HomeExchange
AMEX EOD:2017-09-25
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 1.19 1.12 1.17 153800 0.05 4.46%
AADR Advisorshares Dorsey Wright ADR 55.29 53.88 54.17 37900 -1.12 -2.03%
ACU Acme United Corporation 24.73 22.96 24.21 6000 -0.52 -2.10%
ACWV All Country World Min Vol MSCI Ishares 81.17 80.93 81.16 44600 0.10 0.12%
ACY Aerocentury Corp 14.54 14 14.4 16200 0.00 0.00%
ADK Adcare Health Systems Inc 1 0.94 0.98 8700 -0.02 -2.00%
AE Adams Resources & Energy 39.12 37.8 38.51 4200 0.71 1.88%
AFK Africa Index ETF Vaneck 23.51 23.39 23.4 5100 -0.11 -0.47%
AGF DB Agriculture ETN Powershares 10.74 10.1 10.4 1200 0.30 2.97%
AGG Aggregate Bond Ishares 110.04 109.82 110.03 3937600 0.18 0.16%
AGQ Ultra Silver Proshares 35.37 33.95 35.2 180400 1.17 3.44%
AGZ Agency Bond Ishares 113.97 113.76 113.94 89700 0.18 0.16%
ALD Asia Local Debt ETF Wisdomtree 45.9 45.65 45.89 16200 0.24 0.53%
ALN American Lorain Corp 0.36 0.345 0.36 900 0.00 0.00%
AMJ Alerian MLP Index ETN JP Morgan 28.59 27.925 28.49 1785000 0.48 1.71%
AMLP Alps Alerian MLP ETF 11.405 11.15 11.35 18626000 0.20 1.79%
AMS American Shared Hospital Services 3 2.95 2.95 8600 0.00 0.00%
AND G-X FTSE Andean 40 ETF 9.87 9.68 9.83 35000 0.01 0.10%
AOA S&P Aggressive Allocation Ishares 53.36 53.1 53.24 30100 -0.04 -0.08%
AOK S&P Conservative Allocation Ishares 34.44 34.4 34.44 43600 0.03 0.09%
AOM S&P Moderate Allocation Ishares 37.925 37.81 37.91 88500 0.02 0.05%
AOR S&P Growth Allocation Ishares 44.68 44.53 44.64 93600 -0.02 -0.04%
APT Alpha Pro Tech 3.75 3.7 3.7 9500 -0.05 -1.33%
ARGT G-X FTSE Argentina 20 ETF 31.69 31.02 31.12 47700 -0.50 -1.58%
ASEA G-X FTSE Asean 40 ETF 15.71 15.6 15.705 1900 -0.01 -0.03%
ASM Avino Silver & Gold 1.63 1.57 1.57 185500 -0.06 -3.68%
AUMN Golden Minerals Co 0.51 0.485 0.49 160100 0.01 1.03%
AUSE Australia Dividend Wisdomtree 57.26 57.14 57.15 700 0.01 0.02%
AWX Avalon Holdings Corp 1.93 1.9 1.93 1300 0.01 0.52%
AXJL Asia Pacific Ex-Japan Wisdomtree 68.37 67.91 67.91 20100 -0.46 -0.67%
AXN China Aoxing Pharmaceutical Company 0.23 0.1 0.11 2122200 -0.11 -50.00%
AXU Alexco Resource Corp 1.58 1.53 1.55 281800 0.01 0.65%
BAA Banro Corp 0.41 0.36 0.38 205700 0.01 2.70%
BAB Build America Bond Powershares 30.62 30.49 30.62 73000 0.13 0.43%
BAL DJ-UBS Cotton TR Sub-Idx ETN Ipath 45.96 45.21 45.86 3300 0.54 1.19%
BCM Broad Commodity Pure Beta ETN Ipath 27.76 27.62 27.76 1100 0.14 0.51%
BCV Bancroft Convertible Fund 21.97 21.731 21.785 21300 -0.18 -0.84%
BDCL Wells Fargo 2X Bus Dv Cm ETN UBS E-Tracs 17.57 17.4 17.55 198200 0.01 0.06%
BDCS Wells Fargo Bus Dev Comp ETN 21.48 21.33 21.47 31300 0.00 0.00%
BDD DB Base Metals 2X ETN Powershares 9.025 9.025 9.025 100 0.00 0.00%
BDL Flanigan's Enterprises 24.2 24.2 24.2 100 0.00 0.00%
BDR Blonder Tongue Laboratories 0.49 0.43 0.47 84200 0.04 9.30%
BFY Blackrock New York Muni Trust II 15.63 15.45 15.53 4300 -0.10 -0.64%
BHB Bar Harbor Bankshares 29.98 29.1 29.73 11100 -0.18 -0.60%
BHV Blackrock Virginia Muni Trust 18.11 17.3 18.11 1000 0.78 4.50%
BIL 1-3 Month T-Bill Barclays Capital SPDR 45.74 45.73 45.74 316300 0.00 0.00%
BIV Interm Term Bond ETF Vanguard 85.07 84.83 85.05 904000 0.16 0.19%
BJK Gaming ETF Vaneck 42.24 41.82 41.92 5100 -0.31 -0.73%
BKF BRIC Index MSCI Ishares 42.92 42.26 42.43 30900 -0.47 -1.10%
BKJ Bancorp of New Jersey Inc 18.05 16.9 17.1 5300 0.20 1.18%
BKLN Senior Loan Portfolio Powershares 23.08 23.05 23.06 6385800 0.00 0.00%
BLE Blackrock Muni Income Trust II 15.38 15.32 15.34 27600 -0.04 -0.26%
BLJ Blackrock New Jersey Muni Trust 15 14.95 14.95 4000 -0.05 -0.33%
BLV Long Term Bond Index ETF Vanguard 94.6 94.05 94.52 76000 0.47 0.50%
BND Total Bond Market ETF Vanguard 82.23 82.05 82.22 2626100 0.15 0.18%
BNO US Brent Oil 15.67 15.25 15.66 183500 0.41 2.69%
BOIL Ultra DJ-UBS Natural Gas Proshares 8.83 8.59 8.68 739600 -0.07 -0.80%
BOM DB Base Metals -2X ETN Powershares 9 9 9 100 0.00 0.00%
BRAQ G-X Brazil Consumer ETF 18.19 17.87 17.87 3300 -0.32 -1.76%
BRAZ G-X Brazil Midcap ETF 11.77 11.63 11.64 600 -0.13 -1.10%
BRF Brazil Smallcap ETF Vaneck 25.62 24.7 24.71 34700 -0.64 -2.52%
BRN Barnwell Industries 1.9 1.83 1.9 600 0.07 3.83%
BSCH 2017 Corp Bond Bulletshares Guggenheim 22.62 22.61 22.62 79800 0.01 0.04%
BSV Short-Term Bond ETF Vanguard 79.94 79.85 79.93 1184000 0.04 0.05%
BTAL US Anti-Beta Fund Mkt Neutral Quantshares 19.655 19.6 19.655 1700 0.05 0.28%
BTN Ballantyne Strong Inc 6.3 6.05 6.05 12700 -0.10 -1.63%
BTX Biotime Inc 2.81 2.72 2.72 245400 -0.08 -2.86%
BVX Bovie Medical Corp 3.27 3.11 3.12 92500 -0.08 -2.50%
BWL.A Bowl Amer Inc Cl A 14.47 14.47 14.47 100 0.00 0.00%
BWX Intl Treasury Bond ETF SPDR 28.44 28.36 28.41 1433400 0.03 0.11%
BWZ Short-Term Intl Treasury Bond ETF SPDR 32.29 32.07 32.29 299200 0.03 0.09%
BZF Wisdomtree Brazilian Real Fund 18.945 18.851 18.945 2000 0.04 0.19%
BZM Blackrock Maryland Muni Trust 14.32 14.32 14.32 100 0.00 0.00%
BZQ Ultrashort MSCI Brazil Proshares 9.23 8.875 9.2 295900 0.27 3.02%
CAFE Coffee Pure Beta ETN Ipath 12.38 12.26 12.26 4300 -0.12 -0.97%
CANE Teucrium Sugar 9.76 9.56 9.71 13500 0.03 0.31%
CAW CCA Industries 3.4 3.3 3.35 11500 -0.05 -1.47%
CBND Issuer Scd Corp Bond SPDR 32.508 32.475 32.475 700 -0.03 -0.10%
CCA MFS California Insured Muni Trust 12.26 12.21 12.26 2900 0.05 0.41%
CCF Chase Corp 105.6 103.375 104.1 11800 -0.90 -0.86%
CEF Central Fund of Canada 12.93 12.65 12.93 730100 0.28 2.21%
CET Central Securities Corp 25.6 25.53 25.6 17400 0.04 0.14%
CEV Eaton Vance California Muni Income Trust 12.55 12.47 12.52 17700 0.04 0.32%
CEW Wisdomtree Emerging Currency Fund 19.155 19.12 19.13 20900 -0.02 -0.10%
CGW S&P Global Water Guggenheim 34.47 34.29 34.37 33500 -0.02 -0.06%
CH Aberdeen Chile Fund 8.5 8.43 8.45 15500 -0.05 -0.59%
CHEP US Value Fund Mkt Neutral ETF Quantshares 25.16 25.15 25.16 600 0.01 0.04%
CHIE G-X China Energy ETF 11.22 11.22 11.22 400 0.00 0.00%
CHII G-X China Industrials ETF 15.54 15.49 15.54 400 0.05 0.32%
CHIM G-X China Materials ETF 20.94 20.27 20.56 7100 -0.19 -0.92%
CHIQ G-X China Consumer ETF 16.89 16.6 16.64 119200 -0.25 -1.48%
CHIX G-X China Financials ETF 16.98 16.63 16.74 123200 -0.11 -0.65%
CHOC Cocoa Pure Beta ETN Ipath 29.78 29.78 29.78 100 0.00 0.00%
CIK Credit Suisse Asset Management 3.37 3.355 3.36 58000 0.00 0.00%
CIX Compx International Inc 15.85 15.55 15.55 1000 -0.30 -1.89%
CKX Ckx Lands 11.9 11.9 11.9 100 0.00 0.00%
CLM Cornerstone Strategic Value Fund 14.76 14.68 14.75 184200 0.04 0.27%
CLY 10+ Year Credit Bond Ishares 62.34 62.04 62.33 42500 0.26 0.42%
CMF S&P CA Municipal Bond Ishares 118.96 118.86 118.94 11100 0.08 0.07%
CMT Core Molding Technologies Inc 22.12 21.55 21.66 16200 -0.22 -1.01%
CNDA IQ Canada Smallcap ETF 18.57 18.47 18.57 600 0.10 0.54%
COPX G-X Copper Miners ETF 24.65 24.25 24.31 47800 -0.32 -1.30%
CORN Teucrium Corn 17.55 17.41 17.52 42800 0.11 0.63%
CORP Invest Grade Corp Bd Index ETF Pimco 105.83 105.53 105.83 18600 0.28 0.27%
COW DJ-UBS Livestock TR Sub-Idx ETN Ipath 22.63 21.75 22.49 45900 -0.14 -0.62%
CPER US Copper 18.83 18.76 18.83 2800 0.04 0.21%
CPHI China Pharma Holdings 0.2 0.19 0.2 21400 0.00 0.00%
CPI IQ Real Return ETF 27.47 27.46 27.46 800 -0.01 -0.04%
CQP Cheniere Energy Partners LP 27.46 27.06 27.4 173400 0.34 1.26%
CQQQ China Technology ETF Guggenheim 57.29 55.205 55.47 273800 -1.82 -3.18%
CRF Cornerstone Strategic Return Fund 14.61 14.54 14.59 144400 0.03 0.21%
CRMD Cormedix Inc 0.53 0.48 0.48 3797100 0.00 0.00%
CROP IQ Global Agribusiness Smallcap ETF 34.7 34.7 34.7 300 0.00 0.00%
CRVP Crystal Rock Holdings 0.75 0.75 0.75 400 0.00 0.00%
CSD Guggenheim S&P Spin-Off ETF 50.05 49.74 49.95 2000 -0.10 -0.20%
CSM Largecap Core Proshares Lus 62.23 61.92 62.1 18500 0.00 0.00%
CTNN Cotton Pure Beta ETN Ipath 29.47 29.47 29.47 100 0.00 0.00%
CTO Consolidated-Tomoka Land Co 58.29 57.85 58.11 7300 0.01 0.02%
CUO Continental Materials Corp 19.055 19.055 19.055 100 0.00 0.00%
CUPM Copper Pure Beta ETN Ipath 32.07 32.07 32.07 100 0.00 0.00%
CURE Healthcare Bull 3X Direxion ETF 45.65 44.63 44.85 103000 -0.44 -0.97%
CUT Guggenheim MSCI Global Timber ETF 30.14 29.94 30.005 16400 -0.14 -0.45%
CVM Cel-Sci Corp 1.79 1.72 1.72 126200 -0.02 -1.15%
CVR Chicago Rivet & Machine Co 31 29.76 29.76 1300 -0.64 -2.11%
CVU CPI Aerostructures 9.15 8.95 8.95 27900 -0.05 -0.56%
CVY Multi Asset Income Guggenheim 21.73 21.63 21.7 31500 0.00 0.00%
CWB Convertible Secs Barclays Capital SPDR 51.15 50.5 50.66 1024400 -0.45 -0.88%
CWI ACWI [Ex-Us] MSCI ETF SPDR 37.77 37.52 37.6 83800 -0.11 -0.29%
CYB Wisdomtree Chinese Yuan Fund 25.56 25.43 25.49 4400 -0.07 -0.27%
