HomeExchange
AMEX EOD:2017-05-26
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 1.48 1.41 1.45 316700 0.02 1.40%
AADR Advisorshares Dorsey Wright ADR 49.25 47.69 48.01 20300 0.32 0.67%
ACU Acme United Corporation 28.81 26.78 28.35 4100 0.94 3.43%
ACWV All Country World Min Vol MSCI Ishares 79.89 79.77 79.81 181000 -0.01 -0.01%
ACY Aerocentury Corp 10.31 10.27 10.28 3100 0.01 0.10%
ADK Adcare Health Systems Inc 1.09 1.04 1.06 100100 -0.02 -1.85%
AE Adams Resources & Energy 39.85 39.36 39.77 3800 0.41 1.04%
AFK Africa Index ETF Vaneck 21.94 21.73 21.9 2800 0.17 0.78%
AGA DB Agriculture -2X ETN Powershares 27.5 27.5 27.5 100 0.00 0.00%
AGF DB Agriculture ETN Powershares 9.56 9.56 9.56 100 0.00 0.00%
AGG Aggregate Bond Ishares 109.54 109.44 109.44 955200 -0.02 -0.02%
AGQ Ultra Silver Proshares 37.2 36.6 36.95 189200 0.00 0.00%
AGZ Agency Bond Ishares 113.86 113.54 113.7 16200 -0.07 -0.06%
ALD Asia Local Debt ETF Wisdomtree 44.84 44.6 44.84 500 0.04 0.09%
ALN American Lorain Corp 0.46 0.44 0.46 4800 0.00 0.00%
AMJ Alerian MLP Index ETN JP Morgan 30.79 30.48 30.56 1192900 -0.17 -0.55%
AMLP Alps Alerian MLP ETF 12.22 12.13 12.19 6679700 -0.01 -0.08%
AMS American Shared Hospital Services 4.15 4.14 4.15 8500 0.00 0.00%
AND G-X FTSE Andean 40 ETF 8.94 8.8 8.93 2900 0.11 1.25%
AOA S&P Aggressive Allocation Ishares 51.61 51.41 51.48 102800 -0.03 -0.06%
AOK S&P Conservative Allocation Ishares 33.95 33.8 33.93 88600 0.00 0.00%
AOM S&P Moderate Allocation Ishares 37.17 37.06 37.08 81000 -0.02 -0.05%
AOR S&P Growth Allocation Ishares 43.48 43.39 43.47 154300 0.06 0.14%
APT Alpha Pro Tech 2.9 2.7 2.7 62800 -0.20 -6.90%
ARGT G-X FTSE Argentina 20 ETF 30.97 30.72 30.88 93400 0.13 0.42%
ASEA G-X FTSE Asean 40 ETF 15.05 14.93 14.94 5400 -0.11 -0.73%
ASM Avino Silver & Gold 1.57 1.52 1.57 70200 0.03 1.95%
AUMN Golden Minerals Co 0.56 0.52 0.54 233800 0.02 3.85%
AUSE Australia Dividend Wisdomtree 54.7 54.62 54.7 1000 0.00 0.00%
AWX Avalon Holdings Corp 2.92 2.48 2.61 102800 -0.06 -2.25%
AXJL Asia Pacific Ex-Japan Wisdomtree 65.69 65.59 65.62 2200 -0.07 -0.11%
AXN China Aoxing Pharmaceutical Company 0.38 0.35 0.36 27300 0.01 2.86%
AXU Alexco Resource Corp 1.35 1.29 1.32 210600 -0.02 -1.49%
AYT GEMS Asia 8 ETN Ipath 40.91 40.91 40.91 100 0.00 0.00%
BAA Banro Corp 0.85 0.7 0.78 231800 -0.04 -4.88%
BAB Build America Bond Powershares 29.9 29.8 29.84 60900 -0.03 -0.10%
BAL DJ-UBS Cotton TR Sub-Idx ETN Ipath 49.35 49 49.04 2000 -0.31 -0.63%
BCM Broad Commodity Pure Beta ETN Ipath 26.39 26.39 26.39 100 0.00 0.00%
BCV Bancroft Convertible Fund 21.56 21.36 21.43 17900 0.07 0.33%
BDCL Wells Fargo 2X Bus Dv Cm ETN UBS E-Tracs 19.66 19.33 19.46 76900 -0.17 -0.87%
BDCS Wells Fargo Bus Dev Comp ETN 22.65 22.48 22.49 21300 -0.16 -0.71%
BDD DB Base Metals 2X ETN Powershares 7.24 7.24 7.24 100 0.00 0.00%
BDL Flanigan's Enterprises 25.8 25.8 25.8 100 0.00 0.00%
BDR Blonder Tongue Laboratories 0.57 0.55 0.56 3100 -0.01 -1.75%
BFY Blackrock New York Muni Trust II 14.81 14.63 14.76 14100 0.13 0.89%
BHB Bar Harbor Bankshares 29.9 29.15 29.49 15800 -0.41 -1.37%
BHV Blackrock Virginia Muni Trust 17.91 17.86 17.91 400 0.05 0.28%
BIL 1-3 Month T-Bill Barclays Capital SPDR 45.74 45.72 45.74 287200 0.02 0.04%
BIV Interm Term Bond ETF Vanguard 84.77 84.61 84.64 331100 -0.02 -0.02%
BJK Gaming ETF Vaneck 39.68 39.39 39.68 10000 0.11 0.28%
BKF BRIC Index MSCI Ishares 37.65 37.52 37.65 52000 0.10 0.27%
BKJ Bancorp of New Jersey Inc 16.41 16.3 16.3 4300 -0.10 -0.61%
BKLN Senior Loan Portfolio Powershares 23.31 23.28 23.3 1928600 -0.01 -0.04%
BLE Blackrock Muni Income Trust II 15.18 15.1 15.12 38600 -0.04 -0.26%
BLJ Blackrock New Jersey Muni Trust 14.77 14.62 14.68 2900 -0.09 -0.61%
BLV Long Term Bond Index ETF Vanguard 92.15 91.87 92 94800 -0.02 -0.02%
BND Total Bond Market ETF Vanguard 81.81 81.73 81.8 952600 0.03 0.04%
BNO US Brent Oil 14.05 13.82 14.03 170100 0.17 1.23%
BOIL Ultra DJ-UBS Natural Gas Proshares 12.04 11.52 11.86 364300 0.03 0.25%
BRAQ G-X Brazil Consumer ETF 14.27 13.96 14.11 800 0.15 1.07%
BRAZ G-X Brazil Midcap ETF 9.84 9.75 9.75 500 -0.07 -0.71%
BRF Brazil Smallcap ETF Vaneck 19.69 19.39 19.59 47700 0.20 1.03%
BRN Barnwell Industries 2.12 1.94 1.95 73000 -0.05 -2.50%
BSCH 2017 Corp Bond Bulletshares Guggenheim 22.64 22.62 22.64 37800 0.02 0.09%
BSV Short-Term Bond ETF Vanguard 79.99 79.95 79.97 876500 0.00 0.00%
BTAL US Anti-Beta Fund Mkt Neutral Quantshares 20.46 20.4 20.46 5100 0.05 0.24%
BTI British American Tobacco Industries 71.97 71.52 71.86 791900 0.33 0.46%
BTN Ballantyne Strong Inc 6.1 6.02 6.1 4500 0.00 0.00%
BTX Biotime Inc 3.3 3.21 3.25 128900 -0.01 -0.31%
BVX Bovie Medical Corp 2.05 1.95 2.05 76300 0.05 2.50%
BWL.A Bowl Amer Inc Cl A 14.5 14.5 14.5 200 0.00 0.00%
BWX Intl Treasury Bond ETF SPDR 27.49 27.4 27.47 148600 0.01 0.04%
BWZ Short-Term Intl Treasury Bond ETF SPDR 31.08 30.94 31.07 43200 0.02 0.06%
BZF Wisdomtree Brazilian Real Fund 18 17.9 17.97 10300 -0.02 -0.11%
BZM Blackrock Maryland Muni Trust 15.04 14.67 14.81 3500 -0.23 -1.53%
BZQ Ultrashort MSCI Brazil Proshares 13.59 13.18 13.4 335800 -0.18 -1.33%
CAFE Coffee Pure Beta ETN Ipath 12.76 12.62 12.74 2700 0.12 0.95%
CANE Teucrium Sugar 10.7 10.54 10.6 27500 0.01 0.09%
CAW CCA Industries 3.33 3.2 3.2 4000 -0.05 -1.54%
CBND Issuer Scd Corp Bond SPDR 32.37 32.22 32.32 4000 -0.05 -0.15%
CCA MFS California Insured Muni Trust 11.74 11.67 11.69 4000 -0.05 -0.43%
CCF Chase Corp 106.5 102.75 106.45 28100 3.70 3.60%
CEF Central Fund of Canada 12.72 12.62 12.68 399600 0.02 0.16%
CET Central Securities Corp 25.2 24.9 25.09 24100 -0.11 -0.44%
CEV Eaton Vance California Muni Income Trust 12.55 12.49 12.49 23900 -0.01 -0.08%
CEW Wisdomtree Emerging Currency Fund 18.65 18.64 18.65 7700 0.00 0.00%
CGW S&P Global Water Guggenheim 32.78 32.63 32.71 53400 -0.07 -0.21%
CH Aberdeen Chile Fund 7.18 7.14 7.15 7000 -0.02 -0.28%
CHEP US Value Fund Mkt Neutral ETF Quantshares 25.49 25.49 25.49 100 0.00 0.00%
CHIM G-X China Materials ETF 16.32 16.32 16.32 600 0.00 0.00%
CHIQ G-X China Consumer ETF 14.09 14.03 14.08 19100 0.00 0.00%
CHIX G-X China Financials ETF 15.27 15.26 15.26 91800 -0.01 -0.07%
CHOC Cocoa Pure Beta ETN Ipath 28.75 28.51 28.75 600 0.24 0.84%
CIK Credit Suisse Asset Management 3.32 3.31 3.31 57600 0.00 0.00%
CIU Interm Credit Bd Ishares 109.9 109.81 109.85 277600 0.01 0.01%
CIX Compx International Inc 13.95 13.8 13.95 1100 0.15 1.09%
CKX Ckx Lands 11.95 11.95 11.95 100 0.00 0.00%
CLM Cornerstone Strategic Value Fund 16.83 16.75 16.81 156700 -0.02 -0.12%
CLY 10+ Year Credit Bond Ishares 60.76 60.64 60.75 18900 0.06 0.10%
CMF S&P CA Municipal Bond Ishares 118 117.84 117.92 21600 0.08 0.07%
CMT Core Molding Technologies Inc 21 20.48 20.77 35100 0.07 0.34%
CNDA IQ Canada Smallcap ETF 16.43 16.43 16.43 100 0.00 0.00%
CNY RMB/USD ETN Vaneck 41.35 41.2 41.35 1300 0.15 0.36%
COPX G-X Copper Miners ETF 20.9 20.54 20.84 7900 -0.04 -0.19%
CORN Teucrium Corn 19.07 18.88 19.04 45400 0.14 0.74%
CORP Invest Grade Corp Bd Index ETF Pimco 104.69 104.3 104.47 23000 0.17 0.16%
COW DJ-UBS Livestock TR Sub-Idx ETN Ipath 25.2 24.86 24.97 22800 -0.18 -0.72%
CPER US Copper 16.8 16.66 16.66 400 -0.14 -0.83%
CPHI China Pharma Holdings 0.2 0.18 0.18 211700 -0.02 -10.00%
CPI IQ Real Return ETF 27.31 27.26 27.31 7300 0.02 0.07%
CQP Cheniere Energy Partners LP 33.15 32.81 32.92 159300 -0.03 -0.09%
CQQQ China Technology ETF Guggenheim 46.04 45.83 45.9 25200 0.01 0.02%
CRF Cornerstone Strategic Return Fund 16.86 16.71 16.75 70500 -0.10 -0.59%
CRMD Cormedix Inc 0.46 0.42 0.43 271400 0.01 2.38%
CROP IQ Global Agribusiness Smallcap ETF 34.29 34.26 34.29 300 0.03 0.09%
CRVP Crystal Rock Holdings 0.86 0.84 0.86 1500 0.02 2.38%
CSD Guggenheim S&P Spin-Off ETF 47.13 46.97 47.02 4100 0.03 0.06%
CSJ 1-3 Year Credit Bond Ishares 105.4 105.31 105.34 337200 0.03 0.03%
CSM Largecap Core Proshares Lus 59.66 59.59 59.65 8900 0.05 0.08%
CTO Consolidated-Tomoka Land Co 55.3 54.11 54.89 3200 0.78 1.44%
CUO Continental Materials Corp 21.35 21.34 21.35 1400 0.01 0.05%
CURE Healthcare Bull 3X Direxion ETF 36.68 36.28 36.34 56300 -0.24 -0.66%
CUT Guggenheim MSCI Global Timber ETF 27.64 27.56 27.62 9200 0.03 0.11%
CVM Cel-Sci Corp 0.09 0.08 0.09 2815900 0.00 0.00%
CVR Chicago Rivet & Machine Co 39.11 39.11 39.11 100 0.00 0.00%
CVU CPI Aerostructures 7.85 7.4 7.85 30600 0.10 1.29%
CVY Multi Asset Income Guggenheim 20.83 20.74 20.76 24000 -0.01 -0.05%
CWB Convertible Secs Barclays Capital SPDR 49.23 49.1 49.17 232600 -0.05 -0.10%
