HomeExchange
AMEX EOD:2017-09-25
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 12.38 12.26 12.26 4300 -0.12 -0.97%
CALF Pacer US Small Cap Cash Cows 100 ETF 24.3 24.3 24.3 100 0.00 0.00%
CANE Teucrium Sugar 9.76 9.56 9.71 13500 0.03 0.31%
CANF Can-Fite Biopharma Ltd Sponsore 1.73 1.72 1.73 16200 0.00 0.00%
CAPE Barclays Schiller Cape ETN 109.36 108.72 108.83 2900 -0.50 -0.46%
CAW CCA Industries 3.4 3.3 3.35 11500 -0.05 -1.47%
CBND Issuer Scd Corp Bond SPDR 32.508 32.475 32.475 700 -0.03 -0.10%
CCA MFS California Insured Muni Trust 12.26 12.21 12.26 2900 0.05 0.41%
CCF Chase Corp 105.6 103.375 104.1 11800 -0.90 -0.86%
CCOR Cambria Core Equity ETF 25.6 25.54 25.56 6700 0.02 0.08%
CDOR Condor Hospitality T 10.72 10.3 10.42 13200 0.08 0.77%
CEF Central Fund of Canada 12.93 12.65 12.93 730100 0.28 2.21%
CEFL Etracs Mt Pay 2X Closed-End Fund ETN 18.52 18.375 18.469 119200 -0.05 -0.28%
CEFS Exchange Listed Funds Trust ETF 21.29 21.26 21.29 1000 0.03 0.14%
CEI Camber Energy Inc 0.18 0.165 0.165 1742700 -0.01 -8.33%
CEMB Emrg Mkts Corporate Bond Fund Ishares 51.52 51.34 51.51 8600 -0.01 -0.02%
CET Central Securities Corp 25.6 25.53 25.6 17400 0.03 0.12%
CEV Eaton Vance California Muni Income Trust 12.55 12.47 12.52 17700 0.04 0.32%
CEW Wisdomtree Emerging Currency Fund 19.155 19.12 19.13 20900 -0.02 -0.10%
CGW S&P Global Water Guggenheim 34.47 34.29 34.37 33500 -0.02 -0.06%
CH Aberdeen Chile Fund 8.5 8.43 8.45 15500 -0.05 -0.59%
CHAD Direxion CSI 300 China A 1X 33.93 33.545 33.91 8100 0.34 1.01%
CHAU Direxion CSI 300 China A 2X 26.23 25.6 25.65 187600 -0.58 -2.21%
CHEP US Value Fund Mkt Neutral ETF Quantshares 25.16 25.15 25.16 600 0.01 0.04%
CHIE G-X China Energy ETF 11.22 11.22 11.22 400 0.00 0.00%
CHII G-X China Industrials ETF 15.54 15.49 15.54 400 0.05 0.32%
CHIM G-X China Materials ETF 20.94 20.27 20.56 7100 -0.19 -0.92%
CHIQ G-X China Consumer ETF 16.89 16.6 16.64 119200 -0.25 -1.48%
CHIX G-X China Financials ETF 16.98 16.63 16.74 123200 -0.11 -0.65%
CHOC Cocoa Pure Beta ETN Ipath 29.78 29.78 29.78 100 0.00 0.00%
CIK Credit Suisse Asset Management 3.37 3.355 3.36 58000 0.00 0.00%
CIX Compx International Inc 15.85 15.55 15.55 1000 -0.30 -1.89%
CJNK Bofa Crossover Corp Bond ETF SPDR 26.88 26.7 26.74 15300 0.04 0.15%
CKX Ckx Lands 11.9 11.9 11.9 100 0.00 0.00%
CLAW Direxion Homebuild & Suppliers Bear 3X 13.71 13.69 13.69 1000 -0.02 -0.15%
CLM Cornerstone Strategic Value Fund 14.76 14.68 14.75 184300 0.04 0.27%
CLY 10+ Year Credit Bond Ishares 62.34 62.04 62.33 42500 0.26 0.42%
CLYH Ishares Int-Rate Hedged 10 Year Bond 25.555 25.555 25.555 100 0.00 0.00%
CMBS CMBS Bond Ishares 51.8 51.64 51.68 14700 0.04 0.08%
CMCL Caledonia Mining Cp 5.88 5.69 5.7 2100 -0.18 -3.06%
CMDT DOW Jones-UBS Roll Select Ishares 36.25 35.93 36.25 3900 0.32 0.89%
CMF S&P CA Municipal Bond Ishares 118.96 118.86 118.94 11100 0.08 0.07%
CMT Core Molding Technologies Inc 22.12 21.55 21.66 16200 -0.22 -1.01%
CN Db-Xt MSCI All China Eq 35.56 35 35.07 36600 -0.49 -1.38%
CNDA IQ Canada Smallcap ETF 18.57 18.47 18.57 600 0.10 0.54%
CNDF Ishares Consumer Disc Multifactor 27.87 27.87 27.87 0 0.00 0.00%
CNSF Ishares Consumer Staple Multifactor 24.84 24.84 24.84 100 0.00 0.00%