CZA Midcap Core Guggenheim 62.42 62.01 62.28 21800 -0.14 -0.22%
DAG DB Agriculture 2X ETN Powershares 3.1 3 3.01 125400 -0.02 -0.66%
DBA DB Agriculture Fund PS 19 18.85 18.89 807900 -0.11 -0.58%
DBB DB Base Metals ETN Powershares 18.1 18 18.1 111200 0.05 0.28%
DBBR Db-Xt MSCI Brazil Hgd Eq 11.97 11.97 11.97 500 0.00 0.00%
DBC DB Commodity Index Powershares 15.68 15.45 15.68 1120200 0.23 1.49%
DBE DB Energy Powershares 13.18 12.93 13.18 57600 0.25 1.93%
DBEF Db-Xt MSCI EAFE Hgd Eq 30.77 30.62 30.67 563200 -0.04 -0.13%
DBEM Db-Xt MSCI EM Mkts Hgd Eq 23.41 23.13 23.24 56400 -0.17 -0.73%
DBJP Db-Xt MSCI Japan Hgd Eq 40.32 40.02 40.11 123600 -0.18 -0.45%
DBO DB Oil Powershares 8.92 8.76 8.91 269300 0.14 1.60%
DBP DB Precious Metals Powershares 38.91 38.3 38.91 56800 0.58 1.51%
DBS DB Silver Powershares 26.08 25.9 26.08 600 0.18 0.69%
DBV DB G10 Currency Harvest Powershares 24.59 23.995 23.995 900 -0.59 -2.42%
DDG Oil & Gas Short Proshares 24.86 24.73 24.8 800 0.01 0.04%
DDM Ultra DOW 30 Proshares 107.81 106.52 107.26 51100 -0.23 -0.21%
DEF Defensive Equity Guggenheim 43.9 43.68 43.78 2900 -0.12 -0.27%
DEM Emrg Mkts Equity Inc Wisdomtree 43.87 43.52 43.66 195400 -0.13 -0.30%
DES Smallcap Dividend Wisdomtree 82.65 82.01 82.62 81600 0.61 0.74%
DEW Global Equity Income Wisdomtree 47.5 47.36 47.38 4000 0.01 0.02%
DFE Europe Smallcap Dividend Wisdomtree 69.29 68.81 69.05 64300 -0.16 -0.23%
DFJ Japan Smallcap Dividend Wisdomtree 73.96 73.79 73.95 13200 0.14 0.19%
DGL DB Gold Powershares 41.75 41.17 41.75 6900 0.57 1.38%
DGP DB Gold 2X ETN Powershares 27.18 26.31 27.12 24300 0.34 1.27%
DGS Emrg Mkts Smallcap Div Wisdomtree 49.48 49.01 49.16 82600 -0.32 -0.65%
DGSE Dgse Companies Inc 1.33 1.28 1.32 19100 0.00 0.00%
DGT Global DOW ETF SPDR 80.17 79.92 79.92 1600 -0.25 -0.31%
DGZ DB Gold -1X ETN Powershares 13.72 13.55 13.55 57600 -0.16 -1.17%
DHS Equity Income Wisdomtree 70.28 69.89 70.24 23400 0.35 0.50%
DHY Credit Suisse High Yield Bond Fund 2.89 2.86 2.865 447900 -0.01 -0.52%
DIA DOW Industrials SPDR 223.43 221.99 222.82 2843900 -0.29 -0.13%
DIG Ultra Oil & Gas Proshares 35.51 34.51 35.3 137800 0.79 2.29%
DIM Intl Midcap Dividend Wisdomtree 66.5 66.27 66.38 13000 -0.12 -0.18%
DIT Amcon Distributing Company 92.25 92.25 92.25 100 0.00 0.00%
DJCI DJ-UBS Commodity Idx TR ETN UBS E-Tracs 15.54 15.39 15.53 3600 0.14 0.91%
DJP DJ-UBS Commodity Idx TR ETN Ipath 23.58 23.35 23.56 348700 0.21 0.90%
DLA Delta Apparel 21.88 21.7 21.7 9000 -0.12 -0.55%
DLN Largecap Dividend Wisdomtree 86.89 86.52 86.77 27400 0.19 0.22%
DLS Intl Smallcap Dividend Wisdomtree 73.94 73.59 73.76 47200 -0.02 -0.03%
DMF Dreyfus Muni Income 9.19 9.14 9.14 27500 -0.02 -0.22%
DNL Global Ex-US Growth Wisdomtree 57.08 56.745 56.806 4400 -0.25 -0.45%
DNN Denison Mines Corp 0.493 0.476 0.485 152500 -0.00 -0.61%
DNO US Short Oil 66.63 65.13 65.35 10900 -1.15 -1.73%
DOD DJ High Yield Select 10 ETN Elements 21.3 20.8 20.82 10300 -0.28 -1.33%
DOG DOW 30 Short Proshares 16.69 16.585 16.65 318900 0.04 0.24%
DOL Intl Largecap Dividend Wisdomtree 49.72 49.45 49.55 16500 -0.07 -0.14%
DON Midcap Dividend Wisdomtree 99.59 99.09 99.53 74800 0.40 0.40%
DOO Intl Div Ex-Financials Wisdomtree 43.08 42.87 42.99 6500 0.02 0.05%
DPK Dev Mkts Bear 3X Direxion ETF 14.12 13.9 14.02 7000 0.04 0.29%
DPW Digital Power Corp 0.525 0.505 0.515 29300 0.01 1.98%
DRN Real Estate Bull 3X Direxion 22.68 22.16 22.41 80100 0.23 1.04%
DRR Euro -2X ETN Vaneck 50.17 50.15 50.16 1200 -0.01 -0.02%
DRV Real Estate Bear 3X Direxion 11.21 10.83 10.97 45400 -0.24 -2.14%
DRW Global Ex-US Real Estate Wisdomtree 31.72 31.47 31.585 6800 -0.13 -0.43%
DSI KLD 400 Social Index Ishares 92.73 92.25 92.48 25300 -0.12 -0.13%
DSS Document Security Systems 0.83 0.8 0.8 13000 -0.03 -3.61%
DSUM Chinese Yuan Dim Sum Bond Powershares 23.53 23.37 23.53 21800 0.12 0.51%
DTD Total Dividend Wisdomtree 87.67 87.36 87.57 12700 0.21 0.24%
DTH DEFA Equity Income Wisdomtree 43.99 43.75 43.78 30800 -0.18 -0.41%
DTN Dividend Ex-Financials Wisdomtree 84.73 84.26 84.66 8100 0.32 0.38%
DTO DB Crude Oil -2X ETN Powershares 121.78 115.9 116.11 29800 -5.67 -4.66%
DUG Ultrashort Oil & Gas Proshares 43.67 42.39 42.51 35200 -1.16 -2.66%
DUST Gold Miners Bear 3X Direxion ETF 24.93 23.09 23.21 7504300 -1.55 -6.26%
DWM DEFA Wisdomtree 54.6 54.29 54.41 19400 -0.11 -0.20%
DWX S&P Dividend Intl SPDR 40.5 40.3 40.38 84700 0.00 0.00%
DXD Ultrashort DOW 30 Proshares 10.88 10.74 10.8 738300 0.02 0.19%
DXJ Japan Hedged Equity Wisdomtree 54.4 53.93 54.11 1668300 -0.18 -0.33%
DXR Daxor Corp 5.38 5.38 5.38 100 0.00 0.00%
DYY DB Commodity 2X ETN Powershares 2.43 2.43 2.43 1000 0.00 0.00%
DZK Dev Mkts Bull 3X Direxion ETF 74.96 74.26 74.33 3500 -0.63 -0.84%
DZZ DB Gold -2X ETN Powershares 5.44 5.31 5.31 18100 -0.13 -2.39%
EAD Wells Fargo Advantage 8.65 8.61 8.63 137500 -0.02 -0.23%
EBND EM Local Bond ETF Barclays Capital SPDR 30.28 30.07 30.11 34500 -0.12 -0.40%
ECF Ellsworth Convertible Growth and Income 9.26 9.17 9.19 13700 -0.07 -0.76%
ECH Chile Index MSCI Ishares 49.3 48.54 48.61 319400 -0.69 -1.40%
ECNS China Smallcap MSCI Ishares 50.53 49.73 49.9 2400 -0.63 -1.25%
ECON Emrg Mkts Consumer Egshares 27.84 27.44 27.54 120000 -0.27 -0.97%
EDC Emrg Mkts Bull 3X Direxion 107.44 103.34 104.76 276300 -2.68 -2.49%
EDEN Denmark Index MSCI Ishare 68.1 67.65 67.75 17700 -0.24 -0.35%
EDIV S&P Emrg Mkts Dividend SPDR 30.59 30.3 30.41 79700 -0.17 -0.56%
EDV Extended Dur Trs Idx ETF Vanguard 121.08 119.95 120.92 38100 0.90 0.75%
EDZ Emrg Mkts Bear 3X Direxion 11.46 11.04 11.33 863900 0.29 2.63%
EEB BRIC Guggenheim 36.91 36.22 36.38 19500 -0.53 -1.44%
EELV S&P EM Low Vol Powershares 24.5 24.32 24.38 33400 -0.08 -0.33%
EEM Emrg Mkts Index MSCI Ishares 45 44.435 44.61 84261400 -0.39 -0.87%
EEMS Emrg Mkts Smallcap MSCI Ishares 49.24 48.62 48.74 46600 -0.50 -1.02%
EEMV Emrg Mkts Min Vol Idx MSCI Ishares 58.17 57.66 57.85 368000 -0.31 -0.53%
EES Smallcap Earnings Wisdomtree 33.98 33.64 33.95 53800 0.19 0.56%
EET Ultra MSCI Emrg Mkts Proshares 84.03 81.84 82.57 28100 -1.46 -1.74%
EEV Ultrashort MSCI Emrg Mkts Proshares 9.78 9.55 9.71 115400 0.15 1.57%
EFA EAFE Index MSCI Ishares 68.27 67.87 68 13155800 -0.11 -0.16%
EFAV EAFE Min Volatility MSCI Ishares 71.01 70.69 70.9 454800 -0.01 -0.01%
EFG EAFE Growth Index MSCI Ishares 77.28 76.82 77 86500 -0.16 -0.21%
EFNL Finland Index MSCI Ishares 40.175 39.88 39.967 4900 -0.14 -0.36%
EFO Ultra MSCI EAFE Proshares 123.15 122.31 122.47 3300 -0.52 -0.42%
EFU Ultrashort MSCI EAFE Proshares 24.63 24.63 24.63 100 0.00 0.00%
EFV EAFE Value Index MSCI Ishares 54.32 54.01 54.14 297100 -0.11 -0.20%
EFZ EAFE MSCI Short Proshares 26.56 26.46 26.54 3400 0.05 0.19%
EGI Entree Resources Ltd 0.46 0.43 0.44 195500 -0.02 -4.35%
EGPT Egypt Index ETF Vaneck 28.25 27.97 28.25 10800 0.03 0.11%
EIA Eaton Vance California Muni Bond II 12.36 12.19 12.3 11900 -0.03 -0.24%
EIDO Indonesia Index MSCI Ishares 26.82 26.55 26.68 454900 -0.14 -0.52%
EIM Eaton Vance Muni Bond Fund 12.87 12.78 12.87 115400 0.07 0.55%
EIO Eaton Vance Ohio Muni Bond Fund 13.17 13.01 13.17 900 0.16 1.23%
EIP Eaton Vance Pennsylvania Muni Bond 12.97 12.93 12.93 4700 -0.01 -0.08%
EIRL Ireland Index MSCI Ishares 45.33 44.95 45.14 11000 -0.18 -0.40%
EIS Israel Index MSCI Ishares 49.92 49.59 49.63 10000 -0.29 -0.58%
EIV Eaton Vance Muni Bond Fund II 12.69 12.63 12.64 11800 -0.02 -0.16%
ELD Emrg Mkts Local Debt Wisdomtree 39.41 39.07 39.1 97700 -0.30 -0.76%
ELMD Electromed Inc 7.4 6.81 6.95 77900 -0.45 -6.08%
EMAN Emagin Corp 2.25 2.15 2.2 109300 0.00 0.00%
EMI Eaton Vance Michigan Muni Income Trust 13.45 13.3 13.43 1300 0.13 0.98%
EMJ Eaton Vance New Jersey Muni Bond 13.22 13.15 13.15 4100 -0.06 -0.45%
EMLC Emrg Mkts Local Curr Bond ETF Vaneck 19.47 19.37 19.41 3944100 -0.06 -0.31%
ENOR Norway Index MSCI Ishares 26.33 26.18 26.23 30900 0.00 0.00%
ENX Eaton Vance New York Muni Bond Fund 13.07 12.98 13.07 23800 0.04 0.31%
ENY Canadian Energy Income Guggenheim 8.98 8.86 8.97 3400 0.11 1.24%
EPHE Philippines Index MSCI Ishares 37.25 36.91 37.06 273500 -0.19 -0.51%
EPI India Earnings Wisdomtree 25.4 25 25.07 3341800 -0.27 -1.07%
EPM Evolution Petroleum Corp 7 6.8 6.9 85400 0.10 1.47%
EPOL Poland Index MSCI Ishares 26.82 26.41 26.53 248700 -0.29 -1.08%
EPP Pacific Ex-Japan MSCI Ishares 46.54 46.23 46.36 753400 -0.10 -0.22%
EPS Earnings 500 Wisdomtree 86.85 86.54 86.55 1300 -0.30 -0.35%
EPU Peru Index MSCI Ishares 38.45 38.18 38.45 9700 0.19 0.50%
EPV Ultrashort FTSE Europe Proshares 33 32.76 32.99 1800 0.23 0.70%
