HomeExchange
AMEX EOD:2017-05-26
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
CAFE Coffee Pure Beta ETN Ipath 12.76 12.62 12.74 2700 0.12 0.95%
CANE Teucrium Sugar 10.7 10.54 10.6 27500 0.01 0.09%
CANF Can-Fite Biopharma Ltd Sponsore 1.85 1.72 1.82 16600 -0.03 -1.62%
CAPE Barclays Schiller Cape ETN 107.3 107.15 107.3 6500 0.03 0.03%
CAW CCA Industries 3.33 3.2 3.2 4000 -0.05 -1.54%
CBND Issuer Scd Corp Bond SPDR 32.37 32.22 32.32 4000 -0.05 -0.15%
CBON Chinaamc China Vaneck ETF 22.08 22.08 22.08 500 0.00 0.00%
CCA MFS California Insured Muni Trust 11.74 11.67 11.69 4000 -0.05 -0.43%
CCF Chase Corp 106.5 102.75 106.45 28100 3.70 3.60%
CEF Central Fund of Canada 12.72 12.62 12.68 399600 0.02 0.16%
CEFL Etracs Mt Pay 2X Closed-End Fund ETN 18.44 18.37 18.4 84100 0.00 0.00%
CEFS Exchange Listed Funds Trust ETF 20.97 20.83 20.88 6300 0.03 0.14%
CEI Camber Energy Inc 0.24 0.23 0.24 170600 0.00 0.00%
CEMB Emrg Mkts Corporate Bond Fund Ishares 51.03 50.99 50.99 3000 0.00 0.00%
CET Central Securities Corp 25.2 24.9 25.09 24100 -0.11 -0.44%
CEV Eaton Vance California Muni Income Trust 12.55 12.49 12.49 23900 -0.01 -0.08%
CEW Wisdomtree Emerging Currency Fund 18.65 18.64 18.65 7700 0.00 0.00%
CGW S&P Global Water Guggenheim 32.78 32.63 32.71 53400 -0.07 -0.21%
CH Aberdeen Chile Fund 7.18 7.14 7.15 7000 -0.02 -0.28%
CHAD Direxion CSI 300 China A 1X 38.91 38.71 38.86 9100 0.06 0.15%
CHAU Direxion CSI 300 China A 2X 19.96 19.9 19.93 38800 0.01 0.05%
CHEP US Value Fund Mkt Neutral ETF Quantshares 25.49 25.49 25.49 100 0.00 0.00%
CHIM G-X China Materials ETF 16.32 16.32 16.32 600 0.00 0.00%
CHIQ G-X China Consumer ETF 14.09 14.03 14.08 19100 0.00 0.00%
CHIX G-X China Financials ETF 15.27 15.26 15.26 91800 -0.01 -0.07%
CHOC Cocoa Pure Beta ETN Ipath 28.75 28.51 28.75 600 0.24 0.84%
CIK Credit Suisse Asset Management 3.32 3.31 3.31 57600 0.00 0.00%
CIU Interm Credit Bd Ishares 109.9 109.81 109.85 277600 0.01 0.01%
CIX Compx International Inc 13.95 13.8 13.95 1100 0.15 1.09%
CJNK Bofa Crossover Corp Bond ETF SPDR 26.69 26.6 26.63 2200 -0.01 -0.04%
CKX Ckx Lands 11.95 11.95 11.95 100 0.00 0.00%
CLAW Direxion Homebuild & Suppliers Bear 3X 17.65 17.65 17.65 500 0.00 0.00%
CLM Cornerstone Strategic Value Fund 16.83 16.75 16.81 156700 -0.02 -0.12%
CLY 10+ Year Credit Bond Ishares 60.76 60.64 60.75 18900 0.06 0.10%
CLYH Ishares Int-Rate Hedged 10 Year Bond 25.15 25.13 25.13 2900 -0.02 -0.08%
CMBS CMBS Bond Ishares 51.72 51.48 51.49 6700 -0.10 -0.19%
CMDT DOW Jones-UBS Roll Select Ishares 35.36 35.36 35.36 200 0.00 0.00%
CMF S&P CA Municipal Bond Ishares 118 117.84 117.92 21600 0.08 0.07%
CMT Core Molding Technologies Inc 21 20.48 20.77 35100 0.07 0.34%
CN Db-Xt MSCI All China Eq 30.53 30.46 30.49 1200 -0.04 -0.13%
CNDA IQ Canada Smallcap ETF 16.43 16.43 16.43 100 0.00 0.00%
CNDF Ishares Consumer Disc Multifactor 28.17 28.17 28.17 100 0.00 0.00%
CNHX CSOP MSCI China A International 25.95 25.95 25.95 200 0.00 0.00%
CNSF Ishares Consumer Staple Multifactor 25.93 25.93 25.93 900 0.00 0.00%
CNXT Chinaamc Sme-Chn Vaneck ETF 29.24 29.2 29.2 3000 -0.04 -0.14%
