HomeExchange
AMEX EOD:2017-08-21
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 51.3 50.98 51.25 5700 -0.05 -0.10%
AAMC Altisource Asset 78.2 76.88 76.98 2100 -1.22 -1.56%
AAU Almaden Minerals 1.14 1.08 1.11 120700 -0.01 -0.89%
ABE Aberdeen EM Smaller Company Fund 14.14 13.83 13.845 1600 -0.29 -2.09%
ACIM ACWI IMI MSCI ETF SPDR 72.48 72.21 72.48 21300 0.27 0.37%
ACSI American Customer Satisfaction Core Alpha ETF 28.56 28.56 28.56 12100 0.00 0.00%
ACU Acme United Corporation 28.01 26.81 26.83 3900 -1.18 -4.21%
ACWF Ishares Global Multifactor ETF 27.685 27.52 27.64 7900 0.03 0.11%
ACWV All Country World Min Vol MSCI Ishares 80.67 80.28 80.63 62700 0.23 0.29%
ACY Aerocentury Corp 10.25 10.1 10.2 8300 -0.05 -0.49%
ADK Adcare Health Systems Inc 0.98 0.95 0.97 26000 -0.01 -1.02%
ADK-A Adcare Health Systems Inc 10.87 22.08 21.76 22.01 1200 -0.07 -0.32%
AE Adams Resources & Energy 34.99 34.01 34.01 1800 -0.98 -2.80%
AFK Africa Index ETF Vaneck 23.2 22.85 23.2 7600 0.23 1.00%
AFTY CSOP FTSE China A50 ETF 16.28 16.22 16.25 4000 -0.03 -0.18%
AGF DB Agriculture ETN Powershares 10.4 10.12 10.4 500 0.28 2.77%
AGG Aggregate Bond Ishares 110.09 109.97 110.03 1717600 0.02 0.02%
AGGE IQ Enhanced Core Bond U.S. ETF 19.69 19.68 19.69 1500 0.01 0.05%
AGGP IQ Enhanced Core Plus Bond U.S. 20.08 19.97 20.06 87700 0.09 0.45%
AGGY Wisdomtree Yield Enhcd US Agg Bond Fund 50.75 50.7 50.75 11100 0.01 0.02%
AGQ Ultra Silver Proshares 35.4 34.77 34.89 91000 -0.25 -0.71%
AGT Ishares Argentina and Global Exposure ETF 25.15 25.06 25.15 1000 0.01 0.04%
AGZ Agency Bond Ishares 114.18 114.11 114.15 9600 0.03 0.03%
AINC Ashford Inc 65.7 60.7 64.175 9200 2.35 3.81%
AIRI Air Industries Group Inc 1.29 1.19 1.2 76600 -0.09 -6.98%
AKG Asanko Gold Inc 1 0.95 0.995 693900 0.04 3.65%
ALD Asia Local Debt ETF Wisdomtree 45.39 45.26 45.39 900 0.13 0.29%
ALFA Alphaclone Alternative Alpha ETF 40.235 40.12 40.235 3100 0.12 0.29%
ALFI Alphaclone International ETF 23.63 23.49 23.63 4000 0.14 0.60%
ALN American Lorain Corp 0.425 0.425 0.425 100 0.00 0.00%
ALO Alio Gold Corp. 4.07 3.89 4.07 196900 0.11 2.78%
ALTS Mstar Alternative Solutions Proshares 38.67 38.67 38.67 400 0.00 0.00%
AMJ Alerian MLP Index ETN JP Morgan 27.41 26.99 27.11 3073700 -0.27 -0.99%
AMJL X-Links Mthy Pay 2X Leveraged Alerian MLP 19.25 18.54 18.86 3700 -0.39 -2.03%
AMLP Alps Alerian MLP ETF 10.73 10.51 10.54 14908900 -0.16 -1.50%
AMLX Oil Hedged MLP Income ETF 12.53 12.49 12.49 1200 0.00 0.00%
AMPE Ampio Pharmaceutical 0.48 0.395 0.48 381300 0.05 11.63%
AMS American Shared Hospital Services 2.95 2.75 2.86 36900 -0.04 -1.38%