EQL Alps Equal Sector Weight ETF 65.79 65.55 65.79 3600 0.11 0.17%
ERC Wells Fargo Advantage Multi-Sector 13.37 13.34 13.36 85000 -0.01 -0.07%
ERH Wells Fargo Advantage Utilities and High 13.09 12.96 13.02 37100 -0.01 -0.08%
ERO EUR/USD Exchange Rate ETN Ipath 43.75 43.75 43.75 100 0.00 0.00%
ERUS Russia Index MSCI Ishares 33.58 33.25 33.57 487900 0.32 0.96%
ERX Energy Bull 3X Direxion 29.86 28.73 29.66 3300900 0.79 2.74%
ERY Energy Bear 3X Direxion 11.44 10.95 11.03 1565100 -0.39 -3.42%
ESP Espey Mfg. & Electronics 22.38 21.82 22.31 33800 0.49 2.25%
EUM Emrg Mkts MSCI Short Proshares 19.36 19.14 19.28 361400 0.14 0.73%
EUO Ultrashort Euro Proshares 21.62 21.4 21.56 145000 0.09 0.42%
EUSA US Index MSCI Ishares 52.3 52.05 52.21 110400 -0.09 -0.17%
EVBN Evans Bancorp 43.2 42.4 42.65 1900 -0.05 -0.12%
EVI Envirostarm Inc 32 29.815 30.6 27800 -1.30 -4.08%
EVJ Eaton Vance New Jersey Muni Income Trust 12.24 12.15 12.16 10500 0.01 0.08%
EVM Eaton Vance California Muni Bond Fund 12.42 12.325 12.325 36500 -0.07 -0.52%
EVO Eaton Vance Ohio Muni Income Trust 13.57 13.55 13.57 3200 0.02 0.15%
EVP Eaton Vance Pennsylvania Muni Income Trust 12.38 12.37 12.37 5000 0.00 0.00%
EVV Eaton Vance Limited Duration 13.99 13.9 13.92 208900 -0.07 -0.50%
EVX Environmental Svcs ETF Vaneck 86.49 86.3 86.49 800 0.19 0.22%
EVY Eaton Vance New York Muni Income Trust 13.29 13.13 13.22 7500 0.09 0.69%
EWA Australia Index MSCI Ishares 22.74 22.58 22.64 1823200 -0.02 -0.09%
EWC Canada Index MSCI Ishares 28.9 28.75 28.84 1503600 0.03 0.10%
EWD Sweden Index MSCI Ishares 35.68 35.38 35.49 291300 -0.08 -0.22%
EWEM Emrg Mkts Eq WT MSCI Guggenheim 33.6 33.22 33.305 600 -0.30 -0.88%
EWG Germany Index MSCI Ishares 32.07 31.8 31.86 1982600 -0.17 -0.53%
EWGS Germany Smallcap MSCI Ishares 60.15 59.61 59.8 25300 -0.34 -0.57%
EWH Hong Kong Index MSCI Ishares 24.52 24.33 24.46 3235700 -0.03 -0.12%
EWI Italy Index MSCI Ishares 31.32 31.025 31.12 581000 -0.20 -0.64%
EWJ Japan Index MSCI Ishares 55.59 55.43 55.55 7655700 0.08 0.14%
EWK Belgium Index MSCI Ishares 20.93 20.82 20.85 26500 -0.08 -0.38%
EWL Switzerland Index MSCI Ishares 34.88 34.74 34.78 907900 0.03 0.09%
EWM Malaysia Index MSCI Ishares 32.63 32.395 32.5 456100 -0.11 -0.34%
EWN Netherlands Invstbl Mkt Idx Ishares ETF 31.08 30.84 30.91 167200 -0.17 -0.55%
EWO Austria Index MSCI Ishares 23.4 23.205 23.25 51800 -0.05 -0.21%
EWP Spain Index MSCI Ishares 33.445 33.14 33.24 716000 -0.16 -0.48%
EWQ France Index MSCI Ishares 30.75 30.53 30.61 680000 -0.05 -0.16%
EWS Singapore Index MSCI Ishares 24.38 24.25 24.29 398000 -0.03 -0.12%
EWT Taiwan Index MSCI Ishares 36.14 35.85 35.93 4731400 -0.16 -0.44%
EWU UK Index MSCI Ishares 34.84 34.545 34.63 2305100 -0.09 -0.26%
EWV Ultrashort MSCI Japan Proshares 31.47 31.26 31.47 1500 0.08 0.25%
EWW Mexico Index MSCI Ishares 55.825 55.39 55.59 1471900 -0.02 -0.04%
EWX S&P Emrg Mkts Smallcap SPDR 49.52 49.05 49.17 18200 -0.35 -0.71%
EWY South Korea Index MSCI Ishares 69.41 68.58 68.88 2807100 -0.42 -0.61%
EWZ Brazil Index MSCI Ishares 42.62 41.745 41.79 12329500 -0.83 -1.95%
EXI S&P Global Industrials Ishares 88.51 88.16 88.48 21800 0.06 0.07%
EXT Total Earnings Wisdomtree 89.07 88.97 89.07 400 0.10 0.11%
EZA South Africa Index MSCI Ishares 60.12 59.13 59.48 398000 -0.52 -0.87%
EZJ Ultra MSCI Japan Proshares 110.93 110.93 110.93 100 0.00 0.00%
EZM Midcap Earnings Wisdomtree 36.8 36.57 36.62 50700 0.00 0.00%
EZU Ishares MSCI Eurozone ETF 42.99 42.63 42.725 4193000 -0.20 -0.45%
EZY Largecap Value Wisdomtree 75.33 75.33 75.33 200 0.00 0.00%
FAN Global Wind Energy First Trust 13.11 12.99 13.01 24200 -0.08 -0.61%
FAS Financial Bull 3X Direxion 54.23 52.93 53.64 1539600 -0.20 -0.37%
FAX Aberdeen Asia-Pacific 5.17 5.13 5.14 579300 -0.02 -0.39%
FAZ Financial Bear 3X Direxion 15.4 15.05 15.21 873700 0.09 0.60%
FBT Biotechnology Index NYSE ETF 124 122.51 123.48 26400 0.48 0.39%
FCG Natural Gas ETF FT 21.68 21.29 21.68 264600 0.39 1.83%
FCO Aberdeen Global 8.95 8.88 8.92 38500 0.02 0.22%
FDD Stoxx Euro Select Div First Trust 13.51 13.43 13.46 82900 -0.03 -0.22%
FDL Mstar Dividend Leaders 29.11 28.89 29.09 179100 0.20 0.69%
FDM DJ Select Microcap First Trust 44.89 44.66 44.77 8200 -0.04 -0.09%
FDN DJ Internet Index First Trust 101.31 98.97 99.56 1476800 -1.75 -1.73%
FEN Energy Income and Growth Fund 24.75 24.27 24.74 50100 0.47 1.94%
FEU Stoxx Europe 50 SPDR 35.31 35.13 35.2 39500 -0.03 -0.09%
FEZ Euro Stoxx 50 ETF SPDR 40.96 40.625 40.72 2401600 -0.13 -0.32%
FFR FTSE En Dev Mkts Rel Est First Trust 45.05 44.79 44.895 2800 0.11 0.23%
FGD DJ Global Select Dividend First Trust 25.67 25.47 25.59 56100 0.03 0.12%
FILL Global Energy Producers MSCI Ishares 20.17 19.99 20.12 5000 0.13 0.65%
FIW Water ETF FT 45.35 45.04 45.24 18300 -0.11 -0.24%
FLM Global Engineering and Construction ETF FT 56.14 55.79 56.14 900 0.01 0.02%
FLOT Floating Rate Note Ishares 50.91 50.88 50.88 529100 -0.02 -0.04%
FLTR Investment Grade Floating Rate Vaneck ETF 25.25 25.2 25.2 76100 -0.05 -0.20%
FNI Chindia ETF FT 38.51 37.5 37.71 26300 -0.80 -2.08%
FPP Fieldpoint Petroleum Corp 0.37 0.34 0.34 59600 -0.02 -5.56%
FPX US IPO Index First Trust 63.37 62.89 63.07 22200 -0.30 -0.47%
FRD Friedman Industries Inc 5.9 5.71 5.76 17300 0.00 0.00%
FRI S&P REIT Index 23.35 23.15 23.26 16700 0.11 0.48%
FRN Frontier Markets Guggenheim ETF 14.77 14.62 14.66 18500 -0.11 -0.74%
FSI Flexible Solutions International Inc 1.7 1.65 1.66 13400 -0.03 -1.78%
FSP Franklin Street Properties 10.37 10.15 10.26 465700 0.11 1.08%
FTF Franklin Templeton Limited Duration 12.04 11.97 12.04 160000 0.04 0.33%
FUE MLCX Biofuels Index TR ETN Elements 7.45 7.45 7.45 200 0.00 0.00%
FVD Value Line Dividend Idx First Trust 29.71 29.57 29.71 255500 0.14 0.47%
FVL Value Line 100 ETF First Trust 22.07 21.875 21.96 75600 -0.11 -0.50%
FWDB Madrona Global Bond ETF 26.22 26.18 26.2 3500 -0.01 -0.04%
FWDD Madrona Domestic ETF 49.83 49.53 49.53 3700 -0.30 -0.60%
FWDI Madrona International ETF 29.8 29.755 29.782 2400 -0.02 -0.06%
FXA Australian Dollar Trust 79.56 79.34 79.35 14700 -0.11 -0.14%
FXB British Pound Sterling Trust 131.53 130.685 131 54300 -0.43 -0.33%
FXC Canadian Dollar Trust 80.1 79.69 79.7 18900 -0.35 -0.44%
FXCH Chinese Renminbi Trust 74.96 74.96 74.96 100 0.00 0.00%
FXD Consumer Disc Alphadex First Trust 38.04 37.8 37.94 35100 0.13 0.34%
FXE Euro Trust 114.8 114.24 114.4 348400 -0.27 -0.24%
FXF Swiss Franc Trust 98 97.25 97.87 17000 0.62 0.64%
FXG Consumer Staples Alphadex First Trust 45.76 45.52 45.74 125200 0.22 0.48%
FXH Healthcare Alphadex First Trust ETF 66.92 66.47 66.56 32000 -0.19 -0.28%
FXI FTSE China 25 Index Fund Ishares 43.7 43.2 43.39 22201000 -0.26 -0.60%
FXL Technology Alphadex First Trust 47.57 46.69 46.84 42600 -0.73 -1.53%
FXN Energy Alphadex First Trust 14.34 14.1 14.28 182400 0.18 1.28%
FXO Financial Alphadex First Trust 29.3 29.13 29.24 104300 0.04 0.14%
FXP Ultrashort FTSE China 25 Proshares 20.81 20.37 20.65 65300 0.26 1.28%
FXR Indust/Producer Dur Alphadex First Trust 36.85 36.63 36.83 61700 -0.01 -0.03%
FXS Swedish Krona Trust 119.39 118.74 118.74 1000 -0.65 -0.54%
FXU Utilities Alphadex First Trust 27.47 27.19 27.45 225900 0.26 0.96%
FXY Japanese Yen Trust 86.18 85.57 86.04 44200 0.45 0.53%
FXZ Materials Alphadex First Trust 39.96 39.61 39.78 21700 -0.18 -0.45%
GASL Natural Gas Bull 3X Direxion 23.01 21.83 22.89 206700 1.06 4.86%
GASX Direxion Natural Gas Bear 3X 31.4 29.37 29.51 36300 -1.89 -6.02%
GAZ DJ-UBS Natural Gas TR Sub-Idx ETN Ipath 0.31 0.28 0.3 86200 0.02 7.14%
GBB GBP/USD Exchange Rate ETN Ipath 35.9 35.88 35.9 400 0.02 0.06%
GBF Government/Credit Bond Ishares 114.99 114.71 114.99 1400 0.28 0.24%
GBR New Concept Energy Inc 1.34 1.28 1.3 33500 0.02 1.56%
GCC Continuous Commodity Index 18.9 18.82 18.9 28900 0.06 0.32%
GCE CEF GS Connect ETN Claymore 16.45 16.45 16.45 100 0.00 0.00%
GDX Gold Miners Vaneck ETF 23.87 23.28 23.83 55625200 0.50 2.14%
GDXJ Junior Gold Miners ETF Vaneck 35.09 34.07 34.95 17620700 0.84 2.46%
GEX Global Alternatve Energy ETF Vaneck 59.72 59 59 1800 -0.72 -1.21%
GGN Gamco Global Gold Natural Resources 5.67 5.61 5.645 584400 0.01 0.27%
GII FTSE Global Infra 100 SPDR 52.29 52.16 52.24 13500 -0.01 -0.02%
GLD Gold SPDR 124.66 122.71 124.53 10226200 1.75 1.43%
GLL Ultrashort Gold Proshares 70.45 68.2 68.26 26400 -2.19 -3.11%
GLO Clough Global Opportunities Fund 11.22 11.11 11.12 153500 -0.04 -0.36%
GLOW Glowpoint Inc 0.275 0.25 0.25 422800 -0.01 -3.85%
GLQ Clough Global Equity Fund 13.46 13.33 13.33 50500 -0.07 -0.52%
GLTR Physical Precious Metals Basket 64.71 63.85 64.68 16600 0.81 1.27%
