HomeExchange
AMEX EOD:2017-04-28
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
BAA Banro Corp 0.13 0.12 0.12 1137500 -0.01 -7.69%
BAB Build America Bond Powershares 29.48 29.36 29.48 329900 0.09 0.31%
BAL DJ-UBS Cotton TR Sub-Idx ETN Ipath 50.18 49.5 50.17 700 0.67 1.35%
BBRC Egshares Beyond Brics ETF 16.56 16.45 16.53 2300 0.02 0.12%
BCD ETFS Bloomberg All Commodity Longer Dated Strate 24.68 24.68 24.68 100 0.00 0.00%
BCI ETFS Bloomberg All Commodity Strategy K-1 Free E 24.6 24.54 24.54 1700 -0.06 -0.24%
BCM Broad Commodity Pure Beta ETN Ipath 26.53 26.49 26.53 6000 0.02 0.08%
BCV Bancroft Convertible Fund 21.38 21.26 21.31 6100 -0.06 -0.28%
BCV-A Bancroft Fund Ltd 25.35 25.35 25.35 800 0.00 0.00%
BDCL 2X Wells Fargo Bus Dv Cm ETN UBS E-Tracs 21.51 21.25 21.35 170300 -0.14 -0.65%
BDCS Wells Fargo Bus Dev Comp ETN UBS E-Tracs 23.69 23.5 23.67 24900 0.03 0.13%
BDD DB Base Metals Dble Long ETN Powershares 7.13 7.13 7.13 100 0.00 0.00%
BDL Flanigan's Enterprises 25.2 25.2 25.2 200 0.00 0.00%
BDR Blonder Tongue Laboratories 0.68 0.58 0.6 41000 -0.08 -11.76%
BEF ETFS Bloomberg Energy Commodity Longer Dated Str 24.57 24.57 24.57 200 0.00 0.00%
BEMO Aptus Behavioral Momentum ETF 26.56 26.56 26.56 100 0.00 0.00%
BFOR Barron's 400 37.6 37.22 37.26 12900 -0.34 -0.90%
BFY Blackrock New York Muni Trust II 14.76 14.68 14.75 6800 0.07 0.48%
BGI Birks Group Inc 1.54 1.44 1.44 18400 -0.06 -4.00%
BGSF Bg Staffing 15.75 15.35 15.6 34800 0.25 1.63%
BHB Bar Harbor Bankshares 31.04 30.5 30.79 36800 -0.01 -0.03%
BHV Blackrock Virginia Muni Trust 16.26 16.19 16.23 6300 -0.02 -0.12%
BIGD Purefunds ISE Big Data ETF 25.83 25.7 25.7 900 -0.12 -0.46%
BIL SPDR 1-3 Month T-Bill Barclays Capital 45.73 45.71 45.73 424700 0.01 0.02%
BIV Interm-Term Bond ETF Vanguard 84.46 84.17 84.39 406700 0.17 0.20%
BIZD Market Vectors Bdc Income ETF 19.22 19.12 19.16 39000 -0.04 -0.21%
BJK Gaming ETF Market Vectors 39.58 39.34 39.36 700 -0.05 -0.13%
BKF BRIC Index MSCI Ishares 36.86 36.65 36.85 101600 0.14 0.38%
BKJ Bancorp of New Jersey Inc 16.25 16 16.05 1300 -0.08 -0.50%
BKLN Senior Loan Portfolio Powershares 23.28 23.25 23.28 4150700 0.02 0.09%
BLE Blackrock Muni Income Trust II 15 14.91 15 27900 0.08 0.54%
BLES Inspire Global Hope Large Cap ETF 26.32 26.27 26.32 1600 0.05 0.19%
BLHY Virtus Newfleet Dynamic Credit ETF 25.22 25.07 25.13 12300 0.06 0.24%
BLJ Blackrock New Jersey Muni Trust 15.08 14.69 15.03 1500 -0.05 -0.33%
BLV Long-Term Bond Index ETF Vanguard 91.26 90.73 91.17 186800 0.36 0.40%
BND Total Bond Market ETF Vanguard 81.59 81.36 81.55 2100000 0.15 0.18%
BNDC Flexshares Core Select Bond Fund 24.97 24.92 24.92 8100 -0.05 -0.20%
BNDS SPDR Series Trust 57.49 57.36 57.49 27800 0.09 0.16%
BNO US Brent Oil 14.07 13.85 13.9 121800 -0.13 -0.93%
BOIL Ultra DJ-UBS Natural Gas Proshares 12.45 12.28 12.32 61400 -0.05 -0.40%
BOM DB Base Metals Dble Short ETN Powershares 17.74 15.1 15.1 5100 -2.64 -14.88%
BOND Total Return ETF Pimco 105.88 105.57 105.73 168400 0.13 0.12%
BOSS Global X Funds Global X Founder-Run Companies Et 15.52 15.4 15.52 3600 0.00 0.00%
BPMX Biopharmx Corporatio 0.9 0.77 0.83 3661800 0.04 5.06%