CNXT Chinaamc Sme-Chn Vaneck ETF 34 33.62 33.84 13700 -0.16 -0.47%
CNYA Ishares China A ETF 30.47 30.33 30.36 9000 -0.10 -0.33%
COHN Cohen & Co Inc. 11.01 11.01 11.01 100 0.00 0.00%
COM Direxion Auspice Broad Commodity Strategy ETF 23.7 23.54 23.7 1300 0.16 0.68%
COMB Commodity Broad Strategy No K-1 ETF 25.335 25.22 25.335 1700 0.12 0.46%
COPX G-X Copper Miners ETF 24.65 24.25 24.31 47800 -0.32 -1.30%
CORN Teucrium Corn 17.55 17.41 17.52 42800 0.11 0.63%
CORP Invest Grade Corp Bd Index ETF Pimco 105.83 105.53 105.83 18600 0.28 0.27%
COW DJ-UBS Livestock TR Sub-Idx ETN Ipath 22.63 21.75 22.49 45900 -0.14 -0.62%
COWZ Pacer US Cash Cows 100 ETF 27.1 26.96 26.96 800 -0.11 -0.41%
CPER US Copper 18.83 18.76 18.83 2800 0.04 0.21%
CPHI China Pharma Holdings 0.2 0.19 0.2 21400 0.00 0.00%
CPI IQ Real Return ETF 27.47 27.46 27.46 800 -0.01 -0.04%
CQH Cheniere Energy Partners LP Holdings Llc 24.73 24.36 24.66 59200 0.24 0.98%
CQP Cheniere Energy Partners LP 27.46 27.06 27.4 192300 0.34 1.26%
CQQQ China Technology ETF Guggenheim 57.29 55.205 55.47 273900 -1.82 -3.18%
CRAK Oil Refiners Vaneck ETF 26.78 26.52 26.78 5600 0.23 0.87%
CRBN Ishares ACWI Low Carbon Target ETF 112.08 111.46 111.65 7700 -0.14 -0.13%
CRF Cornerstone Strategic Return Fund 14.61 14.54 14.59 144400 0.03 0.21%
CRHM CRH Medical Corporation 2.6 2.39 2.45 88100 -0.05 -2.00%
CRMD Cormedix Inc 0.53 0.48 0.48 3797100 0.00 0.00%
CROC Ultrashort Australian Proshares 45.12 44.26 44.26 1000 -0.86 -1.91%
CROP IQ Global Agribusiness Smallcap ETF 34.7 34.7 34.7 300 0.00 0.00%
CRVP Crystal Rock Holdings 0.75 0.75 0.75 400 0.00 0.00%
CSD Guggenheim S&P Spin-Off ETF 50.05 49.74 49.95 2000 -0.10 -0.20%
CSM Largecap Core Proshares Lus 62.23 61.92 62.1 18500 0.00 0.00%
CTEK Cynergis Tek Inc. 3.61 3.34 3.38 22200 -0.07 -2.03%
CTNN Cotton Pure Beta ETN Ipath 29.47 29.47 29.47 100 0.00 0.00%
CTO Consolidated-Tomoka Land Co 58.29 57.85 58.11 7300 0.01 0.02%
CUMB Virtus Cumberland Municipal Bond ETF 25.63 25.5 25.605 2500 0.09 0.37%
CUO Continental Materials Corp 19.055 19.055 19.055 100 0.00 0.00%
CUPM Copper Pure Beta ETN Ipath 32.07 32.07 32.07 100 0.00 0.00%
CURE Healthcare Bull 3X Direxion ETF 45.65 44.63 44.85 103100 -0.44 -0.97%
CUT Guggenheim MSCI Global Timber ETF 30.14 29.94 30.005 16400 -0.14 -0.45%
CVM Cel-Sci Corp 1.79 1.72 1.72 126200 -0.02 -1.15%
CVM.W Cel-Sci Corporation 0.035 0.031 0.033 404800 0.00 6.45%
CVR Chicago Rivet & Machine Co 31 29.76 29.76 1300 -0.64 -2.11%
CVRS Corindus Vascular Robotics Inc 1.52 1.46 1.46 261700 -0.06 -3.95%
CVU CPI Aerostructures 9.15 8.95 8.95 27900 -0.05 -0.56%
CVY Multi Asset Income Guggenheim 21.73 21.63 21.7 31500 0.00 0.00%
CWAI Cwa Income ETF 25.5 25.5 25.5 100 0.00 0.00%
CWB Convertible Secs Barclays Capital SPDR 51.15 50.5 50.66 1024400 -0.45 -0.88%
CWEB Direxion CSI China Internet Idx Bull 2X 51.91 47.65 48.34 174900 -3.57 -6.88%
CWI ACWI [Ex-Us] MSCI ETF SPDR 37.77 37.52 37.6 83800 -0.11 -0.29%
CWS Advisorshares Focused Equity ETF 28.66 28.53 28.66 1300 0.13 0.46%
CYB Wisdomtree Chinese Yuan Fund 25.56 25.43 25.49 4400 -0.07 -0.27%
CZA Midcap Core Guggenheim 62.42 62.01 62.28 21800 -0.14 -0.22%
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