HomeExchange
AMEX EOD:2017-06-28
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 0.75 0.72 0.75 46700 0.00 0.00%
BAB Build America Bond Powershares 30.14 29.98 29.99 312400 -0.08 -0.27%
BAL DJ-UBS Cotton TR Sub-Idx ETN Ipath 44.61 44.15 44.57 3300 0.42 0.95%
BBRC Columbia Beyond Brics ETF 17.44 17.34 17.44 1100 0.03 0.17%
BCI All Commodity Strategy K-1 Free ETF 23.73 23.49 23.6 11900 0.09 0.38%
BCM Broad Commodity Pure Beta ETN Ipath 25.53 25.53 25.53 300 0.00 0.00%
BCV Bancroft Convertible Fund 21.8 21.62 21.66 8700 -0.14 -0.64%
BCV-A Bancroft Fund Ltd 25.69 25.56 25.69 3400 0.10 0.39%
BDCL Wells Fargo 2X Bus Dv Cm ETN UBS E-Tracs 19.58 19.39 19.45 70600 -0.02 -0.10%
BDCS Wells Fargo Bus Dev Comp ETN 22.7 22.46 22.57 17500 -0.13 -0.57%
BDD DB Base Metals 2X ETN Powershares 7.25 7.25 7.25 1100 0.00 0.00%
BDL Flanigan's Enterprises 29.53 29.53 29.53 100 0.00 0.00%
BDR Blonder Tongue Laboratories 0.52 0.5 0.52 2300 0.02 4.00%
BEMO Aptus Behavioral Momentum ETF 27.75 27.69 27.72 5000 0.00 0.00%
BFOR Barron's 400 37.99 37.52 37.99 6600 0.47 1.25%
BFY Blackrock New York Muni Trust II 15.15 14.96 15 4600 -0.15 -0.99%
BGI Birks Group Inc 1.38 1.33 1.36 28400 0.00 0.00%
BGSF Bg Staffing 17.98 17.7 17.85 30600 -0.13 -0.72%
BHB Bar Harbor Bankshares 30.98 29.84 30.86 33300 0.86 2.87%
BHV Blackrock Virginia Muni Trust 18.68 18.2 18.2 600 -0.48 -2.57%
BIGD Purefunds ISE Big Data ETF 27.65 27.24 27.64 1700 0.40 1.47%
BIL 1-3 Month T-Bill Barclays Capital SPDR 45.74 45.72 45.74 358400 0.01 0.02%
BIV Interm Term Bond ETF Vanguard 84.91 84.72 84.89 599600 0.00 0.00%
BIZD Bdc Income Vaneck ETF 18.3 18.2 18.2 39200 -0.05 -0.27%
BJK Gaming ETF Vaneck 41.26 40.92 41.26 4100 0.30 0.73%
BKF BRIC Index MSCI Ishares 37.71 37.37 37.67 22900 0.23 0.61%
BKJ Bancorp of New Jersey Inc 16.88 16.55 16.8 4300 0.20 1.20%
BKLN Senior Loan Portfolio Powershares 23.12 23.1 23.1 2724400 -0.02 -0.09%
BLE Blackrock Muni Income Trust II 15.36 15.25 15.35 49900 0.01 0.07%
BLES Inspire Global Hope Large Cap ETF 26.17 26.17 26.17 300 0.00 0.00%
BLHY Virtus Dynamic Credit ETF 25.09 25.02 25.04 18000 -0.01 -0.04%
BLJ Blackrock New Jersey Muni Trust 15.32 15 15.05 1900 -0.27 -1.76%
BLV Long Term Bond Index ETF Vanguard 94.08 93.57 93.87 553200 -0.14 -0.15%
BND Total Bond Market ETF Vanguard 82.1 81.95 82.06 1604300 -0.02 -0.02%
BNDS Aggregate Bond ETF SPDR 57.87 57.77 57.87 35000 0.02 0.03%
BNO US Brent Oil 12.66 12.41 12.66 157400 0.17 1.36%
BOIL Ultra DJ-UBS Natural Gas Proshares 10.21 10.05 10.05 307100 -0.09 -0.89%
BOM DB Base Metals -2X ETN Powershares 11.09 11.06 11.09 200 0.03 0.27%
BOND Total Return ETF Pimco 106.6 106.3 106.57 94400 0.04 0.04%
BOSS G-X Founder-Run Companies ETF 16.41 15.99 16.22 1000 0.23 1.44%
BPMX Biopharmx Corporatio 0.46 0.44 0.45 385200 0.00 0.00%
BRAQ G-X Brazil Consumer ETF 13.05 12.84 13.05 1300 0.21 1.64%
BRAZ G-X Brazil Midcap ETF 9.42 9.28 9.42 600 0.12 1.29%
BRF Brazil Smallcap ETF Vaneck 19.34 19.15 19.34 17700 0.15 0.78%
BRG Bluerock Residential Growth Rei 13.2 13.02 13.12 80200 0.04 0.31%
