HomeExchange
AMEX EOD:2018-06-25
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
BAB Taxable Municipal Bond Invesco ETF 29.56 29.43 29.54 101600 0.11 0.37%
BAR Graniteshares Gold Trust Shares of Beneficial IN 126.63 126.37 126.37 7500 -0.08 -0.06%
BATT Advanced Battery Metals and Materials Amplify Et 17.92 17.53 17.55 48600 -0.36 -2.01%
BBC Bioshares Biotech Clinical Trial 34.32 33.51 33.745 17600 -0.58 -1.68%
BBEU Jpmorgan Betabuilders Europe ETF 24.46 24.46 24.46 400 0.00 0.00%
BBJP Jpmorgan Betabuilders Japan ETF 24.25 24.25 24.25 200 0.00 0.00%
BBP Bioshares Biotech Products 45.05 44.05 44.37 16500 -0.68 -1.51%
BBRC Columbia Beyond Brics ETF 17.28 17.19 17.25 2400 -0.03 -0.17%
BBRE Jpmorgan Betabuilders MSCI U.S. REIT ETF 77.41 77.01 77.245 3300 -0.00 -0.01%
BCD All Commodity Longer Dated Strategy ETF 26.7 25.93 25.93 600 -0.77 -2.88%
BCI All Commodity Strategy K-1 Free ETF 24.16 24.03 24.03 31500 -0.13 -0.54%
BCM Ipath Pure Beta Broad Commodity ETN 29.515 29.481 29.481 800 -0.02 -0.06%
BCV Bancroft Convertible Fund 22.245 21.76 22.14 27200 0.05 0.23%
BCV-A Bancroft Fund Ltd 25.17 25.1 25.1 1100 -0.06 -0.24%
BDCL Wells Fargo 2X Bus Dv Cm ETN UBS E-Tracs 15.59 15.31 15.49 72100 -0.05 -0.32%
BDCS Wells Fargo Bus Dev Comp ETN 20.42 20.21 20.3 26800 -0.04 -0.20%
BDD DB Base Metals 2X ETN Powershares 8.72 8.25 8.34 1700 0.09 1.09%
BDL Flanigan's Enterprises 26.9 26.1 26.85 2900 -0.05 -0.19%
BDR Blonder Tongue Laboratories 1.12 1.05 1.06 53000 0.00 0.00%
BEF Energy Commodity Longer Dated Strategy ETF 29 27.91 27.91 1200 -0.39 -1.38%
BEMO Aptus Behavioral Momentum ETF 34.84 33.85 33.88 90500 -0.96 -2.76%
BERN Bernstein U.S. Research Fund 28.05 28.05 28.05 300 0.00 0.00%
BFOR Barron's 400 43.86 43.07 43.22 15600 -0.64 -1.46%
BGI Birks Group Inc 1.42 1.41 1.41 5300 0.00 0.00%
BGSF Bg Staffing 22.71 21.8 22.44 143800 0.44 2.00%
BHB Bar Harbor Bankshares 30.68 30.08 30.46 29500 0.27 0.89%
BIBL Inspire 100 ETF 26.88 26.41 26.58 13700 -0.30 -1.12%
BIL 1-3 Month T-Bill Barclays Capital SPDR 91.55 91.54 91.55 1069700 0.00 0.00%
BIV Interm Term Bond ETF Vanguard 80.834 80.685 80.69 1306700 -0.05 -0.06%
BIZD Bdc Income Vaneck ETF 16.785 16.67 16.67 155200 -0.10 -0.60%
BJK Gaming ETF Vaneck 47.13 46.04 46.29 7700 -0.71 -1.51%
BKC Rex Bkcm ETF 24.94 24.32 24.37 16400 -0.57 -2.29%
BKF BRIC Ishares MSCI ETF 42.68 42 42.27 34200 -0.41 -0.96%
BKJ Bancorp of New Jersey Inc 17.375 17.375 17.375 100 0.00 0.00%
BKLN Senior Loan Invesco ETF 22.96 22.92 22.92 4919100 -0.03 -0.13%
BKTI Bk Technologies Inc 3.85 3.85 3.85 2000 0.00 0.00%
BLES Inspire Global Hope Large Cap ETF 28.14 27.86 27.97 6800 -0.17 -0.60%
BLHY Virtus Dynamic Credit ETF 24.67 24.58 24.62 13100 0.03 0.12%
BLOK Transformational Data Sharing Amplify ETF 19.78 19.32 19.47 157400 -0.31 -1.57%
BLV Long Term Bond Index ETF Vanguard 88.22 87.835 87.87 90300 -0.24 -0.27%
BNO US Brent Oil 20.96 20.635 20.9 137900 0.15 0.72%
BOIL Ultra DJ-UBS Natural Gas Proshares 29.37 28.84 29.34 67100 0.36 1.24%
BOND Total Return ETF Pimco 102.91 102.74 102.78 42400 -0.01 -0.01%
BOON NYSE Pickens Oil Response ETF 26.17 26.04 26.17 1300 0.13 0.50%