GLU Gabelli Global Utility 20.69 20.26 20.69 14900 0.40 1.97%
GLV Clough Global Allocation Fund 14 13.89 13.93 34000 -0.01 -0.07%
GMF S&P Emerging Asia Pacific SPDR 99.31 97.74 98.07 75100 -1.23 -1.24%
GMM S&P Emerging Markets SPDR 73 71.96 72.04 31500 -0.96 -1.32%
GMO General Moly Inc 0.45 0.415 0.415 91400 -0.03 -5.68%
GNR S&P Global Natural Resources SPDR 45.96 45.73 45.86 65600 0.05 0.11%
GORO Gold Resource Corp 3.89 3.75 3.84 584200 0.09 2.40%
GPL Great Panther Silver Ltd 1.3 1.27 1.29 453900 0.01 0.78%
GREK G-X FTSE Greece 20 ETF 9.41 9.16 9.19 1764200 -0.22 -2.34%
GRES IQ Global Resources ETF 27 26.95 27 14400 0.04 0.15%
GRF Eagle Capital Growth Fund 7.88 7.69 7.87 9100 0.18 2.34%
GRI Global Realty Majors Cohen & Steers ETF 44.46 44.12 44.14 5200 -0.02 -0.05%
GRN Global Carbon ETN Ipath 8.91 8.49 8.6 3500 -0.01 -0.12%
GRWN Softs Pure Beta ETN Ipath 21.4 21.4 21.4 100 0.00 0.00%
GSB Globalscape 3.91 3.76 3.83 44500 -0.07 -1.79%
GSC GS Connect S&P GSCI Enh Commodity TR ETN 21.53 21.53 21.53 100 0.00 0.00%
GSG S&P GSCI Commodity-Indexed Ishares 15.14 14.95 15.12 120800 0.17 1.14%
GSP S&P GSCI Total Return ETN Ipath 14.15 13.99 14.15 3200 0.16 1.14%
GSS Golden Star Resources Ltd 0.76 0.74 0.75 2888800 0.00 0.00%
GST Gastar Exploration 0.8 0.69 0.74 1852900 0.03 4.23%
GST-A Gastar Exploration 8.625% Serie 13.8 13.05 13.7 9900 0.40 3.01%
GSY Guggenheim Enhanced Short Duration ETF 50.36 50.34 50.34 488900 -0.01 -0.02%
GTE Gran Tierra Energy Inc 2.37 2.32 2.34 1828300 0.00 0.00%
GUNR Mstar Global Upstream Natural Resources ETF 31.24 31.13 31.23 395900 0.09 0.29%
GV Goldfield Corp 5.95 5.7 5.8 405000 -0.05 -0.85%
GVI Interm Govt/Credit Bond Ishares 111.13 110.83 111.11 61100 0.17 0.15%
GVP GSE Systems 3.35 3.15 3.25 47600 0.05 1.56%
GWL S&P World Ex-US SPDR 30.52 30.37 30.45 91900 -0.05 -0.16%
GWX S&P Smallcap Intl SPDR 34.77 34.55 34.6 39400 -0.03 -0.09%
GXC S&P China SPDR 101.78 99.89 100.46 79400 -1.32 -1.30%
GXF G-X FTSE Nordic Region ETF 24.3 24.12 24.18 9200 -0.10 -0.41%
GXG G-X FTSE Colombia 20 ETF 10.43 10.31 10.33 118200 -0.10 -0.96%
HAO China Smallcap Guggenheim 28.97 28.67 28.75 45900 -0.21 -0.73%
HAP Rve Hard Assets Producers Vaneck ETF 35.48 35.17 35.43 142900 0.25 0.71%
HDG Hedge Replication Proshares 44.675 44.55 44.675 66400 0.12 0.28%
HDGE Active Bear ETF 8.56 8.51 8.54 69400 0.00 0.00%
HDV Core High Dividend ETF Ishares 86.7 86.2 86.68 204300 0.48 0.56%
HEB Hemispherx Biopharma 0.42 0.33 0.36 756100 0.02 5.88%
HEDJ Intl Hedged Equity Wisdomtree 63.83 63.55 63.61 589300 -0.13 -0.20%
HGI Intl Multi-Asset Inc Guggenheim 17.09 17.09 17.09 100 0.00 0.00%
HILO Low Vol EM Dividend ETF Egshares 15.11 15.06 15.06 800 -0.05 -0.33%
HLM.P Hillman Gr Cap 11.6 34.69 34.54 34.54 900 -0.15 -0.43%
HMG Hmg/Courtland Properties 11.217 10.34 10.945 4800 -0.20 -1.78%
HNW Pioneer Diversified High Income Trust 16.3 16.16 16.275 26800 0.10 0.65%
HTM U.S. Geothermal Inc 3.98 3.88 3.95 24100 -0.02 -0.50%
HUSA Houston American Energy Corp 0.51 0.49 0.49 471800 0.00 0.00%
HYD High Yld Muni ETF Vaneck 31.37 31.32 31.37 200000 0.04 0.13%
HYG Iboxx $ High Yield Corporate Bd Ishares 88.5 88.36 88.48 4325600 0.08 0.09%
HYLD Peritus High Yield ETF 36.31 36 36.07 57300 -0.06 -0.17%
HYMB S&P Hi Yld Muni Bond SPDR 57.48 57.26 57.36 89500 -0.12 -0.21%
HYS 0-5 Year Hi Yld Corp Bond Idx ETF Pimco 101.41 101.28 101.35 78000 0.00 0.00%
IAF Aberdeen Australia Equity Fund Inc 6.28 6.17 6.18 67500 -0.10 -1.59%
IAI DJ US Broker-Dealers Ishares 55.8 55.46 55.58 10300 -0.04 -0.07%
IAK DJ US Insurance Ishares 63.71 63.4 63.71 6700 0.31 0.49%
IAT DJ US Regional Banks Ishares 46.29 45.71 46.02 54000 0.12 0.26%
IAU Gold Trust Ishares ETF 12.61 12.41 12.6 29350200 0.18 1.45%
IBIO Ibio Inc 0.34 0.32 0.32 834300 -0.02 -5.88%
IBND Intl Corp Bond ETF SPDR 34.9 34.71 34.75 26400 -0.15 -0.43%
ICF Reality Majors Cohen & Steers Ishares 101.63 100.66 101.32 176200 0.66 0.66%
IDLV S&P Intl Dev Low Volatility Powershares 33.2 33.02 33.14 48800 0.00 0.00%
IDN Intellicheck Mobilisia 2.95 2.87 2.88 16900 -0.07 -2.37%
IDU DOW Utilities Ishares 135.58 134.27 135.4 31200 1.04 0.77%
IDV DJ Intl Select Div Idx Ishares 33.96 33.74 33.84 470900 0.02 0.06%
IDX Indonesia Index ETF Vaneck 23.74 23.59 23.7 15500 -0.01 -0.04%
IEC IEC Electronics 5.05 4.86 4.9 48300 -0.15 -2.97%
IEO DJ US Oil & Gas Ex Index Ishares 58.69 57.63 58.62 55200 0.99 1.72%
IEV Europe 350 Ishares 46.67 46.34 46.42 519500 -0.14 -0.30%
IEZ DJ US Oil Equipment Index Ishares 36.14 35.35 35.9 50500 0.55 1.56%
IF Aberdeen Indonesia Fund 7.86 7.75 7.77 18800 -0.08 -1.02%
IGC India Globalization Capital Inc 0.395 0.377 0.388 132100 -0.01 -1.77%
IGE S&P Natural Resources North Amer Ishares 33.91 33.45 33.88 308900 0.43 1.29%
IGM S&P Technology North Amer Ishares 153.82 151.31 152.03 17000 -1.79 -1.16%
IGN S&P Tech-Multimedia Ntwk North Amer Ishares 45.82 45.23 45.42 13600 -0.31 -0.68%
IGV S&P Tech-Software North Amer Ishares 146.11 142.8 143.55 150900 -2.56 -1.75%
IHE DJ US Pharmaceuticals Ishares 156.89 155.59 156.26 9700 0.67 0.43%
IHF DJ US Healthcare Provider Ishares 145.12 143.41 143.42 8000 -0.95 -0.66%
IHI DJ US Medical Devices Ishares 167.74 165.38 166.33 62300 -0.86 -0.51%
IHT Innsuites Hospitality Trust 1.97 1.97 1.97 100 0.00 0.00%
IJH S&P Midcap 400 Ishares 177.36 176.36 177.18 719900 0.44 0.25%
IJJ S&P Midcap 400 Value Ishares 151.26 150.34 151.17 46500 0.83 0.55%
IJK S&P Midcap 400 Growth Ishares 200.42 199.2 199.98 49100 -0.05 -0.02%
IJR S&P Smallcap 600 Index Ishares 72.32 71.685 72.17 3975400 0.31 0.43%
IJS S&P Smallcap 600 Value Ishares 144.71 143.61 144.62 132500 0.90 0.63%
ILF Latin America 40 Ishares 35.9 35.25 35.29 620600 -0.59 -1.64%
IMH Impac Mortgage Holdings 12.74 12.56 12.72 19500 0.04 0.32%
IMO Imperial Oil Ltd 32.15 31.73 32.01 214000 0.12 0.38%
INCO India Consumer Egshares 42.93 42.38 42.67 58900 -0.26 -0.61%
INDA India Index MSCI Ishares 33.08 32.67 32.77 5354300 -0.29 -0.88%
INDL India Bull 3X Direxion 80 76.9 77.79 161800 -2.06 -2.58%
INFU Infusystems Holdings 2.125 2 2.1 22300 0.10 5.00%
INP India Index ETN MSCI Ipath 79.85 79.06 79.29 39000 -0.56 -0.70%
INR INR/USD ETN Vaneck 41.5 41.49 41.49 500 -0.01 -0.02%
INS Intelligent Systems Corp 4.325 4.13 4.195 2900 -0.04 -0.83%
INUV Inuvo Inc 1.05 0.98 1 85500 0.02 2.04%
INXX India Infrastructure Egshares 14.1 13.9 13.93 40500 -0.17 -1.21%
IOO S&P Global 100 Ishares 87.765 87.382 87.64 125800 -0.07 -0.08%
IPE TIPS Barclays ETF SPDR 56.865 56.68 56.8 24400 0.12 0.21%
IPFF S&P Intl Preferred Stock Ishares 18.61 18.49 18.55 17900 0.06 0.32%
ISL Aberdeen Israel Fund 20.01 19.96 20 3400 0.03 0.15%
ISR Isoray Inc 0.57 0.51 0.54 166100 -0.01 -1.82%
ITA DJ US Aerospace & Defense Ishares 178.69 176.14 177.07 266400 -1.58 -0.88%
ITB DJ US Home Construction Ishares 35.25 34.9 35.17 2526400 0.13 0.37%
ITE Interm-Term Treasury ETF SPDR 60.22 60.11 60.21 15700 0.04 0.07%
ITM Interm Muni ETF Vaneck 24.21 24.18 24.2 262500 0.02 0.08%
ITR Interm-Term Corp Bond ETF SPDR 34.58 34.5 34.54 204300 0.04 0.12%
IVE S&P 500 Value Ishares 108.16 107.57 108.03 543500 0.39 0.36%
IVOG S&P Midcap 400 Growth ETF Vanguard 123.96 123.24 123.67 8700 -0.14 -0.11%
IVOO S&P Midcap 400 ETF Vanguard 119.72 119.2 119.62 17000 0.24 0.20%
IVOV S&P Midcap 400 Value ETF Vanguard 115.66 115.08 115.56 13900 0.48 0.42%
IVV S&P 500 Ishares 252.52 251.04 251.89 5195200 -0.21 -0.08%
IVW S&P 500 Growth Ishares 142.81 141.8 142.19 685900 -0.59 -0.41%
IWB Russell 1000 Ishares 139.59 138.8 139.28 782700 -0.05 -0.04%
IWC Russell Microcap Ishares 91.56 90.89 91.36 17100 0.32 0.35%
IWD Russell 1000 Value Ishares 118.81 118.2 118.64 1352700 0.43 0.36%
IWF Russell 1000 Growth Ishares 124.42 123.37 123.75 1298700 -0.65 -0.52%
IWL Russell Top 200 Ishares 57.562 57.364 57.375 1300 -0.19 -0.32%
IWM Russell 2000 Ishares 144.94 143.69 144.5 29653500 0.23 0.16%
IWN Russell 2000 Value Ishares 121.64 120.67 121.4 748600 0.71 0.59%
IWO Russell 2000 Growth Ishares 174.66 173.07 174.01 382500 -0.37 -0.21%
IWP Russell Midcap Growth Ishares 112.49 111.64 112.05 128700 -0.38 -0.34%
IWR Russell Midcap Ishares 196.34 195.27 196.08 82700 0.18 0.09%
IWS Russell Midcap Value Ishares 84.76 84.31 84.74 207700 0.43 0.51%
IWV Russell 3000 Ishares 148.68 147.84 148.33 107600 -0.07 -0.05%
IWX Russell Top 200 Value Ishares 50.13 49.98 50.06 5800 -0.02 -0.04%
IWY Russell Top 200 Growth Ishares 67.38 66.83 67 44400 -0.38 -0.56%
IXC S&P Global Energy Ishares 33.95 33.6 33.89 168900 0.29 0.86%
IXG S&P Global Financials Ishares 66.06 65.47 65.745 49200 -0.17 -0.27%
