 0.68%
JJC DJ-UBS Copper TR Sub-Idx ETN Ipath 33.68 33.51 33.63 62900 0.06 0.18%
JJE DJ-UBS Energy TR Sub-Idx ETN Ipath 5.21 5.21 5.21 100 0.00 0.00%
JJG DJ-UBS Grains TR Sub-Idx ETN Ipath 25.87 25.67 25.83 58800 0.13 0.51%
JJM DJ-UBS Ind Metals TR Sub-Idx ETN Ipath 26.99 26.99 26.99 100 0.00 0.00%
JJN DJ-UBS Nickel TR Sub-Idx ETN Ipath 13.21 12.79 13.19 12400 0.40 3.13%
JJP DJ-UBS Prec Metals TR Sub-Idx ETN Ipath 58.81 58.81 58.81 100 0.00 0.00%
JJU DJ-UBS Aluminum TR Sub-Idx ETN Ipath 18.15 18.08 18.15 1100 0.00 0.00%
JKD Mstar Large Core Index Ishares 147.77 146.92 146.93 13200 -0.15 -0.10%
JKE Mstar Large Growth Index Ishares 142.15 141.2 141.96 12800 0.17 0.12%
JKF Mstar Large Value Index Ishares 95.71 95.29 95.61 3400 0.22 0.23%
JKG Mstar Mid Core Index Ishares 167.38 166.46 166.83 11900 -0.14 -0.08%
JKH Mstar Mid Growth Index Ishares 181.38 180.5 181.34 2200 0.07 0.04%
JKJ Mstar Small Core Index Ishares 154.84 153.97 154.83 2800 0.06 0.04%
JKK Mstar Small Growth Index Ishares 156.87 156.87 156.87 400 0.00 0.00%
JKL Mstar Small Value Index Ishares 135.93 134.66 135.54 4800 0.38 0.28%
JNK High Yield Bond ETF SPDR 36.9 36.75 36.81 12195500 -0.01 -0.03%
JO DJ-UBS Coffee TR Sub-Idx ETN Ipath 17.19 16.89 17.13 184200 0.05 0.29%
JOB General Employment Enterprises 4.8 4.36 4.75 8300 0.39 8.94%
JXI S&P Global Utilities Ishares 51.7 51.075 51.54 6500 0.38 0.74%
KBE S&P Bank ETF SPDR 41.7 41.02 41.4 2488600 0.30 0.73%
KCE S&P Capital Markets ETF SPDR 48.95 48.59 48.76 2200 0.17 0.35%
KIE S&P Insurance ETF SPDR 89.66 89.13 89.29 98600 0.00 0.00%
KNOW All Cap Insider Sentiment Direxion 38.41 38.13 38.3 11600 0.02 0.05%
KOL Coal ETF Vaneck 14.63 14.46 14.56 43500 0.08 0.55%
KOLD Ultrashort Natural Gas Proshares 34.81 34.37 34.72 41100 0.17 0.49%
KRE S&P Regional Banking ETF SPDR 52.06 51.11 51.69 6643900 0.36 0.70%
KROO IQ Australia Smallcap ETF 17.69 17.67 17.67 200 0.00 0.00%
KRS KBW Regional Banking Short Proshares 16.495 16.495 16.495 100 0.00 0.00%
KRU Ultra KBW Regional Banking Proshares 68.74 65.52 67.85 1900 0.40 0.59%
KWT Solar Energy ETF Vaneck 43.37 42.95 43.28 500 0.00 0.00%
KXI S&P Global Cons Staples Ishares 102.99 102.7 102.7 4600 -0.29 -0.28%
LAQ Latin America Equity Fund 26.3 25.11 26.3 4500 0.89 3.50%
LBJ Latin America Bull 3X Direxion 32.19 30.54 32.14 18500 1.22 3.95%
LBY Libbey Inc 8.43 8.11 8.3 170900 0.03 0.36%
LD Ipath Lead Subindex TR ETN 49.18 49.18 49.18 100 0.00 0.00%
LEMB Emrg Mkts Local Cur Bond Ishares 47.97 47.74 47.96 9900 0.20 0.42%
LGL LGL Group 5.09 4.78 5 29000 0.15 3.09%
LIT G-X Lithium ETF 32.22 31.8 32.01 117600 -0.15 -0.47%
LNG Cheniere Energy 42.02 40.83 41.68 2174700 0.47 1.14%
LODE Comstock Mining Inc 0.185 0.172 0.172 1514900 -0.01 -4.44%
LOV Spark Networks Plc 0.95 0.89 0.95 21800 0.05 5.56%
LQD Iboxx $ Invest Grade Corp Bond Ishares 121.04 120.61 120.65 4350900 -0.38 -0.31%
LSTK Livestock Pure Beta Ipath ETN 41.62 41.62 41.62 100 0.00 0.00%
LTPZ 15+ Year US TIPS Index ETF Pimco 66.64 66.3 66.44 16500 -0.13 -0.20%
LTS Ladenburg Thalmann Financial Inc 2.45 2.36 2.43 126500 0.06 2.53%
LVL S&P Global Divd Opps Guggenheim 10.98 10.93 10.95 8600 0.02 0.18%
LWC Long-Term Corp Bond ETF SPDR 41.94 41.75 41.75 48400 -0.17 -0.41%
MATH Meidell Tactical Advantage ETF 29.92 29.76 29.92 1200 0.14 0.47%
MBG Mortgage Backed Bond ETF SPDR 26.42 26.32 26.37 7800 0.02 0.08%
MCF Contango Oil & Gas Company 4.88 4.68 4.68 65900 -0.05 -1.06%
MCRO IQ Hedge Macro Tracker ETF 25.92 25.92 25.92 3000 0.00 0.00%
MDY S&P Midcap 400 SPDR 309.95 307.29 308.38 769900 0.39 0.13%
MDYG S&P Midcap Growth ETF SPDR 140.33 139.62 139.77 57000 -0.06 -0.04%
MDYV S&P Midcap Value ETF SPDR 93.26 92.3 93 65800 0.01 0.01%
MGC Megacap 300 Index ETF Vanguard 83.84 83.22 83.36 39900 -0.10 -0.12%
MGK Megacap 300 Growth Index ETF Vanguard 101.97 101.11 101.39 136500 -0.14 -0.14%
MGV Megacap 300 Value Index ETF Vanguard 69.64 69.13 69.27 39300 -0.01 -0.01%
MHE Massachusetts Health and Education Tax-Exempt TR 13.81 13.73 13.73 400 -0.06 -0.44%
MHH Mastech Holdings Inc 8.95 8.55 8.71 33000 -0.02 -0.23%