CWI ACWI [Ex-Us] MSCI ETF SPDR 35.96 35.88 35.95 159900 0.07 0.20%
CYB Wisdomtree Chinese Yuan Fund 24.52 24.4 24.41 1800 0.01 0.04%
CZA Midcap Core Guggenheim 59.61 59.5 59.57 8600 0.01 0.02%
DAG DB Agriculture 2X ETN Powershares 3.28 3.25 3.28 3600 0.00 0.00%
DBA PS DB Agriculture Fund 19.92 19.8 19.83 187900 -0.03 -0.15%
DBB DB Base Metals ETN Powershares 15.97 15.91 15.94 78800 0.02 0.13%
DBBR Db-Xt MSCI Brazil Hgd Eq 10.75 10.72 10.75 2200 0.03 0.28%
DBC DB Commodity Index Powershares 14.89 14.78 14.87 1106200 0.07 0.47%
DBE DB Energy Powershares 12.31 12.18 12.3 272000 0.10 0.82%
DBEF Db-Xt MSCI EAFE Hgd Eq 30.8 30.73 30.8 787800 0.07 0.23%
DBEM Db-Xt MSCI EM Mkts Hgd Eq 21.78 21.74 21.75 7400 -0.02 -0.09%
DBJP Db-Xt MSCI Japan Hgd Eq 38.76 38.63 38.76 158300 0.10 0.26%
DBO DB Oil Powershares 8.55 8.41 8.52 675300 0.09 1.07%
DBP DB Precious Metals Powershares 38.15 38.04 38.15 4500 0.10 0.26%
DBS DB Silver Powershares 26.86 26.78 26.86 500 0.08 0.30%
DBV DB G10 Currency Harvest Powershares 24.33 24.26 24.32 6500 -0.01 -0.04%
DDG Oil & Gas Short Proshares 25.74 25.74 25.74 300 0.00 0.00%
DDM Ultra DOW 30 Proshares 95.63 95.25 95.46 85200 0.04 0.04%
DEF Defensive Equity Guggenheim 42.55 42.44 42.45 4900 -0.10 -0.24%
DEM Emrg Mkts Equity Inc Wisdomtree 41.47 41.27 41.43 121300 0.12 0.29%
DES Smallcap Dividend Wisdomtree 79.46 78.95 79.4 40000 0.05 0.06%
DEW Global Equity Income Wisdomtree 45.52 45.43 45.49 20000 -0.03 -0.07%
DFE Europe Smallcap Dividend Wisdomtree 65.86 65.62 65.84 139200 0.05 0.08%
DFJ Japan Smallcap Dividend Wisdomtree 69.03 68.86 69.03 19200 0.07 0.10%
DGL DB Gold Powershares 40.57 40.48 40.53 62600 0.03 0.07%
DGP DB Gold 2X ETN Powershares 24.17 23.98 24.12 7500 0.10 0.42%
DGS Emrg Mkts Smallcap Div Wisdomtree 45.99 45.88 45.93 120700 0.02 0.04%
DGSE Dgse Companies Inc 1.67 1.63 1.64 50000 -0.02 -1.20%
DGT Global DOW ETF SPDR 77.12 76.99 77.12 2800 0.13 0.17%
DGZ DB Gold -1X ETN Powershares 13.93 13.88 13.91 14900 0.01 0.07%
DHS Equity Income Wisdomtree 68.24 68.1 68.17 26100 -0.07 -0.10%
DHY Credit Suisse High Yield Bond Fund 2.85 2.8 2.8 234800 -0.04 -1.41%
DIA DOW Industrials SPDR 210.72 210.32 210.54 1152100 0.00 0.00%
DIG Ultra Oil & Gas Proshares 33.49 33.07 33.37 48100 0.04 0.12%
DIM Intl Midcap Dividend Wisdomtree 64.22 63.99 64.19 9000 0.12 0.19%
DIT Amcon Distributing Company 102 101.9 102 4000 0.00 0.00%
DJCI DJ-UBS Commodity Idx TR ETN UBS E-Tracs 15.22 15.17 15.2 2900 0.00 0.00%
DJP DJ-UBS Commodity Idx TR ETN Ipath 23.09 22.98 23.07 171700 0.04 0.17%
DLA Delta Apparel 19.37 18.5 18.76 10400 -0.61 -3.15%
DLN Largecap Dividend Wisdomtree 83.8 83.69 83.79 66800 0.02 0.02%
DLS Intl Smallcap Dividend Wisdomtree 69.61 69.43 69.56 35900 0.00 0.00%
DMF Dreyfus Muni Income 9.02 8.97 9.02 35500 0.02 0.22%
DNL Global Ex-US Growth Wisdomtree 53.14 53.02 53.08 2900 -0.06 -0.11%
DNN Denison Mines Corp 0.48 0.47 0.48 258700 0.01 2.13%
DNO US Short Oil 69.78 68.57 68.58 15900 -1.11 -1.59%
DOD DJ High Yield Select 10 ETN Elements 19 18.8 18.96 11900 -0.04 -0.21%
DOG DOW 30 Short Proshares 17.7 17.66 17.69 309800 0.00 0.00%
DOL Intl Largecap Dividend Wisdomtree 48.13 48 48.11 10200 0.11 0.23%
DON Midcap Dividend Wisdomtree 96.65 96.32 96.52 68400 -0.06 -0.06%
DOO Intl Div Ex-Financials Wisdomtree 41.9 41.74 41.9 49000 0.16 0.38%
DPK Dev Mkts Bear 3X Direxion ETF 16.17 16.1 16.1 7300 -0.07 -0.43%
DPW Digital Power Corp 0.6 0.51 0.53 445800 -0.02 -3.64%
DRN Real Estate Bull 3X Direxion 21.9 21.19 21.36 133600 -0.53 -2.42%
DRR Euro -2X ETN Vaneck 56.18 56.18 56.18 100 0.00 0.00%
DRV Real Estate Bear 3X Direxion 12.04 11.69 11.97 52200 0.23 1.96%
DRW Global Ex-US Real Estate Wisdomtree 29.94 29.88 29.92 8000 0.01 0.03%
DSI KLD 400 Social Index Ishares 89.2 89.03 89.12 16200 0.07 0.08%
DSS Document Security Systems 1.1 0.97 1.03 332700 -0.07 -6.36%
DSUM Chinese Yuan Dim Sum Bond Powershares 22.21 22.16 22.16 4100 -0.02 -0.09%
DTD Total Dividend Wisdomtree 84.66 84.51 84.59 8000 -0.07 -0.08%
DTH DEFA Equity Income Wisdomtree 42.66 42.52 42.61 112100 0.05 0.12%
DTN Dividend Ex-Financials Wisdomtree 81.84 81.5 81.84 9800 0.19 0.23%
DTO DB Crude Oil -2X ETN Powershares 134.5 129.96 129.96 4000 -3.92 -2.93%
DUG Ultrashort Oil & Gas Proshares 47.18 46.49 46.67 48200 0.18 0.39%
DUST Gold Miners Bear 3X Direxion ETF 29.07 28.22 28.73 5529000 0.43 1.52%
DVY DJ Select Dividend Index Ishares 92.14 91.91 92.09 368600 0.11 0.12%
DWM DEFA Wisdomtree 52.64 52.52 52.62 239600 0.02 0.04%
DWX S&P Dividend Intl SPDR 39.65 39.53 39.64 170400 0.07 0.18%
DXD Ultrashort DOW 30 Proshares 12.26 12.21 12.23 518900 -0.01 -0.08%
DXJ Japan Hedged Equity Wisdomtree 51.2 51 51.18 2343200 0.10 0.20%
DXR Daxor Corp 7.35 6.81 6.81 6500 -0.34 -4.76%
DYY DB Commodity 2X ETN Powershares 2.85 2.51 2.78 1900 -0.07 -2.46%
DZK Dev Mkts Bull 3X Direxion ETF 65.88 65.5 65.7 4500 0.08 0.12%
DZZ DB Gold -2X ETN Powershares 5.87 5.65 5.67 218900 -0.20 -3.41%
EAD Wells Fargo Advantage 8.67 8.63 8.66 138800 0.02 0.23%
EBND EM Local Bond ETF Barclays Capital SPDR 28.89 28.78 28.89 7900 0.11 0.38%
ECF Ellsworth Convertible Growth and Income 8.95 8.88 8.93 23900 0.04 0.45%
ECH Chile Investable Mkt Idx MSCI Ishares 43.51 43.29 43.4 120400 -0.01 -0.02%
ECNS China Smallcap Index MSCI Ishares 44.92 44.92 44.92 500 0.00 0.00%
ECON Emrg Mkts Consumer Egshares 27.24 27.16 27.23 73700 0.03 0.11%
EDC Emrg Mkts Bull 3X Direxion 86.76 86 86.54 144200 0.38 0.44%
EDEN Denmark Index MSCI Ishare 62.14 61.89 62.09 27500 0.09 0.15%
EDIV S&P Emrg Mkts Dividend SPDR 30.24 30.16 30.19 41600 0.03 0.10%
EDV Extended Dur Trs Idx ETF Vanguard 115.72 115.07 115.24 20500 -0.05 -0.04%
EDZ Emrg Mkts Bear 3X Direxion 14.45 14.32 14.35 508300 -0.07 -0.49%
EEB BRIC Guggenheim 32.53 32.36 32.41 4000 0.01 0.03%
EELV S&P EM Low Vol Powershares 23.99 23.92 23.96 34900 0.04 0.17%
EEM Emrg Mkts Index MSCI Ishares 41.76 41.63 41.74 31372700 0.07 0.17%
EEMS Emrg Mkts Smallcap MSCI Ishares 46.83 46.63 46.72 8300 0.07 0.15%
EEMV Emrg Mkts Min Vol Idx MSCI Ishares 55.74 55.6 55.7 174200 0.02 0.04%
EES Smallcap Earnings Wisdomtree 32.01 31.78 31.98 29700 0.02 0.06%
EET Ultra MSCI Emrg Mkts Proshares 72.29 72.09 72.2 1000 0.11 0.15%
EEV Ultrashort MSCI Emrg Mkts Proshares 11.37 11.31 11.32 22400 -0.05 -0.44%
EFA EAFE Index MSCI Ishares 66.06 65.85 66.05 25971500 0.18 0.27%
EFAV EAFE Min Volatility MSCI Ishares 70.38 70.18 70.38 387000 0.13 0.19%
EFG EAFE Growth Index MSCI Ishares 74.76 74.52 74.76 102900 0.17 0.23%
EFNL Finland Index MSCI Ishares 40.05 39.79 40.05 11300 0.26 0.65%
EFO Ultra MSCI EAFE Proshares 112.78 112.68 112.78 500 0.10 0.09%
EFU Ultrashort MSCI EAFE Proshares 27.46 27.3 27.3 2800 -0.16 -0.58%
EFV EAFE Value Index MSCI Ishares 52.65 52.5 52.65 227200 0.08 0.15%
EFZ EAFE MSCI Short Proshares 27.88 27.79 27.79 59800 -0.07 -0.25%
EGAS Gas Natural Inc 12.7 12.65 12.7 20200 0.00 0.00%
EGI Entree Resources Ltd 0.48 0.46 0.47 86400 0.00 0.00%
EGPT Egypt Index ETF Vaneck 28.07 27.96 28.07 3700 0.08 0.29%
EIA Eaton Vance California Muni Bond II 11.85 11.75 11.84 6200 -0.01 -0.08%
EIDO Indonesia Invstble Mkt Idx MSCI Ishares 26.92 26.69 26.79 615900 -0.12 -0.45%
EIM Eaton Vance Muni Bond Fund 12.63 12.55 12.56 185800 -0.04 -0.32%
EIO Eaton Vance Ohio Muni Bond Fund 13.11 13.03 13.09 5000 0.00 0.00%
EIP Eaton Vance Pennsylvania Muni Bond 13.04 13.03 13.04 2600 0.01 0.08%
EIRL Ireland Index MSCI Ishares 43.57 43.41 43.53 9300 -0.01 -0.02%
EIS Israel Index MSCI Ishares 52.67 52.39 52.53 17800 -0.03 -0.06%
EIV Eaton Vance Muni Bond Fund II 12.46 12.41 12.46 13500 0.05 0.40%
ELD Emrg Mkts Local Debt Wisdomtree 38.14 38 38.04 163400 0.00 0.00%
ELMD Electromed Inc 4.42 4.32 4.39 16200 0.06 1.39%
EMAN Emagin Corp 2.45 2.35 2.45 28700 0.00 0.00%
EMB USD Emrg Mkts Bond Ishares 115.49 115.37 115.49 614100 0.07 0.06%
EMI Eaton Vance Michigan Muni Income Trust 13.25 13.22 13.25 2900 0.03 0.23%
EMJ Eaton Vance New Jersey Muni Bond 13.03 13.03 13.03 300 0.00 0.00%
EMLC Emrg Mkts Local Curr Bond ETF Vaneck 18.9 18.85 18.88 980500 0.01 0.05%
ENOR Norway Index MSCI Ishares 23.2 23.05 23.17 16500 0.12 0.52%
ENX Eaton Vance New York Muni Bond Fund 12.45 12.37 12.44 62900 0.07 0.57%
ENY Canadian Energy Income Guggenheim 8.31 8.28 8.28 1200 -0.03 -0.36%
EPHE Philippines Index MSCI Ishares 37.23 36.86 36.88 209400 -0.19 -0.51%
EPI India Earnings Wisdomtree 24.9 24.84 24.87 1797300 -0.02 -0.08%
EPM Evolution Petroleum Corp 7.75 7.5 7.75 75700 0.20 2.65%
EPOL Poland Index MSCI Ishares 24.25 24.12 24.17 440600 -0.04 -0.17%
EPP Pacific Ex-Japan MSCI Ishares 44.42 44.31 44.42 247200 0.03 0.07%