IXJ S&P Global Healthcare Ishares 112.61 111.94 112.15 84900 -0.05 -0.04%
IXN S&P Global Technology Ishares 141.18 139.13 139.77 33300 -1.21 -0.86%
IXP S&P Global Telecom Ishares 60.7 60.36 60.42 11100 0.04 0.07%
IYC DJ US Consumer Services Ishares 164.05 163.11 163.55 22100 0.10 0.06%
IYE DJ US Energy Ishares 37.77 37.25 37.71 1104600 0.46 1.23%
IYF DJ US Financial Sector Ishares 111.25 110.39 110.85 105800 -0.02 -0.02%
IYG DJ US Financial Services Ishares 118.29 116.85 117.52 149800 -0.46 -0.39%
IYH DJ US Healthcare Ishares 172.48 171.24 171.45 40500 -0.49 -0.28%
IYJ DJ US Industrial Ishares 139.233 137.755 138.37 14300 0.00 0.00%
IYK DJ US Consumer Goods Ishares 121.29 120.89 121.06 22800 0.16 0.13%
IYM DJ US Basic Materials Ishares 96.22 95.6 96.2 56900 0.13 0.14%
IYR DJ US Real Estate Ishares 80.76 80.16 80.5 4966600 0.30 0.37%
IYT DOW Transportations Ishares 175.43 173.91 175.29 250500 0.08 0.05%
IYW DJ US Technology Ishares 147.79 145.77 146.44 167200 -1.35 -0.91%
IYY DJ US Index Ishares 125.66 124.96 125.3 14300 -0.19 -0.15%
IYZ DJ US Telecom Ishares 31.21 30.855 31.05 186900 0.14 0.45%
JEM GEMS Index ETN Ipath 29.56 29.56 29.56 100 0.00 0.00%
JJA DJ-UBS Agriculture TR Sub-Idx ETN Ipath 31.56 31.56 31.56 400 0.00 0.00%
JJC DJ-UBS Copper TR Sub-Idx ETN Ipath 33.34 33.21 33.33 10200 0.08 0.24%
JJE DJ-UBS Energy TR Sub-Idx ETN Ipath 5.75 5.75 5.75 500 0.00 0.00%
JJG DJ-UBS Grains TR Sub-Idx ETN Ipath 26 25.8 25.93 46400 0.13 0.50%
JJM DJ-UBS Ind Metals TR Sub-Idx ETN Ipath 27.515 27.38 27.515 2800 0.14 0.49%
JJN DJ-UBS Nickel TR Sub-Idx ETN Ipath 12.63 12.39 12.59 10700 0.05 0.40%
JJT DJ-UBS Tin TR Sub-Idx ETN Ipath 47.29 47.29 47.29 100 0.00 0.00%
JJU DJ-UBS Aluminum TR Sub-Idx ETN Ipath 18.71 18.71 18.71 100 0.00 0.00%
JKD Mstar Large Core Index Ishares 150.82 150.33 150.59 17000 -0.12 -0.08%
JKE Mstar Large Growth Index Ishares 145.7 144.055 144.52 16700 -1.18 -0.81%
JKF Mstar Large Value Index Ishares 99.99 99.52 99.89 18400 0.23 0.23%
JKG Mstar Mid Core Index Ishares 173.81 173.28 173.81 5600 0.07 0.04%
JKH Mstar Mid Growth Index Ishares 188.68 187.06 187.68 3900 -1.00 -0.53%
JKJ Mstar Small Core Index Ishares 163.73 163.04 163.51 1100 -0.22 -0.13%
JKK Mstar Small Growth Index Ishares 165.23 165.215 165.22 1100 0.00 0.00%
JKL Mstar Small Value Index Ishares 144.79 144.085 144.715 5300 -0.07 -0.05%
JNK High Yield Bond ETF SPDR 37.24 37.18 37.23 5463700 0.03 0.08%
JO DJ-UBS Coffee TR Sub-Idx ETN Ipath 17.37 17.065 17.11 212000 -0.20 -1.16%
JOB General Employment Enterprises 3.29 3 3.03 17600 -0.26 -7.90%
JXI S&P Global Utilities Ishares 51.29 51.06 51.29 6200 0.23 0.45%
KBE S&P Bank ETF SPDR 43.75 43.15 43.5 1431400 0.14 0.32%
KCE S&P Capital Markets ETF SPDR 50.79 50.52 50.73 2600 -0.06 -0.12%
KIE S&P Insurance ETF SPDR 89.49 88.815 89.28 894100 0.23 0.26%
KNOW All Cap Insider Sentiment Direxion 40.74 40.56 40.67 11100 0.05 0.12%
KOL Coal ETF Vaneck 14.53 14.36 14.42 29000 -0.11 -0.76%
KOLD Ultrashort Natural Gas Proshares 34.53 33.64 34.3 37500 0.36 1.06%
KRE S&P Regional Banking ETF SPDR 54.84 54.08 54.54 5434100 0.25 0.46%
KROO IQ Australia Smallcap ETF 17.935 17.91 17.935 300 0.02 0.14%
KWT Solar Energy ETF Vaneck 44 43.34 43.34 1300 -0.66 -1.50%
KXI S&P Global Cons Staples Ishares 102.25 101.86 102.12 5000 0.26 0.26%
LAQ Latin America Equity Fund 28 27.51 27.58 4600 -0.32 -1.15%
LBJ Latin America Bull 3X Direxion 37.53 35.83 35.89 24100 -1.64 -4.37%
LBY Libbey Inc 8.69 8.33 8.57 154200 0.22 2.63%
LD Ipath Lead Subindex TR ETN 44.26 44.26 44.26 100 0.00 0.00%
LEMB Emrg Mkts Local Cur Bond Ishares 49.03 48.69 48.75 61800 -0.27 -0.55%
LGL LGL Group 5.7 5.5 5.6 79000 0.10 1.82%
LIT G-X Lithium ETF 37.19 35.92 36 1181400 -1.08 -2.91%
LNG Cheniere Energy 44.53 43.51 44.12 3596500 0.28 0.64%
LODE Comstock Mining Inc 0.173 0.162 0.165 1189200 -0.00 -0.60%
LOV Spark Networks Plc 1.25 1.22 1.23 7900 -0.02 -1.60%
LQD Iboxx $ Invest Grade Corp Bond Ishares 121.46 121.07 121.43 3489800 0.31 0.26%
LSTK Livestock Pure Beta Ipath ETN 42.75 42.74 42.74 5600 -0.01 -0.02%
LTL Ultra Telecommunications Proshares 47.14 47.14 47.14 300 0.00 0.00%
LTPZ 15+ Year US TIPS Index ETF Pimco 67.67 67.25 67.54 12500 0.29 0.43%
LTS Ladenburg Thalmann Financial Inc 2.8 2.69 2.72 98000 -0.03 -1.09%
LVL S&P Global Divd Opps Guggenheim 11.05 11.02 11.02 3100 -0.01 -0.09%
LWC Long-Term Corp Bond ETF SPDR 42.32 42.01 42.3 28000 0.29 0.69%
MAB Eaton Vance Massachusetts Muni Bond 13.87 13.8 13.87 400 0.07 0.51%
MATH Meidell Tactical Advantage ETF 31.23 31.23 31.23 100 0.00 0.00%
MBG Mortgage Backed Bond ETF SPDR 26.39 26.3 26.37 13600 0.07 0.27%
MCF Contango Oil & Gas Company 5.21 4.87 5.13 113200 0.26 5.34%
MDY S&P Midcap 400 SPDR 322.28 320.41 321.95 855200 1.00 0.31%
MDYG S&P Midcap Growth ETF SPDR 145.76 144.87 145.45 13700 -0.15 -0.10%
MDYV S&P Midcap Value ETF SPDR 97.65 97.18 97.62 20600 0.36 0.37%
MGC Megacap 300 Index ETF Vanguard 86.22 85.78 85.94 18700 -0.13 -0.15%
MGK Megacap 300 Growth Index ETF Vanguard 104.26 103.5 103.78 73700 -0.45 -0.43%
MGV Megacap 300 Value Index ETF Vanguard 72.01 71.67 71.88 40400 -0.12 -0.17%
MHE Massachusetts Health and Education Tax-Exempt TR 13.91 13.73 13.77 10900 -0.12 -0.86%
MHH Mastech Holdings Inc 11.8 11.32 11.75 44800 0.35 3.07%
MINT Enhanced Short-Maturity Strgy ETF Pimco 101.79 101.76 101.79 258500 0.03 0.03%
MIW Eaton Vance Michigan Muni Bond Fund 13.79 13.79 13.79 100 0.00 0.00%
MLN Long Municipal Index ETF Vaneck 20.11 20.05 20.08 39100 0.00 0.00%
MLPG Alerian Natural Gas MLP ETN UBS E-Tracs 24.905 24.86 24.905 1100 0.05 0.18%
MLPI Alerian MLP Infrastrctr ETN UBS E-Tracs 25.42 24.58 25.34 225900 0.40 1.60%
MLPY Cushing MLP Hi Income ETN Morgan Stanley 7.22 7.22 7.22 300 0.00 0.00%
MMV Eaton Vance Massachusetts Muni Income Trust 13.58 13.5 13.51 6500 -0.06 -0.44%
MNA IQ Merger Arbitrage ETF 30.84 30.71 30.83 109900 0.12 0.39%
MOC Command Security Corp 2.88 2.87 2.87 800 -0.01 -0.35%
MOO Agribusiness ETF Vaneck 58.76 58.47 58.67 39400 -0.06 -0.10%
MORT Mortgage REIT Vaneck ETF 25.09 24.91 25.06 28400 0.07 0.28%
MSN Emerson Radio Corp 1.43 1.35 1.36 20900 -0.07 -4.90%
MUB S&P National Amt-Free Muni Bd Ishares 111.28 111.18 111.25 535500 0.07 0.06%
MUNI Interm Muni Bond Strgy ETF Pimco 54.11 53.96 54.03 11800 0.07 0.13%
MVF Munivest Fund 9.76 9.72 9.73 45500 0.01 0.10%
MVV Ultra Midcap 400 Proshares 107.2 106.23 107.09 22600 0.40 0.37%
MXC Mexco Energy Corp 4.6 4.4 4.53 10000 0.08 1.80%
MXI S&P Global Materials Ishares 65.24 64.85 64.85 32800 -0.38 -0.58%
MYY Midcap 400 Short Proshares 12.12 12.05 12.08 10500 0.02 0.17%
MZA Muniyield Arizona Fund 15.06 15.06 15.06 500 0.00 0.00%
MZZ Ultrashort Midcap400 Proshares 21.91 21.76 21.78 1000 -0.13 -0.59%
NAK Northern Dynasty Minerals 1.83 1.68 1.74 4938200 -0.04 -2.25%
NAVB Navidea Biopharmaceuticals Inc 0.42 0.39 0.4 153400 0.01 2.56%
NBH Neuberger Berman Intermediate Fund Inc 15.61 15.48 15.57 24000 -0.04 -0.26%
NBO Neuberger Berman New York Intermediate Fund Inc 12.79 12.7 12.73 14600 -0.06 -0.47%
NBW Neuberger Berman California Intermediate Fund In 14.33 14.23 14.32 22300 0.09 0.63%
NBY Novabay Pharmaceuticals 4.605 4.5 4.5 16600 -0.05 -1.10%
NFO Insider Sentiment Guggenheim 58.69 58.22 58.32 2400 -0.37 -0.63%
NG Novagold Resources Inc 4.38 4.24 4.34 1341500 0.07 1.64%
NGD New Gold Inc 3.85 3.63 3.83 5035300 0.20 5.51%
NHC National Healthcare Corp 62.8 61.11 61.36 32400 -1.44 -2.29%
NHS Neuberger Berman High Yield Strategies 12.1 12.03 12.07 33900 0.02 0.17%
NIB DJ-UBS Cocoa TR Sub-Idx ETN Ipath 24.28 23.66 23.78 63200 -0.29 -1.20%
NJV Nuveen New Jersey Muni Value Fund 15.34 14.91 14.95 1800 -0.39 -2.54%
NLR Uranium+Nuclear Energy Vaneck ETF 52.34 52.04 52.34 400 0.30 0.58%
NOG Northern Oil and Gas 0.97 0.85 0.94 854700 0.09 10.59%
NORW G-X Norway ETF 13.71 13.62 13.68 222600 0.06 0.44%
NPN Nuveen Pennsylvania Muni Value Fund 15.68 15.68 15.68 100 0.00 0.00%
NRO Neuberger Berman Real Estate Securities 5.54 5.51 5.52 117600 -0.02 -0.36%
NSU Nevsun Resources Ltd 2.155 2.11 2.11 745000 -0.04 -1.86%
NTN Ntn Buzztime 6.57 6.57 6.57 200 0.00 0.00%
NUGT Gold Miners Bull 3X Direxion ETF 35.68 33.1 35.5 7916700 2.09 6.26%
NXE Nexgen Energy Ltd 2.32 2.22 2.23 74800 -0.09 -3.88%
NYF S&P NY Municipal Bond Ishares 112.31 112.04 112.29 7400 0.25 0.22%
NYH Eaton Vance New York Muni Bond Fund II 11.92 11.81 11.92 2400 0.11 0.93%
OEF S&P 100 Ishares 111.29 110.67 111.01 454500 -0.08 -0.07%
OIH Oil Services Vaneck ETF 25.98 25.43 25.79 9513300 0.30 1.18%
OIL S&P GSCI Crude Oil TR ETN Ipath 5.5 5.34 5.5 4958900 0.16 3.00%