MINT Enhanced Short-Maturity Strgy ETF Pimco 101.77 101.71 101.73 732100 -0.02 -0.02%
MIW Eaton Vance Michigan Muni Bond Fund 13.69 13.67 13.67 4600 -0.02 -0.15%
MLN Long Municipal Index ETF Vaneck 20.09 20.01 20.08 14800 0.05 0.25%
MLPG Alerian Natural Gas MLP ETN UBS E-Tracs 23.69 23.69 23.69 100 0.00 0.00%
MLPI Alerian MLP Infrastrctr ETN UBS E-Tracs 24.04 23.72 23.88 820800 -0.04 -0.17%
MLPY Cushing MLP Hi Income ETN Morgan Stanley 6.88 6.82 6.82 3400 -0.04 -0.58%
MMV Eaton Vance Massachusetts Muni Income Trust 13.98 13.74 13.74 7600 -0.24 -1.72%
MNA IQ Merger Arbitrage ETF 30.34 30.255 30.333 33400 0.01 0.04%
MOC Command Security Corp 3.06 3 3.06 47100 0.03 0.99%
MOO Agribusiness ETF Vaneck 55.87 55.35 55.71 44400 -0.02 -0.04%
MORT Mortgage REIT Vaneck ETF 24.83 24.65 24.8 16900 0.15 0.61%
MSN Emerson Radio Corp 1.26 1.22 1.26 13000 0.00 0.00%
MTK MS Technology ETF SPDR 75.67 74.95 75.12 15700 -0.11 -0.15%
MUB S&P National Amt-Free Muni Bd Ishares 111.16 111.08 111.13 284800 -0.01 -0.01%
MUNI Interm Muni Bond Strgy ETF Pimco 54.04 53.82 53.93 3700 -0.01 -0.02%
MVF Munivest Fund 9.79 9.69 9.79 83500 0.04 0.41%
MVV Ultra Midcap 400 Proshares 98.38 96.95 97.53 16100 0.33 0.34%
MXC Mexco Energy Corp 4.9 4.25 4.61 14200 0.36 8.47%
MXI S&P Global Materials Ishares 62.42 62.13 62.26 7400 0.13 0.21%
MYY Midcap 400 Short Proshares 12.69 12.6 12.64 29200 -0.05 -0.39%
MZA Muniyield Arizona Fund 15.85 15.8 15.82 900 -0.03 -0.19%
MZZ Ultrashort Midcap400 Proshares 24.14 23.84 23.88 9600 -0.26 -1.08%
NAK Northern Dynasty Minerals 1.6 1.45 1.46 3013600 -0.13 -8.18%
NAVB Navidea Biopharmaceuticals Inc 0.41 0.4 0.41 100200 0.01 2.50%
NBH Neuberger Berman Intermediate Fund Inc 15.44 15.38 15.38 19200 -0.02 -0.13%
NBO Neuberger Berman New York Intermediate Fund Inc 13.05 12.77 12.87 35500 -0.18 -1.38%
NBW Neuberger Berman California Intermediate Fund In 14.49 14.29 14.29 25400 -0.12 -0.83%
NBY Novabay Pharmaceuticals 4.7 4.3 4.7 29600 0.10 2.17%
NEN New England Realty Associates Limited Partnershi 71 71 71 400 0.00 0.00%
NFO Insider Sentiment Guggenheim 56.65 56.29 56.65 600 0.36 0.64%
NG Novagold Resources Inc 4.22 4.07 4.08 1404600 -0.10 -2.39%
NGD New Gold Inc 3.52 3.36 3.39 2805000 -0.11 -3.14%
NHC National Healthcare Corp 62 61.22 61.78 40200 0.56 0.91%
NHS Neuberger Berman High Yield Strategies 11.86 11.8 11.86 38600 0.00 0.00%
NIB DJ-UBS Cocoa TR Sub-Idx ETN Ipath 22.65 22.25 22.45 56700 -0.04 -0.18%
NINI Nickel Pure Beta ETN Ipath 18 17.98 18 500 0.02 0.11%
NJV Nuveen New Jersey Muni Value Fund 15.05 14.73 14.75 2200 -0.30 -1.99%
NLR Uranium+Nuclear Energy Vaneck ETF 52.57 52.24 52.57 400 0.33 0.63%
NOG Northern Oil and Gas 1.01 0.95 1.01 341500 0.04 4.12%
NORW G-X Norway ETF 12.69 12.56 12.63 22000 0.07 0.56%
NPN Nuveen Pennsylvania Muni Value Fund 15.56 15.42 15.5 800 0.08 0.52%
NRO Neuberger Berman Real Estate Securities 5.42 5.37 5.38 151100 -0.02 -0.37%
NSU Nevsun Resources Ltd 2.13 2.05 2.09 1020500 0.01 0.48%
NTN Ntn Buzztime 7.92 7.9 7.92 400 0.02 0.25%
NUGT Gold Miners Bull 3X Direxion ETF 34.66 31.96 32.21 9121700 -1.77 -5.21%
NXE Nexgen Energy Ltd 2.27 2.18 2.18 46100 -0.07 -3.11%
NYF S&P NY Municipal Bond Ishares 112.29 112.2 112.28 10600 0.01 0.01%
NYH Eaton Vance New York Muni Bond Fund II 11.97 11.89 11.96 7200 0.01 0.08%
OEF S&P 100 Ishares 108.51 107.67 107.81 504100 -0.18 -0.17%
OIH Oil Services Vaneck ETF 22.23 21.7 22 5244300 0.19 0.87%
OIL S&P GSCI Crude Oil TR ETN Ipath 5.1 4.835 5.09 2409400 0.22 4.52%
OLEM Crude Oil Pure Beta ETN Ipath 14.57 14.54 14.57 1800 0.02 0.14%
OLO DB Crude Oil ETN Powershares 4.11 4.11 4.11 100 0.00 0.00%
ONP Orient Paper 0.88 0.85 0.87 11400 0.02 2.35%
PAF FTSE RAFI Asia Pacific Ex-Jp Powershares 56.65 56.65 56.65 100 0.00 0.00%
PALL Physical Palladium 88.93 88.09 88.4 19000 -0.43 -0.48%
PBD Global Clean Energy Powershares 12.07 12.03 12.06 7600 -0.01 -0.08%
PBE Dynamic Biotech & Genome Powershares 45.55 45.06 45.26 24200 -0.06 -0.13%
PBJ Dynamic Food & Beverage Powershares 32.38 32.19 32.27 12200 0.04 0.12%
PBP S&P 500 Buywrite Powershares 22.34 22.21 22.29 30500 -0.01 -0.04%