EPS Earnings 500 Wisdomtree 83.39 83.19 83.22 3200 -0.17 -0.20%
EPU Peru Index MSCI Ishares 34.79 34.55 34.62 42100 -0.07 -0.20%
EPV Ultrashort FTSE Europe Proshares 36.56 36.41 36.41 4700 -0.11 -0.30%
EQL Alps Equal Sector Weight ETF 63.99 63.9 63.98 3200 0.08 0.13%
ERC Wells Fargo Advantage Multi-Sector 13.41 13.36 13.4 96700 -0.01 -0.07%
ERH Wells Fargo Advantage Utilities and High 13.32 13.3 13.32 16800 0.00 0.00%
ERO EUR/USD Exchange Rate ETN Ipath 41.7 41.7 41.7 600 0.00 0.00%
ERUS Russia Index MSCI Ishares 30.82 30.43 30.82 410000 0.29 0.95%
ERX Energy Bull 3X Direxion 27.04 26.45 26.88 2416700 -0.07 -0.26%
ERY Energy Bear 3X Direxion 13.21 12.94 13 493400 0.02 0.15%
ESP Espey Mfg. & Electronics 22.82 22.8 22.82 600 0.02 0.09%
EUM Emrg Mkts MSCI Short Proshares 20.84 20.79 20.8 42700 -0.04 -0.19%
EUO Ultrashort Euro Proshares 24.13 24.04 24.11 105000 0.01 0.04%
EUSA US Index MSCI Ishares 50.64 50.52 50.59 23100 -0.01 -0.02%
EVBN Evans Bancorp 41.8 40.15 40.5 4100 0.15 0.37%
EVI Envirostarm Inc 21.35 20.75 21.15 6700 -0.20 -0.94%
EVJ Eaton Vance New Jersey Muni Income Trust 12.25 12.12 12.2 9800 0.08 0.66%
EVM Eaton Vance California Muni Bond Fund 11.6 11.54 11.57 49800 0.03 0.26%
EVO Eaton Vance Ohio Muni Income Trust 13.76 13.71 13.75 5700 -0.01 -0.07%
EVP Eaton Vance Pennsylvania Muni Income Trust 12.28 12.27 12.28 1700 0.01 0.08%
EVV Eaton Vance Limited Duration 14.03 13.95 13.98 178000 0.03 0.22%
EVX Environmental Svcs ETF Vaneck 78.02 77.89 78.02 1400 0.13 0.17%
EVY Eaton Vance New York Muni Income Trust 13.07 13.02 13.07 7600 0.05 0.38%
EWA Australia Index MSCI Ishares 21.68 21.6 21.67 1475200 0.00 0.00%
EWC Canada Index MSCI Ishares 26.41 26.27 26.38 1472500 0.00 0.00%
EWD Sweden Index MSCI Ishares 34.1 33.99 34.09 293900 0.09 0.26%
EWEM Emrg Mkts Eq WT MSCI Guggenheim 32.48 32.23 32.24 4100 -0.10 -0.31%
EWG Germany Index MSCI Ishares 30.82 30.74 30.79 2714800 0.04 0.13%
EWGS Germany Smallcap Index Fund MSCI Ishares 52.96 52.7 52.93 3900 -0.02 -0.04%
EWH Hong Kong Index MSCI Ishares 23.5 23.43 23.46 1686800 0.01 0.04%
EWI Italy Index MSCI Ishares 28.34 28.24 28.34 567000 0.08 0.28%
EWJ Japan Index MSCI Ishares 53.18 52.97 53.18 2552900 0.15 0.28%
EWK Belgium Index MSCI Ishares 20.25 20.13 20.23 185300 0.10 0.50%
EWL Switzerland Index MSCI Ishares 34.95 34.76 34.88 570600 0.12 0.35%
EWM Malaysia Index MSCI Ishares 32.58 32.38 32.38 779500 -0.08 -0.25%
EWN Netherlands Invstbl Mkt Idx Ishares ETF 29.47 29.42 29.46 132400 0.04 0.14%
EWO Austria Investable Mkt Idx MSCI Ishares 21.6 21.5 21.58 584300 0.08 0.37%
EWP Spain Index MSCI Ishares 33.31 33.18 33.29 475200 0.09 0.27%
EWQ France Index MSCI Ishares 29.38 29.27 29.37 668900 0.10 0.34%
EWS Singapore Index MSCI Ishares 23.84 23.78 23.84 302900 0.01 0.04%
EWT Taiwan Index MSCI Ishares 34.82 34.67 34.71 2452800 -0.11 -0.32%
EWU UK Index MSCI Ishares 34.51 34.37 34.48 1844600 -0.01 -0.03%
EWV Ultrashort MSCI Japan Proshares 34.75 34.75 34.75 200 0.00 0.00%
EWW Mexico Index MSCI Ishares 53.26 52.71 53.06 1314600 0.18 0.34%
EWX S&P Emrg Mkts Smallcap SPDR 46.36 46.25 46.27 51200 -0.05 -0.11%
EWY South Korea Index MSCI Ishares 68.49 68.1 68.44 2976100 0.22 0.32%
EWZ Brazil Index MSCI Ishares 35.79 35.23 35.5 23143000 0.15 0.42%
EXI S&P Global Industrials Ishares 84.01 83.87 84.01 11200 0.12 0.14%
EXT Total Earnings Wisdomtree 85.28 84.92 85.28 1600 0.36 0.42%
EZA South Africa Index MSCI Ishares 62.15 61.83 62.1 303300 0.25 0.40%
EZJ Ultra MSCI Japan Proshares 101.77 101.77 101.77 100 0.00 0.00%
EZM Midcap Earnings Wisdomtree 35.32 35.1 35.23 36300 0.05 0.14%
EZU Ishares MSCI Eurozone ETF 41.21 41.06 41.21 9336000 0.13 0.32%
EZY Largecap Value Wisdomtree 72.19 72.19 72.19 100 0.00 0.00%
FAN Global Wind Energy First Trust 13.51 13.44 13.49 102900 -0.01 -0.07%
FAS Financial Bull 3X Direxion 44.93 44.3 44.7 1120300 0.17 0.38%
FAX Aberdeen Asia-Pacific 5.04 5.01 5.02 630100 -0.01 -0.20%
FAZ Financial Bear 3X Direxion 18.91 18.76 18.86 915200 -0.02 -0.11%
FBT Biotechnology Index NYSE ETF 106.74 105.24 105.37 23300 -1.11 -1.04%
FCG Natural Gas ETF FT 22.17 21.9 22.11 57300 0.05 0.23%
FCO Aberdeen Global 8.79 8.72 8.74 18800 -0.05 -0.57%
FDD Stoxx Euro Select Div First Trust 13.48 13.43 13.47 996700 0.01 0.07%
FDL Mstar Dividend Leaders 28.54 28.49 28.51 172000 0.01 0.04%
FDM DJ Select Microcap First Trust 42.52 42.27 42.47 25100 0.11 0.26%
FDN DJ Internet Index First Trust 95.36 94.89 95.18 130000 -0.08 -0.08%
FEN Energy Income and Growth Fund 26.35 26.16 26.26 34900 0.01 0.04%
FEU Stoxx Europe 50 SPDR 34.73 34.61 34.7 22700 0.09 0.26%
FEZ Euro Stoxx 50 ETF SPDR 39.49 39.35 39.46 1772500 0.09 0.23%
FFR FTSE En Dev Mkts Rel Est First Trust 44.72 44.21 44.22 6300 -0.21 -0.47%
FGD DJ Global Select Dividend First Trust 25.23 25.15 25.2 49800 0.01 0.04%
FILL Global Energy Producers MSCI Ishares 19.19 19.05 19.19 1100 0.01 0.05%
FIW Water ETF FT 42.29 42.14 42.19 12500 -0.07 -0.17%
FLM Global Engineering and Construction ETF FT 53.49 53.27 53.33 2100 -0.05 -0.09%
FLOT Floating Rate Note Ishares 50.88 50.87 50.87 594600 0.00 0.00%
FLTR Investment Grade Floating Rate Vaneck ETF 25.18 25.17 25.17 26500 -0.01 -0.04%
FNI Chindia ETF FT 35.38 35.21 35.32 24900 -0.04 -0.11%
FPP Fieldpoint Petroleum Corp 0.34 0.32 0.34 35100 0.02 6.25%
FPX US IPO Index First Trust 59.6 59.45 59.55 33000 -0.04 -0.07%
FRD Friedman Industries Inc 5.46 5.35 5.43 38000 -0.02 -0.37%
FRI S&P REIT Index 23.13 22.89 22.98 23700 -0.15 -0.65%
FRN Frontier Markets Guggenheim ETF 13.9 13.84 13.88 20400 0.01 0.07%
FSI Flexible Solutions International Inc 2.33 2.18 2.28 157400 0.10 4.59%
FSP Franklin Street Properties 11.42 11.31 11.37 160800 -0.05 -0.44%
FTF Franklin Templeton Limited Duration 11.88 11.85 11.88 92300 0.00 0.00%
FUD CMCI Food TR ETN UBS E-Tracs 18.9 18.89 18.89 1000 -0.01 -0.05%
FVD Value Line Dividend Idx First Trust 29.28 29.23 29.27 298900 0.00 0.00%
FVL Value Line 100 ETF First Trust 21.04 20.94 21.04 4300 0.10 0.48%
FWDB Madrona Global Bond ETF 27.13 25.88 25.88 800 -1.25 -4.61%
FXA Australian Dollar Trust 74.55 74.43 74.5 10400 -0.01 -0.01%
FXB British Pound Sterling Trust 124.89 124.46 124.79 150700 0.00 0.00%
FXC Canadian Dollar Trust 73.41 73.31 73.34 8600 0.02 0.03%
FXCH Chinese Renminbi Trust 72 72 72 100 0.00 0.00%
FXD Consumer Disc Alphadex First Trust 36.48 36.32 36.48 43200 0.12 0.33%
FXE Euro Trust 108.31 108.08 108.12 390600 -0.01 -0.01%
FXF Swiss Franc Trust 97.57 97.35 97.49 43100 0.05 0.05%
FXG Consumer Staples Alphadex First Trust 46.62 46.5 46.6 157100 0.08 0.17%
FXH Healthcare Alphadex First Trust ETF 64.6 64.43 64.54 80700 -0.06 -0.09%
FXI FTSE China 25 Index Fund Ishares 40.27 40.09 40.23 8001800 0.14 0.35%
FXL Technology Alphadex First Trust 44.74 44.55 44.72 50400 -0.02 -0.04%
FXN Energy Alphadex First Trust 13.81 13.66 13.71 313800 -0.10 -0.72%
FXO Financial Alphadex First Trust 27.74 27.65 27.68 483700 -0.03 -0.11%
FXP Ultrashort FTSE China 25 Proshares 24.9 24.73 24.73 24100 -0.12 -0.48%
FXR Indust/Producer Dur Alphadex First Trust 35.14 35.01 35.09 71800 0.07 0.20%
FXS Swedish Krona Trust 111.3 110.84 110.84 900 -0.46 -0.41%
FXU Utilities Alphadex First Trust 27.92 27.85 27.88 63600 -0.04 -0.14%
FXY Japanese Yen Trust 86.63 86.4 86.52 122700 -0.02 -0.02%
FXZ Materials Alphadex First Trust 37.85 37.77 37.82 26800 0.00 0.00%
GAF S&P Emrg Midl East & Africa SPDR 64.31 63.88 64.31 500 0.43 0.67%
GASL Natural Gas Bull 3X Direxion 25.4 24.46 25.15 100000 0.18 0.72%
GASX Direxion Natural Gas Bear 3X 33.87 33.04 33.04 2900 -0.69 -2.05%
GAZ DJ-UBS Natural Gas TR Sub-Idx ETN Ipath 0.42 0.4 0.41 38600 0.01 2.50%
GBB GBP/USD Exchange Rate ETN Ipath 33.8 33.8 33.8 200 0.00 0.00%
GBF Government/Credit Bond Ishares 114.14 113.98 114.02 1800 0.04 0.04%
GBR New Concept Energy Inc 1.56 1.44 1.45 28700 -0.06 -3.97%
GCC Continuous Commodity Index 18.97 18.91 18.93 14800 0.01 0.05%
GDX Gold Miners Vaneck ETF 23.05 22.83 22.94 33134900 -0.07 -0.30%
GDXJ Junior Gold Miners ETF Vaneck 32.35 31.89 31.92 9927400 -0.38 -1.18%
GEX Global Alternatve Energy ETF Vaneck 58.96 58.7 58.92 5000 0.22 0.37%
GGN Gamco Global Gold Natural Resources 5.75 5.71 5.72 349200 -0.02 -0.35%
GII FTSE Global Infra 100 SPDR 51.28 50.7 50.89 28400 -0.10 -0.20%
GLD Gold SPDR 120.79 120.33 120.54 6791600 0.05 0.04%
GLL Ultrashort Gold Proshares 73.55 73.01 73.44 13400 -0.09 -0.12%
GLO Clough Global Opportunities Fund 10.5 10.46 10.49 60900 0.03 0.29%
GLOW Glowpoint Inc 0.29 0.28 0.29 9800 0.01 3.57%