OLEM Crude Oil Pure Beta ETN Ipath 15.5 15.31 15.5 2000 0.19 1.24%
OLO DB Crude Oil ETN Powershares 4.48 4.36 4.44 15700 0.08 1.83%
ONP Orient Paper 0.82 0.78 0.82 14100 0.04 5.13%
PAF FTSE RAFI Asia Pacific Ex-Jp Powershares 56.99 56.69 56.69 900 -0.30 -0.53%
PALL Physical Palladium 88.02 86.91 87.13 10900 -0.55 -0.63%
PBD Global Clean Energy Powershares 12.7 12.57 12.6 37000 -0.03 -0.24%
PBE Dynamic Biotech & Genome Powershares 49.5 49 49.13 13800 0.10 0.20%
PBJ Dynamic Food & Beverage Powershares 32.43 32.24 32.29 12700 -0.01 -0.03%
PBP S&P 500 Buywrite Powershares 22.18 22.09 22.14 45300 -0.02 -0.09%
PBS Dynamic Media Powershares 27.545 27.392 27.49 7700 0.01 0.04%
PBW Wilderhill Clean Energy Powershares 4.68 4.57 4.59 142900 -0.06 -1.29%
PCEF CEF Income Composite Powershares 23.96 23.89 23.93 131600 0.02 0.08%
PCG-A Pacific Gas El 6.00 31.88 31.82 31.88 800 0.03 0.09%
PCG-C Pacific Gas El 5.00 27.75 27.74 27.75 300 0.01 0.04%
PCG-D Pacific Gas El 5.00 26.2 26.2 26.2 100 0.00 0.00%
PCG-H Pacific Gas El 4.50 25.55 25.21 25.21 900 -0.34 -1.33%
PCY Emrg Mkts Sovereign Debt Powershares 29.78 29.72 29.77 964900 0.01 0.03%
PDN FTSE RAFI Dev Mkts Ex-US S/M Powershares 32.67 32.4 32.44 10100 -0.18 -0.55%
PEJ Dynamic Leisure & Entertain Powershares 40.78 40.4 40.53 36600 -0.22 -0.54%
PEK China ETF Vaneck 45.59 45.15 45.22 174900 -0.37 -0.81%
PFIG Fundamental Inv Gr Corp Bond Powershares 25.72 25.63 25.72 12600 0.09 0.35%
PGF Financial Preferred Powershares 18.99 18.93 18.97 435500 0.02 0.11%
PGX Preferred Portfolio Powershares 15.07 15.04 15.06 1125300 0.01 0.07%
PHB Fundamental High Yld Corp Bond Powershares 19.03 18.99 19.03 157700 0.04 0.21%
PHYS Sprott Physical Gold Trust 10.68 10.515 10.66 580500 0.14 1.33%
PICB Intl Corporate Bond Powershares 27.34 27.23 27.32 23600 0.09 0.33%
PICK Global Sel Metals & Mining Prd MSCI Ishares 30.96 30.43 30.5 168300 -0.44 -1.42%
PIN India Powershares 23.97 23.63 23.72 152900 -0.25 -1.04%
PJP Dynamic Pharmaceuticals Powershares 65.55 64.7 65.14 53900 0.43 0.66%
PKB Dynamic Building & Construct Powershares 30.53 30.25 30.5 62700 0.11 0.36%
PLG Platinum Group Metals Ltd 0.4 0.366 0.375 680100 -0.03 -6.25%
PLM Polymet Mining 0.64 0.61 0.615 186000 -0.03 -3.91%
PLND Poland Vaneck ETF 20.5 20.12 20.25 15900 -0.25 -1.22%
PLX Protalix Biotherapeutics 0.6 0.56 0.6 443900 0.03 5.26%
PMR Dynamic Retail Powershares 33.71 33.71 33.71 400 0.00 0.00%
PPA Aerospace & Defense Powershares 51.07 50.53 50.83 108500 -0.24 -0.47%
PPLT Physical Platinum 89.88 88.5 89.83 105000 1.13 1.27%
PRB Pre-Refunded Muni ETF Vaneck 24.625 24.625 24.625 200 0.00 0.00%
PRF FTSE RAFI US 1000 Powershares 106.48 105.95 106.37 104600 0.24 0.23%
PRK Park National Corp 103.9 102.36 103.53 18600 0.03 0.03%
PSI Dynamic Semiconductors Powershares 47.74 46.57 46.81 79200 -0.93 -1.95%
PSJ Dynamic Software Powershares 61.5 60.14 60.33 5700 -1.17 -1.90%
PSK Wells Fargo Preferred Stock SPDR 44.85 44.7 44.77 67600 -0.06 -0.13%
PSLV Sprott Physical Silver Trust ETV 6.475 6.35 6.46 315900 0.09 1.41%
PSP Global Listed Private Eq Powershares 12.61 12.52 12.55 51600 -0.04 -0.32%
PSQ QQQ Short Proshares 39.03 38.58 38.84 1328600 0.23 0.60%
PSR Active US Real Estate Powershares 79.32 79.12 79.12 500 -0.20 -0.25%
PST Ultrashort 7-10 Year Treasury Proshares 21.163 21.02 21.025 12400 -0.12 -0.59%
PTM Long Platinum TR ETN UBS E-Tracs 10.05 9.52 9.8 5700 0.28 2.94%
PTN Palatin Technologies 0.69 0.59 0.6 6238100 -0.09 -13.04%
PUW Wilderhill Progressive Energy Powershares 26.35 26.27 26.35 2500 0.08 0.30%
PVI Vrdo Tax-Free Weekly Powershares 24.93 24.9 24.92 8200 0.02 0.08%
PW Pittsburgh & West Virginia Railroad 6.39 6.24 6.24 12400 -0.14 -2.19%
PWB Dynamic Largecap Growth Powershares 38.7 38.155 38.268 24700 -0.43 -1.12%
PWC Dynamic Market Powershares 89.16 88.53 88.58 2500 -0.54 -0.61%
PWV Dynamic Largecap Value Powershares 37.22 36.99 37.15 80900 0.12 0.32%
PWZ Insured Cali Muni Bond Powershares 26.27 26.16 26.25 48600 0.05 0.19%
PXE Dynamic Energy Explor & Prod Powershares 20.555 20.336 20.5 9100 0.16 0.79%
PXF FTSE RAFI Dev Mkts Ex-US Powershares 43.92 43.65 43.8 31900 -0.08 -0.18%
PXH FTSE RAFI Emrg Mkts Powershares 21.43 21.22 21.29 112600 -0.14 -0.65%
PXJ Dynamic Oil & Gas Services Powershares 9.81 9.62 9.74 11800 0.12 1.25%
PXLG Fundamental Pure Large Grow Powershares 42.51 42.02 42.02 8700 -0.49 -1.15%
PXLV Fundamental Pure Large Value Powershares 37.21 37.04 37.21 2100 0.02 0.05%
PXMG Fundamental Pure Mid Growth Powershares 38.22 37.92 38 6500 -0.22 -0.58%
PXMV Fundamental Pure Mid Value Powershares 30.52 30.41 30.48 8100 -0.01 -0.03%
PXQ Dynamic Networking Powershares 44.66 44.61 44.66 2800 0.05 0.11%
PXR Emrg Mkts Infrastructure Powershares 36.41 36.05 36.05 800 -0.36 -0.99%
PXSG Fundamental Pure Small Grow Powershares 29.91 29.82 29.9 1300 0.02 0.07%
PXSV Fundamental Pure Small Value Powershares 29.74 29.42 29.65 6500 0.23 0.78%
PZA Insured National Muni Bond Powershares 25.65 25.58 25.65 200500 0.03 0.12%
PZD Cleantech Powershares 40.74 40.49 40.58 6500 -0.16 -0.39%
PZG Paramount Gold and Silver 1.71 1.63 1.69 31300 -0.01 -0.59%
PZI Zacks Micro Cap Powershares 18.63 18.57 18.61 4000 0.04 0.22%
PZT Insured NY Muni Bond Powershares 24.58 24.58 24.58 500 0.00 0.00%
QAI IQ Hedge Multi-Strategy Tracker ETF 29.85 29.78 29.81 99300 0.00 0.00%
QID Ultrashort QQQ Proshares 16.2 15.81 16.04 4260400 0.19 1.20%
QLD Ultra QQQ Proshares 62.85 61.33 61.98 1513700 -0.79 -1.26%
RALS RAFI Long/Short Proshares 38.19 37.85 37.86 1800 -0.04 -0.11%
RCD S&P 500 Cons Disc EW Guggenheim 92.33 91.88 92.09 3100 0.15 0.16%
RCG Renaissance Capital Growth & Income Fund III 1.605 1.4 1.43 76300 -0.02 -1.38%
REK Real Estate Short Proshares 16.27 16.211 16.255 1400 -0.02 -0.09%
REM FTSE Nareit Mort Plus Cp Idx Ishares 47.59 47.33 47.52 174200 0.02 0.04%
REMX Rare Earth/Strategic Metals Vaneck ETF 24.96 24.51 24.58 129300 -0.35 -1.40%
RETL Retail Bull 3X Direxion 28.28 27.51 27.99 169200 0.22 0.79%
REW Ultrashort Technology Proshares 21.06 20.55 20.88 56000 0.33 1.61%
REZ Ishares Residential Real Estate ETF 64.61 64.37 64.42 31600 0.05 0.08%
RFG S&P Midcap 400 Pure Growth Guggenheim 142.42 141.45 141.93 4900 -0.49 -0.34%
RFV S&P Midcap 400 Pure Value Guggenheim 63.48 63.1 63.32 2900 -0.06 -0.09%
RGI S&P 500 Industrial EW Guggenheim 111.24 110.86 111.24 3900 0.09 0.08%
RHS S&P 500 Cons Staples EW Guggenheim 122.44 121.55 122.34 20000 0.79 0.65%
RIF Rmr Real Estate Income Fund 19.51 19.31 19.49 110900 0.18 0.93%
RINF 30 Year Tips/Tsy Spread Proshares 27.506 27.295 27.305 1307900 -0.14 -0.53%
RJA Rogers Agriculture ETN Elements 6.1 6.06 6.09 56200 0.00 0.00%
RJI Rogers Commodity ETN Elements 5.16 5.09 5.16 82100 0.07 1.38%
RJN Rogers Energy ETN Elements 2.5 2.48 2.5 159000 0.02 0.81%
RJZ Rogers Metal ETN Elements 8.52 8.5 8.52 300 0.02 0.24%
RLGT Radiant Logistics 5 4.81 4.92 144100 -0.01 -0.20%
RNN Rexahn Pharmaceuticals 2.48 2.4 2.45 116700 0.02 0.82%
ROM Ultra Technology Proshares 73.02 70.64 71.23 25000 -1.79 -2.45%
ROOF IQ US Real Estate Smallcap ETF 27.075 26.83 26.99 12000 0.16 0.60%
ROX Castle Brands 1.31 1.22 1.28 1441000 -0.02 -1.54%
RPG S&P 500 Pure Growth Guggenheim 98.88 97.79 98.08 59900 -0.80 -0.81%
RPV S&P 500 Pure Value Guggenheim 60.9 60.47 60.82 31400 0.35 0.58%
RSP S&P 500 EW Guggenheim 94.79 94.26 94.66 311500 0.21 0.22%
RSX Russia Vaneck ETF 22.24 22.03 22.24 15914500 0.18 0.82%
RSXJ Russia Smallcap Vaneck ETF 42.75 42.48 42.63 19700 -0.01 -0.02%
RTH Retail ETF Vaneck 81.173 80.76 80.905 3300 -0.27 -0.33%
RTM S&P 500 Materials EW Guggenheim 102.96 102.08 102.66 3800 -0.30 -0.29%
RUSL Russia Bull 3X Direxion 52.165 50.84 52.16 258800 1.29 2.54%
RUSS Russia Bear 3X Direxion 23.95 23.23 23.28 124000 -0.67 -2.80%
RVP Retractable Technologies 0.65 0.6 0.61 49500 0.00 0.00%
RWC Relm Wireless Corp 3.85 3.55 3.65 9500 0.00 0.00%
RWJ Smallcap Revenue ETF Oppenheimer 66.49 65.69 66.18 25100 0.37 0.56%
RWK Midcap Revenue ETF Oppenheimer 56.84 56.48 56.78 9500 0.27 0.48%
RWL Largecap Revenue ETF Oppenheimer 47.599 47.4 47.535 38000 0.13 0.28%
RWM Russell 2000 Short Proshares 45.185 44.81 44.95 351500 -0.05 -0.11%
RWO DJ Global Real Estate ETF SPDR 47.76 47.46 47.66 146000 0.19 0.40%
RWR DJ REIT ETF SPDR 92.83 91.96 92.57 65300 0.61 0.66%
RWW Financial Sector Revenue ETF Oppenheimer 62.98 62.98 62.98 300 0.00 0.00%
RWX DJ Intl Real Estate ETF SPDR 38.46 38.31 38.37 330000 -0.07 -0.18%
RXD Ultrashort Health Care Proshares 31.96 31.7 31.96 500 0.26 0.82%
RXI S&P Global Cons Disc Ishares 101.36 101.14 101.21 2200 -0.15 -0.15%
