HomeExchange
AMEX EOD:2017-06-28
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
AADR Advisorshares Dorsey Wright ADR 46.7 46.29 46.7 6200 0.39 0.84%
AAMC Altisource Asset 89.6 86.95 88 10200 -0.55 -0.62%
AAU Almaden Minerals 1.34 1.31 1.32 102300 0.00 0.00%
ABE Aberdeen EM Smaller Company Fund 13.95 13.9 13.95 3200 0.05 0.36%
ACIM ACWI IMI MSCI ETF SPDR 72.08 71.66 72.08 2100 0.42 0.59%
ACSI American Customer Satisfaction Core Alpha ETF 28.86 28.84 28.84 15600 0.00 0.00%
ACU Acme United Corporation 28.51 27.54 27.95 3300 0.41 1.49%
ACWF Ishares Global Multifactor ETF 27.39 27.31 27.39 3700 0.02 0.07%
ACWV All Country World Min Vol MSCI Ishares 79.84 79.59 79.77 85000 0.08 0.10%
ACY Aerocentury Corp 11.9 11.17 11.9 2900 0.73 6.54%
ADK Adcare Health Systems Inc 0.97 0.95 0.96 33400 0.01 1.05%
ADK-A Adcare Health Systems Inc 10.87 21.6 21.45 21.45 3200 -0.15 -0.69%
AE Adams Resources & Energy 41.93 40.33 41.87 1200 1.54 3.82%
AFK Africa Index ETF Vaneck 21.88 21.54 21.88 2500 0.34 1.58%
AFTY CSOP FTSE China A50 ETF 15.3 15.28 15.29 5400 -0.01 -0.07%
AGF DB Agriculture ETN Powershares 10.97 10.97 10.97 500 0.00 0.00%
AGG Aggregate Bond Ishares 109.88 109.68 109.86 12184400 0.01 0.01%
AGGE IQ Enhanced Core Bond U.S. ETF 19.63 19.61 19.61 3400 -0.02 -0.10%
AGGP IQ Enhanced Core Plus Bond U.S. 20.12 20.07 20.07 53000 -0.02 -0.10%
AGGY Wisdomtree Yield Enhcd US Agg Bond Fund 50.71 50.58 50.62 11400 -0.09 -0.18%
AGQ Ultra Silver Proshares 34.73 34.31 34.73 94900 0.15 0.43%
AGT Ishares Argentina and Global Exposure ETF 25.45 25.45 25.45 200 0.00 0.00%
AGZ Agency Bond Ishares 114.01 113.74 113.82 8100 0.08 0.07%
AIII Acre Realty Investors Inc 0.84 0.78 0.82 36000 0.04 5.13%
AINC Ashford Inc 50.49 50 50.03 800 0.03 0.06%
AIRI Air Industries Group Inc 2 1.79 1.87 21900 -0.02 -1.06%
AKG Asanko Gold Inc 1.54 1.48 1.52 1814200 0.04 2.70%
ALFA Alphaclone Alternative Alpha ETF 40.05 39.91 40.05 4500 0.14 0.35%
ALFI Alphaclone International ETF 23.18 23.18 23.18 100 0.00 0.00%
ALN American Lorain Corp 0.45 0.43 0.45 2300 0.00 0.00%
ALO Alio Gold Corp. 5.74 5.5 5.71 121900 0.16 2.88%
ALTS Mstar Alternative Solutions Proshares ETF 38.95 38.85 38.95 2600 0.07 0.18%
AMJ Alerian MLP Index ETN JP Morgan 29.4 28.82 29.26 1593000 0.43 1.49%
AMJL X-Links Mthy Pay 2X Leveraged Alerian MLP 22.62 22.14 22.62 1300 0.48 2.17%
AMLP Alps Alerian MLP ETF 11.84 11.59 11.77 10617200 0.18 1.55%
AMLX Oil Hedged MLP Income ETF 14.85 14.8 14.85 400 0.05 0.34%
AMPE Ampio Pharmaceutical 0.57 0.53 0.53 521900 -0.04 -7.02%
AMS American Shared Hospital Services 3.95 3.85 3.95 4600 0.10 2.60%
