HomeExchange
AMEX EOD:2017-11-22
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 11.55 11.3 11.42 3600 0.02 0.18%
CALF Pacer US Small Cap Cash Cows 100 ETF 25.71 25.69 25.69 2100 -0.02 -0.08%
CANE Teucrium Sugar 9.93 9.43 9.89 18600 0.08 0.82%
CANF Can-Fite Biopharma Ltd 1.44 1.37 1.43 47300 0.04 2.88%
CAPE Barclays Schiller Cape ETN 113.25 112.97 113.195 3000 0.22 0.20%
CAW CCA Industries 2.95 2.95 2.95 200 0.00 0.00%
CBND Issuer Scd Corp Bond SPDR 32.325 32.313 32.313 1000 -0.01 -0.04%
CBON Chinaamc China Vaneck ETF 22.6 22.6 22.6 1000 0.00 0.00%
CCA MFS California Insured Muni Trust 11.82 11.72 11.795 1600 0.07 0.64%
CCF Chase Corp 123.8 121 121.6 12300 -2.20 -1.78%
CCOR Cambria Core Equity ETF 25.53 25.49 25.49 32400 -0.03 -0.12%
CDOR Condor Hospitality T 10.08 9.85 10 10700 0.15 1.52%
CEF Central Fund of Canada 13.44 13.32 13.39 674100 0.07 0.53%
CEFL Etracs Mt Pay 2X Closed-End Fund ETN 17.92 17.78 17.92 40000 0.09 0.50%
CEFS Exchange Listed Funds Trust ETF 21.19 21.08 21.15 1500 -0.04 -0.19%
CEI Camber Energy Inc 0.2 0.19 0.2 1957700 0.00 0.00%
CEMB Emrg Mkts Corporate Bond Fund Ishares 51.41 51.23 51.4 7500 0.07 0.14%
CET Central Securities Corp 26.74 26.65 26.74 10700 0.05 0.19%
CEV Eaton Vance California Muni Income Trust 12.16 12.09 12.1 27500 -0.06 -0.49%
CEW Wisdomtree Emerging Currency Fund 19.16 19.06 19.15 7700 0.07 0.37%
CGW S&P Global Water Guggenheim 35.78 35.6 35.67 50900 0.00 0.00%
CH Aberdeen Chile Fund 8.33 8.25 8.3 108200 0.05 0.61%
CHAD Direxion CSI 300 China A 1X 30.215 30.15 30.185 6000 0.02 0.08%
CHAU Direxion CSI 300 China A 2X 32.09 31.9 32 50400 -0.06 -0.19%
CHGX Diversified Impact U.S. Large Cap Fossil Fuel F 18.46 18.41 18.46 1400 0.05 0.27%
CHIE G-X China Energy ETF 11.68 11.54 11.54 5600 -0.13 -1.11%
CHII G-X China Industrials ETF 15.62 15.62 15.62 100 0.00 0.00%
CHIM G-X China Materials ETF 20.79 20.4 20.73 5200 0.29 1.42%
CHIQ G-X China Consumer ETF 18.38 18.27 18.3 243700 -0.05 -0.27%
CHIX G-X China Financials ETF 18.67 18.6 18.6 13300 -0.01 -0.05%
CHOC Cocoa Pure Beta ETN Ipath 32.46 31.36 32.46 400 1.10 3.51%
CIK Credit Suisse Asset Management 3.3 3.28 3.3 127200 0.01 0.30%
CIS.W Cision Ltd. Warrants 2.55 2.52 2.52 6700 -0.03 -1.18%
CIX Compx International Inc 13.1 13.1 13.1 400 0.00 0.00%
CJNK Bofa Crossover Corp Bond ETF SPDR 26.82 26.57 26.6 23300 -0.22 -0.82%
CLIX Proshares Long Online/Short Stores ETF 40.58 40.11 40.26 7800 -0.32 -0.79%
CLM Cornerstone Strategic Value Fund 14.9 14.83 14.9 121100 0.06 0.40%
CLTL Treasury Collateral Portfolio PS 105.98 105.98 105.98 200 0.00 0.00%
CLY 10+ Year Credit Bond Ishares 62.87 62.63 62.86 33300 0.21 0.34%
CLYH Ishares Int-Rate Hedged 10 Year Bond 26.13 26.12 26.12 4500 -0.01 -0.04%
CMBS CMBS Bond Ishares 51.52 51.4 51.47 3800 0.01 0.02%
CMCL Caledonia Mining Cp 6.94 6.5 6.78 19600 0.28 4.31%
CMDT DOW Jones-UBS Roll Select Ishares 36.73 36.71 36.73 1900 0.02 0.05%
CMF S&P CA Municipal Bond Ishares 59.16 59.02 59.05 63500 -0.06 -0.10%
CMT Core Molding Technologies Inc 22.6 22.3 22.3 19700 -0.30 -1.33%
CN Db-Xt MSCI All China Eq 39.16 39 39.11 10100 -0.05 -0.13%
CNDA IQ Canada Smallcap ETF 18.45 18.4 18.45 1400 0.03 0.16%
CNDF Ishares Consumer Disc Multifactor 28.96 28.96 28.96 100 0.00 0.00%
