HomeExchange
AMEX EOD:2017-04-25
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 12.87 12.73 12.87 2700 0.10 0.78%
CANE Teucrium Sugar 11.44 11.38 11.38 3200 -0.04 -0.35%
CANF Can-Fite Biopharma Ltd Sponsore 2.19 1.85 1.88 2222000 -0.28 -12.96%
CAPE Barclays ETN Schiller Cape 105.3 105.11 105.21 2500 0.10 0.10%
CAW CCA Industries 3.25 3.1 3.25 1600 0.15 4.84%
CBND SPDR Issuer Scd Corp Bond Barclays Capital 32.1 31.91 31.91 14500 -0.19 -0.59%
CBON Market Vectors Chinaamc China B 21.85 21.85 21.85 100 0.00 0.00%
CCA MFS California Insured Muni Trust 11.52 11.42 11.44 5400 -0.07 -0.61%
CCF Chase Corp 102 100.2 100.4 19400 -0.85 -0.84%
CEF Central Fund of Canada 12.85 12.68 12.76 1093100 -0.09 -0.70%
CEFL Etracs Monthly Pay 2X Leveraged 18.1 17.91 18.06 340400 0.15 0.84%
CEFS Exchange Listed Funds Trust ETF 20.52 20.43 20.5 10100 0.07 0.34%
CEI Camber Energy Inc 0.34 0.31 0.33 263100 0.00 0.00%
CEMB Emrg Mkts Corporate Bond Fund Ishares 51.33 50.82 50.82 27300 -0.12 -0.24%
CET Central Securities Corp 24.49 24.34 24.49 12200 0.15 0.62%
CEV Eaton Vance California Muni Income Trust 12.56 12.42 12.54 18000 -0.02 -0.16%
CEW Wisdomtree Emerging Currency Fund 18.51 18.45 18.51 2500 0.05 0.27%
CGW S&P Global Water Index Guggenheim 32.27 32.05 32.24 51200 0.18 0.56%
CH Aberdeen Chile Fund 7.24 7.14 7.17 49700 -0.06 -0.83%
CHAD Direxion Daily Csi 300 China A 1X 39.91 39.62 39.9 6500 0.28 0.71%
CHAU Direxion Daily Csi 300 China A 2X 19.09 19 19 58400 -0.01 -0.05%
CHIE G-X China Energy ETF 10.67 10.67 10.67 100 0.00 0.00%
CHII G-X China Industrials ETF 14.12 14.07 14.12 400 0.05 0.36%
CHIM G-X China Materials ETF 16.78 16.78 16.78 200 0.00 0.00%
CHIQ G-X China Consumer ETF 13.55 13.46 13.53 37100 0.05 0.37%
CHIX G-X China Financials ETF 14.6 14.54 14.56 16300 0.01 0.07%
CHOC Cocoa Pure Beta ETN Ipath 27.82 27.2 27.78 1600 0.43 1.57%
CIK Credit Suisse Asset Management 3.35 3.3 3.35 124900 0.03 0.90%
CIU Intermediate Credit Bd Ishares 109.48 109.28 109.3 303400 -0.10 -0.09%
CIX Compx International Inc 15 14.65 14.95 2000 0.00 0.00%
CJNK SPDR Bofa Merrill Lynch Crossov 26.55 26.38 26.38 6100 -0.13 -0.49%
CKX Ckx Lands 12.13 12.13 12.13 100 0.00 0.00%
CLAW Direxion Daily Homebuilders & S 18.91 18.91 18.91 1700 0.00 0.00%
CLM Cornerstone Strategic Value Fund 16.51 16.45 16.45 204200 -0.01 -0.06%
CLY 10+ Year Credit Bond Ishares 59.95 59.41 59.49 89000 -0.46 -0.77%
CLYH Ishares Interest Rate Hedged 10 24.84 24.84 24.84 200 0.00 0.00%
CMBS CMBS Bond Ishares 51.46 51.22 51.39 20400 0.02 0.04%
CMDT DOW Jones-UBS Roll Select Ishares 35.53 35.39 35.53 800 0.10 0.28%
CMF S&P CA Amt-Free Municipal Bd Ishares 116.93 116.68 116.78 22700 -0.15 -0.13%
CMT Core Molding Technologies Inc 19.6 18.85 19.24 41400 -0.16 -0.82%
CN Db-Xt MSCI All China Eq 29.47 29.43 29.45 500 0.02 0.07%
CNDA IQ Canada Smallcap ETF 16.5 16.42 16.5 500 0.08 0.49%
CNDF Ishares Edge MSCI Multifactor C 27.72 27.72 27.72 0 0.00 0.00%
CNSF Ishares Edge MSCI Multifactor C 25.77 25.77 25.77 0 0.00 0.00%
CNXT Market Vectors Chinaamc Sme-Chn 29.48 29.41 29.41 3900 -0.06 -0.20%
CNY RMB/USD ETN Market Vectors 41.5 41.19 41.24 5600 -0.26 -0.63%