RXL Ultra Health Care Proshares 85.64 84.47 84.47 3000 -1.17 -1.37%
RYE S&P 500 Energy Equal Weight Guggenheim 55 54.14 54.89 36300 0.75 1.39%
RYF S&P 500 Financials EW Guggenheim 40.55 40.2 40.46 29800 0.10 0.25%
RYH S&P 500 Healthcare EW Guggenheim 174.59 173.37 173.61 5400 -0.56 -0.32%
RYJ Rj Sb-1 Equity Guggenheim ETF 40.83 40.58 40.72 11600 0.01 0.02%
RYT S&P 500 Technology EW Guggenheim 133.56 131.71 132.31 21900 -1.25 -0.94%
RYU S&P 500 Utilities EW Guggenheim 87.5 86.5 87.5 3000 1.00 1.16%
RZG S&P Smallcap 600 Pure Growth Guggenheim 106.43 105.58 106.12 54700 -0.29 -0.27%
RZV S&P Smallcap 600 Pure Value Guggenheim 67.94 67.25 67.84 766900 0.47 0.70%
SAA Ultra Smallcap 600 Proshares 87.35 87.35 87.35 600 0.00 0.00%
SBB Smallcap 600 Short Proshares 37.16 37.16 37.16 100 0.00 0.00%
SBI Western Asset Intermediate Fund Inc 9.78 9.71 9.78 32200 0.03 0.31%
SBM Basic Materials Short Proshares 18.94 18.94 18.94 100 0.00 0.00%
SCC Ultrashort Consumer Services Proshares 29.73 29.73 29.73 100 0.00 0.00%
SCE-B South CA Edis 408 Pf 24.74 24.5 24.67 1700 0.17 0.69%
SCE-C South CA Edis 424 Pf 24.35 24.33 24.33 1300 -0.02 -0.08%
SCE-D South CA Edis 431 Pf 25.21 25.21 25.21 100 0.00 0.00%
SCE-E South CA Edis 478 Pf 25.29 24.9 25.28 800 0.38 1.53%
SCHA Schwab US Smallcap ETF 66.025 65.544 65.9 278900 0.10 0.15%
SCHB Schwab US Broad Market ETF 60.4 60.06 60.26 645600 -0.07 -0.12%
SCHC Schwab Intl Smallcap ETF 35.64 35.45 35.52 178600 -0.09 -0.25%
SCHD Schwab US Dividend Equity ETF 46.77 46.52 46.72 649200 0.06 0.13%
SCHE Schwab EM Mkts Equity ETF 26.99 26.665 26.78 801600 -0.19 -0.70%
SCHF Schwab Intl Equity ETF 33.37 33.18 33.26 1299700 -0.06 -0.18%
SCHG Schwab US Largecap Growth ETF 65.45 64.925 65.15 316800 -0.30 -0.46%
SCHH Schwab US REIT ETF 41.245 40.88 41.12 411500 0.24 0.59%
SCHM Schwab US Midcap ETF 49.69 49.41 49.62 201700 0.04 0.08%
SCHO Schwab Short-Term US Trsy ETF 50.44 50.41 50.44 272000 0.02 0.04%
SCHP Schwab US TIPS ETF 55.71 55.54 55.67 122800 0.10 0.18%
SCHR Schwab Interm-Term US Treasury 54.18 54.08 54.17 67000 0.08 0.15%
SCHV Schwab US Largecap Value ETF 51.65 51.4 51.59 298200 0.11 0.21%
SCHX Schwab US Largecap ETF 59.635 59.29 59.51 677700 -0.07 -0.12%
SCHZ Schwab US Aggregate Bond ETF 52.53 52.39 52.53 288100 0.08 0.15%
SCIF India Smallcap ETF Vaneck 56.28 55.07 55.5 383100 -0.52 -0.93%
SCIN India Smallcap Egshares 19.5 19.16 19.16 3900 -0.34 -1.74%
SCJ Japan Smallcap MSCI Ishares 73.35 73.09 73.34 16000 0.25 0.34%
SCO Ultrashort DJ-UBS Crude Oil Proshares 34.36 32.87 32.95 2409600 -1.41 -4.10%
SCPB Short-Term Corp Bond SPDR 30.69 30.64 30.67 569600 0.03 0.10%
SDD Ultrashort Smallcap 600 Proshares 18.31 18.22 18.31 400 0.09 0.49%
SDIV G-X Superdividend ETF 22.01 21.9 21.92 115700 -0.01 -0.05%
SDOW Ultrapro Short DOW 30 Proshares 27.34 26.83 27.05 551000 0.11 0.41%
SDP Ultrashort Utilities Proshares 26 25.04 25.12 3100 -0.88 -3.38%
SDS Ultrashort S&P 500 Proshares 47.82 47.27 47.49 4318000 0.06 0.13%
SDY S&P Dividend SPDR 90.98 90.43 90.91 343100 0.44 0.49%
SEA Shipping Guggenheim ETF 11.99 11.92 11.92 48600 -0.04 -0.33%
SEB Seaboard Corp 4545 4465.07 4488.1 200 -26.34 -0.58%
SEF Financials Short Proshares 12.6 12.54 12.57 25900 -0.03 -0.24%
SGA Saga Communications 43.5 42.4 42.7 9500 -0.80 -1.84%
SGAR Sugar Pure Beta ETN Ipath 23.1 23.1 23.1 100 0.00 0.00%
SGB Southwest Georgia Financial Corp 20.35 20.15 20.15 3800 0.00 0.00%
SGG DJ-UBS Sugar TR Sub-Idx ETN Ipath 29.67 28.91 29.19 66800 -0.43 -1.45%
SGOL Physical Swiss Gold 127.08 125.2 127.02 48000 1.74 1.39%
SH S&P 500 Short Proshares 32.56 32.37 32.43 3164800 0.01 0.03%
SHM Short-Term Muni Bond ETF SPDR 48.79 48.7 48.79 288700 0.04 0.08%
SICK Direxion Healthcare Bear 3X 20.42 20.21 20.42 5500 0.01 0.05%
SIF Sifco Industries 5.89 5.89 5.89 200 0.00 0.00%
SIJ Ultrashort Industrials Proshares 19.47 19.47 19.47 100 0.00 0.00%
SIL G-X Silver Miners ETF 33.96 33.26 33.89 197900 0.63 1.89%
SIM Grupo Simec S.A. De C.V 10.64 10.48 10.57 3200 -0.07 -0.66%
SIVR Physical Silver 16.76 16.43 16.74 92500 0.26 1.58%
SJB High Yld Short Proshares 23.22 23.15 23.17 17300 -0.03 -0.13%
SKF Ultrashort Financials Proshares 24.97 24.65 24.73 77200 0.03 0.12%
SLV Silver Trust Ishares 16.22 15.91 16.21 8921500 0.26 1.63%
SLVP Global Silver Miners MSCI Ishares 11.2 10.89 11.19 24500 0.26 2.38%
SLX Steel Vaneck ETF 41.98 41.09 41.42 64200 -0.53 -1.26%
SLY S&P Smallcap 600 SPDR 126.405 125.458 126.22 13300 0.44 0.35%
SLYG S&P Smallcap Growth ETF SPDR 221.07 219.71 220.96 13800 0.43 0.19%
SLYV S&P Smallcap Value ETF SPDR 122.875 121.86 122.75 22300 0.47 0.38%
SMB Municipal Short Vaneck ETF 17.62 17.58 17.61 38000 0.01 0.06%
SMDD Ultrapro Short Midcap 400 Proshares 13.02 12.875 13.02 200 0.14 1.13%
SMH Semiconductor Vaneck ETF 91.22 89.49 89.73 3770100 -1.40 -1.54%
SMMU Short-Term Muni Bond Strgy ETF Pimco 50.61 50.37 50.56 10400 0.16 0.32%
SMN Ultrashort Basic Materials Proshares 15.44 15.27 15.27 6600 -0.03 -0.20%
SOIL G-X Fertilizers/Potash ETF 10.17 10.095 10.13 19700 -0.04 -0.39%
SOXL Semiconductor Bull 3X Direxion 107.78 101.45 102.93 713200 -4.66 -4.33%
SOXS Semiconductor Bear 3X Direxion 24.1 22.81 23.79 533700 0.98 4.30%
SOYB Teucrium Soybean 18.52 18.38 18.38 22800 -0.12 -0.65%
SPHB S&P 500 High Beta Powershares 38.84 38.54 38.72 151300 0.01 0.03%
SPLV S&P 500 Low Vol Powershares 45.81 45.56 45.81 790500 0.12 0.26%
SPXU Ultrapro Short S&P 500 Proshares 14.31 14.06 14.15 6936500 0.02 0.14%
SPY S&P 500 SPDR 249.55 248.08 248.93 56717700 -0.22 -0.09%
SPYG S&P 500 Growth ETF SPDR 123.04 122.13 122.45 22800 -0.59 -0.48%
SPYV S&P 500 Value ETF SPDR 116.15 115.76 116.03 7500 0.14 0.12%
SRS Ultrashort Real Estate Proshares 31.06 30.63 30.83 18500 -0.16 -0.52%
SRTY Ultrapro Short Russell 2000 Proshares 39.88 38.86 39.23 323100 -0.17 -0.43%
SSG Ultrashort Semiconductors Proshares 14.16 13.5 14.04 7200 0.54 4.00%
SSN Samson Oil & Gas Ltd 0.39 0.33 0.34 196100 0.01 3.03%
SSO Ultra S&P 500 Proshares 95.59 94.45 95.11 1033700 -0.16 -0.17%
SSY Sunlink Health Systems 1.6 1.56 1.58 13900 0.02 1.28%
STIP 0-5 Year TIPS Bond Ishares 100.65 100.51 100.63 31700 0.12 0.12%
STPZ 1-5 Year US TIPS Index ETF Pimco 52.38 52.29 52.36 27100 0.07 0.13%
STS Supreme Industries 21.01 20.98 21 113800 -0.01 -0.05%
SUB S&P S/T National Muni Bond Ishares 106.16 106.04 106.16 33000 0.11 0.10%
SVT Servotronics Inc 8.88 8.66 8.88 5300 0.00 0.00%
SVXY VIX Short-Term Fut Short Proshares 90.07 86.32 89.07 7412400 0.15 0.17%
SYN Synthetic Biologics Inc 1.05 0.98 0.99 1841100 -0.01 -1.00%
SZK Ultrashort Consumer Goods Proshares 15.41 15.41 15.41 100 0.00 0.00%
SZO DB Crude Oil -1X ETN Powershares 91.17 91.17 91.17 100 0.00 0.00%
TAN Solar ETF Guggenheim 22 21.19 21.23 749300 -0.74 -3.37%
TAO China Real Estate Guggenheim 29.11 28.7 28.86 68100 -0.25 -0.86%
TAT Transatlantic Petroleum Ltd 0.89 0.86 0.86 39300 -0.02 -2.27%
TBF 20+ Year Short Treasury Proshares 22.15 21.971 22.015 285700 -0.11 -0.52%
TBT Ultrashort 20+ Year Treasury Proshares 34.76 34.2 34.31 2009200 -0.39 -1.12%
TBX 7-10 Year Short Treasury Proshares 28.01 27.92 27.92 1600 -0.08 -0.29%
TDTF Iboxx 5Yr Target Dur TIPS ETF Flexshares 25.19 25.11 25.15 43700 0.02 0.08%
TDTT Iboxx 3Yr Target Dur TIPS ETF Flexshares 24.655 24.59 24.62 73200 0.03 0.12%
TFI Muni Bond ETF SPDR 49.19 49.13 49.18 201000 0.03 0.06%
TGB Taseko Mines Ltd 1.85 1.71 1.71 1322200 -0.14 -7.57%
TGC Tengasco Inc 0.74 0.67 0.7 35000 0.02 2.94%
THD Thailand Index MSCI Ishares 86.2 85.62 85.98 225500 0.13 0.15%
THM International Tower Hill Mines Ltd 0.61 0.55 0.55 164900 0.00 0.00%
TIK Tel-Instrument Electronics 3.55 3.395 3.5 1100 -0.05 -1.41%
TILT Mstar US Mkt Factors Tilt ETF Flexshares 104.79 103.91 104.2 9600 -0.59 -0.56%
TIP TIPS Bond Ishares 114.475 114.103 114.35 920200 0.19 0.17%
TIPZ Broad U.S. TIPS Index ETF Pimco 58.29 58.14 58.29 36600 0.15 0.26%
TIS Orchids Paper Products Company 14 13.24 13.43 96000 -0.07 -0.52%
TLH 10-20 Year Treasury Bd Ishares 138.01 137.38 137.98 119000 0.53 0.39%
TLO Long-Term Treasury ETF SPDR 73.32 72.83 73.23 102200 0.40 0.55%
TMF 20+ Year Trsy Bull 3X Direxion 22.18 21.65 22.01 1026700 0.29 1.34%
TMP Tompkinstrustco 80.59 79.24 80.09 29700 0.38 0.48%
TMV 20+ Year Trsy Bear 3X Direxion 18.52 18.06 18.15 1141600 -0.31 -1.68%
TNA Smallcap Bull 3X Direxion 60.42 58.87 59.92 3499300 0.32 0.54%
TOK Kokusai Index MSCI Ishares 62.14 61.87 61.94 2800 -0.20 -0.32%
TRT Trio-Tech International 5.24 4.98 5.14 24500 0.06 1.18%
TRX Tanzanian Royalty Exploration Corp 0.37 0.36 0.36 535400 0.00 0.00%