CNHX CSOP MSCI China A International 29.84 29.84 29.84 100 0.00 0.00%
CNSF Ishares Consumer Staple Multifactor 25.33 25.33 25.33 0 0.00 0.00%
CNXT Chinaamc Sme-Chn Vaneck ETF 36.65 36.45 36.6 11600 0.10 0.27%
CNYA Ishares China A ETF 33.18 32.98 32.98 2200 -0.20 -0.60%
COHN Cohen & Co Inc. 8.09 8.04 8.06 2500 0.00 0.00%
COM Direxion Auspice Broad Commodity Strategy ETF 24.2 24.15 24.15 600 -0.05 -0.21%
COMB Commodity Broad Strategy No K-1 ETF 25.84 25.81 25.84 400 0.02 0.08%
COPX G-X Copper Miners ETF 25.79 25.29 25.67 18100 0.21 0.82%
CORN Teucrium Corn 17.1 16.95 17.03 41500 0.08 0.47%
CORP Invest Grade Corp Bd Index ETF Pimco 105.79 105.27 105.64 20800 0.37 0.35%
COW DJ-UBS Livestock TR Sub-Idx ETN Ipath 23.9 23.5 23.9 13700 0.40 1.70%
COWZ Pacer US Cash Cows 100 ETF 27.76 27.58 27.59 5000 -0.05 -0.18%
CPER US Copper 20.27 20.17 20.2 3100 0.03 0.15%
CPHI China Pharma Holdings 0.18 0.17 0.18 46800 0.01 5.88%
CPI IQ Real Return ETF 27.62 27.62 27.62 100 0.00 0.00%
CQH Cheniere Energy Partners LP Holdings Llc 26.25 25.82 25.93 46700 -0.05 -0.19%
CQP Cheniere Energy Partners LP 28.19 27.41 27.9 293300 0.33 1.20%
CQQQ China Technology ETF Guggenheim 67.24 66.8 67.04 398500 -0.05 -0.07%
CRAK Oil Refiners Vaneck ETF 29.2 29.15 29.15 1700 -0.03 -0.10%
CRBN Ishares ACWI Low Carbon Target ETF 116.07 115.8 115.9 6200 -0.06 -0.05%
CRF Cornerstone Strategic Return Fund 14.69 14.62 14.69 102600 0.02 0.14%
CRHM CRH Medical Corp 1.95 1.78 1.9 135500 0.10 5.56%
CRMD Cormedix Inc 0.535 0.501 0.527 640000 0.00 0.38%
CROC Ultrashort Australian Proshares 48.56 48.54 48.55 1600 0.01 0.02%
CROP IQ Global Agribusiness Smallcap ETF 34.72 34.72 34.72 300 0.00 0.00%
CRVP Crystal Rock Holdings 0.77 0.71 0.72 8300 -0.02 -2.70%
CSD Guggenheim S&P Spin-Off ETF 51.3 50.8 51.15 4600 -0.01 -0.02%
CSM Largecap Core Proshares Lus 64.73 64.6 64.66 13500 -0.05 -0.08%
CTEK Cynergis Tek Inc. 4.12 3.98 4.12 19400 0.00 0.00%
CTO Consolidated-Tomoka Land Co 61.5 60.19 60.5 4100 -0.17 -0.28%
CUMB Virtus Cumberland Municipal Bond ETF 25.8 25.7 25.8 3600 0.10 0.39%
CUO Continental Materials Corp 19.2 19.06 19.06 1900 -0.09 -0.47%
CUPM Copper Pure Beta ETN Ipath 30.49 30.49 30.49 200 0.00 0.00%
CURE Healthcare Bull 3X Direxion ETF 45.3 44.58 44.73 49100 -0.53 -1.17%
CUT Guggenheim MSCI Global Timber ETF 31.18 31.11 31.15 9800 -0.02 -0.06%
CVM Cel-Sci Corp 1.89 1.77 1.84 135900 0.04 2.22%
CVM.W Cel-Sci Corp 0.01 0.0095 0.0096 152000 0.00 1.05%
CVR Chicago Rivet & Machine Co 30.51 30.51 30.51 100 0.00 0.00%
CVRS Corindus Vascular Robotics Inc 1.24 1.03 1.15 1124300 0.04 3.60%
CVU CPI Aerostructures 9.05 8.75 9.05 18800 0.30 3.43%
CVY Multi Asset Income Guggenheim 21.86 21.75 21.79 22200 -0.02 -0.09%
CWAI Cwa Income ETF 25.6 25.6 25.6 1400 0.00 0.00%
CWB Convertible Secs Barclays Capital SPDR 52.67 52.3 52.36 396100 -0.14 -0.27%
CWEB Direxion CSI China Internet Idx Bull 2X 58 57.1 57.37 69400 -0.53 -0.92%
CWI ACWI [Ex-Us] MSCI ETF SPDR 39.05 38.88 39.01 389500 -0.01 -0.03%
CWS Advisorshares Focused Equity ETF 30.36 30.36 30.36 100 0.00 0.00%
CYB Wisdomtree Chinese Yuan Fund 25.83 25.57 25.83 1800 0.22 0.86%
CZA Midcap Core Guggenheim 65.22 64.96 65.07 12900 -0.15 -0.23%
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