HomeExchange
AMEX EOD:2017-10-20
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 57.45 57.17 57.35 53100 0.07 0.12%
AAMC Altisource Asset 85.5 85.5 85.5 300 0.00 0.00%
AAU Almaden Minerals 1.15 1.11 1.13 128100 0.01 0.89%
ABE Aberdeen EM Smaller Company Fund 14.65 14.619 14.62 1900 -0.03 -0.17%
ACIM ACWI IMI MSCI ETF SPDR 76.6 76.59 76.59 1200 0.00 0.00%
ACSI American Customer Satisfaction Core Alpha ETF 29.669 29.575 29.65 1400 0.07 0.25%
ACU Acme United Corp 24.7 23.01 24.5 46700 0.95 4.03%
ACWF Ishares Global Multifactor ETF 29.96 29.785 29.83 4500 0.04 0.15%
ACWV All Country World Min Vol MSCI Ishares 82.96 82.72 82.88 87300 0.08 0.10%
ACY Aerocentury Corp 14.1 13.55 13.55 4500 -0.55 -3.90%
AE Adams Resources & Energy 43.73 43.3 43.3 1200 -0.07 -0.16%
AFK Africa Index ETF Vaneck 23.62 23.53 23.58 3000 0.02 0.08%
AFTY CSOP FTSE China A50 ETF 17.62 17.45 17.47 2900 -0.15 -0.85%
AGG Aggregate Bond Ishares 109.405 109.26 109.3 2014300 -0.02 -0.02%
AGGE IQ Enhanced Core Bond U.S. ETF 19.67 19.66 19.66 700 -0.01 -0.05%
AGGP IQ Enhanced Core Plus Bond U.S. 20.12 20.05 20.09 51500 -0.03 -0.15%
AGGY Wisdomtree Yield Enhcd US Agg Bond Fund 50.75 50.66 50.72 20300 0.06 0.12%
AGQ Ultra Silver Proshares 35.28 34.2 34.61 97700 -0.40 -1.14%
AGT Argentina Index MSCI Ishares 27.03 27.02 27.02 1200 -0.01 -0.04%
AGZ Agency Bond Ishares 113.4 113.31 113.34 14900 0.03 0.03%
AINC Ashford Inc 62.33 62.33 62.33 100 0.00 0.00%
AIRI Air Industries Group Inc 1.54 1.38 1.38 105900 -0.08 -5.48%
AKG Asanko Gold Inc 1 0.965 0.978 452700 -0.02 -1.71%
ALD Asia Local Debt ETF Wisdomtree 45.55 45.55 45.55 100 0.00 0.00%
ALFA Alphaclone Alternative Alpha ETF 42.16 42.08 42.12 300 -0.04 -0.09%
ALFI Alphaclone International ETF 24.6 24.57 24.57 1000 -0.03 -0.12%
ALN American Lorain Corp 0.36 0.31 0.34 6000 -0.01 -2.86%
ALO Alio Gold Corp. 4.18 4.03 4.05 157900 -0.13 -3.11%
ALTS Mstar Alternative Solutions Proshares 38.69 38.58 38.63 2300 0.05 0.13%
AMJ Alerian MLP Index ETN JP Morgan 27.49 27.27 27.29 2240200 -0.14 -0.51%
AMJL X-Links Mthy Pay 2X Leveraged Alerian MLP 19.71 19.35 19.35 1400 -0.35 -1.78%
AMLP Alps Alerian MLP ETF 10.93 10.79 10.8 12749300 -0.12 -1.10%
AMLX Oil Hedged MLP Income ETF 12.6 12.45 12.45 1800 -0.15 -1.19%
AMPE Ampio Pharmaceutical 1.17 1.02 1.09 889700 -0.01 -0.91%
AMS American Shared Hospital Services 3.1 3.05 3.1 8900 0.05 1.64%
AMU Etracs Alerian MLP Index ETN 17.3 17.13 17.17 79400 0.01 0.06%
AMZA Infracap MLP ETF 8.57 8.47 8.49 1068100 -0.08 -0.93%
ANGL Fallen Angel HY Bond ETF Vaneck 30.37 30.32 30.34 234000 -0.02 -0.07%
AOA S&P Aggressive Allocation Ishares 54.3 54.155 54.255 38400 -0.02 -0.03%
AOK S&P Conservative Allocation Ishares 34.66 34.57 34.64 51700 -0.02 -0.06%
AOM S&P Moderate Allocation Ishares 38.18 38.08 38.14 55100 -0.04 -0.10%
AOR S&P Growth Allocation Ishares 45.25 45.15 45.22 35700 -0.03 -0.07%
APHB Ampliphi Biosciences Corp 1.27 1.18 1.27 445800 0.06 4.96%
APT Alpha Pro Tech 4.05 3.9 3.95 24300 -0.10 -2.47%
ARCM Arrow Reserve Capital Management ETF 20.04 20.04 20.04 1000 0.00 0.00%
ARGT G-X FTSE Argentina 20 ETF 31.52 31.33 31.42 82500 -0.02 -0.06%
ARKG Ark Genomic Revolution Multi-Sector ETF 26.68 26.3 26.51 25300 0.21 0.80%
ARKK Ark Innovation ETF 34.99 34.62 34.84 76000 0.20 0.58%
ARKQ Ark Industrial Innovation ETF 32.995 32.55 32.9 28100 0.35 1.08%
ARKW Ark Web X.0 ETF 41.96 41.55 41.77 56200 0.18 0.43%
ARN.P Arconic Inc. Pf 3.75 90.5 90.5 90.5 100 0.00 0.00%
ASB.W Associated Banc-Corp. WT 6.21 5.5 6.21 65000 0.14 2.31%
ASEA G-X FTSE Asean 40 ETF 15.77 15.77 15.77 100 0.00 0.00%
ASHR Db-Xt Harvest CSI 300 China A 30.1 30.03 30.07 498300 -0.01 -0.03%
ASHS Db-Xt Harvest CSI 500 China A 36.24 36.03 36.24 9100 0.21 0.58%
ASHX Db-Xt CSI 300 China A Hgd Eq 22.17 22.1 22.16 6700 0.06 0.27%
ASM Avino Silver & Gold 1.49 1.43 1.47 179200 0.01 0.68%
AST Asterias Biotherapeutics Inc 2.85 2.7 2.75 169200 -0.10 -3.51%
ATMP Barclays Plus Select MLP ETN 20.85 20.64 20.64 39700 -0.18 -0.86%
ATNM Actinium Pharmaceuticals Inc 0.73 0.69 0.725 622600 -0.01 -0.68%
AUG Auryn Resources Inc 1.88 1.74 1.75 205500 -0.06 -3.31%
AUMN Golden Minerals Co 0.44 0.43 0.43 126800 -0.01 -2.27%
AUSE Australia Dividend Wisdomtree 57.76 57.59 57.67 3100 -0.02 -0.03%
AWX Avalon Holdings Corp 2.1 2.08 2.08 500 -0.01 -0.48%
AXJL Asia Pacific Ex-Japan Wisdomtree 68.94 68.73 68.85 3100 0.11 0.16%
AXJV Asia Ex Japan Mini Ishares ETF 35.78 35.78 35.78 1100 0.00 0.00%
AXU Alexco Resource Corp 1.38 1.31 1.32 402300 -0.06 -4.35%
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