GLQ Clough Global Equity Fund 12.75 12.66 12.73 20200 0.07 0.55%
GLTR Physical Precious Metals Basket 63.24 63.02 63.11 22100 0.06 0.10%
GLU Gabelli Global Utility 19.34 19.25 19.26 11500 0.01 0.05%
GLV Clough Global Allocation Fund 13.63 13.5 13.52 14600 -0.06 -0.44%
GMF S&P Emerging Asia Pacific SPDR 90.72 90.33 90.33 43400 -0.29 -0.32%
GML S&P Emerging Latin America SPDR 50.13 49.99 50.07 1100 0.08 0.16%
GMM S&P Emerging Markets SPDR 67.13 66.79 66.96 56800 0.17 0.25%
GMMB Columbia Intermediate Municipal Bond ETF 53.35 53.35 53.35 100 0.00 0.00%
GMO General Moly Inc 0.28 0.28 0.28 304700 0.00 0.00%
GMTB Columbia Core Bond ETF 51.87 51.82 51.82 300 -0.05 -0.10%
GNR S&P Global Natural Resources SPDR 42.44 42.28 42.43 121500 0.02 0.05%
GORO Gold Resource Corp 3.65 3.48 3.5 444100 -0.13 -3.58%
GPL Great Panther Silver Ltd 1.24 1.2 1.22 1114500 -0.02 -1.61%
GREK G-X FTSE Greece 20 ETF 9.51 9.38 9.5 459100 0.06 0.64%
GRES IQ Global Resources ETF 25.49 25.47 25.48 1600 0.01 0.04%
GRF Eagle Capital Growth Fund 7.84 7.6 7.79 10300 0.18 2.37%
GRI Global Realty Majors Cohen & Steers ETF 44.12 43.96 44.07 4100 -0.05 -0.11%
GRN Global Carbon ETN Ipath 5.39 5.39 5.39 700 0.00 0.00%
GRU MLCX Grains Index TR ETN Elements 3.74 3.71 3.71 900 -0.03 -0.80%
GSB Globalscape 4.66 4.5 4.66 78700 0.15 3.33%
GSC GS Connect S&P GSCI Enh Commodity TR ETN 21.34 21.34 21.34 200 0.00 0.00%
GSG S&P GSCI Commodity-Indexed Ishares 14.52 14.38 14.51 88800 0.08 0.55%
GSP S&P GSCI Total Return ETN Ipath 13.46 13.34 13.46 4700 0.08 0.60%
GSS Golden Star Resources Ltd 0.69 0.66 0.66 1384800 -0.03 -4.35%
GST Gastar Exploration 1.19 1.1 1.1 3457900 -0.06 -5.17%
GST-A Gastar Exploration 8.625% Serie 19.95 19.67 19.79 1700 -0.16 -0.80%
GSY Guggenheim Enhanced Short Duration ETF 50.28 50.26 50.27 69800 -0.01 -0.02%
GTE Gran Tierra Energy Inc 2.46 2.38 2.46 1634900 0.07 2.93%
GUNR Mstar Global Upstream Natural Resources ETF 29.28 29.2 29.23 514500 -0.04 -0.14%
GUR S&P Emerging Europe SPDR 30.11 29.89 30.01 6400 0.05 0.17%
GV Goldfield Corp 4.63 4.5 4.5 121200 -0.10 -2.17%
GVI Interm Govt/Credit Bond Ishares 111.1 110.93 110.97 43000 0.01 0.01%
GVP GSE Systems 3.28 3.1 3.2 14600 0.09 2.89%
GWL S&P World Ex-US SPDR 29.3 29.24 29.3 38300 0.04 0.14%
GWX S&P Smallcap Intl SPDR 32.95 32.85 32.92 57200 0.07 0.21%
GXC S&P China SPDR 88.27 87.95 88.23 34500 0.23 0.26%
GXF G-X FTSE Nordic Region ETF 22.5 22.48 22.5 1500 0.02 0.09%
GXG G-X FTSE Colombia 20 ETF 10.04 9.96 10.03 56900 0.03 0.30%
HAO China Smallcap Guggenheim 25.02 24.87 24.99 7800 0.12 0.48%
HAP Rve Hard Assets Producers Vaneck ETF 33.26 33.21 33.23 8100 0.02 0.06%
HDG Hedge Replication ETF Proshares 44.2 44.16 44.2 62700 0.04 0.09%
HDGE Active Bear ETF 8.92 8.89 8.9 220600 0.01 0.11%
HDV Core High Dividend ETF Ishares 84.1 83.96 84.05 169900 0.00 0.00%
HEB Hemispherx Biopharma 0.55 0.54 0.54 20700 0.00 0.00%
HEDJ Intl Hedged Equity Wisdomtree 65.63 65.35 65.63 958900 0.24 0.37%
HGI Intl Multi-Asset Inc Guggenheim 16.74 16.74 16.74 300 0.00 0.00%
HILO Low Vol EM Dividend ETF Egshares 14.13 14.01 14.09 800 -0.04 -0.28%
HNW Pioneer Diversified High Income Trust 16.7 16.62 16.67 12300 0.03 0.18%
HTM U.S. Geothermal Inc 3.93 3.84 3.93 30500 0.02 0.51%
HUSA Houston American Energy Corp 0.46 0.42 0.44 155600 0.01 2.33%
HYD High Yld Muni ETF Vaneck 31.02 30.94 30.94 278100 -0.05 -0.16%
HYG Iboxx $ High Yield Corporate Bd Ishares 88.59 88.5 88.57 2909500 0.07 0.08%
HYLD Peritus High Yield ETF 36.15 35.96 36.15 9400 0.00 0.00%
HYMB S&P Hi Yld Muni Bond SPDR 57.2 57.03 57.12 22400 -0.01 -0.02%
HYS 0-5 Year Hi Yld Corp Bond Idx ETF Pimco 101.77 101.61 101.66 58600 0.02 0.02%
IAF Aberdeen Australia Equity Fund Inc 6.1 6.05 6.1 37300 0.03 0.49%
IAI DJ US Broker-Dealers Ishares 50.69 50.43 50.65 11100 0.13 0.26%
IAK DJ US Insurance Ishares 61.17 60.96 61 9000 -0.10 -0.16%
IAT DJ US Regional Banks Ishares 44.31 43.99 44.03 108400 -0.11 -0.25%
IAU Gold Trust Ishares ETF 12.22 12.16 12.19 4674100 0.01 0.08%
IBIO Ibio Inc 0.37 0.35 0.37 39400 0.00 0.00%
IBND Intl Corp Bond ETF SPDR 32.89 32.72 32.77 61900 -0.12 -0.36%
ICF Reality Majors Cohen & Steers Ishares 101.42 100.17 100.43 94100 -0.71 -0.70%
IDLV S&P Intl Dev Low Volatility Powershares 32.31 32.22 32.25 50000 -0.03 -0.09%
IDN Intellicheck Mobilisia 4.14 3.9 4.04 50000 -0.10 -2.42%
IDU DOW Utilities Ishares 133.66 133.3 133.49 12600 0.08 0.06%
IDV DJ Intl Select Div Idx Ishares 33.18 33.1 33.18 666700 0.04 0.12%
IDX Indonesia Index ETF Vaneck 23.56 23.4 23.47 13500 -0.06 -0.25%
IEC IEC Electronics 3.68 3.54 3.67 31500 0.12 3.38%
IEF 7-10 Year Treasury Ishares 107.08 106.94 107 1016600 -0.03 -0.03%
IEI 3-7 Year Treasury Bond Ishares 124 123.92 123.96 149700 -0.04 -0.03%
IEO DJ US Oil & Gas Ex Index Ishares 56.69 56.13 56.63 42400 0.11 0.19%
IEV S&P Europe 350 Ishares 45.34 45.22 45.32 575500 0.05 0.11%
IEZ DJ US Oil Equipment Index Ishares 35.9 35.45 35.7 96200 0.07 0.20%
IF Aberdeen Indonesia Fund 7.36 7.33 7.33 1000 -0.03 -0.41%
IFMI Institutional Financial Markets 1.28 1.24 1.28 10000 0.00 0.00%
IGC India Globalization Capital Inc 0.41 0.4 0.41 98700 0.00 0.00%
IGE S&P Natural Resources North Amer Ishares 32.61 32.4 32.56 108200 0.02 0.06%
IGM S&P Technology North Amer Ishares 148.34 148.09 148.32 25200 0.10 0.07%
IGN S&P Tech-Multimedia Ntwk North Amer Ishares 45.31 45.02 45.24 2100 0.22 0.49%
IGV S&P Tech-Software North Amer Ishares 139.23 138 138.5 415900 -0.35 -0.25%
IHE DJ US Pharmaceuticals Ishares 151.4 150.21 150.39 10100 -0.28 -0.19%
IHF DJ US Healthcare Provider Ishares 141.58 140.64 141.01 8300 -0.50 -0.35%
IHI DJ US Medical Devices Ishares 160.77 160.21 160.59 56900 -0.18 -0.11%
IHT Innsuites Hospitality Trust 1.92 1.72 1.72 700 -0.20 -10.42%
IJH S&P Midcap 400 Ishares 172.7 171.98 172.32 913200 -0.25 -0.14%
IJJ S&P Midcap 400 Value Ishares 146.92 146.16 146.45 93600 -0.36 -0.25%
IJK S&P Midcap 400 Growth Ishares 195.79 195.08 195.49 74200 -0.05 -0.03%
IJR S&P Smallcap 600 Index Ishares 68.86 68.38 68.77 2850300 0.08 0.12%
IJS S&P Smallcap 600 Value Ishares 137.43 136.44 137.18 61700 0.13 0.09%
IJT S&P Smallcap 600 Growth Ishares 152.9 151.88 152.77 86700 0.20 0.13%
ILF S&P Latin America 40 Ishares 31 30.58 30.85 1096800 0.20 0.65%
IMH Impac Mortgage Holdings 15.85 15.48 15.84 239700 0.19 1.21%
IMO Imperial Oil Ltd 28.85 28.53 28.81 300000 0.20 0.70%
INCO India Consumer Egshares 41.03 40.6 40.78 38700 0.18 0.44%
INDA India Index MSCI Ishares 32.43 32.29 32.34 3792300 -0.05 -0.15%
INDL India Bull 3X Direxion 76.69 75.8 76.08 70500 -0.27 -0.35%
INFU Infusystems Holdings 1.55 1.45 1.5 46200 -0.05 -3.23%
INP India Index ETN MSCI Ipath 77 76.85 76.9 3700 -0.02 -0.03%
INS Intelligent Systems Corp 3.86 3.86 3.86 100 0.00 0.00%
INUV Inuvo Inc 1.25 1.17 1.2 57300 -0.01 -0.83%
INXX India Infrastructure Egshares 13.57 13.48 13.51 36400 0.03 0.22%
IOIL IQ Global Oil Smallcap ETF 10.5 10.5 10.5 100 0.00 0.00%
IOO S&P Global 100 Ishares 85.68 85.46 85.68 32600 0.11 0.13%
IOT Income Opportunity Realty Trust 8.57 8.57 8.57 100 0.00 0.00%
IPB Merrill Lynch & Co 27 27 27 500 0.00 0.00%
IPD S&P Cons Disc Sector Intl SPDR 40.38 40.14 40.27 500 0.13 0.32%
IPE TIPS Barclays ETF SPDR 56.67 56.51 56.61 24800 0.07 0.12%
IPF S&P Financial Sector Intl SPDR 22 21.3 21.3 600 -0.70 -3.18%
IPFF S&P Intl Preferred Stock Ishares 16.99 16.94 16.95 17500 -0.04 -0.24%
IPK S&P Tech Sector Intl SPDR 42.75 42.37 42.6 15000 0.23 0.54%
IPN S&P Industrial Sector Intl SPDR 34.49 34.35 34.49 2600 0.07 0.20%
IPS S&P Cons Stapl Sector Intl SPDR 46.53 46.53 46.53 900 0.00 0.00%
IPU S&P Utilities Sector Intl SPDR 17.41 17.36 17.36 2500 -0.05 -0.29%
IPW S&P Energy Sector Intl SPDR 18.38 18.29 18.34 14600 -0.04 -0.22%
IRV S&P Materials Sector Intl SPDR 22.19 22.09 22.18 4400 -0.01 -0.05%
IRY S&P Healthcare Sector Intl SPDR 50.35 50.29 50.29 600 -0.06 -0.12%
ISL Aberdeen Israel Fund 18.87 18.63 18.68 3000 0.05 0.27%
ISR Isoray Inc 0.57 0.56 0.57 69000 0.00 0.00%
IST S&P Telecom Sector Intl SPDR 25.8 25.74 25.8 13300 0.03 0.12%
ITA DJ US Aerospace & Defense Ishares 158 157.41 157.57 195600 0.01 0.01%
ITB DJ US Home Construction Ishares 32.85 32.59 32.6 1381900 -0.08 -0.24%
ITE Interm-Term Treasury ETF SPDR 60.3 60.14 60.19 10100 0.05 0.08%
ITM Interm Muni ETF Vaneck 24 23.94 23.96 262700 -0.01 -0.04%
ITR Interm-Term Corp Bond ETF SPDR 34.47 34.41 34.43 176300 0.01 0.03%
IVE S&P 500 Value Ishares 104.06 103.86 103.98 353000 0.05 0.05%
IVOG S&P Midcap 400 Growth ETF Vanguard 120.78 120.47 120.61 13700 -0.11 -0.09%