AMU Etracs Alerian MLP Index ETN 18.52 18.23 18.46 84800 0.23 1.26%
AMZA Infracap MLP ETF 9.92 9.66 9.87 1296100 0.21 2.17%
AND G-X FTSE Andean 40 ETF 8.67 8.57 8.63 2100 0.03 0.35%
ANGL Fallen Angel HY Bond ETF Vaneck 29.62 29.51 29.61 829500 0.05 0.17%
AOA S&P Aggressive Allocation Ishares 52.12 51.85 52.05 28300 0.10 0.19%
AOK S&P Conservative Allocation Ishares 34.15 34.02 34.14 39600 0.05 0.15%
AOM S&P Moderate Allocation Ishares 37.5 37.31 37.41 74400 0.02 0.05%
AOR S&P Growth Allocation Ishares 43.91 43.72 43.91 69000 0.14 0.32%
APHB Ampliphi Biosciences Corp 0.86 0.82 0.83 126400 -0.02 -2.35%
APT Alpha Pro Tech 3.05 2.96 3 19000 0.04 1.35%
ARCM Arrow Reserve Capital Management ETF 20.03 20.03 20.03 0 0.00 0.00%
ARGT G-X FTSE Argentina 20 ETF 29.48 28.91 29.45 51200 0.40 1.38%
ARKG Ark Genomic Revolution Multi-Sector ETF 23.08 22.56 23.06 12900 0.45 1.99%
ARKK Ark Innovation ETF 29.81 29.22 29.79 89200 0.45 1.53%
ARKQ Ark Industrial Innovation ETF 28.72 28.19 28.71 14400 0.18 0.63%
ARKW Ark Web X.0 ETF 35.99 35.35 35.96 47900 0.40 1.12%
ARN.P Arconic Inc. Pf 3.75 88.75 87.75 88.75 400 0.95 1.08%
ASEA G-X FTSE Asean 40 ETF 15.16 15.16 15.16 700 0.00 0.00%
ASHR Db-Xt Harvest CSI 300 China A 27.09 26.93 27.07 585600 0.07 0.26%
ASHS Db-Xt Harvest CSI 500 China A 32.69 32.65 32.69 600 0.04 0.12%
ASHX Db-Xt CSI 300 China A Hgd Eq 20.61 20.58 20.58 300 -0.03 -0.15%
ASM Avino Silver & Gold 1.62 1.56 1.61 141000 0.02 1.26%
AST Asterias Biotherapeutics Inc 3.7 3.4 3.65 72600 0.01 0.27%
AST.W Asterias Biotherapeutics Inc Warrants 0.52 0.45 0.48 13400 -0.03 -5.88%
ATMP Barclays Plus Select MLP ETN 22.14 21.86 22.05 111700 0.19 0.87%
ATNM Actinium Pharmaceuticals Inc 1.2 1.15 1.18 146200 0.03 2.61%
AUMN Golden Minerals Co 0.57 0.55 0.56 15900 -0.01 -1.75%
AUSE Australia Dividend Wisdomtree 56.26 55.87 56.26 3000 0.39 0.70%
AUXO Auxilio Inc 4.78 4.55 4.78 36500 0.23 5.05%
AWX Avalon Holdings Corp 2.75 2.33 2.75 105800 0.40 17.02%
AXJL Asia Pacific Ex-Japan Wisdomtree 65.89 65.77 65.85 1700 0.08 0.12%
AXJV Asia Ex Japan Mini Ishares ETF 33.36 33.36 33.36 700 0.00 0.00%
AXN China Aoxing Pharmaceutical Company 0.32 0.3 0.32 82100 0.01 3.23%
AXU Alexco Resource Corp 1.38 1.31 1.34 109900 -0.04 -2.90%
AYT GEMS Asia 8 ETN Ipath 41.35 40.74 40.88 7100 -0.02 -0.05%
Exchange List
ExchangeDescription
AMEX American Stock Exchange
FOREX Foreign Exchange
HKEX Hong Kong Stock Exchange
INDEX Global Indices
LSE London Stock Exchange
MLSE Milan Stock Exchange
NASDAQ NASDAQ Stock Exchange
NYSE New York Stock Exchange
OTCBB OTC Bulletin Board
SGX Singapore Stock Exchange