TTFS Advisorshares Wilshire Buyback ETF 66.93 66.58 66.92 7900 0.34 0.51%
TUZ 1-3 Year US Treasury Index ETF Pimco 50.69 50.67 50.67 3600 0.00 0.00%
TWM Ultrashort Russell 2000 Proshares 20 19.66 19.76 848400 -0.07 -0.35%
TYD 7-10 Year Treasury Bull 3X Direxion 45.76 45.45 45.76 500 0.31 0.68%
TYO 7-10 Year Treasury Bear -3X Direxion 13.73 13.61 13.66 700 -0.07 -0.51%
TZA Smallcap Bear 3X Direxion 15.09 14.7 14.83 9143800 -0.08 -0.54%
UAG CMCI Agriculture TR ETN UBS E-Tracs 18.18 18 18.18 2200 0.12 0.66%
UBG CMCI Gold TR ETN UBS E-Tracs 33.2 33.2 33.2 100 0.00 0.00%
UBR Ultra MSCI Brazil Proshares 86.25 83.42 83.62 4200 -2.60 -3.02%
UBT Ultra 20+ Year Treasury Proshares 83.95 82.7 83.68 11600 0.98 1.19%
UCC Ultra Consumer Services Proshares 66.82 66.82 66.82 300 0.00 0.00%
UCI CMCI TR ETN UBS E-Tracs 14.49 14.35 14.49 7300 0.04 0.28%
UCO Ultra DJ-UBS Crude Oil Proshares 18.31 17.57 18.28 5866100 0.71 4.04%
UDN DB US Dollar Bearish Powershares 22.45 22.39 22.41 20700 -0.02 -0.09%
UDOW Ultrapro DOW 30 Proshares 69.5 68.18 68.92 239800 -0.15 -0.22%
UEC Uranium Energy 1.36 1.35 1.36 443900 0.00 0.00%
UGA US Gasoline 29.8 29.12 29.8 91500 0.68 2.34%
UGE Ultra Consumer Goods Proshares 44.34 44.04 44.34 71600 0.29 0.66%
UGL Ultra Gold Proshares 41.62 40.44 41.61 67000 1.17 2.89%
UHN US Heating Oil 17.44 17.16 17.44 40600 0.27 1.57%
ULE Ultra Euro Proshares 17.33 17.18 17.21 22500 -0.08 -0.46%
UMDD Ultrapro Midcap 400 Proshares 93.2 92.57 92.78 2100 -0.23 -0.25%
UNG US Natural Gas Fund 6.58 6.48 6.51 6976600 -0.02 -0.31%
UNL US 12 Month Natural Gas 9.96 9.95 9.96 700 0.01 0.10%
UPRO Ultrapro S&P 500 Proshares 114.35 112.3 113.49 1544500 -0.29 -0.25%
UPV Ultra FTSE Europe Proshares 55.365 55.365 55.365 200 0.00 0.00%
UPW Ultra Utilities Proshares 48.8 47.9 48.61 2100 -0.19 -0.39%
UQM Uqm Technologies Inc 1.47 1.28 1.28 529800 -0.19 -12.93%
URA G-X Uranium ETF 13.79 13.57 13.59 88800 -0.18 -1.31%
URE Ultra Real Estate Proshares 63.975 63.07 63.57 110100 0.46 0.73%
URG Ur Energy Inc 0.585 0.53 0.585 318300 0.05 10.38%
URR Euro 2X ETN Vaneck 19.84 18.55 19 7600 -0.10 -0.52%
URTY Ultrapro Russell 2000 Proshares 70.82 69.09 70.31 275400 0.21 0.30%
USCI US Commodity Index 40.7 40.28 40.66 31700 0.38 0.94%
USD Ultra Semiconductors Proshares 97.22 93.09 93.86 11900 -3.36 -3.46%
USL US 12 Month Oil 18.5 18.11 18.48 56300 0.37 2.04%
USMV US Min Vol MSCI Ishares 50.4 50.18 50.36 636800 0.00 0.00%
USO US Oil Fund 10.56 10.34 10.55 29840200 0.21 2.03%
UST Ultra 7-10 Year Treasury Proshares 59.24 58.79 59.16 9600 0.37 0.63%
UTG Reaves Utility 32.88 32.12 32.41 359100 -0.40 -1.22%
UUP DB US Dollar Bullish Powershares 24.08 24 24.07 1238000 0.05 0.21%
UUU Universal Security Instruments 1.8 1.7 1.7 11800 -0.05 -2.86%
UVXY Ultra VIX Short-Term Fut Proshares 24.3 22.37 22.85 34856800 -0.15 -0.65%
UWM Ultra Russell 2000 Proshares 63.66 62.58 63.39 154200 0.28 0.44%
UWN Nevada Gold & Casinos 2.35 2.31 2.34 9100 -0.01 -0.43%
UXI Ultra Industrials Proshares 63.46 63.46 63.46 100 0.00 0.00%
UYG Ultra Financials Proshares 110.44 108.91 109.8 33300 0.22 0.20%
UYM Ultra Basic Materials Proshares 64.84 64.27 64.84 5800 0.00 0.00%
VAW Materials ETF Vanguard 128.48 127.67 128.47 120500 0.10 0.08%
VB Smallcap ETF Vanguard 139.16 138.21 138.83 1349400 0.06 0.04%
VBK Smallcap Growth ETF Vanguard 150.44 149.25 149.8 62400 -0.64 -0.43%
VBR Smallcap Value ETF Vanguard 126.44 125.66 126.28 255300 0.48 0.38%
VCF Delaware Colorado Muni Income Fund Inc 15.27 15.1 15.11 7100 -0.04 -0.26%
VCR Consumer Disc ETF Vanguard 143.02 141.97 142.42 356700 -0.20 -0.14%
VDC Consumer Staples ETF Vanguard 140 139.11 139.93 116200 0.82 0.59%
VDE Energy ETF Vanguard 94.43 93.07 94.27 375900 1.20 1.29%
VEA FTSE Developed Markets Vanguard 43.26 43.02 43.12 6578900 -0.07 -0.16%
VEGI Global Agriculture Prod MSCI Ishares 28.13 28.05 28.11 3100 0.05 0.18%
VEU FTSE All-World Ex-US ETF Vanguard 52.64 52.31 52.44 1803800 -0.15 -0.29%
VFH Financial ETF Vanguard 64.61 63.98 64.4 1305100 0.02 0.03%
VFL Delaware Florida Insured Muni 13.64 13.51 13.58 15400 0.07 0.52%
VGK Europe ETF FTSE Vanguard 58.06 57.65 57.76 2486200 -0.18 -0.31%
VGT Information Technology ETF Vanguard 150.57 148.23 148.94 725800 -1.63 -1.08%
VGZ Vista Gold Corp 0.8 0.76 0.78 150100 0.00 0.00%
VHC Virnetx Holding Corp 4 3.9 3.9 183100 -0.10 -2.50%
VHT Healthcare ETF Vanguard 152.63 151.58 151.84 518200 -0.33 -0.22%
VIG Dividend Appreciation ETF Vanguard 94.3 93.85 94.26 604000 0.09 0.10%
VII Vicon Industries Inc 0.41 0.39 0.4 18600 -0.01 -2.44%
VIOG S&P Smallcap 600 Growth Vanguard 137 136.1 136.65 9800 -0.05 -0.04%
VIOO S&P Smallcap 600 Index Vanguard 131.66 130.57 131.45 28500 0.36 0.27%
VIOV S&P Smallcap 600 Value Vanguard 124.74 123.85 124.74 6200 0.89 0.72%
VIS Industrials ETF Vanguard 134.1 133.21 134.04 124700 0.13 0.10%
VIXM VIX Mid-Term Futures Proshares 26.09 25.64 25.64 24500 -0.18 -0.70%
VIXY VIX Short-Term Futures Proshares 35.33 33.89 34.29 2009400 -0.07 -0.20%
VKI Invesco Advantage Muni Income Trust II 11.69 11.63 11.675 57600 -0.01 -0.13%
VMM Delaware Minnesota Muni II 14.32 14.29 14.3 11000 -0.02 -0.14%
VNM Vietnam Vaneck ETF 14.9 14.7 14.72 170800 -0.16 -1.08%
VNQ REIT Index ETF Vanguard 83.31 82.49 82.97 5536200 0.47 0.57%
VO Midcap ETF Vanguard 146.12 145.235 145.84 1030000 0.01 0.01%
VOE Midcap Value ETF Vanguard 104.77 104.16 104.73 433000 0.35 0.34%
VOO S&P 500 ETF Vanguard 229.2 227.86 228.7 1523400 -0.12 -0.05%
VOOG S&P 500 Growth ETF Vanguard 128.18 127.24 127.58 40900 -0.60 -0.47%
VOOV S&P 500 Value ETF Vanguard 104.23 103.7 104.11 12100 0.27 0.26%
VOT Midcap Growth ETF Vanguard 120.56 119.63 120.04 90300 -0.47 -0.39%
VOX Telecom Services ETF Vanguard 94.01 93.17 93.74 81000 0.57 0.61%
VPL Pacific ETF FTSE Vanguard 68.09 67.79 67.98 173100 -0.03 -0.04%
VPU Utilities ETF Vanguard 119.17 118.01 119.11 102700 0.86 0.73%
VQT S&P 500 Dynamic Veqtor ETN Barclays 149.82 149.82 149.82 100 0.00 0.00%
VSS FTSE All-World Ex-US Smcp Idx ETF Vanguard 114.41 113.635 113.9 166400 -0.41 -0.36%
VT Total World Stock Index ETF Vanguard 70.77 70.335 70.53 1380500 -0.15 -0.21%
VTI Total Stock Market ETF Vanguard 128.43 127.69 128.16 2185900 -0.08 -0.06%
VTV Value ETF Vanguard 99.43 98.92 99.32 970600 0.18 0.18%
VUG Growth ETF Vanguard 131.61 130.61 131.01 676100 -0.59 -0.45%
VV Largecap ETF Vanguard 114.65 114 114.38 135000 -0.17 -0.15%
VWO Emrg Mkts ETF MSCI Vanguard 43.72 43.19 43.36 15752800 -0.35 -0.80%
VXF Extended Market Index ETF Vanguard 105.52 104.73 105.24 1948100 -0.08 -0.08%
VXX VIX Short-Term Futures ETN Ipath 42.54 40.79 41.28 36247800 -0.06 -0.15%
VXZ VIX Mid-Term Futures ETN Ipath 21.57 21.16 21.16 219000 -0.09 -0.42%
VYM High Dividend Yld Indx ETF Vanguard 81 80.59 80.93 1090300 0.20 0.25%
WDTI Managed Futures Wisdomtree 38.98 38.72 38.98 15200 0.26 0.67%
WEAT Teucrium Wheat 6.66 6.59 6.64 153000 0.04 0.61%
WIP DB Intl Govt Infl-Protected Bond SPDR 58 57.69 57.8 14800 -0.20 -0.34%
WMCR Microcap ETF Wilshire 32.7 32.52 32.53 3900 -0.06 -0.18%
WMW Mstar Wide Moat Focus ETN Elements 27.9 27.9 27.9 100 0.00 0.00%
WPS S&P Dev Ex-US Property Ishares 38.275 38.219 38.275 1900 0.03 0.09%
WREI US REIT ETF Wilshire 47.05 47.05 47.05 200 0.00 0.00%
WRN Western Copper Corp 1.24 1.13 1.18 219100 -0.05 -4.07%
WTT Wireless Telecom Group Inc 1.58 1.54 1.54 6400 -0.04 -2.53%
WYY Widepoint Corp 0.685 0.59 0.625 355500 0.04 5.93%
XAR S&P Aerospace & Defense SPDR 79.62 78.66 79 157300 -0.62 -0.78%
XBI S&P Biotech SPDR 84.92 83.34 84.25 5373300 0.48 0.57%
XES S&P Oil & Gas Eqpt & Services SPDR 16.41 15.93 16.24 1042400 0.31 1.95%
XHB S&P Homebuilders SPDR 38.685 38.35 38.65 1718100 0.20 0.52%
XHE S&P Healthcare Equipment SPDR 62.36 61.75 62.115 10900 -0.24 -0.39%
XHS S&P Healthcare Services SPDR 59.19 58.83 59.02 2900 -0.17 -0.29%
XLB S&P 500 Materials Sector SPDR 56.65 56.25 56.65 5486900 0.14 0.25%
XLE S&P 500 Energy Sector SPDR 68.37 67.44 68.17 14749800 0.66 0.98%
XLF S&P 500 Financials Sector SPDR 25.49 25.23 25.4 39713100 0.00 0.00%
XLG Russell Top 50 Guggenheim 176.84 175.79 176.17 9100 -0.53 -0.30%
XLI S&P 500 Industrial Sector SPDR 70.85 70.26 70.75 6913300 -0.08 -0.11%
XLK S&P 500 Info Tech Sector SPDR 58.33 57.57 57.83 13564400 -0.50 -0.86%
XLP S&P 500 Cons Staples Sector SPDR 54.36 53.97 54.31 9176900 0.30 0.56%
XLU S&P 500 Utilities Sector SPDR 53.78 53.22 53.72 11716900 0.41 0.77%
XLV S&P 500 Healthcare Sector SPDR 81.84 81.215 81.34 12369100 -0.13 -0.16%
XLY S&P 500 Cons Disc Sector SPDR 89.71 89.06 89.35 7163800 -0.16 -0.18%
XME S&P Metals & Mining SPDR 31.91 31.56 31.9 2361000 0.27</