PBS Dynamic Media Powershares 27.38 27.25 27.25 4100 -0.05 -0.18%
PBW Wilderhill Clean Energy Powershares 4.29 4.24 4.27 24500 0.02 0.47%
PCEF CEF Income Composite Powershares 23.49 23.4 23.48 68100 0.06 0.26%
PCG-A Pacific Gas El 6.00 32.77 32.05 32.05 1300 -0.72 -2.20%
PCG-B Pacific Gas El 5.50 30 30 30 100 0.00 0.00%
PCG-D Pacific Gas El 5.00 26.5 26.2 26.5 5000 0.30 1.15%
PCG-E Pacific Gas El 5.00 26.55 26.24 26.5 4100 0.25 0.95%
PCG-G Pacific Gas El 4.80 26 25.88 25.88 1200 -0.12 -0.46%
PCG-H Pacific Gas El 4.50 26.21 26.21 26.21 100 0.00 0.00%
PCY Emrg Mkts Sovereign Debt Powershares 29.55 29.41 29.52 673300 0.05 0.17%
PDN FTSE RAFI Dev Mkts Ex-US S/M Powershares 31.87 31.78 31.83 6000 -0.04 -0.13%
PEJ Dynamic Leisure & Entertain Powershares 40.03 39.78 39.915 16500 -0.08 -0.19%
PEK China ETF Vaneck 44.28 44.09 44.18 40500 0.09 0.20%
PFIG Fundamental Inv Gr Corp Bond Powershares 25.75 25.68 25.71 11100 -0.03 -0.12%
PGF Financial Preferred Powershares 18.94 18.9 18.92 226900 0.01 0.05%
PGM DJ-UBS Platinum TR Sub-Idx ETN Ipath 20.33 20.145 20.33 1100 0.05 0.26%
PGX Preferred Portfolio Powershares 15.03 14.97 15.03 1357500 0.05 0.33%
PHB Fundamental High Yld Corp Bond Powershares 18.89 18.84 18.86 1379500 0.00 0.00%
PHYS Sprott Physical Gold Trust 10.6 10.47 10.5 335100 -0.09 -0.85%
PICB Intl Corporate Bond Powershares 27.01 26.77 26.9 19600 -0.04 -0.15%
PICK Global Sel Metals & Mining Prd MSCI Ishares 30.22 30 30.165 30500 0.06 0.22%
PIN India Powershares 24.42 24.28 24.34 75700 -0.02 -0.08%
PJP Dynamic Pharmaceuticals Powershares 60.45 59.74 60.16 40300 0.06 0.10%
PKB Dynamic Building & Construct Powershares 28.69 28.45 28.48 93300 -0.16 -0.56%
PLG Platinum Group Metals Ltd 0.558 0.515 0.517 356900 -0.03 -5.83%
PLM Polymet Mining 0.64 0.6 0.63 80500 0.02 3.28%
PLND Poland Vaneck ETF 19.53 19.3 19.51 7400 -0.02 -0.10%
PLX Protalix Biotherapeutics 0.57 0.54 0.56 379900 0.01 1.82%
PMR Dynamic Retail Powershares 33.23 33.11 33.13 9300 0.00 0.00%
PPA Aerospace & Defense Powershares 48.29 47.95 48.1 83600 -0.07 -0.15%
PPLT Physical Platinum 94.05 93.24 93.56 33100 -0.29 -0.31%
PRF FTSE RAFI US 1000 Powershares 103.27 102.44 102.63 399000 -0.05 -0.05%
PRK Park National Corp 96.66 92.42 94.68 50300 2.26 2.45%
PSI Dynamic Semiconductors Powershares 43.99 43.46 43.7 48500 -0.02 -0.05%
PSJ Dynamic Software Powershares 58.21 57.63 57.98 4700 0.26 0.45%
PSK Wells Fargo Preferred Stock SPDR 45.125 44.99 45.09 33900 0.08 0.18%
PSLV Sprott Physical Silver Trust ETV 6.52 6.43 6.46 294200 -0.05 -0.77%
PSP Global Listed Private Eq Powershares 12.5 12.43 12.45 140300 -0.02 -0.16%
PSQ QQQ Short Proshares 39.53 39.1 39.37 1189100 0.04 0.10%
PSR Active US Real Estate Powershares 78.36 78.13 78.27 600 0.14 0.18%
PST Ultrashort 7-10 Year Treasury Proshares 21.05 20.916 21.015 7400 0.07 0.31%
PTM Long Platinum TR ETN UBS E-Tracs 10.45 9.81 10.45 300 0.64 6.52%
PTN Palatin Technologies 0.418 0.395 0.412 415900 0.01 3.00%
PUW Wilderhill Progressive Energy Powershares 24.23 24.12 24.23 800 0.10 0.41%
PVI Vrdo Tax-Free Weekly Powershares 24.94 24.9 24.94 19800 0.00 0.00%
PW Pittsburgh & West Virginia Railroad 7.2 7.2 7.2 100 0.00 0.00%
PWB Dynamic Largecap Growth Powershares 37.02 36.73 36.88 14200 0.03 0.08%
PWC Dynamic Market Powershares 86.536 85.85 86.329 6900 0.27 0.32%
PWV Dynamic Largecap Value Powershares 35.93 35.65 35.69 89400 -0.02 -0.06%
PWZ Insured Cali Muni Bond Powershares 26.22 26.13 26.22 47300 0.02 0.08%
PXE Dynamic Energy Explor & Prod Powershares 17.705 17.35 17.608 5400 0.23 1.31%
PXF FTSE RAFI Dev Mkts Ex-US Powershares 42.69 42.47 42.61 42100 0.08 0.19%
PXH FTSE RAFI Emrg Mkts Powershares 21.12 20.88 21.07 138800 0.13 0.62%
PXJ Dynamic Oil & Gas Services Powershares 8.19 8 8.14 6500 0.10 1.24%
PXLG Fundamental Pure Large Grow Powershares 41.1 40.72 41 1900 0.13 0.32%
PXLV Fundamental Pure Large Value Powershares 36.01 35.69 35.87 2400 0.13 0.36%
PXMG Fundamental Pure Mid Growth Powershares 36.69 36.55 36.69 2300 0.14 0.38%
PXMV Fundamental Pure Mid Value Powershares 29.84 29.72 29.84 2700 0.08 0.27%
