HomeExchange
AMEX EOD:2017-03-24
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 13.56 13.47 13.5 15500 -0.03 -0.22%
CANE Teucrium Sugar 12.5 12.21 12.21 62900 -0.12 -0.97%
CANF Can-Fite Biopharma Ltd Sponsore 1.96 1.87 1.89 24800 -0.01 -0.53%
CAPE Barclays ETN Schiller Cape 103.13 102.35 102.72 7300 -0.35 -0.34%
CAW CCA Industries 3.2 3.15 3.2 26300 0.00 0.00%
CBND SPDR Issuer Scd Corp Bond Barclays Capital 31.94 31.85 31.94 500 0.03 0.09%
CBON Market Vectors Chinaamc China B 22.01 22.01 22.01 100 0.00 0.00%
CCA MFS California Insured Muni Trust 11.5 11.5 11.5 1600 0.00 0.00%
CCF Chase Corp 96.4 92.3 93.4 13500 -1.90 -1.99%
CEF Central Fund of Canada 12.9 12.79 12.89 301900 0.03 0.23%
CEFL Etracs Monthly Pay 2X Leveraged 17.16 17.01 17.01 100700 -0.08 -0.47%
CEI Camber Energy Inc 0.5 0.46 0.47 212200 -0.03 -6.00%
CEMB Emrg Mkts Corporate Bond Fund Ishares 50.62 50.41 50.6 9100 0.07 0.14%
CET Central Securities Corp 23.73 23.57 23.57 16900 -0.15 -0.63%
CEV Eaton Vance California Muni Income Trust 12.32 12.25 12.25 9000 -0.06 -0.49%
CEW Wisdomtree Emerging Currency Fund 18.43 18.35 18.43 19200 0.05 0.27%
CGW S&P Global Water Index Guggenheim 30.95 30.74 30.81 44000 -0.04 -0.13%
CH Aberdeen Chile Fund 6.85 6.71 6.82 33200 0.11 1.64%
CHAD Direxion Daily Csi 300 China A 1X 39.21 39.05 39.16 14400 -0.03 -0.08%
CHAU Direxion Daily Csi 300 China A 2X 19.97 19.7 19.8 97700 0.10 0.51%
CHII G-X China Industrials ETF 14.51 14.4 14.51 1800 0.11 0.76%
CHIM G-X China Materials ETF 17.01 16.98 17.01 900 0.03 0.18%
CHIQ G-X China Consumer ETF 13.5 13.47 13.5 8000 0.03 0.22%
CHIX G-X China Financials ETF 14.89 14.75 14.76 34400 -0.13 -0.87%
CHOC Cocoa Pure Beta ETN Ipath 32.41 32.3 32.3 700 -0.11 -0.34%
CIK Credit Suisse Asset Management 3.33 3.27 3.27 56400 -0.04 -1.21%
CIU Intermediate Credit Bd Ishares 108.88 108.72 108.75 465300 -0.05 -0.05%
CIX Compx International Inc 13 12.57 13 1500 0.40 3.17%
CJ C&J Energy Services Inc. 34.33 33.05 33.61 146700 -0.01 -0.03%
CJNK SPDR Bofa Merrill Lynch Crossov 26.1 26 26.1 2700 0.04 0.15%
CKX Ckx Lands 11.95 11.76 11.95 800 0.19 1.62%
CLAW Direxion Daily Homebuilders & S 19.17 19.16 19.17 1600 0.00 0.00%
CLM Cornerstone Strategic Value Fund 16.01 15.92 15.98 149700 0.06 0.38%
CLY 10+ Year Credit Bond Ishares 59.38 58.96 59.16 53700 -0.03 -0.05%
CLYH Ishares Interest Rate Hedged 10 25.09 25.02 25.02 5600 -0.07 -0.28%
CMBS CMBS Bond Ishares 51.31 51.19 51.25 11900 0.00 0.00%
CMDT DOW Jones-UBS Roll Select Ishares 35.83 35.83 35.83 100 0.00 0.00%
CMF S&P CA Amt-Free Municipal Bd Ishares 115.96 115.81 115.81 20900 -0.03 -0.03%
CMT Core Molding Technologies Inc 16.74 16.18 16.59 21400 -0.15 -0.90%
CN Db-Xt MSCI All China Eq 29.62 29.51 29.51 600 -0.11 -0.37%
CNDA IQ Canada Smallcap ETF 16.82 16.82 16.82 100 0.00 0.00%
CNDF Ishares Edge MSCI Multifactor C 27.22 27.21 27.22 300 0.01 0.04%
CNSF Ishares Edge MSCI Multifactor C 25.61 25.61 25.61 0 0.00 0.00%
CNTR Powershares Contrarian Opportun 29.37 29.35 29.37 200 0.02 0.07%
CNXT Market Vectors Chinaamc Sme-Chn 30.73 30.62 30.73 6800 0.11 0.36%
CNY RMB/USD ETN Market Vectors 40.96 40.86 40.96 1800 0.10 0.24%