IVOO S&P Midcap 400 ETF Vanguard 116.64 116.17 116.4 18200 -0.18 -0.15%
IVOV S&P Midcap 400 Value ETF Vanguard 111.84 111.31 111.59 39600 -0.23 -0.21%
IVV S&P 500 Ishares 243.42 242.97 243.23 2106700 0.15 0.06%
IVW S&P 500 Growth Ishares 137.85 137.6 137.8 380100 0.05 0.04%
IWB Russell 1000 Ishares 134.57 134.33 134.47 437500 0.08 0.06%
IWC Russell Microcap Ishares 85.59 84.85 85.33 21900 0.06 0.07%
IWD Russell 1000 Value Ishares 115.06 114.82 114.99 1477300 0.09 0.08%
IWF Russell 1000 Growth Ishares 119.32 119.07 119.22 807300 0.04 0.03%
IWL Russell Top 200 Ishares 55.39 55.31 55.33 4700 0.02 0.04%
IWM Russell 2000 Ishares 137.79 136.78 137.54 20047200 0.16 0.12%
IWN Russell 2000 Value Ishares 116.44 115.54 116.22 531800 0.15 0.13%
IWO Russell 2000 Growth Ishares 164.69 163.58 164.42 249300 0.10 0.06%
IWP Russell Midcap Growth Ishares 107.89 107.65 107.84 160200 0.10 0.09%
IWR Russell Midcap Ishares 190.96 190.1 190.63 214800 0.04 0.02%
IWS Russell Midcap Value Ishares 83.15 82.96 83.09 175700 0.00 0.00%
IWV Russell 3000 Ishares 143.12 142.86 143.04 145600 0.06 0.04%
IWX Russell Top 200 Value Ishares 48.29 48.18 48.23 7900 0.01 0.02%
IWY Russell Top 200 Growth Ishares 64.78 64.52 64.61 80000 0.04 0.06%
IXC S&P Global Energy Ishares 32.5 32.36 32.44 45200 -0.04 -0.12%
IXG S&P Global Financials Ishares 61.81 61.59 61.69 19000 0.01 0.02%
IXJ S&P Global Healthcare Ishares 107.11 106.66 106.69 16700 -0.15 -0.14%
IXN S&P Global Technology Ishares 134.03 133.71 134.01 392500 0.03 0.02%
IXP S&P Global Telecom Ishares 60.54 60.39 60.53 6600 0.13 0.22%
IYC DJ US Consumer Services Ishares 167.13 166.8 167.12 11600 0.32 0.19%
IYE DJ US Energy Ishares 36.59 36.33 36.5 256700 -0.04 -0.11%
IYF DJ US Financial Sector Ishares 104.31 104.06 104.11 131200 -0.09 -0.09%
IYG DJ US Financial Services Ishares 108.7 108.3 108.42 55700 0.02 0.02%
IYH DJ US Healthcare Ishares 159.31 158.59 158.7 25600 -0.36 -0.23%
IYJ DJ US Industrial Ishares 130.21 129.87 130.14 26600 0.27 0.21%
IYK DJ US Consumer Goods Ishares 121.93 121.46 121.9 8700 0.44 0.36%
IYM DJ US Basic Materials Ishares 88.4 88.13 88.29 25700 0.09 0.10%
IYR DJ US Real Estate Ishares 79.81 78.95 79.13 4014100 -0.64 -0.80%
IYT DOW Transportations Ishares 165.93 165 165.65 409000 0.55 0.33%
IYW DJ US Technology Ishares 144.4 143.86 144.4 60100 0.12 0.08%
IYY DJ US Index Ishares 121.3 120.91 121.04 15100 0.12 0.10%
IYZ DJ US Telecom Ishares 32.96 32.6 32.61 229400 -0.09 -0.28%
JJA DJ-UBS Agriculture TR Sub-Idx ETN Ipath 32.92 32.77 32.78 3700 -0.06 -0.18%
JJC DJ-UBS Copper TR Sub-Idx ETN Ipath 29.24 29.05 29.09 8600 0.04 0.14%
JJE DJ-UBS Energy TR Sub-Idx ETN Ipath 5.6 5.6 5.6 100 0.00 0.00%
JJG DJ-UBS Grains TR Sub-Idx ETN Ipath 27.6 27.3 27.48 20900 0.18 0.66%
JJM DJ-UBS Ind Metals TR Sub-Idx ETN Ipath 24.19 24.19 24.19 100 0.00 0.00%
JJN DJ-UBS Nickel TR Sub-Idx ETN Ipath 10.71 10.53 10.68 1800 0.15 1.42%
JJP DJ-UBS Prec Metals TR Sub-Idx ETN Ipath 57.83 57.83 57.83 200 0.00 0.00%
JJS DJ-UBS Softs TR Sub-Idx ETN Ipath 33.72 33.72 33.72 400 0.00 0.00%
JJT DJ-UBS Tin TR Sub-Idx ETN Ipath 46.13 46.13 46.13 100 0.00 0.00%
JJU DJ-UBS Aluminum TR Sub-Idx ETN Ipath 17.35 17.35 17.35 500 0.00 0.00%
JKD Mstar Large Core Index Ishares 146 145.63 145.86 9500 0.23 0.16%
JKE Mstar Large Growth Index Ishares 140.41 140.15 140.41 18200 0.13 0.09%
JKF Mstar Large Value Index Ishares 95.06 94.7 95.02 3500 0.17 0.18%
JKG Mstar Mid Core Index Ishares 169.07 168.83 168.93 9000 0.10 0.06%
JKH Mstar Mid Growth Index Ishares 181.81 181.36 181.36 2100 -0.45 -0.25%
JKJ Mstar Small Core Index Ishares 158.65 158.35 158.64 2900 0.27 0.17%
JKK Mstar Small Growth Index Ishares 158.19 158.19 158.19 400 0.00 0.00%
JKL Mstar Small Value Index Ishares 138.68 137.96 138.68 29200 0.42 0.30%
JNK High Yield Bond ETF SPDR 37.35 37.3 37.33 3121400 0.03 0.08%
JO DJ-UBS Coffee TR Sub-Idx ETN Ipath 18.02 17.63 17.81 187300 0.08 0.45%
JOB General Employment Enterprises 5.35 5.16 5.29 1900 -0.06 -1.12%
JXI S&P Global Utilities Ishares 50.74 50.65 50.66 4200 -0.07 -0.14%
KBE S&P Bank ETF SPDR 42.05 41.72 41.86 1243900 -0.02 -0.05%
KCE S&P Capital Markets ETF SPDR 46.72 46.65 46.66 1900 -0.06 -0.13%
KIE S&P Insurance ETF SPDR 86.32 86.07 86.22 74500 0.05 0.06%
KLD US ESG Select Index MSCI Ishares 101.74 101.46 101.64 15400 -0.04 -0.04%
KNOW All Cap Insider Sentiment Direxion 39.6 39.5 39.57 10900 -0.02 -0.05%
KOL Coal ETF Vaneck 12.9 12.81 12.89 55100 0.08 0.62%
KOLD Ultrashort Natural Gas Proshares 29.27 28.09 28.62 70500 -0.10 -0.35%
KRE S&P Regional Banking ETF SPDR 53.15 52.71 52.84 4296300 -0.16 -0.30%
KROO IQ Australia Smallcap ETF 16 15.96 16 300 0.04 0.25%
KRU Ultra KBW Regional Banking Proshares 72.5 72.5 72.5 100 0.00 0.00%
KWT Solar Energy ETF Vaneck 38.25 38.25 38.25 100 0.00 0.00%
KXI S&P Global Cons Staples Ishares 105.34 104.95 105.34 15300 0.39 0.37%
LAQ Latin America Equity Fund 23.6 23.56 23.56 400 -0.04 -0.17%
LBJ Latin America Bull 3X Direxion 24.29 23.64 24.09 7300 0.45 1.90%
LBY Libbey Inc 8.03 7.7 7.97 172100 -0.01 -0.13%
LEMB Emrg Mkts Local Cur Bond Ishares 46.49 46.38 46.46 6500 0.04 0.09%
LGL LGL Group 4.79 4.77 4.78 14000 0.01 0.21%
LIT G-X Lithium ETF 30.05 29.85 30.01 90200 0.13 0.44%
LNG Cheniere Energy 51.01 49.91 50.38 1526200 0.31 0.62%
LODE Comstock Mining Inc 0.18 0.17 0.17 384800 -0.01 -5.56%
LOV Spark Networks Plc 1.01 0.95 0.99 29800 -0.01 -1.00%
LQD Iboxx $ Invest Grade Corp Bond Ishares 119.91 119.72 119.83 2054800 0.01 0.01%
LSTK Livestock Pure Beta Ipath ETN 44.11 43.9 43.9 400 -0.21 -0.48%
LTL Ultra Telecommunications Proshares 53.28 53.22 53.22 700 -0.03 -0.06%
LTPZ 15+ Year US TIPS Index ETF Pimco 66.33 65.95 65.95 5600 -0.19 -0.29%
LTS Ladenburg Thalmann Financial Inc 2.29 2.21 2.23 109300 0.02 0.90%
LVL S&P Global Divd Opps Guggenheim 10.85 10.8 10.84 9600 -0.01 -0.09%
LWC Long-Term Corp Bond ETF SPDR 41.31 40.91 41.15 11000 -0.04 -0.10%
MAB Eaton Vance Massachusetts Muni Bond 14 13.81 14 2300 0.14 1.01%
MBB MBS Bond Ishares 107.33 107.23 107.33 252400 0.06 0.06%
MBG Mortgage Backed Bond ETF SPDR 26.48 26.41 26.48 17000 0.04 0.15%
MCF Contango Oil & Gas Company 6.65 6.32 6.5 134500 -0.15 -2.26%
MCRO IQ Hedge Macro Tracker ETF 25.65 25.65 25.65 100 0.00 0.00%
MDY S&P Midcap 400 SPDR 315 313.66 314.31 1004500 -0.21 -0.07%
MDYG S&P Midcap Growth ETF SPDR 142.81 142.23 142.52 17700 0.01 0.01%
MDYV S&P Midcap Value ETF SPDR 95.27 94.81 94.84 67300 -0.40 -0.42%
MGC Megacap 300 Index ETF Vanguard 82.85 82.71 82.84 20500 0.13 0.16%
MGK Megacap 300 Growth Index ETF Vanguard 100.85 100.63 100.83 93300 0.05 0.05%
MGV Megacap 300 Value Index ETF Vanguard 68.8 68.65 68.75 41700 0.07 0.10%
MHE Massachusetts Health and Education Tax-Exempt TR 13.92 13.92 13.92 100 0.00 0.00%
MHH Mastech Holdings Inc 6.7 6.6 6.63 1600 -0.02 -0.30%
MINT Enhanced Short-Maturity Strgy ETF Pimco 101.67 101.66 101.66 206400 -0.01 -0.01%
MLN Long Municipal Index ETF Vaneck 19.94 19.85 19.87 151300 -0.04 -0.20%
MLPG Alerian Natural Gas MLP ETN UBS E-Tracs 26.19 26.19 26.19 200 0.00 0.00%
MLPI Alerian MLP Infrastrctr ETN UBS E-Tracs 27.59 27.42 27.46 164900 -0.10 -0.36%
MLPY Cushing MLP Hi Income ETN Morgan Stanley 7.61 7.6 7.6 1300 0.00 0.00%
MMV Eaton Vance Massachusetts Muni Income Trust 13.51 13.46 13.46 7200 -0.02 -0.15%
MNA IQ Merger Arbitrage ETF 30.26 30.21 30.23 13900 -0.03 -0.10%
MOC Command Security Corp 3.38 3.05 3.31 181100 0.20 6.43%
MOO Agribusiness ETF Vaneck 55.24 55.1 55.17 25900 0.02 0.04%
MORT Mortgage REIT Vaneck ETF 24.3 24.07 24.3 30800 0.04 0.16%
MSN Emerson Radio Corp 1.32 1.29 1.32 3300 0.03 2.33%
MTK MS Technology ETF SPDR 73.6 73.3 73.6 21200 0.04 0.05%
MUB S&P National Amt-Free Muni Bd Ishares 110.53 110.4 110.46 258800 0.04 0.04%
MUNI Interm Muni Bond Strgy ETF Pimco 53.64 53.5 53.54 6600 -0.06 -0.11%
MVF Munivest Fund 9.77 9.69 9.76 117700 0.06 0.62%
MVV Ultra Midcap 400 Proshares 102.07 101.27 101.8 14200 -0.15 -0.15%
MXC Mexco Energy Corp 4.85 4.05 4.41 117400 0.15 3.52%
MXI S&P Global Materials Ishares 59.83 59.72 59.77 10600 0.02 0.03%
MYY Midcap 400 Short Proshares 12.47 12.46 12.46 3900 0.00 0.00%
MZA Muniyield Arizona Fund 14.99 14.91 14.92 2700 -0.07 -0.47%
MZZ Ultrashort Midcap400 Proshares 23.28 23.28 23.28 4100 0.00 0.00%
NAK Northern Dynasty Minerals 1.75 1.65 1.73 3379200 0.05 2.98%
NAVB Navidea Biopharmaceuticals Inc 0.46 0.44 0.45 310600 0.01 2.27%
NBH Neuberger Berman Intermediate Fund Inc 15.34 15.24 15.3 22200 0.05 0.33%
NBO Neuberger Berman New York Intermediate Fund Inc 12.61 12.57 12.61 18000 0.04 0.32%