PXQ Dynamic Networking Powershares 43.44 43.01 43.38 2300 -0.03 -0.07%
PXR Emrg Mkts Infrastructure Powershares 35.12 35.09 35.09 700 -0.03 -0.09%
PXSG Fundamental Pure Small Grow Powershares 28.5 28.5 28.5 800 0.00 0.00%
PXSV Fundamental Pure Small Value Powershares 27.61 27.39 27.59 4600 0.18 0.66%
PZA Insured National Muni Bond Powershares 25.64 25.6 25.64 216300 0.02 0.08%
PZD Cleantech Powershares 38.76 38.37 38.6 2700 0.23 0.60%
PZG Paramount Gold and Silver 1.56 1.53 1.55 28500 0.00 0.00%
PZI Zacks Micro Cap Powershares 17.445 17.234 17.445 1600 0.21 1.19%
PZT Insured NY Muni Bond Powershares 24.535 24.525 24.525 400 -0.01 -0.02%
QAI IQ Hedge Multi-Strategy Tracker ETF 29.65 29.55 29.56 57600 -0.09 -0.30%
QID Ultrashort QQQ Proshares 16.62 16.26 16.5 4155200 0.05 0.30%
QLD Ultra QQQ Proshares 61.35 60.04 60.48 2416200 -0.20 -0.33%
RALS RAFI Long/Short Proshares 37.639 37.5 37.526 2600 -0.09 -0.24%
RCD S&P 500 Cons Disc EW Guggenheim 89.335 89.26 89.335 600 0.03 0.03%
RCG Renaissance Capital Growth & Income Fund III 1.31 1.31 1.31 1000 0.00 0.00%
REK Real Estate Short Proshares 16.56 16.53 16.54 3600 -0.02 -0.12%
REM FTSE Nareit Mort Plus Cp Idx Ishares 47.07 46.67 47.02 193200 0.23 0.49%
REMX Rare Earth/Strategic Metals Vaneck ETF 21.55 21.23 21.44 97200 0.18 0.85%
RETL Retail Bull 3X Direxion 22.42 21.87 22.28 73700 0.14 0.63%
REW Ultrashort Technology Proshares 21.53 21.195 21.4 3000 -0.13 -0.60%
REZ Ishares Residential Real Estate ETF 64.4 63.59 63.73 17900 -0.67 -1.04%
RFG S&P Midcap 400 Pure Growth Guggenheim 137.83 137.39 137.64 3700 0.18 0.13%
RFV S&P Midcap 400 Pure Value Guggenheim 60.835 59.99 60.49 12300 0.20 0.33%
RGI S&P 500 Industrial EW Guggenheim 105.75 105 105.26 6500 -0.04 -0.04%
RHS S&P 500 Cons Staples EW Guggenheim 126.14 125.86 125.98 8400 -0.02 -0.02%
RIF Rmr Real Estate Income Fund 20.02 19.76 19.82 104500 -0.09 -0.45%
RINF 30 Year Tips/Tsy Spread Proshares 27.06 26.955 26.955 7900 -0.03 -0.09%
RJA Rogers Agriculture ETN Elements 6.03 5.99 6.02 59600 0.00 0.00%
RJI Rogers Commodity ETN Elements 4.95 4.89 4.94 117900 0.05 1.02%
RJN Rogers Energy ETN Elements 2.33 2.268 2.325 21400 0.06 2.42%
RJZ Rogers Metal ETN Elements 8.51 8.51 8.51 300 0.00 0.00%
RLGT Radiant Logistics 4.69 4.55 4.67 181800 0.12 2.64%
RNN Rexahn Pharmaceuticals 1.95 1.82 1.86 159200 -0.06 -3.12%
ROM Ultra Technology Proshares 70.75 69.2 69.72 37200 -0.31 -0.44%
ROOF IQ US Real Estate Smallcap ETF 26.78 26.52 26.55 12900 -0.23 -0.86%
ROX Castle Brands 1.59 1.55 1.58 533800 0.03 1.94%
RPG S&P 500 Pure Growth Guggenheim 96.01 95.25 95.44 79800 -0.24 -0.25%
RPV S&P 500 Pure Value Guggenheim 59.19 58.73 58.86 49400 0.01 0.02%
RSP S&P 500 EW Guggenheim 92.1 91.4 91.58 1150600 -0.10 -0.11%
RSX Russia Vaneck ETF 20.28 19.93 20.26 5354900 0.25 1.25%
RSXJ Russia Smallcap Vaneck ETF 40.49 40.04 40.49 10900 0.39 0.97%
RTH Retail ETF Vaneck 78.78 78.48 78.48 2400 -0.29 -0.37%
RTLA Ipath Long Extended Russell 2000 TR 201.05 201.05 201.05 100 0.00 0.00%
RTM S&P 500 Materials EW Guggenheim 98.33 97.66 97.97 3000 0.31 0.32%
RUSL Russia Bull 3X Direxion 39.79 37.87 39.72 107000 1.27 3.30%
RUSS Russia Bear 3X Direxion 32.64 30.94 31.13 110900 -1.10 -3.41%
RVP Retractable Technologies 1.13 0.6 0.64 1741100 -0.49 -43.36%
RWC Relm Wireless Corp 3.6 3.45 3.6 2100 0.15 4.35%
RWJ Smallcap Revenue ETF Oppenheimer 60.82 60.34 60.72 33100 0.10 0.16%
RWK Midcap Revenue ETF Oppenheimer 54.06 53.69 53.95 12300 0.23 0.43%
RWL Largecap Revenue ETF Oppenheimer 46.14 45.81 45.83 42600 -0.11 -0.24%
RWM Russell 2000 Short Proshares 48.4 47.94 48.11 490600 -0.16 -0.33%
RWO DJ Global Real Estate ETF SPDR 48.06 47.51 47.65 123200 -0.25 -0.52%
RWR DJ REIT ETF SPDR 92.23 91.04 91.37 95800 -0.82 -0.89%
RWW Financial Sector Revenue ETF Oppenheimer 61.35 61.24 61.24 2200 -0.08 -0.13%
RWX DJ Intl Real Estate ETF SPDR 39.05 38.93 38.98 265600 -0.03 -0.08%
RXD Ultrashort Health Care Proshares 34.5 34.5 34.5 300 0.00 0.00%
RXI S&P Global Cons Disc Ishares 98.73 98.43 98.62 1700 -0.11 -0.11%
RXL Ultra Health Care Proshares 78.08 77.08 77.245 12000 -0.44 -0.56%