CNYA Ishares MSCI China A ETF 26.58 26.58 26.58 100 0.00 0.00%
COBO USD Covered Bond Proshares 101.59 101.59 101.59 100 0.00 0.00%
COPX G-X Copper Miners ETF 22.68 22.36 22.45 47900 -0.10 -0.44%
CORN Teucrium Corn 18.68 18.57 18.61 17400 -0.03 -0.16%
CORP Investment Grade Corp Bd Index ETF Pimco 102.96 102.54 102.91 21000 0.33 0.32%
COW DJ-UBS Livestock TR Sub-Idx ETN Ipath 23.17 22.81 22.93 39200 -0.21 -0.91%
COWZ Pacer US Cash Cows 100 ETF 25.66 25.52 25.52 2600 -0.05 -0.20%
CPER US Copper 17.22 17.15 17.2 4100 0.01 0.06%
CPHI China Pharma Holdings 0.27 0.25 0.27 41300 0.00 0.00%
CPI IQ Real Return ETF 27.17 27.09 27.09 6100 -0.01 -0.04%
CQH Cheniere Energy Partners LP Holdings Llc 24.34 23.95 24.03 47600 -0.10 -0.41%
CQP Cheniere Energy Partners LP 32.59 31.29 31.9 216500 0.61 1.95%
CQQQ China Technology ETF Guggenheim 42.49 42.2 42.49 6900 0.29 0.69%
CRAK Market Vectors Oil Refiners ETF 22.25 22.17 22.25 1900 0.08 0.36%
CRBN Ishares MSCI ACWI Low Carbon Ta 103.86 103.61 103.61 2500 -0.14 -0.13%
CRED Core US Credit Bond ETF Ishares 109.9 109.46 109.73 39300 0.27 0.25%
CRF Cornerstone Strategic Return Fund 16.01 15.88 16.01 76700 0.03 0.19%
CRHM CRH Medical Corporation Cmn 8.6 8.3 8.4 110700 -0.15 -1.75%
CRMD Cormedix Inc 1.77 1.63 1.7 100300 -0.05 -2.86%
CROC Ultrashort Australian Proshares 49.05 48.94 49.04 1000 0.10 0.20%
CROP IQ Global Agribusiness Smallcap ETF 32.92 32.76 32.76 1200 -0.16 -0.49%
CRVP Crystal Rock Holdings 0.79 0.77 0.77 34800 0.00 0.00%
CSD Guggenheim S&P Spin-Off ETF 45.32 44.89 45.07 8500 -0.14 -0.31%
CSJ 1-3 Year Credit Bond Ishares 105.18 105.1 105.16 224400 0.01 0.01%
CSLS Long/Short Liquid Idx ETN Credit Suisse 27.75 27.26 27.34 3600 -0.41 -1.48%
CSM Credit Suisse 130/30 Proshares 57.97 57.49 57.75 37500 -0.02 -0.03%
CTNN Cotton Pure Beta ETN Ipath 32.55 32.55 32.55 100 0.00 0.00%
CTO Consolidated-Tomoka Land Co 52.31 51.38 51.92 10900 0.08 0.15%
CUMB Virtus Cumberland Municipal Bond ETF 24.92 24.77 24.87 4900 0.10 0.40%
CUO Continental Materials Corp 26.6 26.6 26.6 100 0.00 0.00%
CUPM Copper Pure Beta ETN Ipath 29.17 29.17 29.17 100 0.00 0.00%
CURE Healthcare Bull 3X Direxion 34.88 34 34.75 135600 0.24 0.70%
CUT Guggenheim MSCI Global Timber ETF 26.45 26.18 26.26 10000 -0.18 -0.68%
CVM Cel-Sci Corp 0.09 0.08 0.08 1257100 -0.01 -11.11%
CVM.W Cel-Sci Corporation 0.03 0.02 0.02 197100 -0.01 -33.33%
CVR Chicago Rivet & Machine Co 40.4 40.4 40.4 400 0.00 0.00%
CVRS Corindus Vascular Robotics Inc 1.25 1.15 1.2 430300 -0.03 -2.44%
CVU CPI Aerostructures 7.28 6.5 6.65 41200 -0.05 -0.75%
CVY Multi Asset Income Guggenheim 20.72 20.59 20.63 53600 -0.04 -0.19%
CWB SPDR Convertible Secs Barclays Capital 47.68 47.42 47.53 316700 0.11 0.23%
CWEB Direxion Daily Csi China Internet Idx Bull 2X Sh 29.2 28.68 28.68 1400 -0.52 -1.78%
CWI SPDR MSCI ACWI [Ex-Us] 34.17 34.04 34.13 295300 0.03 0.09%
CWS Advisorshares Focused Equity ETF 27.59 27.46 27.46 2300 -0.13 -0.47%
CYB Wisdomtree Chinese Yuan Fund 24.24 24.16 24.24 6500 0.08 0.33%
CZA Midcap Core Guggenheim 58.13 57.66 57.84 2800 -0.12 -0.21%
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