CNYA Ishares MSCI China A ETF 26.44 26.41 26.41 500 -0.03 -0.11%
COBO USD Covered Bond Proshares 101.15 100.87 101.15 600 0.28 0.28%
COM Direxion Auspice Broad Commodity Strategy ETF 24.95 24.82 24.82 23400 0.00 0.00%
COPX G-X Copper Miners ETF 21.61 21.25 21.39 37200 0.01 0.05%
CORN Teucrium Corn 19.1 18.56 18.95 93600 0.39 2.10%
CORP Investment Grade Corp Bd Index ETF Pimco 103.65 103.39 103.4 34200 -0.01 -0.01%
COW DJ-UBS Livestock TR Sub-Idx ETN Ipath 22.75 22.34 22.73 26400 0.39 1.75%
COWZ Pacer US Cash Cows 100 ETF 26.26 26.18 26.23 10100 0.00 0.00%
CPER US Copper 16.96 16.82 16.96 1700 0.13 0.77%
CPHI China Pharma Holdings 0.27 0.24 0.26 216400 0.01 4.00%
CPI IQ Real Return ETF 27.3 27.3 27.3 1400 0.00 0.00%
CQH Cheniere Energy Partners LP Holdings Llc 25.71 24.85 25.45 192000 -0.18 -0.70%
CQP Cheniere Energy Partners LP 32.57 31.89 32.56 213500 0.41 1.28%
CQQQ China Technology ETF Guggenheim 43.84 43.41 43.61 20500 0.12 0.28%
CRAK Market Vectors Oil Refiners ETF 22.48 22.48 22.48 100 0.00 0.00%
CRBN Ishares MSCI ACWI Low Carbon Ta 106.51 105.91 106.4 3400 0.49 0.46%
CRED Core US Credit Bond ETF Ishares 110.64 110.27 110.33 75400 -0.31 -0.28%
CRF Cornerstone Strategic Return Fund 16.44 16.37 16.43 109400 0.03 0.18%
CRHM CRH Medical Corporation Cmn 7.35 6.6 7 361300 0.20 2.94%
CRMD Cormedix Inc 1.13 1.08 1.11 155000 0.01 0.91%
CROC Ultrashort Australian Proshares 50.05 50.05 50.05 200 0.00 0.00%
CROP IQ Global Agribusiness Smallcap ETF 33.04 32.94 32.97 7600 -0.02 -0.06%
CRVP Crystal Rock Holdings 0.99 0.9 0.92 18000 -0.06 -6.12%
CSD Guggenheim S&P Spin-Off ETF 47.26 46.98 47.11 27500 0.13 0.28%
CSJ 1-3 Year Credit Bond Ishares 105.32 105.2 105.2 374200 -0.02 -0.02%
CSLS Long/Short Liquid Idx ETN Credit Suisse 27.53 27.4 27.53 3200 0.10 0.36%
CSM Credit Suisse 130/30 Proshares 59.27 59.08 59.17 33400 0.09 0.15%
CTO Consolidated-Tomoka Land Co 56.74 55.19 56.08 9900 0.89 1.61%
CUMB Virtus Cumberland Municipal Bond ETF 25.26 25.21 25.21 3900 -0.02 -0.08%
CUO Continental Materials Corp 23.5 22.91 22.91 600 -0.59 -2.51%
CURE Healthcare Bull 3X Direxion 35.19 34.57 34.96 107800 0.17 0.49%
CUT Guggenheim MSCI Global Timber ETF 27.68 27.49 27.67 15700 0.13 0.47%
CVM Cel-Sci Corp 0.11 0.1 0.11 7436200 0.01 10.00%
CVM.W Cel-Sci Corporation 0.03 0.02 0.02 151500 0.00 0.00%
CVR Chicago Rivet & Machine Co 39.8 39.8 39.8 300 0.00 0.00%
CVRS Corindus Vascular Robotics Inc 1.22 1.17 1.19 219300 -0.03 -2.46%
CVU CPI Aerostructures 6.51 6.2 6.2 86100 -0.30 -4.62%
CVY Multi Asset Income Guggenheim 20.97 20.88 20.93 79300 0.05 0.24%
CWAI Cwa Income ETF 26.41 25.14 25.14 5600 -0.50 -1.95%
CWB SPDR Convertible Secs Barclays Capital 48.75 48.49 48.74 486800 0.18 0.37%
CWEB Direxion Daily Csi China Internet Idx Bull 2X Sh 32.09 31.71 32.09 5300 0.37 1.17%
CWI SPDR MSCI ACWI [Ex-Us] 34.97 34.83 34.94 206000 0.07 0.20%
CWS Advisorshares Focused Equity ETF 29 28.25 28.28 4700 -0.06 -0.21%
CYB Wisdomtree Chinese Yuan Fund 24.25 24.12 24.18 4500 -0.04 -0.17%
CZA Midcap Core Guggenheim 59.56 59.1 59.29 8400 -0.27 -0.45%
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