HomeExchange
AMEX EOD:2017-10-19
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
BAA Banro Corp 0.38 0.35 0.36 141900 0.00 0.00%
BAB Build America Bond Powershares 30.61 30.53 30.53 67600 -0.05 -0.16%
BAL DJ-UBS Cotton TR Sub-Idx ETN Ipath 44.59 44.33 44.33 20400 -0.25 -0.56%
BAR Graniteshares Gold Trust Shares of Beneficial In 128.64 128.64 128.64 1500 0.00 0.00%
BBC Bioshares Biotech Clinical Trial 28.41 27.91 28.24 38700 -0.17 -0.60%
BBP Bioshares Biotech Products 41.22 40.91 41.22 8100 0.24 0.59%
BBRC Columbia Beyond Brics ETF 18.199 18.122 18.175 2700 0.02 0.09%
BCD All Commodity Longer Dated Strategy ETF 25.15 25.15 25.15 100 0.00 0.00%
BCI All Commodity Strategy K-1 Free ETF 24.96 24.89 24.95 7300 0.06 0.24%
BCM Broad Commodity Pure Beta ETN Ipath 27.75 27.71 27.75 600 0.04 0.14%
BCV Bancroft Convertible Fund 22.03 21.88 21.95 2200 -0.08 -0.36%
BCV-A Bancroft Fund Ltd 25.74 25.63 25.65 700 -0.09 -0.35%
BDCL Wells Fargo 2X Bus Dv Cm ETN UBS E-Tracs 17.22 16.96 17.16 154200 -0.06 -0.35%
BDCS Wells Fargo Bus Dev Comp ETN 21.3 21.17 21.28 21900 0.08 0.38%
BDCZ Etracs Wells Fargo Business Dev ETN 21.38 21.38 21.38 100 0.00 0.00%
BDD DB Base Metals 2X ETN Powershares 9.57 9.35 9.55 3100 0.20 2.14%
BDR Blonder Tongue Laboratories 0.41 0.38 0.4 83500 -0.01 -2.44%
BEMO Aptus Behavioral Momentum ETF 29.43 29.42 29.42 1200 -0.01 -0.03%
BFOR Barron's 400 40.16 39.86 40.16 5400 0.30 0.75%
BFY Blackrock New York Muni Trust II 15.72 15.6 15.6 3000 -0.12 -0.76%
BGI Birks Group Inc 1.795 1.78 1.795 1700 0.01 0.84%
BGSF Bg Staffing 17.58 17.4 17.58 9400 0.14 0.80%
BHB Bar Harbor Bankshares 32.1 31.28 31.94 33200 0.59 1.88%
BHV Blackrock Virginia Muni Trust 18.31 18.31 18.31 100 0.00 0.00%
BIL 1-3 Month T-Bill Barclays Capital SPDR 45.74 45.72 45.73 399600 0.00 0.00%
BIV Interm Term Bond ETF Vanguard 84.81 84.61 84.66 638400 -0.11 -0.13%
BIZD Bdc Income Vaneck ETF 17.3 17.2 17.3 36700 0.05 0.29%
BJK Gaming ETF Vaneck 42.15 41.715 42.15 1400 0.25 0.60%
BKF BRIC Index MSCI Ishares 44.08 43.82 44.03 18300 0.03 0.07%
BKJ Bancorp of New Jersey Inc 17.805 17.805 17.805 100 0.00 0.00%
BKLN Senior Loan Portfolio Powershares 23.24 23.21 23.21 3162400 -0.01 -0.04%
BLE Blackrock Muni Income Trust II 14.98 14.87 14.9 31500 -0.08 -0.53%
BLES Inspire Global Hope Large Cap ETF 27.59 27.435 27.58 30400 0.14 0.51%
BLHY Virtus Dynamic Credit ETF 25.29 25.09 25.23 33800 0.14 0.56%
BLJ Blackrock New Jersey Muni Trust 14.97 14.81 14.92 2600 0.11 0.74%
BLV Long Term Bond Index ETF Vanguard 94.34 94.01 94.01 94900 -0.22 -0.23%
BND Total Bond Market ETF Vanguard 82.01 81.85 81.89 1515800 -0.02 -0.02%
BNO US Brent Oil 15.42 15.3 15.31 48300 -0.02 -0.13%
BOIL Ultra DJ-UBS Natural Gas Proshares 8.31 7.87 8.26 566300 0.14 1.72%
BOND Total Return ETF Pimco 106.66 106.39 106.39 59700 -0.27 -0.25%
BOSS G-X Founder-Run Companies ETF 16.56 16.56 16.56 100 0.00 0.00%
BPMX Biopharmx Corporatio 0.31 0.285 0.29 903400 -0.02 -6.45%
BRF Brazil Smallcap ETF Vaneck 25.4 25.15 25.39 6600 0.10 0.40%
BRG Bluerock Residential Growth Rei 11.64 11.39 11.59 314900 0.09 0.78%
BRG-A Bluerock Residential Growth Rei 26.59 26.45 26.45 1200 -0.04 -0.15%