NBW Neuberger Berman California Intermediate Fund In 14.2 14.13 14.16 10200 0.03 0.21%
NBY Novabay Pharmaceuticals 2.75 2.65 2.7 6500 -0.05 -1.82%
NEN New England Realty Associates Limited Partnershi 69 69 69 200 0.00 0.00%
NFO Insider Sentiment Guggenheim 55.43 55.31 55.37 3000 0.03 0.05%
NG Novagold Resources Inc 4.08 3.93 3.95 2108700 -0.11 -2.71%
NGD New Gold Inc 2.95 2.87 2.88 4414000 -0.06 -2.04%
NHC National Healthcare Corp 69.97 68.68 69.57 17100 0.06 0.09%
NHS Neuberger Berman High Yield Strategies 12.02 11.98 12.02 13900 0.04 0.33%
NIB DJ-UBS Cocoa TR Sub-Idx ETN Ipath 23.3 23.04 23.3 44100 0.21 0.91%
NINI Nickel Pure Beta ETN Ipath 15.25 15.25 15.25 100 0.00 0.00%
NJV Nuveen New Jersey Muni Value Fund 14.88 14.8 14.8 500 -0.08 -0.54%
NLR Uranium+Nuclear Energy Vaneck ETF 51.29 50.78 50.81 800 0.03 0.06%
NOG Northern Oil and Gas 1.75 1.65 1.65 1591600 -0.05 -2.94%
NORW G-X Norway ETF 11.82 11.76 11.8 68600 0.04 0.34%
NPN Nuveen Pennsylvania Muni Value Fund 15.39 14.85 15.31 900 -0.08 -0.52%
NRO Neuberger Berman Real Estate Securities 5.3 5.22 5.26 220500 -0.04 -0.75%
NSU Nevsun Resources Ltd 2.55 2.51 2.53 1013200 -0.01 -0.39%
NTN Ntn Buzztime 7.43 6.76 6.94 16900 -0.49 -6.59%
NUGT Gold Miners Bull 3X Direxion ETF 35.42 34.49 34.85 8126000 -0.50 -1.41%
NXE Nexgen Energy Ltd 2.35 2.27 2.3 91800 0.03 1.32%
NYF S&P NY Municipal Bond Ishares 111.88 111.78 111.8 5800 -0.03 -0.03%
NYH Eaton Vance New York Muni Bond Fund II 11.9 11.83 11.9 3200 0.00 0.00%
OEF S&P 100 Ishares 107.07 106.89 107.02 155900 0.06 0.06%
OIH Oil Services Vaneck ETF 26.42 26.06 26.32 6185600 0.04 0.15%
OIL S&P GSCI Crude Oil TR ETN Ipath 5.32 5.19 5.3 2145900 0.09 1.73%
OLO DB Crude Oil ETN Powershares 4.2 4.2 4.2 1200 0.00 0.00%
ONP Orient Paper 1.02 1 1.01 6300 0.01 1.00%
PAF FTSE RAFI Asia Pacific Ex-Jp Powershares 56 54.74 54.91 4000 -0.04 -0.07%
PALL Physical Palladium 75.89 74.65 75.8 32100 1.10 1.47%
PBD Global Clean Energy Powershares 11.73 11.7 11.7 4500 -0.03 -0.26%
PBE Dynamic Biotech & Genome Powershares 42.79 42.33 42.45 8700 -0.26 -0.61%
PBJ Dynamic Food & Beverage Powershares 33.29 33.17 33.26 13500 0.07 0.21%
PBP S&P 500 Buywrite Powershares 22.6 22.54 22.6 23400 0.06 0.27%
PBS Dynamic Media Powershares 27.14 26.93 27.14 20000 0.13 0.48%
PBW Wilderhill Clean Energy Powershares 4.17 4.13 4.15 35600 0.00 0.00%
PCEF CEF Income Composite Powershares 23.74 23.67 23.69 70200 -0.02 -0.08%
PCG-A Pacific Gas El 6.00 32.9 32.15 32.17 800 -0.73 -2.22%
PCG-B Pacific Gas El 5.50 30 28.89 28.89 1000 -1.11 -3.70%
PCG-C Pacific Gas El 5.00 26.2 26.2 26.2 100 0.00 0.00%
PCG-E Pacific Gas El 5.00 26.75 26.75 26.75 100 0.00 0.00%
PCY Emrg Mkts Sovereign Debt Powershares 29.57 29.53 29.55 567800 0.00 0.00%
PDN FTSE RAFI Dev Mkts Ex-US S/M Powershares 31.1 30.99 31.08 4300 -0.02 -0.06%
PEJ Dynamic Leisure & Entertain Powershares 42.05 41.9 42.05 15000 0.06 0.14%
PEK China ETF Vaneck 39.8 39.67 39.71 15200 -0.09 -0.23%
PFF S&P US Preferred Stock Ishares 39.09 38.98 39.08 1805500 0.09 0.23%
PFIG Fundamental Inv Gr Corp Bond Powershares 25.57 25.52 25.56 4000 0.00 0.00%
PGF Financial Preferred Powershares 19.06 18.98 19.04 235400 0.05 0.26%
PGM DJ-UBS Platinum TR Sub-Idx ETN Ipath 19.65 19.65 19.65 15000 0.00 0.00%
PGX Preferred Portfolio Powershares 15.06 15.01 15.06 1291600 0.04 0.27%
PHB Fundamental High Yld Corp Bond Powershares 19 18.98 18.99 247600 -0.01 -0.05%
PHF Pacholder High Yield Fund 7.98 7.92 7.97 94000 0.05 0.63%
PHYS Sprott Physical Gold Trust 10.36 10.31 10.33 499800 0.01 0.10%
PICB Intl Corporate Bond Powershares 26.03 25.88 26.03 126800 0.04 0.15%
PICK Global Sel Metals & Mining Prd MSCI Ishares 27.12 26.89 26.89 25000 -0.23 -0.85%
PIN India Powershares 23.14 23.07 23.09 65400 -0.03 -0.13%
PJP Dynamic Pharmaceuticals Powershares 58.99 58.57 58.64 50400 -0.35 -0.59%
PKB Dynamic Building & Construct Powershares 28.96 28.77 28.8 62000 -0.16 -0.55%
PLG Platinum Group Metals Ltd 1.14 1.08 1.12 619500 -0.01 -0.88%
PLM Polymet Mining 0.68 0.63 0.66 302700 -0.02 -2.94%
PLND Poland Vaneck ETF 18.1 18 18.07 4000 -0.01 -0.06%
PLX Protalix Biotherapeutics 0.93 0.89 0.92 690100 0.00 0.00%
PMR Dynamic Retail Powershares 35.31 35.1 35.15 600 -0.16 -0.45%
PPA Aerospace & Defense Powershares 46.26 46.1 46.16 79500 -0.10 -0.22%
PPLT Physical Platinum 92.33 91.6 91.81 39600 -0.33 -0.36%
PRB Pre-Refunded Muni ETF Vaneck 24.52 24.52 24.52 100 0.00 0.00%
PRF FTSE RAFI US 1000 Powershares 102.98 102.81 102.92 54600 0.06 0.06%
PRK Park National Corp 102.99 101.25 101.77 14900 0.07 0.07%
PSI Dynamic Semiconductors Powershares 44.97 44.42 44.96 53300 0.30 0.67%
PSJ Dynamic Software Powershares 56.66 56.36 56.63 9000 -0.03 -0.05%
PSK Wells Fargo Preferred Stock SPDR 45.22 45.12 45.19 48100 0.03 0.07%
PSLV Sprott Physical Silver Trust ETV 6.58 6.54 6.58 295400 0.03 0.46%
PSP Global Listed Private Eq Powershares 12.62 12.57 12.6 198500 0.03 0.24%
PSQ QQQ Short Proshares 39.66 39.54 39.56 336100 -0.03 -0.08%
PSR Active US Real Estate Powershares 77.64 77.64 77.64 500 0.00 0.00%
PST Ultrashort 7-10 Year Treasury Proshares 21.4 21.34 21.35 17700 0.00 0.00%
PTM Long Platinum TR ETN UBS E-Tracs 10.08 10.07 10.08 3900 0.01 0.10%
PTN Palatin Technologies 0.38 0.37 0.37 1058700 -0.01 -2.63%
PUW Wilderhill Progressive Energy Powershares 25.46 25.35 25.4 1400 0.04 0.16%
PVI Vrdo Tax-Free Weekly Powershares 24.94 24.9 24.9 3400 0.00 0.00%
PW Pittsburgh & West Virginia Railroad 7.12 6.85 6.85 4100 -0.01 -0.15%
PWB Dynamic Largecap Growth Powershares 36.06 35.94 36.06 24800 0.07 0.19%
PWC Dynamic Market Powershares 85.37 84.9 85.37 1200 0.47 0.55%
PWV Dynamic Largecap Value Powershares 35.54 35.47 35.5 57200 0.02 0.06%
PWZ Insured Cali Muni Bond Powershares 25.99 25.84 25.88 20000 -0.01 -0.04%
PXE Dynamic Energy Explor & Prod Powershares 20.02 19.84 19.93 11000 -0.09 -0.45%
PXF FTSE RAFI Dev Mkts Ex-US Powershares 42.12 42.02 42.11 60800 0.05 0.12%
PXH FTSE RAFI Emrg Mkts Powershares 20.18 20.08 20.16 103600 0.08 0.40%
PXJ Dynamic Oil & Gas Services Powershares 9.95 9.81 9.9 9600 0.02 0.20%
PXLG Fundamental Pure Large Grow Powershares 39.61 39.54 39.58 1400 -0.01 -0.03%
PXLV Fundamental Pure Large Value Powershares 35.77 35.72 35.75 600 0.03 0.08%
PXMG Fundamental Pure Mid Growth Powershares 36.33 36.21 36.21 2300 0.00 0.00%
PXMV Fundamental Pure Mid Value Powershares 30.69 30.5 30.57 1300 -0.12 -0.39%
PXQ Dynamic Networking Powershares 44.63 44.4 44.56 7400 0.09 0.20%
PXR Emrg Mkts Infrastructure Powershares 35.19 34.55 34.55 2200 -0.64 -1.82%
PXSG Fundamental Pure Small Grow Powershares 28.87 28.78 28.87 5600 0.09 0.31%
PXSV Fundamental Pure Small Value Powershares 28.53 28.39 28.5 45900 0.00 0.00%
PZA Insured National Muni Bond Powershares 25.49 25.43 25.46 279400 -0.02 -0.08%
PZD Cleantech Powershares 39.04 38.4 38.4 9300 -0.64 -1.64%
PZG Paramount Gold and Silver 1.61 1.55 1.61 21300 0.06 3.87%
PZI Zacks Micro Cap Powershares 17.82 17.76 17.78 1900 0.01 0.06%
PZT Insured NY Muni Bond Powershares 24.46 24.33 24.46 12700 0.11 0.45%
QAI IQ Hedge Multi-Strategy Tracker ETF 29.34 29.27 29.3 53600 0.03 0.10%
QID Ultrashort QQQ Proshares 16.81 16.69 16.72 1174100 -0.04 -0.24%
QLD Ultra QQQ Proshares 121.59 120.83 121.5 495200 0.38 0.31%
RALS RAFI Long/Short Proshares 37.92 37.88 37.88 1600 -0.04 -0.11%
RBL S&P Russia SPDR 19.4 19.29 19.37 1800 0.08 0.41%
RCD S&P 500 Cons Disc EW Guggenheim 92.09 91.41 92.06 5900 0.65 0.71%
RCG Renaissance Capital Growth & Income Fund III 1.29 1.18 1.18 54700 -0.11 -8.53%
REK Real Estate Short Proshares 16.7 16.64 16.7 1700 0.06 0.36%
REM FTSE Nareit Mort Plus Cp Idx Ishares 46.4 45.99 46.35 184500 -0.02 -0.04%
REMX Rare Earth/Strategic Metals Vaneck ETF 17.67 17.6 17.63 32400 -0.01 -0.06%
RETL Retail Bull 3X Direxion 28.04 27.25 27.84 7000 -0.20 -0.71%
REW Ultrashort Technology Proshares 22 22 22 700 0.00 0.00%
REZ Ishares Residential Real Estate ETF 64.9 64.43 64.56 20900 -0.32 -0.49%
RFG S&P Midcap 400 Pure Growth Guggenheim 139.22 138.57 139.22 2900 0.25 0.18%
RFV S&P Midcap 400 Pure Value Guggenheim 61.27 60.99 61.17 584900 0.05 0.08%
RGI S&P 500 Industrial EW Guggenheim 106.35 106.05 106.12 10200 -0.17 -0.16%
RHS S&P 500 Cons Staples EW Guggenheim 128.76 128.27 128.64 10600 0.37 0.29%
RIF Rmr Real Estate Income Fund 21.51 21.21 21.23 12900 -0.22 -1.03%
RINF 30 Year Tips/Tsy Spread Proshares 28.15 27.72 28.11 4800 0.18 0.64%
RING Global Gold Miners MSCI Ishares 18.72 18.44 18.48 57600 -0.12 -0.65%
RJA Rogers Agriculture ETN Elements 6.23 6.2 6.21 17100 0.00 0.00%