BRG-A Bluerock Residential Growth Rei 26.51 26.35 26.51 2100 0.16 0.61%
BRG-D Bluerock Residential Growth REIT Inc 25.25 25.13 25.25 9800 0.07 0.28%
BRN Barnwell Industries 1.89 1.73 1.8 62600 0.03 1.69%
BRZU Direxion Brazil Bull 3X 25.75 24.26 25.69 1021700 0.57 2.27%
BSCH 2017 Corp Bond Bulletshares Guggenheim 22.63 22.61 22.62 97400 0.01 0.04%
BSCI 2018 Corp Bond Bulletshares Guggenheim 21.26 21.22 21.24 170400 0.01 0.05%
BSCJ 2019 Corp Bond Bulletshares Guggenheim 21.26 21.24 21.26 152500 0.02 0.09%
BSCK 2020 Corp Bond Bulletshares Guggenheim 21.51 21.47 21.5 146200 0.03 0.14%
BSCL 2021 Corp Bond ETF Bulletshares Guggenheim 21.34 21.31 21.33 117000 0.01 0.05%
BSCM 2022 Corp Bond ETF Bulletshares Guggenheim 21.37 21.35 21.36 73800 0.00 0.00%
BSCN 2023 Corp Bond ETF Bulletshares Guggenheim 21.05 21.01 21.03 21200 0.00 0.00%
BSCO 2024 Corp Bond ETF Bulletshares Guggenheim 20.99 20.91 20.93 20300 -0.06 -0.29%
BSCP 2025 Corp Bond ETF Bulletshares Guggenheim 20.73 20.68 20.7 10800 -0.03 -0.14%
BSCQ 2026 Corporate Bond ETF Bulletshares Guggenheim 19.74 19.68 19.73 11700 0.02 0.10%
BSJH 2017 HY C Bd ETF Bulletshares Guggenheim 25.75 25.71 25.72 56200 -0.01 -0.04%
BSJI 2018 HY C Bd ETF Bulletshares Guggenheim 25.39 25.32 25.37 143500 0.04 0.16%
BSJJ 2019 High Yld Corp Bond ETF Bulletshares Guggenh 24.67 24.61 24.67 109900 0.05 0.20%
BSJK 2020 High Yld Corp Bond ETF Bulletshares Guggenh 24.84 24.72 24.84 124500 0.04 0.16%
BSJL 2021 High Yld Corp Bond ETF Bulletshares Guggenh 25.17 25.1 25.17 76600 0.03 0.12%
BSJM 2022 High Yld Corp Bond ETF Bulletshares Guggenh 25.37 25.32 25.34 42000 0.01 0.04%
BSJN 2023 High Yld Corp Bond ETF Bulletshares Guggenh 26.78 26.72 26.78 5200 0.06 0.22%
BSJO 2024 High Yld Corp Bd ETF Bulletshares Guggenhei 25.67 25.61 25.67 10000 0.06 0.23%
BSV Short-Term Bond ETF Vanguard 79.95 79.88 79.94 1132300 0.02 0.03%
BSWN Velocity VIX Tail Risk 20.78 20.74 20.77 2200 0.02 0.10%
BTAL US Anti-Beta Fund Mkt Neutral Quantshares 20.39 20.06 20.06 3200 -0.33 -1.62%
BTG B2Gold Corp 2.93 2.87 2.88 2577500 -0.01 -0.35%
BTI British American Tobacco Industries 70.02 69.45 69.68 1430900 -0.10 -0.14%
BTN Ballantyne Strong Inc 6.7 6.55 6.55 4600 -0.15 -2.24%
BTX Biotime Inc 3.18 3.06 3.17 289600 0.07 2.26%
BTX.W Biotime Inc Warrants 0.46 0.38 0.38 4300 -0.06 -13.64%
BUZ Sprott Buzz Social Media Insights ETF 28.5 28.5 28.5 200 0.00 0.00%
BVAL Brand Value ETF 15.14 15.14 15.14 100 0.00 0.00%
BVX Bovie Medical Corp 2.5 2.39 2.41 26400 -0.03 -1.23%
BWL.A Bowl Amer Inc Cl A 14.74 14.74 14.74 100 0.00 0.00%
BWX Intl Treasury Bond ETF SPDR 27.74 27.63 27.71 367400 0.08 0.29%
BWZ Short-Term Intl Treasury Bond ETF SPDR 31.33 31.12 31.12 28000 -0.07 -0.22%
BYLD Yield Optimized Bond Ishares 25.1 25 25.1 6300 0.10 0.40%
BZF Wisdomtree Brazilian Real Fund 17.87 17.81 17.87 5800 0.05 0.28%
BZM Blackrock Maryland Muni Trust 14.92 14.76 14.76 400 -0.16 -1.07%
BZQ Ultrashort MSCI Brazil Proshares 14.8 14.21 14.24 197300 -0.25 -1.73%
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