RYE S&P 500 Energy Equal Weight Guggenheim 49.45 48.58 49.14 25000 0.46 0.94%
RYF S&P 500 Financials EW Guggenheim 39.5 39.2 39.29 26700 0.03 0.08%
RYH S&P 500 Healthcare EW Guggenheim 169.6 168.01 168.28 7500 -0.21 -0.12%
RYJ Rj Sb-1 Equity Guggenheim ETF 38.5 38.09 38.385 20200 0.18 0.48%
RYT S&P 500 Technology EW Guggenheim 128.33 127.165 127.5 39600 -0.15 -0.12%
RYU S&P 500 Utilities EW Guggenheim 89.09 88.26 88.88 1400 0.62 0.70%
RZG S&P Smallcap 600 Pure Growth Guggenheim 101.27 100.53 100.91 10700 0.23 0.23%
RZV S&P Smallcap 600 Pure Value Guggenheim 60.7 60.09 60.6 10900 0.04 0.07%
SAA Ultra Smallcap 600 Proshares 75.95 75.95 75.95 300 0.00 0.00%
SAGG Total Bond Market Bear -1X Direxion 31.23 31.23 31.23 100 0.00 0.00%
SBB Smallcap 600 Short Proshares 39.61 39.51 39.61 600 0.10 0.25%
SBI Western Asset Intermediate Fund Inc 9.94 9.76 9.94 54500 0.12 1.22%
SCC Ultrashort Consumer Services Proshares 30 30 30 100 0.00 0.00%
SCE-B South CA Edis 408 Pf 24.25 24.25 24.25 1100 0.00 0.00%
SCE-C South CA Edis 424 Pf 24.75 24.4 24.65 9000 0.05 0.20%
SCE-D South CA Edis 431 Pf 25.15 25 25 1000 -0.04 -0.16%
SCE-E South CA Edis 478 Pf 25.615 25.03 25.03 8700 -0.27 -1.07%
SCHA Schwab US Smallcap ETF 62.21 61.64 61.96 333400 0.08 0.13%
SCHB Schwab US Broad Market ETF 58.78 58.32 58.45 761100 -0.05 -0.09%
SCHC Schwab Intl Smallcap ETF 34.38 34.23 34.29 112100 -0.01 -0.03%
SCHD Schwab US Dividend Equity ETF 45.52 45.26 45.29 1057400 -0.14 -0.31%
SCHE Schwab EM Mkts Equity ETF 26.365 26.07 26.25 550800 0.05 0.19%
SCHF Schwab Intl Equity ETF 32.33 32.165 32.25 1590200 0.00 0.00%
SCHG Schwab US Largecap Growth ETF 64.19 63.66 63.84 281200 -0.04 -0.06%
SCHH Schwab US REIT ETF 40.8 40.33 40.48 291700 -0.32 -0.78%
SCHM Schwab US Midcap ETF 47.8 47.44 47.6 188400 0.02 0.04%
SCHO Schwab Short-Term US Trsy ETF 50.52 50.49 50.51 140200 0.00 0.00%
SCHP Schwab US TIPS ETF 55.49 55.36 55.38 179900 -0.06 -0.11%
SCHR Schwab Interm-Term US Treasury 54.385 54.25 54.29 83100 -0.03 -0.06%
SCHV Schwab US Largecap Value ETF 50.24 49.87 49.94 265600 -0.04 -0.08%
SCHX Schwab US Largecap ETF 58.27 57.79 57.93 698300 -0.05 -0.09%
SCHZ Schwab US Aggregate Bond ETF 52.56 52.47 52.47 295400 -0.08 -0.15%
SCIF India Smallcap ETF Vaneck 56.571 56.335 56.48 10600 0.10 0.18%
SCIN India Smallcap Egshares 19.9 19.76 19.78 4700 0.02 0.10%
SCJ Japan Smallcap MSCI Ishares 72.2 71.83 72.05 33300 0.22 0.31%
SCO Ultrashort DJ-UBS Crude Oil Proshares 41.36 38.06 38.2 2252000 -2.56 -6.28%
SCPB Short-Term Corp Bond SPDR 30.7 30.67 30.67 997900 -0.02 -0.07%
SDD Ultrashort Smallcap 600 Proshares 21.082 21.055 21.055 300 0.00 0.00%
SDIV G-X Superdividend ETF 21.4 21.28 21.38 140500 0.00 0.00%
SDOW Ultrapro Short DOW 30 Proshares 29.74 29.14 29.64 1278400 0.24 0.82%
SDP Ultrashort Utilities Proshares 25.08 24.61 24.81 1600 -0.27 -1.08%
SDS Ultrashort S&P 500 Proshares 50.61 49.79 50.4 7911200 0.09 0.18%
SDY S&P Dividend SPDR 88.5 87.96 88.1 399600 -0.09 -0.10%
SEA Shipping Guggenheim ETF 11.7 11.55 11.61 61200 -0.09 -0.77%
SEB Seaboard Corp 4409.4 4263.15 4344.93 200 8.97 0.21%
SEF Financials Short Proshares 13.01 12.91 12.97 19800 -0.02 -0.15%
SFLA Long Extd S&P 500 TR ETN Ipath 214.83 214.83 214.83 100 0.00 0.00%
SGA Saga Communications 39.75 39.4 39.65 5900 -0.10 -0.25%
SGB Southwest Georgia Financial Corp 19.7 19.7 19.7 100 0.00 0.00%
SGG DJ-UBS Sugar TR Sub-Idx ETN Ipath 28.315 27.6 28.19 98000 0.16 0.57%
SGOL Physical Swiss Gold 126 124.56 124.73 36300 -1.02 -0.81%
SH S&P 500 Short Proshares 33.48 33.21 33.41 3574900 0.02 0.06%
SHM Short-Term Muni Bond ETF SPDR 48.9 48.85 48.89 260700 0.02 0.04%
SICK Direxion Healthcare Bear 3X 23.58 23.56 23.58 400 0.02 0.08%
SIF Sifco Industries 5.76 5.55 5.76 600 0.16 2.86%
SIJ Ultrashort Industrials Proshares 21.83 21.795 21.795 500 -0.03 -0.16%
SIL G-X Silver Miners ETF 33.68 33.15 33.18 72700 -0.43 -1.28%
SIM Grupo Simec S.A. De C.V 11.74 11.15 11.73 7700 0.47 4.17%
SIVR Physical Silver 16.77 16.58 16.63 93600 -0.12 -0.72%
SJB High Yld Short Proshares 23.63 23.52 23.58 23500 -0.01 -0.04%
SKF Ultrashort Financials Proshares 26.53 26.07 26.36 28400 -0.08 -0.30%