AMU Etracs Alerian MLP Index ETN 17.28 17.02 17.08 214400 -0.20 -1.16%
AMUB Etracs Alerian MLP ETN Series B 17.08 17.06 17.06 400 -0.02 -0.12%
AMZA Infracap MLP ETF 8.74 8.515 8.56 2098400 -0.15 -1.72%
AND G-X FTSE Andean 40 ETF 9.5 9.33 9.45 9700 0.09 0.96%
ANGL Fallen Angel HY Bond ETF Vaneck 29.73 29.59 29.6 423300 -0.10 -0.34%
AOA S&P Aggressive Allocation Ishares 52 51.84 51.96 41300 0.01 0.02%
AOK S&P Conservative Allocation Ishares 34.13 34.05 34.12 19700 0.00 0.00%
AOM S&P Moderate Allocation Ishares 37.4 37.32 37.4 63800 0.03 0.08%
AOR S&P Growth Allocation Ishares 43.8 43.68 43.8 61400 0.00 0.00%
APHB Ampliphi Biosciences Corp 0.825 0.78 0.791 53500 -0.03 -4.12%
APT Alpha Pro Tech 3.5 3.35 3.35 41900 -0.10 -2.90%
ARCM Arrow Reserve Capital Management ETF 20 20 20 0 0.00 0.00%
ARGT G-X FTSE Argentina 20 ETF 29.14 28.915 28.96 43500 -0.10 -0.34%
ARKG Ark Genomic Revolution Multi-Sector ETF 22 21.72 21.96 3200 0.18 0.83%
ARKK Ark Innovation ETF 30.94 30.47 30.75 66700 -0.19 -0.61%
ARKQ Ark Industrial Innovation ETF 28.83 28.35 28.57 16000 -0.26 -0.90%
ARKW Ark Web X.0 ETF 38.36 37.94 38.26 32100 -0.08 -0.21%
ARN.P Arconic Inc. Pf 3.75 88.05 87.51 87.51 700 -0.54 -0.61%
ASB.W Associated Banc-Corp. WT 3.29 3.03 3.29 7300 0.02 0.61%
ASEA G-X FTSE Asean 40 ETF 15.33 15.21 15.29 1700 0.08 0.53%
ASHR Db-Xt Harvest CSI 300 China A 28.37 28.29 28.37 324900 0.07 0.25%
ASHS Db-Xt Harvest CSI 500 China A 34.98 34.89 34.95 3600 0.05 0.14%
ASHX Db-Xt CSI 300 China A Hgd Eq 21.18 21.18 21.18 200 0.00 0.00%
ASM Avino Silver & Gold 1.74 1.68 1.71 101600 -0.02 -1.16%
AST Asterias Biotherapeutics Inc 3.15 3 3.05 152300 -0.05 -1.61%
AST.W Asterias Biotherapeutics Inc Warrants 0.24 0.24 0.24 200 0.00 0.00%
ATMP Barclays Plus Select MLP ETN 20.68 20.39 20.44 164100 -0.19 -0.92%
ATNM Actinium Pharmaceuticals Inc 0.6 0.57 0.57 179200 -0.02 -3.39%
AUG Auryn Resources Inc 2.68 2.57 2.6 48700 -0.08 -2.99%
AUMN Golden Minerals Co 0.53 0.51 0.51 96100 -0.01 -1.92%
AUSE Australia Dividend Wisdomtree 57.79 57.54 57.54 1600 -0.25 -0.43%
AUXO Auxilio Inc 3.68 3.58 3.58 14200 -0.10 -2.72%
AWX Avalon Holdings Corp 2.29 2.08 2.09 19000 -0.05 -2.34%
AXJL Asia Pacific Ex-Japan Wisdomtree 67.6 67.38 67.51 1900 0.06 0.09%
AXJV Asia Ex Japan Mini Ishares ETF 34.16 34.1 34.11 2100 -0.05 -0.15%
AXN China Aoxing Pharmaceutical Company 0.31 0.28 0.29 55700 -0.02 -6.45%
AXU Alexco Resource Corp 1.49 1.43 1.46 175100 0.01 0.69%
AYT GEMS Asia 8 ETN Ipath 41.77 40.77 41.09 14000 -0.10 -0.24%
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