CNY RMB/USD ETN Vaneck 41.35 41.2 41.35 1300 0.15 0.36%
CNYA Ishares China A ETF 26.67 26.67 26.67 100 0.00 0.00%
COBO USD Covered Bond Proshares 102 102 102 100 0.00 0.00%
COM Direxion Auspice Broad Commodity Strategy ETF 24.54 24.54 24.54 200 0.00 0.00%
COPX G-X Copper Miners ETF 20.9 20.54 20.84 7900 -0.04 -0.19%
CORN Teucrium Corn 19.07 18.88 19.04 45400 0.14 0.74%
CORP Invest Grade Corp Bd Index ETF Pimco 104.69 104.3 104.47 23000 0.17 0.16%
COW DJ-UBS Livestock TR Sub-Idx ETN Ipath 25.2 24.86 24.97 22800 -0.18 -0.72%
COWZ Pacer US Cash Cows 100 ETF 25.96 25.95 25.95 2400 -0.01 -0.04%
CPER US Copper 16.8 16.66 16.66 400 -0.14 -0.83%
CPHI China Pharma Holdings 0.2 0.18 0.18 211700 -0.02 -10.00%
CPI IQ Real Return ETF 27.31 27.26 27.31 7300 0.02 0.07%
CQH Cheniere Energy Partners LP Holdings Llc 26.98 26.32 26.86 80900 0.24 0.90%
CQP Cheniere Energy Partners LP 33.15 32.81 32.92 159300 -0.03 -0.09%
CQQQ China Technology ETF Guggenheim 46.04 45.83 45.9 25200 0.01 0.02%
CRAK Oil Refiners Vaneck ETF 22.65 22.59 22.65 1500 0.06 0.27%
CRBN Ishares ACWI Low Carbon Target ETF 108.69 108.46 108.46 10500 -0.23 -0.21%
CRED Core US Credit Bond ETF Ishares 111.37 111.11 111.37 32000 0.08 0.07%
CRF Cornerstone Strategic Return Fund 16.86 16.71 16.75 70500 -0.10 -0.59%
CRHM CRH Medical Corporation Cmn 6.22 5.95 6.18 99200 0.13 2.15%
CRMD Cormedix Inc 0.46 0.42 0.43 271400 0.01 2.38%
CROC Ultrashort Australian Proshares 51.14 51.14 51.14 300 0.00 0.00%
CROP IQ Global Agribusiness Smallcap ETF 34.29 34.26 34.29 300 0.03 0.09%
CRVP Crystal Rock Holdings 0.86 0.84 0.86 1500 0.02 2.38%
CSD Guggenheim S&P Spin-Off ETF 47.13 46.97 47.02 4100 0.03 0.06%
CSJ 1-3 Year Credit Bond Ishares 105.4 105.31 105.34 337200 0.03 0.03%
CSM Largecap Core Proshares Lus 59.66 59.59 59.65 8900 0.05 0.08%
CTO Consolidated-Tomoka Land Co 55.3 54.11 54.89 3200 0.78 1.44%
CUMB Virtus Cumberland Municipal Bond ETF 25.6 25.53 25.56 2300 0.02 0.08%
CUO Continental Materials Corp 21.35 21.34 21.35 1400 0.01 0.05%
CURE Healthcare Bull 3X Direxion ETF 36.68 36.28 36.34 56300 -0.24 -0.66%
CUT Guggenheim MSCI Global Timber ETF 27.64 27.56 27.62 9200 0.03 0.11%
CVM Cel-Sci Corp 0.09 0.08 0.09 2815900 0.00 0.00%
CVM.W Cel-Sci Corporation 0.03 0.02 0.03 125100 0.01 50.00%
CVR Chicago Rivet & Machine Co 39.11 39.11 39.11 100 0.00 0.00%
CVRS Corindus Vascular Robotics Inc 1.18 1.15 1.16 229300 -0.01 -0.85%
CVU CPI Aerostructures 7.85 7.4 7.85 30600 0.10 1.29%
CVY Multi Asset Income Guggenheim 20.83 20.74 20.76 24000 -0.01 -0.05%
CWAI Cwa Income ETF 25.25 25.25 25.25 100 0.00 0.00%
CWB Convertible Secs Barclays Capital SPDR 49.23 49.1 49.17 232600 -0.05 -0.10%
CWEB Direxion CSI China Internet Idx Bull 2X 38.55 38.09 38.24 7600 -0.31 -0.80%
CWI ACWI [Ex-Us] MSCI ETF SPDR 35.96 35.88 35.95 159900 0.07 0.20%
CWS Advisorshares Focused Equity ETF 28.28 28.23 28.28 1000 0.05 0.18%
CYB Wisdomtree Chinese Yuan Fund 24.52 24.4 24.41 1800 0.01 0.04%
CZA Midcap Core Guggenheim 59.61 59.5 59.57 8600 0.01 0.02%
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