RJI Rogers Commodity ETN Elements 4.99 4.91 4.97 45600 0.06 1.22%
RJN Rogers Energy ETN Elements 2.39 2.36 2.39 9000 0.02 0.84%
RJZ Rogers Metal ETN Elements 7.96 7.96 7.96 3100 0.00 0.00%
RLGT Radiant Logistics 6.01 5.83 5.97 70400 -0.02 -0.33%
RNN Rexahn Pharmaceuticals 4.06 3.91 4.04 272100 0.09 2.28%
ROM Ultra Technology Proshares 139.65 138.65 139.55 46100 0.03 0.02%
ROOF IQ US Real Estate Smallcap ETF 27.02 26.78 26.86 11200 -0.14 -0.52%
ROX Castle Brands 2.09 1.83 1.95 1926400 -0.11 -5.34%
RPG S&P 500 Pure Growth Guggenheim 94.26 94.07 94.24 44700 -0.02 -0.02%
RPV S&P 500 Pure Value Guggenheim 58.43 58.27 58.38 43500 0.02 0.03%
RRF Global Real Return Wisdomtree 40.1 40.1 40.1 100 0.00 0.00%
RSP S&P 500 EW Guggenheim 92.04 91.89 92.01 592300 0.03 0.03%
RSX Russia Vaneck ETF 20.32 20.11 20.31 6024300 0.09 0.45%
RSXJ Russia Smallcap Vaneck ETF 41.09 40.81 41.03 7400 0.11 0.27%
RTH Retail ETF Vaneck 82.99 82.65 82.71 3400 -0.28 -0.34%
RTM S&P 500 Materials EW Guggenheim 96.98 96.67 96.98 114500 0.29 0.30%
RUSL Russia Bull 3X Direxion 41.57 40.39 41.57 159300 0.74 1.81%
RUSS Russia Bear 3X Direxion 33 32.04 32.08 102300 -0.44 -1.35%
RVP Retractable Technologies 1.14 1.05 1.09 51600 -0.01 -0.91%
RWC Relm Wireless Corp 4.8 4.74 4.8 16700 0.06 1.27%
RWJ Smallcap Revenue ETF Oppenheimer 64.81 64.29 64.75 38200 0.13 0.20%
RWK Midcap Revenue ETF Oppenheimer 55.03 54.76 54.93 15000 0.02 0.04%
RWL Largecap Revenue ETF Oppenheimer 46.14 46.04 46.12 69900 0.06 0.13%
RWM Russell 2000 Short Proshares 47.77 47.43 47.52 341900 -0.06 -0.13%
RWO DJ Global Real Estate ETF SPDR 48.01 47.7 47.8 118500 -0.19 -0.40%
RWR DJ REIT ETF SPDR 92.89 91.8 92.03 117200 -0.73 -0.79%
RWW Financial Sector Revenue ETF Oppenheimer 58.78 58.62 58.75 1500 0.13 0.22%
RWX DJ Intl Real Estate ETF SPDR 39.05 38.95 39.01 258400 0.05 0.13%
RXI S&P Global Cons Disc Ishares 100.23 100.1 100.23 3400 0.03 0.03%
RXL Ultra Health Care Proshares 73.1 72.73 72.73 900 -0.37 -0.51%
RYE S&P 500 Energy Equal Weight Guggenheim 54.53 54.01 54.36 23600 0.04 0.07%
RYF S&P 500 Financials EW Guggenheim 37.74 37.6 37.7 26000 0.04 0.11%
RYH S&P 500 Healthcare EW Guggenheim 166.99 166.17 166.27 13000 -0.47 -0.28%
RYJ Rj Sb-1 Equity Guggenheim ETF 39.79 39.66 39.79 1500 0.11 0.28%
RYT S&P 500 Technology EW Guggenheim 127.44 126.9 127.19 50300 -0.17 -0.13%
RYU S&P 500 Utilities EW Guggenheim 86.95 86.58 86.62 3300 -0.33 -0.38%
RZG S&P Smallcap 600 Pure Growth Guggenheim 99.88 99.2 99.72 5800 0.29 0.29%
RZV S&P Smallcap 600 Pure Value Guggenheim 64.57 64.13 64.5 519600 0.09 0.14%
SAA Ultra Smallcap 600 Proshares 79.72 78.74 78.74 6600 -0.98 -1.23%
SBB Smallcap 600 Short Proshares 39.46 39.46 39.46 100 0.00 0.00%
SBI Western Asset Intermediate Fund Inc 9.85 9.8 9.8 19500 -0.03 -0.31%
SBM Basic Materials Short Proshares 21.23 20.83 20.83 1700 -0.40 -1.88%
SCE-B South CA Edis 408 Pf 23.8 23.79 23.8 200 0.01 0.04%
SCE-C South CA Edis 424 Pf 24.36 24.08 24.09 500 -0.25 -1.03%
SCE-D South CA Edis 431 Pf 25.65 24.75 24.75 1300 -0.90 -3.51%
SCE-E South CA Edis 478 Pf 25.18 25.04 25.04 1700 -0.11 -0.44%
SCHA Schwab US Smallcap ETF 62.92 62.57 62.83 290800 0.02 0.03%
SCHB Schwab US Broad Market ETF 58.38 58.27 58.37 318700 0.03 0.05%
SCHC Schwab Intl Smallcap ETF 33.27 33.17 33.27 106200 0.05 0.15%
SCHD Schwab US Dividend Equity ETF 45.27 45.18 45.23 232400 0.01 0.02%
SCHE Schwab EM Mkts Equity ETF 25.02 24.95 25.01 703000 0.05 0.20%
SCHF Schwab Intl Equity ETF 31.59 31.5 31.59 1040500 0.06 0.19%
SCHG Schwab US Largecap Growth ETF 63.36 63.23 63.34 698300 0.04 0.06%
SCHH Schwab US REIT ETF 41.04 40.55 40.68 877600 -0.33 -0.80%
SCHM Schwab US Midcap ETF 47.75 47.62 47.72 121600 -0.01 -0.02%
SCHO Schwab Short-Term US Trsy ETF 50.5 50.47 50.49 168900 0.00 0.00%
SCHP Schwab US TIPS ETF 55.51 55.42 55.5 99400 0.04 0.07%
SCHR Schwab Interm-Term US Treasury 54.17 54.06 54.09 116400 -0.04 -0.07%
SCHV Schwab US Largecap Value ETF 50 49.92 49.98 140500 0.03 0.06%
SCHX Schwab US Largecap ETF 57.73 57.64 57.72 319700 0.06 0.10%
SCHZ Schwab US Aggregate Bond ETF 52.25 52.19 52.23 177100 0.00 0.00%
SCIF India Smallcap ETF Vaneck 56.21 55.53 56.01 97700 0.14 0.25%
SCIN India Smallcap Egshares 18.88 18.67 18.83 11600 0.15 0.80%
SCJ Japan Smallcap Index MSCI Ishares 69.29 69.07 69.29 16100 0.15 0.22%
SCO Ultrashort DJ-UBS Crude Oil Proshares 39.18 37.56 37.7 2074700 -1.13 -2.91%
SCPB Short-Term Corp Bond SPDR 30.66 30.64 30.65 117700 0.00 0.00%
SDD Ultrashort Smallcap 600 Proshares 20.44 20.4 20.44 700 0.04 0.20%
SDIV G-X Superdividend ETF 21.39 21.3 21.34 216000 -0.03 -0.14%
SDOW Ultrapro Short DOW 30 Proshares 32.76 32.59 32.64 437200 -0.01 -0.03%
SDP Ultrashort Utilities Proshares 26.2 26.2 26.2 300 0.00 0.00%
SDS Ultrashort S&P 500 Proshares 12.83 12.78 12.8 10369300 -0.02 -0.16%
SDY S&P Dividend SPDR 88.68 88.5 88.58 411200 -0.02 -0.02%
SEA Shipping Guggenheim ETF 11.79 11.67 11.69 80000 -0.10 -0.85%
SEB Seaboard Corp 3998 3929.89 3994.05 500 57.05 1.45%
SEF Financials Short Proshares 13.48 13.45 13.48 10500 0.01 0.07%
SGA Saga Communications 49.5 48.6 49.05 7200 -0.45 -0.91%
SGB Southwest Georgia Financial Corp 20.52 19.9 19.97 5600 0.07 0.35%
SGG DJ-UBS Sugar TR Sub-Idx ETN Ipath 33.04 32.41 32.43 87100 -0.32 -0.98%
SGOL Physical Swiss Gold 123.15 122.8 122.98 13000 0.05 0.04%
SH S&P 500 Short Proshares 33.69 33.63 33.66 4173900 -0.02 -0.06%
SHM Short-Term Muni Bond ETF SPDR 48.74 48.69 48.72 290000 0.00 0.00%
SHV Short-Treasury Bond Ishares 110.31 110.29 110.3 708100 0.00 0.00%
SHY 1-3 Year Treasury Bond Ishares 84.6 84.57 84.58 482000 -0.01 -0.01%
SICK Direxion Healthcare Bear 3X 26.17 26.17 26.17 200 0.00 0.00%
SIF Sifco Industries 7.35 7.2 7.3 11000 -0.05 -0.68%
SIJ Ultrashort Industrials Proshares 22.21 22.21 22.21 100 0.00 0.00%
SIL G-X Silver Miners ETF 36.17 35.84 35.93 135900 0.03 0.08%
SIM Grupo Simec S.A. De C.V 10.63 10.4 10.55 800 0.15 1.44%
SIVR Physical Silver 16.98 16.84 16.93 75600 0.01 0.06%
SJB High Yld Short Proshares 23.65 23.53 23.62 75900 -0.03 -0.13%
SKF Ultrashort Financials Proshares 28.47 28.35 28.47 18000 0.08 0.28%
SLV Silver Trust Ishares 16.45 16.31 16.4 5724800 0.02 0.12%
SLVP Global Silver Miners MSCI Ishares 11.77 11.4 11.64 48300 -0.02 -0.17%
SLX Steel Vaneck ETF 37.08 36.83 36.87 26100 -0.17 -0.46%
SLY S&P Smallcap 600 SPDR 121.01 120.1 120.5 12700 0.13 0.11%
SLYG S&P Smallcap Growth ETF SPDR 212.32 211.05 212.13 13000 0.37 0.17%
SLYV S&P Smallcap Value ETF SPDR 117.01 116.35 116.99 20500 0.31 0.27%
SMB Municipal Short Vaneck ETF 17.56 17.54 17.55 9700 0.00 0.00%
SMDD Ultrapro Short Midcap 400 Proshares 14.17 14.17 14.17 100 0.00 0.00%
SMH Semiconductor Vaneck ETF 85.5 84.66 85.48 794200 0.29 0.34%
SMK Ultrashort MSCI Mexico Proshares 18.21 18.21 18.21 100 0.00 0.00%
SMMU Short-Term Muni Bond Strgy ETF Pimco 50.31 50.31 50.31 400 0.00 0.00%
SMN Ultrashort Basic Materials Proshares 18.48 18.43 18.43 900 -0.04 -0.22%
SOIL G-X Fertilizers/Potash ETF 9.4 9.37 9.39 4300 0.02 0.21%
SOXL Semiconductor Bull 3X Direxion 95.05 91.74 94.99 288200 1.15 1.23%
SOXS Semiconductor Bear 3X Direxion 30.05 29 29 155700 -0.59 -1.99%
SOYB Teucrium Soybean 17.82 17.65 17.65 15700 -0.17 -0.95%
SPHB S&P 500 High Beta Powershares 36.88 36.7 36.86 1319000 0.05 0.14%
SPLV S&P 500 Low Vol Powershares 44.77 44.69 44.72 933100 -0.01 -0.02%
SPXU Ultrapro Short S&P 500 Proshares 15.95 15.87 15.91 2008400 -0.02 -0.13%
SPY S&P 500 SPDR 241.9 241.45 241.71 46629900 0.17 0.07%
SPYG S&P 500 Growth ETF SPDR 119.23 118.87 119.02 16400 -0.03 -0.03%
SPYV S&P 500 Value ETF SPDR 112.91 112.43 112.61 6000 -0.30 -0.27%
SRS Ultrashort Real Estate Proshares 32.78 32.29 32.63 14500 0.34 1.05%
SRTY Ultrapro Short Russell 2000 Proshares 47.75 46.74 47 398500 -0.19 -0.40%
SSG Ultrashort Semiconductors Proshares 15.7 15.48 15.6 145900 -0.10 -0.64%
SSN Samson Oil & Gas Ltd 0.56 0.54 0.55 27400 -0.01 -1.79%
SSO Ultra S&P 500 Proshares 88.95 88.63 88.82 585500 0.11 0.12%
SSY Sunlink Health Systems 1.61 1.59 1.61 600 0.00 0.00%
STIP 0-5 Year TIPS Bond Ishares 101.02 100.93 100.97 31400 0.04 0.04%
STPZ 1-5 Year US TIPS Index ETF Pimco 52.46 52.38 52.45 16600 0.04 0.08%
STS Supreme Industries 18.84 18.24 18.26 96700 -0.37 -1.99%
SUB S&P S/T National Muni Bond Ishares 106.09 105.97 106.03 96300 0.05 0.05%
SVT Servotronics Inc 9.69 9.25 9.5 1100 0.24 2.59%
SVXY VIX Short-Term Fut ETF Short Proshares 153.95 150.21 153.49 2177700 3.23 2.15%
SYN Synthetic Biologics Inc 0.61 0.58 0.61 675400 0.01 1.67%
SZK Ultrashort Consumer Goods Proshares 15.85 15.85 15.85 100 0.00 0.00%