SLV Silver Trust Ishares 16.24 16.04 16.1 8798600 -0.11 -0.68%
SLVP Global Silver Miners MSCI Ishares 10.87 10.7 10.74 201300 -0.08 -0.74%
SLX Steel Vaneck ETF 40.39 39.88 40.2 17700 0.04 0.10%
SLY S&P Smallcap 600 SPDR 118.22 117.39 117.82 10200 0.10 0.08%
SLYG S&P Smallcap Growth ETF SPDR 209.12 206.75 208.43 20700 0.65 0.31%
SLYV S&P Smallcap Value ETF SPDR 113.81 113.04 113.51 34200 0.13 0.11%
SMB Municipal Short Vaneck ETF 17.63 17.59 17.59 23900 -0.01 -0.06%
SMDD Ultrapro Short Midcap 400 Proshares 15.024 14.715 14.89 6300 -0.07 -0.47%
SMH Semiconductor Vaneck ETF 86.12 85.065 85.47 8731700 -0.17 -0.20%
SMK Ultrashort MSCI Mexico Proshares 15.41 15.41 15.41 100 0.00 0.00%
SMMU Short-Term Muni Bond Strgy ETF Pimco 50.49 50.35 50.35 5900 -0.05 -0.10%
SMN Ultrashort Basic Materials Proshares 17.67 17.39 17.41 19300 -0.09 -0.51%
SOIL G-X Fertilizers/Potash ETF 9.41 9.3 9.38 1000 0.08 0.86%
SOXL Semiconductor Bull 3X Direxion 91.15 87.69 89.18 351700 -0.92 -1.02%
SOXS Semiconductor Bear 3X Direxion 28.63 27.515 28.18 448900 0.28 1.00%
SOYB Teucrium Soybean 17.8 17.67 17.77 20800 0.10 0.57%
SPHB S&P 500 High Beta Powershares 36.56 36.09 36.29 94600 0.05 0.14%
SPLV S&P 500 Low Vol Powershares 45.29 45.02 45.06 1330400 -0.05 -0.11%
SPXU Ultrapro Short S&P 500 Proshares 15.59 15.215 15.51 11961200 0.05 0.32%
SPY S&P 500 SPDR 244.19 242.2 242.71 136747900 -0.19 -0.08%
SPYG S&P 500 Growth ETF SPDR 120.53 119.74 119.88 14200 -0.20 -0.17%
SPYV S&P 500 Value ETF SPDR 113.18 112.21 112.45 12100 -0.04 -0.04%
SRS Ultrashort Real Estate Proshares 32.02 31.56 31.92 29000 0.36 1.14%
SRTY Ultrapro Short Russell 2000 Proshares 49.08 47.67 48.29 680600 -0.37 -0.76%
SSG Ultrashort Semiconductors Proshares 15.99 15.22 15.45 3400 -0.54 -3.38%
SSN Samson Oil & Gas Ltd 0.43 0.42 0.42 10900 -0.01 -2.33%
SSO Ultra S&P 500 Proshares 90.81 89.38 89.76 2126000 -0.14 -0.16%
SSY Sunlink Health Systems 1.56 1.3 1.54 13300 0.24 18.46%
STIP 0-5 Year TIPS Bond Ishares 100.48 100.42 100.44 33300 0.00 0.00%
STPZ 1-5 Year US TIPS Index ETF Pimco 52.26 52.18 52.22 52900 -0.04 -0.08%
STS Supreme Industries 21.09 20.94 20.94 457500 -0.01 -0.05%
SUB S&P S/T National Muni Bond Ishares 106.34 106.27 106.34 33800 0.02 0.02%
SVT Servotronics Inc 9.99 9.51 9.82 4300 0.28 2.94%
SVXY VIX Short-Term Fut Short Proshares 74.16 68.43 70.66 17854100 -0.18 -0.25%
SYN Synthetic Biologics Inc 0.65 0.575 0.642 2052200 0.05 8.63%
SZK Ultrashort Consumer Goods Proshares 15.22 15.22 15.22 100 0.00 0.00%
TAN Solar ETF Guggenheim 21.72 21.45 21.63 101900 0.15 0.70%
TAO China Real Estate Guggenheim 26.32 26.12 26.25 11600 -0.03 -0.11%
TAT Transatlantic Petroleum Ltd 0.84 0.8 0.81 32900 -0.03 -3.57%
TBF 20+ Year Short Treasury Proshares 22.18 22.03 22.12 169500 0.05 0.23%
TBT Ultrashort 20+ Year Treasury Proshares 34.89 34.42 34.73 2830300 0.21 0.61%
TBX 7-10 Year Short Treasury Proshares 27.94 27.84 27.895 28500 0.05 0.20%
TBZ Ultrashort 3-7 Year Treasury Proshares 26.29 26.24 26.24 2800 -0.04 -0.15%
TDTF Iboxx 5Yr Target Dur TIPS ETF Flexshares 25.11 25.07 25.09 61200 -0.02 -0.08%
TDTT Iboxx 3Yr Target Dur TIPS ETF Flexshares 24.6 24.56 24.58 68200 0.00 0.00%
TFI Muni Bond ETF SPDR 49.18 49.11 49.15 211900 -0.01 -0.02%
TGB Taseko Mines Ltd 1.63 1.57 1.6 390100 0.00 0.00%
TGC Tengasco Inc 0.62 0.58 0.6 4700 0.02 3.45%
THD Thailand Index MSCI Ishares 79.71 78.93 79.52 161200 0.31 0.39%
THM International Tower Hill Mines Ltd 0.61 0.54 0.54 191800 -0.06 -10.00%
TIK Tel-Instrument Electronics 3.3 3.2 3.25 5200 -0.05 -1.52%
TILT Mstar US Mkt Factors Tilt ETF Flexshares 101.01 100.24 100.68 11300 0.42 0.42%
TIP TIPS Bond Ishares 114.14 113.86 113.98 649900 -0.06 -0.05%
TIPZ Broad U.S. TIPS Index ETF Pimco 58.06 57.91 57.95 1600 -0.06 -0.10%
TIS Orchids Paper Products Company 9.99 9.37 9.79 168000 -0.01 -0.10%
TLH 10-20 Year Treasury Bd Ishares 138.12 137.61 137.79 42000 -0.23 -0.17%
TLO Long-Term Treasury ETF SPDR 73.295 72.84 72.98 26400 -0.24 -0.33%
TMF 20+ Year Trsy Bull 3X Direxion 22.12 21.66 21.84 277100 -0.20 -0.91%