BRG-C Bluerock Residential Growth REIT Inc 26.25 26.25 26.25 100 0.00 0.00%
BRG-D Bluerock Residential Growth REIT Inc 25.65 25.65 25.65 100 0.00 0.00%
BRN Barnwell Industries 1.95 1.9 1.92 4300 -0.03 -1.54%
BRZU Direxion Brazil Bull 3X 48.25 46.53 48.24 581600 0.92 1.94%
BSCH 2017 Corp Bond Bulletshares Guggenheim 22.61 22.6 22.605 49800 0.00 0.02%
BSCI 2018 Corp Bond Bulletshares Guggenheim 21.19 21.16 21.18 117400 0.01 0.05%
BSCJ 2019 Corp Bond Bulletshares Guggenheim 21.24 21.21 21.24 86200 0.02 0.09%
BSCK 2020 Corp Bond Bulletshares Guggenheim 21.51 21.45 21.48 146300 -0.03 -0.14%
BSCL 2021 Corp Bond ETF Bulletshares Guggenheim 21.365 21.323 21.355 109800 0.00 0.02%
BSCM 2022 Corp Bond ETF Bulletshares Guggenheim 21.45 21.39 21.41 121600 -0.01 -0.05%
BSCN 2023 Corp Bond ETF Bulletshares Guggenheim 21.12 21.06 21.09 42200 -0.03 -0.14%
BSCO 2024 Corp Bond ETF Bulletshares Guggenheim 21.1 21.03 21.07 39500 -0.01 -0.05%
BSCP 2025 Corp Bond ETF Bulletshares Guggenheim 20.84 20.82 20.82 27300 -0.02 -0.10%
BSCQ 2026 Corporate Bond ETF Bulletshares Guggenheim 19.88 19.79 19.83 11900 -0.02 -0.10%
BSCR Guggenheim Bulletshares 2027 Corporate Bond ETF 20.12 20.1 20.1 3300 -0.02 -0.10%
BSJH 2017 HY C Bd ETF Bulletshares Guggenheim 25.7 25.68 25.69 42400 0.01 0.04%
BSJI 2018 HY C Bd ETF Bulletshares Guggenheim 25.3 25.26 25.27 62600 0.01 0.04%
BSJJ 2019 High Yld Corp Bond ETF Bulletshares Guggenh 24.7 24.66 24.68 102000 0.02 0.08%
BSJK 2020 High Yld Corp Bond ETF Bulletshares Guggenh 24.93 24.88 24.92 62400 0.04 0.16%
BSJL 2021 High Yld Corp Bond ETF Bulletshares Guggenh 25.26 25.18 25.26 32900 0.08 0.32%
BSJM 2022 High Yld Corp Bond ETF Bulletshares Guggenh 25.39 25.32 25.38 31100 0.06 0.24%
BSJN 2023 High Yld Corp Bond ETF Bulletshares Guggenh 26.9 26.83 26.89 10900 0.02 0.07%
BSJO 2024 High Yld Corp Bd ETF Bulletshares Guggenhei 26.015 25.9 25.93 4000 0.03 0.12%
BSJP Claymore Exchange-Traded Fund Trust ETF 25.165 25.15 25.165 1100 0.02 0.06%
BSV Short-Term Bond ETF Vanguard 79.76 79.69 79.71 1028400 -0.04 -0.05%
BSWN Velocity VIX Tail Risk 18.22 18.19 18.22 900 0.03 0.16%
BTAL US Anti-Beta Fund Mkt Neutral Quantshares 19.48 19.41 19.41 300 -0.07 -0.36%
BTG B2Gold Corp 2.685 2.61 2.67 2355900 0.05 1.91%
BTN Ballantyne Strong Inc 6.2 6.05 6.15 1200 0.10 1.65%
BTX Biotime Inc 2.75 2.67 2.73 406600 0.02 0.74%
BTX.W Biotime Inc Warrants 0.2 0.16 0.2 40500 0.00 0.00%
BUZ Sprott Buzz Social Media Insights ETF 31.09 30.82 31.05 22100 -0.04 -0.13%
BVAL Brand Value ETF 14.875 14.875 14.875 100 0.00 0.00%
BVX Bovie Medical Corp 3.99 3.54 3.95 318000 0.35 9.72%
BWL.A Bowl Amer Inc Cl A 14.5 14.3 14.5 1900 0.16 1.12%
BWV CBOE S&P 500 Buywrite Index ETN Ipath 75.98 75.98 75.98 200 0.00 0.00%
BWX Intl Treasury Bond ETF SPDR 28.22 28.14 28.18 147600 0.01 0.04%
BWZ Short-Term Intl Treasury Bond ETF SPDR 32.04 31.88 31.94 30900 -0.10 -0.31%
BYLD Yield Optimized Bond Ishares 25.18 25.1 25.13 7700 -0.05 -0.20%
BZF Wisdomtree Brazilian Real Fund 18.97 18.95 18.95 500 -0.02 -0.11%
BZQ Ultrashort MSCI Brazil Proshares 9.03 8.85 8.85 96400 -0.09 -1.01%
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