SZO DB Crude Oil -1X ETN Powershares 87.88 87.88 87.88 100 0.00 0.00%
TAN Solar ETF Guggenheim 18.57 18.37 18.4 139300 -0.16 -0.86%
TAO China Real Estate Guggenheim 24.61 24.52 24.59 52000 -0.01 -0.04%
TAT Transatlantic Petroleum Ltd 1.43 1.33 1.36 112800 -0.07 -4.90%
TBF 20+ Year Short Treasury Proshares 22.88 22.78 22.84 175800 0.01 0.04%
TBT Ultrashort 20+ Year Treasury Proshares 37.16 36.88 37.04 559300 0.04 0.11%
TBX 7-10 Year Short Treasury Proshares 28.29 28.1 28.29 57300 0.11 0.39%
TBZ Ultrashort 3-7 Year Treasury Proshares 26.57 26.57 26.57 100 0.00 0.00%
TDTF Iboxx 5Yr Target Dur TIPS ETF Flexshares 25.18 25.14 25.15 30400 -0.01 -0.04%
TDTT Iboxx 3Yr Target Dur TIPS ETF Flexshares 24.72 24.67 24.67 236800 0.00 0.00%
TFI Muni Bond ETF SPDR 48.85 48.77 48.83 328200 0.01 0.02%
TGB Taseko Mines Ltd 1.31 1.28 1.31 348400 0.01 0.77%
TGC Tengasco 0.7 0.65 0.67 44600 -0.01 -1.47%
THD Thailand Capped Index MSCI Ishares 78.88 78.7 78.82 133100 0.00 0.00%
THM International Tower Hill Mines Ltd 0.49 0.47 0.48 48500 0.00 0.00%
TIK Tel-Instrument Electronics 4.2 4.15 4.2 2000 0.05 1.20%
TILT Mstar US Mkt Factors Tilt ETF Flexshares 101.04 100.73 100.85 7200 -0.19 -0.19%
TIP TIPS Bond Ishares 114.44 114.24 114.4 780800 0.07 0.06%
TIPZ Broad U.S. TIPS Index ETF Pimco 58 57.94 57.94 2400 -0.05 -0.09%
TIS Orchids Paper Products Company 14.02 13.23 13.95 95400 -0.05 -0.36%
TLH 10-20 Year Treasury Bd Ishares 136.6 136.29 136.37 14500 -0.09 -0.07%
TLO Long-Term Treasury ETF SPDR 71.43 71.18 71.26 42100 -0.05 -0.07%
TMF 20+ Year Trsy Bull 3X Direxion 20.26 20.03 20.14 221000 -0.01 -0.05%
TMP Tompkinstrustco 78 76.59 77.06 36700 0.19 0.25%
TMV 20+ Year Trsy Bear 3X Direxion 20.64 20.4 20.54 495700 0.06 0.29%
TNA Smallcap Bull 3X Direxion 52.46 51.33 52.16 2761600 0.17 0.33%
TOK Kokusai Index MSCI Ishares 60.45 60.24 60.33 4300 0.06 0.10%
TRT Trio-Tech International 5.74 5.43 5.59 68700 0.11 2.01%
TRX Tanzanian Royalty Exploration Corp 0.51 0.49 0.5 170200 0.00 0.00%
TTFS Advisorshares Wilshire Buyback ETF 64.62 64.48 64.54 5700 -0.08 -0.12%
TUR Turkey Index MSCI Ishares 40.69 40.42 40.44 143200 -0.18 -0.44%
TUZ 1-3 Year US Treasury Index ETF Pimco 50.74 50.67 50.71 11100 -0.03 -0.06%
TWM Ultrashort Russell 2000 Proshares 22.45 22.14 22.21 1037000 -0.07 -0.31%
TYBS 20+ Year Trsy Bear 1X Direxion 20.83 20.82 20.82 500 0.00 0.00%
TYD 7-10 Year Treasury Bull 3X Direxion 44.75 44.75 44.75 100 0.00 0.00%
TYO 7-10 Year Treasury Bear -3X Direxion 14.11 14.06 14.1 3200 0.03 0.21%
TZA Smallcap Bear 3X Direxion 18.05 17.66 17.75 7878300 -0.07 -0.39%
UAG CMCI Agriculture TR ETN UBS E-Tracs 18.85 18.81 18.81 500 -0.04 -0.21%
UBC CMCI Livestock TR ETN UBS E-Tracs 19.54 19.51 19.54 300 0.03 0.15%
UBG CMCI Gold TR ETN UBS E-Tracs 31.9 31.9 31.9 100 0.00 0.00%
UBN CMCI Energy TR ETN UBS E-Tracs 6.76 6.67 6.74 14300 0.04 0.60%
UBR Ultra MSCI Brazil Proshares 61.05 60 60.39 12900 0.39 0.65%
UBT Ultra 20+ Year Treasury Proshares 78.8 78.3 78.59 2600 -0.12 -0.15%
UCC Ultra Consumer Services Proshares 69.79 69.79 69.79 100 0.00 0.00%
UCI CMCI TR ETN UBS E-Tracs 13.67 13.67 13.67 400 0.00 0.00%
UCO Ultra DJ-UBS Crude Oil Proshares 17.68 16.98 17.61 5119100 0.48 2.80%
UDN DB US Dollar Bearish Powershares 21.44 21.4 21.42 38000 0.01 0.05%
UDOW Ultrapro DOW 30 Proshares 116.12 115.49 115.82 135000 0.08 0.07%
UEC Uranium Energy 1.38 1.29 1.34 802800 0.04 3.08%
UGA US Gasoline 25.96 25.65 25.96 80900 0.25 0.97%
UGE Ultra Consumer Goods Proshares 45.07 44.97 44.97 200 -0.10 -0.22%
UGL Ultra Gold Proshares 39.59 39.29 39.43 32300 0.03 0.08%
UJB Ultra High Yield Proshares 64.39 64.39 64.39 100 0.00 0.00%
ULE Ultra Euro Proshares 15.55 15.48 15.51 6900 0.02 0.13%
UMDD Ultrapro Midcap 400 Proshares 87.66 86.71 86.96 5900 0.25 0.29%
UMX Ultra MSCI Mexico Proshares 25.01 24.7 24.88 9400 0.17 0.69%
UNG US Natural Gas Fund 7.49 7.33 7.44 5930200 0.00 0.00%
UNL US 12 Month Natural Gas 10.76 10.66 10.76 600 0.10 0.94%
UPRO Ultrapro S&P 500 Proshares 102.96 102.41 102.74 811800 0.27 0.26%
UPV Ultra FTSE Europe Proshares 51.86 50.43 50.96 2300 0.08 0.16%
UPW Ultra Utilities Proshares 47.09 47.09 47.09 100 0.00 0.00%
UQM Uqm Technologies Inc 0.75 0.69 0.74 173800 0.04 5.71%
URA G-X Uranium ETF 13.18 13.02 13.16 99100 0.14 1.08%
URE Ultra Real Estate Proshares 123.22 121.57 122.12 21500 -1.10 -0.89%
URG Ur Energy Inc 0.56 0.52 0.54 214900 -0.02 -3.57%
URR Euro 2X ETN Vaneck 18 17.25 17.26 3700 0.01 0.06%
URTY Ultrapro Russell 2000 Proshares 123.07 120.46 122.44 142200 0.57 0.47%
USCI US Commodity Index 38.69 38.59 38.6 135400 -0.05 -0.13%
USD Ultra Semiconductors Proshares 89.53 87.76 89.53 1800 1.77 2.02%
USL US 12 Month Oil 17.91 17.51 17.86 86500 0.22 1.25%
USMV US Min Vol MSCI Ishares 49.19 49.11 49.14 887000 -0.02 -0.04%
USO US Oil Fund 10.3 10.09 10.28 31424400 0.14 1.38%
UST Ultra 7-10 Year Treasury Proshares 58.61 58.54 58.56 1700 0.02 0.03%
UTG Reaves Utility 35.19 35.01 35.19 45600 0.09 0.26%
UUP DB US Dollar Bullish Powershares 25.2 25.15 25.17 413400 -0.01 -0.04%
UUU Universal Security Instruments 3.05 2.85 2.9 1900 -0.15 -4.92%
UVXY Ultra VIX Short-Term Fut Proshares 11.44 10.9 10.95 24223200 -0.49 -4.28%
UWM Ultra Russell 2000 Proshares 115.3 113.71 114.92 77800 0.23 0.20%
UWN Nevada Gold & Casinos 2.6 2.46 2.51 43100 -0.04 -1.57%
UXI Ultra Industrials Proshares 56.37 56.37 56.37 300 0.00 0.00%
UYG Ultra Financials Proshares 97.33 96.97 97.04 13400 -0.12 -0.12%
UYM Ultra Basic Materials Proshares 55.06 54.76 55.04 1300 0.28 0.51%
VAW Materials ETF Vanguard 119.64 119.19 119.59 43700 0.26 0.22%
VB Smallcap ETF Vanguard 133.93 133.33 133.82 366700 0.07 0.05%
VBK Smallcap Growth ETF Vanguard 144.27 143.7 144.11 117100 0.02 0.01%
VBR Smallcap Value ETF Vanguard 121.45 120.78 121.25 186900 0.05 0.04%
VCF Delaware Colorado Muni Income Fund Inc 14.97 14.86 14.89 4900 -0.03 -0.20%
VCR Consumer Disc ETF Vanguard 142.51 141.92 142.49 57500 0.50 0.35%
VDC Consumer Staples ETF Vanguard 145.13 144.74 145.1 80400 0.29 0.20%
VDE Energy ETF Vanguard 91.5 90.82 91.31 352000 0.06 0.07%
VEA FTSE Developed Markets Vanguard 41.53 41.42 41.53 5719800 0.08 0.19%
VEGI Global Agriculture Prod MSCI Ishares 26.89 26.84 26.84 800 -0.05 -0.19%
VEU FTSE All-World Ex-US ETF Vanguard 50.42 50.29 50.41 1278100 0.07 0.14%
VFH Financial ETF Vanguard 60.1 59.85 59.97 392300 0.02 0.03%
VFL Delaware Florida Insured Muni 13.53 13.38 13.38 6200 -0.15 -1.11%
VGK Europe ETF FTSE Vanguard 56.12 55.96 56.12 5184300 0.11 0.20%
VGT Information Technology ETF Vanguard 145.01 144.46 144.96 346700 -0.01 -0.01%
VGZ Vista Gold Corp 0.93 0.91 0.93 147400 0.01 1.09%
VHC Virnetx Holding Corp 3.65 3.55 3.65 129000 0.05 1.39%
VHT Healthcare ETF Vanguard 141.23 140.55 140.65 104700 -0.34 -0.24%
VIG Dividend Appreciation ETF Vanguard 92.6 92.37 92.51 503300 0.05 0.05%
VII Vicon Industries Inc 0.56 0.5 0.55 26800 0.00 0.00%
VIOG S&P Smallcap 600 Growth Vanguard 131.04 130.36 130.93 5800 0.18 0.14%
VIOO S&P Smallcap 600 Index Vanguard 124.99 124.27 124.84 19400 -0.03 -0.02%
VIOV S&P Smallcap 600 Value Vanguard 118.41 117.89 118.35 5400 0.02 0.02%
VIS Industrials ETF Vanguard 127 126.59 126.88 41400 0.25 0.20%
VIXM VIX Mid-Term Futures ETF Proshares 30.02 29.77 29.82 10300 -0.20 -0.67%
VIXY VIX Short-Term Futures ETF Proshares 11.49 11.2 11.22 1401500 -0.27 -2.35%
VKI Invesco Advantage Muni Income Trust II 11.48 11.39 11.46 72100 -0.02 -0.17%
VMM Delaware Minnesota Muni II 14.95 14.56 14.56 8600 -0.39 -2.61%
VNM Vietnam Vaneck ETF 14.45 14.28 14.35 178700 -0.01 -0.07%
VNQ REIT Index ETF Vanguard 83.32 82.4 82.66 3046200 -0.57 -0.68%
VO Midcap ETF Vanguard 142.35 142.07 142.25 210300 -0.02 -0.01%
VOE Midcap Value ETF Vanguard 102.52 102.26 102.47 135000 0.05 0.05%
VOO S&P 500 ETF Vanguard 222.07 221.67 221.93 1196000 0.17 0.08%
VOOG S&P 500 Growth ETF Vanguard 123.71 123.46 123.67 32200 0.07 0.06%
VOOV S&P 500 Value ETF Vanguard 100.29 100.12 100.17 22700 -0.03 -0.03%
VOT Midcap Growth ETF Vanguard 117.74 117.44 117.56 83500 -0.09 -0.08%
VOX Telecom Services ETF Vanguard 93.78 93.22 93.27 93100 -0.17 -0.18%
VPL Pacific ETF FTSE Vanguard 65.22 65.02 65.22 117800 0.10 0.15%
VPU Utilities ETF Vanguard 117.25 116.86 117.07 71500 -0.09 -0.08%
VQT S&P 500 Dynamic Veqtor ETN Barclays 144.27 144.09 144.09 300 -0.18 -0.12%
VSR Versar Inc 1.41 1.37 1.39 65100 0.01 0.72%
VSS FTSE All-World Ex-US Smcp Idx ETF Vanguard 107.87 107.71 107.78 68400 -0.04 -0.04%
VT Total World Stock Index ETF Vanguard 67.68 67.57 67.67 755900 0.05 0.07%
VTI