BRAQ G-X Brazil Consumer ETF 14.21 14.21 14.21 100 0.00 0.00%
BRAZ G-X Brazil Midcap ETF 9.95 9.95 9.95 100 0.00 0.00%
BRF Brazil Smallcap ETF Market Vectors 20.19 19.62 20.18 66200 0.46 2.33%
BRG Bluerock Residential Growth Rei 12.69 12.41 12.46 243600 -0.21 -1.66%
BRG-A Bluerock Residential Growth Rei 26.45 26.38 26.38 1000 -0.07 -0.26%
BRG-C Bluerock Residential Growth REIT Inc 26.14 26.09 26.09 600 -0.05 -0.19%
BRG-D Bluerock Residential Growth REIT Inc 25.15 24.8 24.9 5800 -0.25 -0.99%
BRN Barnwell Industries 2 1.89 2 2900 0.11 5.82%
BRZU Direxion Daily Brazil Bull 3X S 39.68 37.25 39.53 163400 2.13 5.70%
BSCH 2017 Corp Bond Bulletshares Guggenheim 22.62 22.6 22.61 96300 -0.01 -0.04%
BSCI 2018 Corp Bond Bulletshares Guggenheim 21.22 21.2 21.22 211900 0.01 0.05%
BSCJ 2019 Corp Bond Bulletshares Guggenheim 21.22 21.2 21.22 157000 0.00 0.00%
BSCK 2020 Corp Bond Bulletshares Guggenheim 21.44 21.39 21.43 100900 0.01 0.05%
BSCL Guggenheim Bulletshares 2021 Co 21.3 21.21 21.28 86300 0.03 0.14%
BSCM Guggenheim Bulletshares 2022 Co 21.28 21.12 21.28 122000 0.05 0.24%
BSCN Guggenheim Bulletshares 2023 Co 20.9 20.84 20.88 57900 0.03 0.14%
BSCO Guggenheim Bulletshares 2024 Co 20.76 20.7 20.7 27700 -0.05 -0.24%
BSCP Guggenheim Bulletshares 2025 Co 20.52 20.46 20.52 4900 0.06 0.29%
BSCQ Gb 2026 Corporate Bond ETF 19.45 19.4 19.45 4600 0.05 0.26%
BSJH 2017 HY C Bd ETF Bulletshares Guggenheim 25.74 25.72 25.73 37700 0.01 0.04%
BSJI 2018 HY C Bd ETF Bulletshares Guggenheim 25.36 25.33 25.34 148500 -0.01 -0.04%
BSJJ Guggenheim Bulletshares 2019 Hi 24.61 24.54 24.6 144300 0.01 0.04%
BSJK Guggenheim Bulletshares 2020 Hi 24.79 24.74 24.77 63700 0.03 0.12%
BSJL Guggenheim Bulletshares 2021 Hi 25.16 25.04 25.12 55300 0.01 0.04%
BSJM Guggenheim Bulletshares 2022 Hi 25.45 25.34 25.4 19500 0.05 0.20%
BSJN Guggenheim Bulletshares 2023 Hi 26.86 26.83 26.85 12200 0.01 0.04%
BSJO Gb 2024 High Yld Corp Bd ETF 25.7 25.65 25.68 5200 0.00 0.00%
BSV Short-Term Bond ETF Vanguard 79.95 79.83 79.94 1178400 0.04 0.05%
BSWN Velocityshares VIX Tail Risk 22.01 22.01 22.01 100 0.00 0.00%
BTAL US Anti-Beta Fund Market Neutral Quantshares 19.99 19.94 19.99 2200 0.05 0.25%
BTG B2Gold Corp 2.55 2.43 2.54 5701300 0.04 1.60%
BTI British American Tobacco Industries 68.14 67.8 68.04 937300 0.14 0.21%
BTN Ballantyne Strong Inc 6.4 6.25 6.3 278700 0.05 0.80%
BTX Biotime Inc 3.46 3.34 3.4 249100 -0.03 -0.87%
BTX.W Biotime Inc Warrants 0.53 0.47 0.47 1200 0.00 0.00%
BUZ Sprott Buzz Social Media Insigh 27.37 27.37 27.37 300 0.00 0.00%
BVX Bovie Medical Corp 2.71 2.64 2.7 22600 0.02 0.75%
BWL.A Bowl Amer Inc Cl A 14.41 14.4 14.41 2400 0.00 0.00%
BWX SPDR Intl Treasury Bond Barclays Capital 27.05 26.95 27.02 147900 -0.03 -0.11%
BWZ SPDR S/T Intl Treasury Bond Barclays Capital 30.59 30.45 30.57 4200 -0.02 -0.07%
BYLD Yield Optimized Bond Ishares 24.98 24.91 24.98 8600 0.07 0.28%
BZF Wisdomtree Brazilian Real Fund 18.3 18.06 18.3 26700 0.15 0.83%
BZM Blackrock Maryland Muni Trust 14.5 14.25 14.5 1000 0.04 0.28%
BZQ Ultrashort MSCI Brazil Proshares 14.15 13.58 13.62 339200 -0.53 -3.75%
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