HomeExchange
AMEX EOD:2017-07-26
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 12.85 12.78 12.78 12000 -0.01 -0.08%
CALF Pacer US Small Cap Cash Cows 100 ETF 25.76 25.76 25.76 100 0.00 0.00%
CANE Teucrium Sugar 10.11 9.895 10.03 24300 0.13 1.31%
CANF Can-Fite Biopharma Ltd Sponsore 1.82 1.77 1.8 26400 0.02 1.12%
CAPE Barclays Schiller Cape ETN 109.4 109.25 109.28 4500 -0.07 -0.06%
CAW CCA Industries 3.7 3.47 3.6 11600 0.13 3.75%
CBND Issuer Scd Corp Bond SPDR 32.489 32.29 32.489 8500 0.19 0.60%
CBON Chinaamc China Vaneck ETF 22.54 22.44 22.44 200 -0.10 -0.44%
CCA MFS California Insured Muni Trust 11.79 11.78 11.79 2800 0.00 0.00%
CCF Chase Corp 108.5 106.7 106.9 11700 0.20 0.19%
CCOR Cambria Core Equity ETF 25 24.9 24.9 46500 -0.09 -0.36%
CDOR Condor Hospitality T 10.85 10.73 10.84 14600 0.11 1.03%
CEF Central Fund of Canada 12.435 12.11 12.4 457800 0.29 2.39%
CEFL Etracs Mt Pay 2X Closed-End Fund ETN 18.7 18.6 18.6 55600 -0.08 -0.43%
CEFS Exchange Listed Funds Trust ETF 21.34 21.255 21.295 10000 -0.04 -0.21%
CEI Camber Energy Inc 0.27 0.23 0.26 1241400 -0.01 -3.70%
CEMB Emrg Mkts Corporate Bond Fund Ishares 51.25 51.07 51.25 6400 0.06 0.12%
CET Central Securities Corp 25.98 25.82 25.87 9500 -0.11 -0.42%
CEV Eaton Vance California Muni Income Trust 12.56 12.505 12.535 43500 0.02 0.12%
CEW Wisdomtree Emerging Currency Fund 18.94 18.85 18.94 1200 0.09 0.48%
CGW S&P Global Water Guggenheim 33.44 33.26 33.42 33400 0.10 0.30%
CH Aberdeen Chile Fund 7.6 7.44 7.54 15400 0.03 0.40%
CHAD Direxion CSI 300 China A 1X 35.51 35.38 35.39 2800 -0.12 -0.34%
CHAU Direxion CSI 300 China A 2X 23.84 23.625 23.81 56500 0.02 0.08%
CHEP US Value Fund Mkt Neutral ETF Quantshares 25.82 25.205 25.205 4500 -0.32 -1.23%
CHIE G-X China Energy ETF 11.1 11.1 11.1 100 0.00 0.00%
CHII G-X China Industrials ETF 14.95 14.94 14.95 400 0.00 0.00%
CHIM G-X China Materials ETF 18.44 18.37 18.44 1200 0.05 0.27%
CHIQ G-X China Consumer ETF 15.6 15.43 15.59 16500 0.16 1.04%
CHIX G-X China Financials ETF 16.58 16.52 16.58 48000 0.02 0.12%
CHOC Cocoa Pure Beta ETN Ipath 28.87 28.78 28.78 500 -0.09 -0.31%
CIK Credit Suisse Asset Management 3.42 3.4 3.4 67800 0.00 0.00%
CIU Interm Credit Bd Ishares 110.23 109.91 110.19 361300 0.23 0.21%
CIX Compx International Inc 14.65 14.65 14.65 200 0.00 0.00%
CJNK Bofa Crossover Corp Bond ETF SPDR 26.685 26.47 26.68 7700 0.08 0.30%
CKX Ckx Lands 11.83 11.83 11.83 100 0.00 0.00%
CLAW Direxion Homebuild & Suppliers Bear 3X 14.87 14.87 14.87 200 0.00 0.00%
CLM Cornerstone Strategic Value Fund 14.9 14.84 14.9 141300 0.06 0.40%
CLTL Treasury Collateral Portfolio PS 105.71 105.69 105.71 700 0.02 0.02%
CLY 10+ Year Credit Bond Ishares 61.81 61.405 61.7 136600 0.26 0.42%
CLYH Ishares Int-Rate Hedged 10 Year Bond 25.68 25.68 25.68 900 0.00 0.00%
CMBS CMBS Bond Ishares 51.63 51.47 51.55 33100 0.00 0.00%
CMF S&P CA Municipal Bond Ishares 118.57 118.33 118.55 19100 0.06 0.05%
CMT Core Molding Technologies Inc 20.86 19.92 20.08 32600 0.04 0.20%
CN Db-Xt MSCI All China Eq 33.29 33.05 33.29 900 0.24 0.73%
CNDA IQ Canada Smallcap ETF 17.76 17.5 17.76 500 0.26 1.49%
CNDF Ishares Consumer Disc Multifactor 28.19 28.19 28.19 0 0.00 0.00%
CNHX CSOP MSCI China A International 26.975 26.975 26.975 100 0.00 0.00%
CNSF Ishares Consumer Staple Multifactor 25.01 25.01 25.01 0 0.00 0.00%