TMP Tompkinstrustco 74.63 72.52 74.18 32400 1.66 2.29%
TMV 20+ Year Trsy Bear 3X Direxion 18.68 18.3 18.54 615900 0.16 0.87%
TNA Smallcap Bull 3X Direxion 49.65 48.17 49.02 4919600 0.42 0.86%
TOK Kokusai Index MSCI Ishares 60.35 60.24 60.33 3400 0.06 0.10%
TRT Trio-Tech International 4.5 4.05 4.3 37600 0.02 0.47%
TRX Tanzanian Royalty Exploration Corp 0.46 0.43 0.44 117500 -0.02 -4.35%
TTFS Advisorshares Wilshire Buyback ETF 64.66 64.41 64.41 6100 -0.04 -0.06%
TUZ 1-3 Year US Treasury Index ETF Pimco 50.76 50.73 50.75 6000 0.01 0.02%
TWM Ultrashort Russell 2000 Proshares 22.96 22.52 22.72 1359800 -0.13 -0.57%
TYBS 20+ Year Trsy Bear 1X Direxion 20.14 20.14 20.14 200 0.00 0.00%
TYD 7-10 Year Treasury Bull 3X Direxion 45.95 45.95 45.95 200 0.00 0.00%
TYO 7-10 Year Treasury Bear -3X Direxion 13.66 13.55 13.62 2500 0.07 0.52%
TZA Smallcap Bear 3X Direxion 18.57 18.02 18.27 9709500 -0.13 -0.71%
UAG CMCI Agriculture TR ETN UBS E-Tracs 16.83 16.83 16.83 100 0.00 0.00%
UBG CMCI Gold TR ETN UBS E-Tracs 32.58 32.58 32.58 600 0.00 0.00%
UBM CMCI Industrial Metals TR ETN UBS E-Tracs 16.46 15.12 16.46 300 1.34 8.86%
UBR Ultra MSCI Brazil Proshares 73.25 70.47 73 6000 2.53 3.59%
UBT Ultra 20+ Year Treasury Proshares 83.58 82.5 83 1900 -0.58 -0.69%
UCC Ultra Consumer Services Proshares 66.91 65.265 65.518 1700 -1.39 -2.08%
UCI CMCI TR ETN UBS E-Tracs 14.229 13.78 14.125 14000 -0.10 -0.73%
UCO Ultra DJ-UBS Crude Oil Proshares 16.23 14.99 16.17 8761700 0.96 6.31%
UDN DB US Dollar Bearish Powershares 22.27 22.225 22.27 16800 0.03 0.13%
UDOW Ultrapro DOW 30 Proshares 64.3 63 63.36 367000 -0.37 -0.58%
UEC Uranium Energy 1.36 1.31 1.33 1025900 0.02 1.53%
UGA US Gasoline 26.76 25.955 26.62 43600 0.64 2.46%
UGE Ultra Consumer Goods Proshares 44.375 44.171 44.375 400 0.20 0.44%
UGL Ultra Gold Proshares 41.15 40.18 40.3 60600 -0.77 -1.87%
UHN US Heating Oil 15.27 14.83 15.15 800 0.32 2.16%
UJB Ultra High Yield Proshares 66.08 66.08 66.08 100 0.00 0.00%
ULE Ultra Euro Proshares 17.01 17 17.01 1800 0.01 0.06%
UMDD Ultrapro Midcap 400 Proshares 82.52 80.45 82.15 5300 0.65 0.80%
UMX Ultra MSCI Mexico Proshares 28.92 28.15 28.84 1400 0.69 2.45%
UNG US Natural Gas Fund 6.54 6.48 6.51 2853400 -0.01 -0.15%
UNL US 12 Month Natural Gas 9.84 9.81 9.82 1400 -0.02 -0.20%
UPRO Ultrapro S&P 500 Proshares 106.07 103.54 104.16 1896400 -0.30 -0.29%
UPV Ultra FTSE Europe Proshares 51.7 51.28 51.6 3600 0.32 0.62%
UPW Ultra Utilities Proshares 50 49.35 49.35 1300 -0.16 -0.32%
UQM Uqm Technologies Inc 0.82 0.73 0.81 127300 0.08 10.96%
URA G-X Uranium ETF 13.5 13.29 13.46 141000 0.12 0.90%
URE Ultra Real Estate Proshares 62.34 61.34 61.64 61700 -0.52 -0.84%
URG Ur Energy Inc 0.575 0.55 0.575 177300 0.02 4.36%
URR Euro 2X ETN Vaneck 18.78 18.75 18.78 600 0.03 0.16%
URTY Ultrapro Russell 2000 Proshares 58.22 56.6 57.5 109800 0.51 0.89%
USCI US Commodity Index 39.61 39.28 39.61 14700 0.32 0.81%
USD Ultra Semiconductors Proshares 86.84 85.04 86.31 4400 -0.03 -0.03%
USL US 12 Month Oil 17.38 16.78 17.38 9900 0.52 3.08%
USMV US Min Vol MSCI Ishares 49.79 49.5 49.585 3186800 -0.16 -0.33%
USO US Oil Fund 9.98 9.585 9.97 30468000 0.31 3.21%
UST Ultra 7-10 Year Treasury Proshares 59.595 59.26 59.399 4700 -0.14 -0.24%
USV CMCI Silver TR ETN UBS E-Tracs 21.96 21.96 21.96 100 0.00 0.00%
UTG Reaves Utility 35.5 35.25 35.49 58200 0.24 0.68%
UUP DB US Dollar Bullish Powershares 24.27 24.2 24.21 249100 0.00 0.00%
UUU Universal Security Instruments 2.25 2.05 2.075 19600 -0.07 -3.49%
UVXY Ultra VIX Short-Term Fut Proshares 41.56 35.15 38.97 60319800 0.10 0.26%
UWM Ultra Russell 2000 Proshares 55.78 54.7 55.29 213200 0.27 0.49%
UWN Nevada Gold & Casinos 2.43 2.33 2.43 20900 0.08 3.40%
UXI Ultra Industrials Proshares 57.2 56.44 57.07 2500 0.63 1.12%
UYG Ultra Financials Proshares 104.63 102.8 103.54 25100 0.22 0.21%
UYM Ultra Basic Materials Proshares 57.59 56.75 57.35 5500 0.35 0.61%
VAW Materials ETF Vanguard 121.21 120.2 120.75 47600 0.24 0.20%
VB Smallcap ETF Vanguard 132.4 131.25 131.83 382200 0.20 0.15%
VBK Smallcap Growth ETF Vanguard 142.895 141.75 142.34 91500 0.04 0.03%