BOSS G-X Founder-Run Companies ETF 19.52 19.51 19.51 1100 -0.01 -0.05%
BPMX Biopharmx Corporatio 0.25 0.23 0.24 2860600 0.01 4.35%
BRF Brazil Smallcap ETF Vaneck 18.39 18.155 18.39 11200 0.03 0.16%
BRG Bluerock Residential Growth Rei 8.94 8.79 8.92 123300 0.00 0.00%
BRG-A Bluerock Residential Growth Rei 25.372 25.25 25.305 2900 -0.07 -0.26%
BRG-C Bluerock Residential Growth REIT Inc 24.75 24.3 24.5 2400 -0.20 -0.81%
BRG-D Bluerock Residential Growth REIT Inc 22.51 22.22 22.38 3000 -0.13 -0.58%
BRGL Bernstein Global Research Fund 27.1 27.1 27.1 0 0.00 0.00%
BRN Barnwell Industries 1.74 1.72 1.72 200 -0.02 -1.15%
BRZU Direxion Brazil Bull 3X 18.68 17.25 18.39 1932800 -0.05 -0.27%
BSCI Bs 2018 Corp Bond Invesco ETF 21.175 21.14 21.14 129300 -0.01 -0.05%
BSCJ Bs 2019 Corp Bond Invesco ETF 21 20.98 20.99 188200 0.00 0.00%
BSCK Bs 2020 Corp Bond Invesco ETF 21.05 21.01 21.04 132800 -0.01 -0.05%
BSCL Bs 2021 Corp Bond Invesco ETF 20.75 20.72 20.74 139400 -0.01 -0.05%
BSCM Bs 2022 Corp Bond Invesco ETF 20.65 20.61 20.64 109800 0.01 0.05%
BSCN Bs 2023 Corp Bond Invesco ETF 20.23 20.17 20.19 47100 -0.04 -0.20%
BSCO Bs 2024 Corp Bond Invesco ETF 20.04 19.98 20.01 32800 -0.03 -0.15%
BSCP Bs 2025 Corp Bond Invesco ETF 19.75 19.69 19.73 7900 0.04 0.20%
BSCQ Bs 2026 Corp Bond Invesco ETF 18.73 18.66 18.7 7800 0.04 0.21%
BSCR Bs 2027 Corp Bond Invesco ETF 18.96 18.89 18.935 12300 -0.03 -0.13%
BSJI Bs 2018 High Yield Corp Bond Invesco ETF 25.14 25.12 25.14 70100 0.00 0.00%
BSJJ Bs 2019 High Yield Corp Bond Invesco ETF 24.29 24.26 24.28 128600 0.00 0.00%
BSJK Bs 2020 High Yield Corp Bond Invesco ETF 24.36 24.29 24.32 126500 -0.04 -0.16%
BSJL Bs 2021 High Yield Corp Bond Invesco ETF 24.71 24.66 24.69 59300 -0.01 -0.04%
BSJM Bs 2022 High Yield Corp Bond Invesco ETF 24.68 24.62 24.67 36100 0.00 0.00%
BSJN Bs 2023 High Yield Corp Bond Invesco ETF 26.16 26.13 26.15 16500 -0.01 -0.04%
BSJO Bs 2024 High Yield Corp Bond Invesco ETF 24.78 24.755 24.764 9100 -0.02 -0.06%
BSJP Bs 2025 High Yield Corp Bond Invesco ETF 24.225 24.182 24.182 10900 -0.02 -0.10%
BSV Short-Term Bond ETF Vanguard 78.19 78.13 78.16 1068500 0.03 0.04%
BTAL US Anti-Beta Fund Mkt Neutral Quantshares 19.88 19.75 19.86 5000 0.11 0.56%
BTG B2Gold Corp 2.63 2.53 2.53 2013900 -0.08 -3.07%
BTN Ballantyne Strong Inc 5.45 5.3 5.35 34300 0.00 0.00%
BTX Biotime Inc 2.32 2.21 2.21 278200 -0.06 -2.64%
BUY Uscf Summerhaven Shpei Index Fund 27.77 27.77 27.77 100 0.00 0.00%
BUZ Sprott Buzz Social Media Insights ETF 36.38 35.6 35.65 3700 -0.60 -1.66%
BVAL Brand Value ETF 15.46 15.36 15.36 11200 -0.10 -0.65%
BVX Bovie Medical Corp 4.13 3.97 3.99 22300 -0.03 -0.75%
BWL.A Bowl Amer Inc Cl A 15.3 15.3 15.3 300 0.00 0.00%
BWX Intl Treasury Bond ETF SPDR 27.9 27.78 27.79 381400 -0.04 -0.14%
BWZ Short-Term Intl Treasury Bond ETF SPDR 31.57 31.41 31.47 18400 0.00 0.00%
BYLD Yield Optimized Bond Ishares ETF 24.13 24.11 24.11 1000 -0.02 -0.08%
BZF Wisdomtree Brazilian Real Fund 16.38 16.36 16.36 1600 -0.02 -0.12%
BZQ Ultrashort MSCI Brazil Proshares 64.5 61.2 61.8 31200 0.11 0.18%
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