HomeExchange
AMEX EOD:2017-12-15
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 0.12 0.11 0.11 1520400 -0.01 -8.33%
BAB Build America Bond Powershares 30.81 30.67 30.76 52900 0.04 0.13%
BAL DJ-UBS Cotton TR Sub-Idx ETN Ipath 50.935 50.18 50.22 5600 -0.28 -0.55%
BAR Graniteshares Gold Trust Shares of Beneficial In 125.78 125.35 125.59 700 -0.19 -0.15%
BBC Bioshares Biotech Clinical Trial 27.42 27.18 27.42 7700 0.12 0.44%
BBP Bioshares Biotech Products 39.78 39.67 39.78 1800 0.11 0.28%
BBRC Columbia Beyond Brics ETF 17.97 17.85 17.97 3600 0.12 0.67%
BCI All Commodity Strategy K-1 Free ETF 24.64 24.57 24.62 21700 -0.01 -0.04%
BCM Broad Commodity Pure Beta ETN Ipath 28.01 27.971 27.995 1500 0.02 0.06%
BCV Bancroft Convertible Fund 21.67 21.43 21.6 2900 0.17 0.79%
BCV-A Bancroft Fund Ltd 25.89 25.69 25.86 8400 0.10 0.39%
BDCL Wells Fargo 2X Bus Dv Cm ETN UBS E-Tracs 16.78 16.49 16.59 137500 0.06 0.36%
BDCS Wells Fargo Bus Dev Comp ETN 21.06 20.81 20.99 22200 -0.07 -0.33%
BDD DB Base Metals 2X ETN Powershares 8.86 8.86 8.86 100 0.00 0.00%
BDL Flanigan's Enterprises 22.3 22.3 22.3 700 0.00 0.00%
BDR Blonder Tongue Laboratories 0.57 0.52 0.54 79500 0.02 3.85%
BEF Energy Commodity Longer Dated Strategy ETF 24.08 24.08 24.08 100 0.00 0.00%
BEMO Aptus Behavioral Momentum ETF 30.54 30.37 30.505 2400 0.13 0.44%
BERN Bernstein U.S. Research Fund 26.525 26.45 26.515 1700 0.07 0.25%
BFOR Barron's 400 41.58 40.93 41.45 4200 0.52 1.27%
BFY Blackrock New York Muni Trust II 14.65 14.54 14.61 11900 -0.04 -0.27%
BGI Birks Group Inc 1.71 1.58 1.7 16300 0.12 7.59%
BGSF Bg Staffing 16.4 15.45 16.1 71200 0.65 4.21%
BHB Bar Harbor Bankshares 30 28.12 30 98800 1.88 6.69%
BHV Blackrock Virginia Muni Trust 16.76 16.61 16.65 5100 -0.02 -0.12%
BIBL Inspire 100 ETF 25.81 25.755 25.81 1100 0.05 0.21%
BIL 1-3 Month T-Bill Barclays Capital SPDR 91.46 91.45 91.46 389600 0.01 0.01%
BIV Interm Term Bond ETF Vanguard 84.27 84.11 84.25 525000 0.04 0.05%
BIZD Bdc Income Vaneck ETF 17.15 17 17.03 203800 0.02 0.12%
BJK Gaming ETF Vaneck 47.78 46.61 46.74 10000 -0.06 -0.13%
BKF BRIC Index MSCI Ishares 43.89 43.63 43.78 58400 -0.10 -0.23%
BKJ Bancorp of New Jersey Inc 18.25 17.975 18.25 9200 0.25 1.39%
BKLN Senior Loan Portfolio Powershares 23.05 23.01 23.05 1816000 0.00 0.00%
BLE Blackrock Muni Income Trust II 14.41 14.34 14.36 87000 -0.02 -0.14%
BLES Inspire Global Hope Large Cap ETF 27.83 27.58 27.59 15800 -0.16 -0.58%
BLHY Virtus Dynamic Credit ETF 25.11 25 25.05 17100 0.04 0.16%
BLJ Blackrock New Jersey Muni Trust 14.73 14.63 14.73 1800 0.10 0.68%
BLV Long Term Bond Index ETF Vanguard 95.98 95.39 95.76 95400 0.26 0.27%
BND Total Bond Market ETF Vanguard 81.83 81.67 81.82 2781800 0.06 0.07%
BNDC Flexshares Core Select Bond Fund 25.11 25.11 25.11 100 0.00 0.00%
BNO US Brent Oil 17.15 17.01 17.04 97200 -0.11 -0.64%
BOIL Ultra DJ-UBS Natural Gas Proshares 5.62 5.19 5.34 1226500 -0.25 -4.47%
BOM DB Base Metals -2X ETN Powershares 8.02 8.02 8.02 100 0.00 0.00%
BOND Total Return ETF Pimco 106.51 106.36 106.45 229500 0.07 0.07%
BOSS G-X Founder-Run Companies ETF 17.47 17.41 17.47 200 0.06 0.34%
BPMX Biopharmx Corporatio 0.115 0.109 0.113 2541200 -0.00 -1.74%
BRF Brazil Smallcap ETF Vaneck 23.34 23.05 23.3 25800 0.09 0.39%
BRG Bluerock Residential Growth Rei 10.5 10.19 10.22 253700 0.02 0.20%