CNXT Chinaamc Sme-Chn Vaneck ETF 30.43 30.295 30.4 5000 -0.03 -0.10%
CNY RMB/USD ETN Vaneck 42.26 42.2 42.2 300 -0.06 -0.14%
CNYA Ishares China A ETF 28.93 28.93 28.93 100 0.00 0.00%
COBO USD Covered Bond Proshares 101.35 101.35 101.35 100 0.00 0.00%
COM Direxion Auspice Broad Commodity Strategy ETF 23.56 23.53 23.56 500 0.03 0.13%
COMB Commodity Broad Strategy No K-1 ETF 24.74 24.67 24.72 800 0.04 0.16%
COPX G-X Copper Miners ETF 24.94 24.36 24.93 77900 0.53 2.17%
CORN Teucrium Corn 18.9 18.6 18.86 120800 0.20 1.07%
CORP Invest Grade Corp Bd Index ETF Pimco 105.77 105.18 105.6 45300 0.21 0.20%
COW DJ-UBS Livestock TR Sub-Idx ETN Ipath 24.16 23.86 24.13 27800 0.27 1.13%
COWZ Pacer US Cash Cows 100 ETF 26.66 26.59 26.63 1400 0.01 0.04%
CPER US Copper 18.57 18.45 18.57 2800 0.02 0.11%
CPHI China Pharma Holdings 0.224 0.208 0.215 27400 -0.01 -4.02%
CPI IQ Real Return ETF 27.45 27.43 27.45 300 0.02 0.07%
CQH Cheniere Energy Partners LP Holdings Llc 26.55 25.87 25.96 78200 -0.59 -2.22%
CQP Cheniere Energy Partners LP 30.88 30.03 30.21 148900 -0.36 -1.18%
CQQQ China Technology ETF Guggenheim 50.99 50.51 50.97 36600 0.18 0.35%
CRAK Oil Refiners Vaneck ETF 24.83 24.66 24.78 1700 -0.05 -0.20%
CRBN Ishares ACWI Low Carbon Target ETF 111.04 110.53 110.68 4200 0.15 0.14%
CRED Core US Credit Bond ETF Ishares 112.13 111.68 112.05 48200 0.37 0.33%
CRF Cornerstone Strategic Return Fund 14.56 14.41 14.5 140200 0.09 0.62%
CRHM CRH Medical Corporation Cmn 3.7 3.35 3.45 132800 -0.25 -6.76%
CRMD Cormedix Inc 0.412 0.37 0.379 349000 -0.01 -1.56%
CROC Ultrashort Australian Proshares 44.95 44.11 44.11 1600 -0.77 -1.72%
CRVP Crystal Rock Holdings 0.8 0.8 0.8 6500 0.00 0.00%
CSD Guggenheim S&P Spin-Off ETF 49.58 49.28 49.28 4900 -0.30 -0.61%
CSJ 1-3 Year Credit Bond Ishares 105.48 105.32 105.46 282500 0.09 0.09%
CSM Largecap Core Proshares Lus 61.31 61.2 61.26 15500 0.00 0.00%
CTNN Cotton Pure Beta ETN Ipath 29.37 29.37 29.37 1100 0.00 0.00%
CTO Consolidated-Tomoka Land Co 55.85 54.3 54.83 21000 0.33 0.61%
CUMB Virtus Cumberland Municipal Bond ETF 25.7 25.46 25.62 3300 0.13 0.51%
CUO Continental Materials Corp 20.8 19.755 20.65 3400 0.89 4.53%
CURE Healthcare Bull 3X Direxion ETF 43.19 42.43 42.89 75900 -0.30 -0.69%
CUT Guggenheim MSCI Global Timber ETF 28.97 28.8 28.91 34600 0.07 0.24%
CVM Cel-Sci Corp 2.33 2.21 2.25 45700 -0.08 -3.43%
CVM.W Cel-Sci Corporation 0.05 0.045 0.048 782200 -0.00 -4.00%
CVR Chicago Rivet & Machine Co 36.6 35.87 35.87 700 -0.73 -1.99%
CVRS Corindus Vascular Robotics Inc 1.94 1.81 1.86 535100 -0.08 -4.12%
CVU CPI Aerostructures 9.95 9.65 9.85 22200 0.20 2.07%
CVY Multi Asset Income Guggenheim 21.36 21.255 21.281 25700 -0.08 -0.37%
CWAI Cwa Income ETF 25.27 25.27 25.27 100 0.00 0.00%
CWB Convertible Secs Barclays Capital SPDR 51.36 51.01 51.35 930100 0.34 0.67%
CWEB Direxion CSI China Internet Idx Bull 2X 44.53 43.28 44.51 15800 0.83 1.90%
CWI ACWI [Ex-Us] MSCI ETF SPDR 36.95 36.69 36.92 274600 0.18 0.49%
CWS Advisorshares Focused Equity ETF 28.71 28.585 28.585 3300 -0.06 -0.23%
CYB Wisdomtree Chinese Yuan Fund 24.97 24.84 24.9 4900 0.01 0.04%
CYM Guggenheim Multi-Asset Income ETF 21.38 21.28 21.29 0 -0.07 -0.33%
CZA Midcap Core Guggenheim 61.52 61.22 61.22 8600 -0.30 -0.49%
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