VBR Smallcap Value ETF Vanguard 119.66 118.55 119.07 348400 -0.03 -0.03%
VCF Delaware Colorado Muni Income Fund Inc 15.44 15.29 15.35 11600 -0.09 -0.58%
VCR Consumer Disc ETF Vanguard 140 139.08 139.31 55300 -0.28 -0.20%
VDC Consumer Staples ETF Vanguard 141.57 140.99 141.12 63300 -0.36 -0.25%
VDE Energy ETF Vanguard 85.135 83.83 84.61 382500 0.59 0.70%
VEA FTSE Developed Markets Vanguard 42.087 41.875 41.96 6275100 0.02 0.05%
VEGI Global Agriculture Prod MSCI Ishares 26.92 26.69 26.82 15000 -0.06 -0.22%
VEU FTSE All-World Ex-US ETF Vanguard 51.37 51.04 51.21 1466900 0.04 0.08%
VFH Financial ETF Vanguard 62.45 61.6 62.04 425700 0.16 0.26%
VFL Delaware Florida Insured Muni 13.49 13.45 13.49 6200 0.04 0.30%
VGK Europe ETF FTSE Vanguard 56.08 55.81 55.96 2412100 0.05 0.09%
VGT Information Technology ETF Vanguard 147.088 145.555 146.16 315900 -0.01 -0.01%
VGZ Vista Gold Corp 0.8 0.75 0.77 199200 -0.02 -2.53%
VHC Virnetx Holding Corp 3.8 3.4 3.75 257100 0.30 8.70%
VHT Healthcare ETF Vanguard 145.42 144.38 144.6 103900 -0.23 -0.16%
VIG Dividend Appreciation ETF Vanguard 92.545 92.02 92.03 837300 -0.26 -0.28%
VII Vicon Industries Inc 0.41 0.36 0.37 25200 -0.04 -9.76%
VIOG S&P Smallcap 600 Growth Vanguard 129.03 128.2 128.68 9000 0.21 0.16%
VIOO S&P Smallcap 600 Index Vanguard 122.81 121.9 122.5 34300 0.18 0.15%
VIOV S&P Smallcap 600 Value Vanguard 115.18 114.49 114.97 10200 0.16 0.14%
VIS Industrials ETF Vanguard 126.61 125.63 125.93 63600 -0.17 -0.13%
VIXM VIX Mid-Term Futures Proshares 27.57 26.65 27.31 86600 0.02 0.07%
VIXY VIX Short-Term Futures Proshares 45.64 42.02 44.19 3176600 0.08 0.18%
VKI Invesco Advantage Muni Income Trust II 11.83 11.65 11.77 71700 -0.06 -0.51%
VMM Delaware Minnesota Muni II 14.66 14.54 14.54 7100 -0.08 -0.55%
VNM Vietnam Vaneck ETF 14.23 14.07 14.19 118000 0.00 0.00%
VNQ REIT Index ETF Vanguard 82.95 81.95 82.19 2011500 -0.63 -0.76%
VO Midcap ETF Vanguard 141.75 140.69 140.99 335200 -0.01 -0.01%
VOE Midcap Value ETF Vanguard 102.32 101.5 101.79 274800 -0.01 -0.01%
VOO S&P 500 ETF Vanguard 224.27 222.45 222.87 2691100 -0.22 -0.10%
VOOG S&P 500 Growth ETF Vanguard 125.2 124.19 124.5 37000 -0.15 -0.12%
VOOV S&P 500 Value ETF Vanguard 100.75 100 100.38 15600 0.21 0.21%
VOT Midcap Growth ETF Vanguard 116.81 115.98 116.33 77700 0.02 0.02%
VOX Telecom Services ETF Vanguard 92.16 91.33 91.75 44900 -0.26 -0.28%
VPL Pacific ETF FTSE Vanguard 67.26 66.91 67.05 235700 0.03 0.04%
VPU Utilities ETF Vanguard 120.09 118.64 119.64 67000 0.69 0.58%
VQT S&P 500 Dynamic Veqtor ETN Barclays 147.52 147.52 147.52 100 0.00 0.00%
VSR Versar Inc 1.07 1 1.07 6400 0.04 3.88%
VSS FTSE All-World Ex-US Smcp Idx ETF Vanguard 110.888 110.305 110.7 73100 0.13 0.12%
VT Total World Stock Index ETF Vanguard 68.63 68.16 68.36 670900 0.02 0.03%
VTI Total Stock Market ETF Vanguard 124.94 123.95 124.21 2836400 -0.27 -0.22%
VTV Value ETF Vanguard 96.86 96.11 96.28 1173100 0.04 0.04%
VUG Growth ETF Vanguard 128.98 127.93 128.24 514300 -0.15 -0.12%
VV Largecap ETF Vanguard 112.08 111.21 111.4 155400 -0.07 -0.06%
VWO Emrg Mkts ETF MSCI Vanguard 43.21 42.745 43.03 8787600 0.13 0.30%
VXF Extended Market Index ETF Vanguard 100.19 99.37 99.82 438700 0.17 0.17%
VXX VIX Short-Term Futures ETN Ipath 13.73 12.65 13.3 228488500 0.03 0.23%
VXZ VIX Mid-Term Futures ETN Ipath 22.77 22 22.51 608000 -0.02 -0.09%
VYM High Dividend Yld Indx ETF Vanguard 78.46 77.86 78.02 822400 0.01 0.01%
WDTI Managed Futures Wisdomtree 38.71 38.52 38.63 44800 0.01 0.03%
WEAT Teucrium Wheat 6.61 6.54 6.61 242800 0.05 0.76%
WIP DB Intl Govt Infl-Protected Bond SPDR 57.29 56.98 57.01 7900 -0.17 -0.30%
WMCR Microcap ETF Wilshire 30.1 29.79 29.9 14500 -0.03 -0.10%
WPS S&P Dev Ex-US Property Ishares 38.11 37.95 38.09 6500 0.07 0.18%
WREI US REIT ETF Wilshire 46.05 45.98 46.05 700 0.07 0.15%
WRN Western Copper Corp 1.16 1.11 1.12 96800 0.00 0.00%
WTT Wireless Telecom Group Inc 1.47 1.35 1.46 56800 0.11 8.15%
WYY Widepoint Corp 0.46 0.44 0.46 45800 0.02 4.55%
XAR S&P Aerospace & Defense SPDR 73.68 72.92 73.27 236800 0.00 0.00%
XBI S&P Biotech SPDR 75.58 74.37 74.95 4771500 0.16