BRG-A Bluerock Residential Growth Rei 26.66 26.37 26.44 6800 -0.11 -0.41%
BRG-C Bluerock Residential Growth REIT Inc 26.15 26.03 26.15 1500 0.09 0.35%
BRG-D Bluerock Residential Growth REIT Inc 25.6 25.42 25.6 900 0.03 0.12%
BRGL Bernstein Global Research Fund 25.61 25.61 25.61 1100 0.00 0.00%
BRN Barnwell Industries 2.05 1.985 1.985 17900 -0.04 -2.22%
BRZU Direxion Brazil Bull 3X 35.42 34.31 34.91 589100 -0.10 -0.29%
BSCH 2017 Corp Bond Bulletshares Guggenheim 22.62 22.6 22.615 260600 0.01 0.07%
BSCI 2018 Corp Bond Bulletshares Guggenheim 21.14 21.12 21.12 123500 0.00 0.00%
BSCJ 2019 Corp Bond Bulletshares Guggenheim 21.12 21.1 21.12 150700 0.01 0.05%
BSCK 2020 Corp Bond Bulletshares Guggenheim 21.35 21.32 21.35 222100 0.01 0.05%
BSCL 2021 Corp Bond ETF Bulletshares Guggenheim 21.21 21.17 21.19 142200 -0.01 -0.05%
BSCM 2022 Corp Bond ETF Bulletshares Guggenheim 21.24 21.165 21.22 120200 -0.01 -0.05%
BSCN 2023 Corp Bond ETF Bulletshares Guggenheim 20.95 20.89 20.91 93800 -0.04 -0.19%
BSCO 2024 Corp Bond ETF Bulletshares Guggenheim 20.975 20.89 20.91 45200 0.01 0.05%
BSCP 2025 Corp Bond ETF Bulletshares Guggenheim 20.76 20.71 20.74 26100 0.01 0.05%
BSCQ 2026 Corporate Bond ETF Bulletshares Guggenheim 19.79 19.72 19.76 23700 -0.02 -0.10%
BSCR Guggenheim Bulletshares 2027 Corporate Bond ETF 20.07 20.05 20.05 20100 -0.02 -0.10%
BSJH 2017 HY C Bd ETF Bulletshares Guggenheim 25.7 25.69 25.7 107200 0.01 0.04%
BSJI 2018 HY C Bd ETF Bulletshares Guggenheim 25.12 25.09 25.11 184700 0.01 0.04%
BSJJ 2019 High Yld Corp Bond ETF Bulletshares Guggenh 24.47 24.4 24.41 262700 -0.06 -0.25%
BSJK 2020 High Yld Corp Bond ETF Bulletshares Guggenh 24.66 24.57 24.59 221000 -0.05 -0.20%
BSJL 2021 High Yld Corp Bond ETF Bulletshares Guggenh 25.09 25.01 25.04 104000 -0.02 -0.08%
BSJM 2022 High Yld Corp Bond ETF Bulletshares Guggenh 25.04 25.005 25.02 106200 -0.02 -0.08%
BSJN 2023 High Yld Corp Bond ETF Bulletshares Guggenh 26.51 26.47 26.48 27100 -0.03 -0.11%
BSJO 2024 High Yld Corp Bd ETF Bulletshares Guggenhei 25.69 25.61 25.67 11600 -0.01 -0.04%
BSV Short-Term Bond ETF Vanguard 79.24 79.2 79.24 2035500 0.03 0.04%
BSWN Velocity VIX Tail Risk 17.87 17.85 17.86 3300 -0.01 -0.06%
BTAL US Anti-Beta Fund Mkt Neutral Quantshares 19.4 19.4 19.4 200 0.00 0.00%
BTG B2Gold Corp 2.91 2.81 2.82 10091100 -0.09 -3.09%
BTN Ballantyne Strong Inc 4.75 4.2 4.45 21200 0.10 2.30%
BTU.P Home 67.25 67.25 67.25 100 0.00 0.00%
BTX Biotime Inc 2.41 2.3 2.33 1093600 0.03 1.30%
BTX.W Biotime Inc Warrants 0.16 0.13 0.13 2500 -0.03 -18.75%
BUY Uscf Summerhaven Shpei Index Fund 24.89 24.73 24.89 400 0.16 0.65%
BUZ Sprott Buzz Social Media Insights ETF 32.15 31.95 32.11 600 0.16 0.50%
BVX Bovie Medical Corp 3.04 2.94 2.99 69500 0.00 0.00%
BWL.A Bowl Amer Inc Cl A 15.15 15.15 15.15 100 0.00 0.00%
BWX Intl Treasury Bond ETF SPDR 28.36 28.27 28.28 347300 -0.04 -0.14%
BWZ Short-Term Intl Treasury Bond ETF SPDR 31.96 31.815 31.85 17400 -0.11 -0.34%
BYLD Yield Optimized Bond Ishares 25.02 24.98 25 3200 -0.01 -0.04%
BZF Wisdomtree Brazilian Real Fund 18.23 18.05 18.22 3400 0.17 0.94%
BZM Blackrock Maryland Muni Trust 13.59 13.49 13.49 6600 -0.09 -0.66%
BZQ Ultrashort MSCI Brazil Proshares 10.27 10.1 10.2 166100 -0.03 -0.29%
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