HomeExchange
AMEX EOD:2017-12-15
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 10.94 10.88 10.88 2400 -0.02 -0.18%
CALF Pacer US Small Cap Cash Cows 100 ETF 25.8 25.8 25.8 200 0.00 0.00%
CANE Teucrium Sugar 8.94 8.84 8.88 2800 -0.06 -0.67%
CANF Can-Fite Biopharma Ltd 1.36 1.27 1.32 81500 0.04 3.13%
CAPE Barclays Schiller Cape ETN 116.72 116.44 116.72 1900 0.28 0.24%
CAW CCA Industries 3 3 3 100 0.00 0.00%
CBND Issuer Scd Corp Bond SPDR 32.42 32.42 32.42 300 0.00 0.00%
CBON Chinaamc China Vaneck ETF 22.49 22.48 22.48 3100 -0.01 -0.04%
CCA MFS California Insured Muni Trust 11.65 11.55 11.62 6700 0.06 0.52%
CCF Chase Corp 119.4 115.05 118.5 38500 3.45 3.00%
CCOR Cambria Core Equity ETF 26.1 25.82 25.9 22200 0.05 0.19%
CDOR Condor Hospitality T 10.1 9.98 10.08 115400 0.10 1.00%
CEF Central Fund of Canada 12.88 12.81 12.81 900000 -0.02 -0.16%
CEFL Etracs Mt Pay 2X Closed-End Fund ETN 18.02 17.85 17.85 100000 -0.11 -0.61%
CEFS Exchange Listed Funds Trust ETF 21.36 21.34 21.34 600 -0.02 -0.09%
CEI Camber Energy Inc 0.15 0.141 0.143 3674600 -0.00 -1.38%
CEMB Emrg Mkts Corporate Bond Fund Ishares 51.28 51.03 51.25 44600 -0.03 -0.06%
CET Central Securities Corp 26.94 26.785 26.94 15600 0.10 0.37%
CEV Eaton Vance California Muni Income Trust 12.3 12.25 12.27 20700 -0.03 -0.24%
CEW Wisdomtree Emerging Currency Fund 19.17 19.095 19.13 6100 -0.04 -0.21%
CGW S&P Global Water Guggenheim 35.69 35.48 35.52 40200 0.04 0.11%
CH Aberdeen Chile Fund 8.29 8.18 8.29 78100 0.10 1.22%
CHAD Direxion CSI 300 China A 1X 32.06 31.93 31.98 6400 -0.02 -0.06%
CHAU Direxion CSI 300 China A 2X 28.38 28.15 28.19 84200 -0.09 -0.32%
CHEP US Value Fund Mkt Neutral ETF Quantshares 25.25 25.25 25.25 300 0.00 0.00%
CHGX Diversified Impact U.S. Large Cap Fossil Fuel F 18.91 18.91 18.91 900 0.00 0.00%
CHIE G-X China Energy ETF 11.34 11.34 11.34 200 0.00 0.00%
CHII G-X China Industrials ETF 15.27 15.27 15.27 100 0.00 0.00%
CHIM G-X China Materials ETF 20.05 19.77 19.88 1000 -0.17 -0.85%
CHIQ G-X China Consumer ETF 17.86 17.7 17.86 197900 0.08 0.45%
CHIX G-X China Financials ETF 17.75 17.6 17.72 17500 -0.03 -0.17%
CHOC Cocoa Pure Beta ETN Ipath 27.72 27.69 27.7 700 -0.02 -0.07%
CIK Credit Suisse Asset Management 3.27 3.26 3.26 84700 -0.01 -0.31%
CIS.W Cision Ltd Warrants 2.75 2.65 2.75 8400 0.02 0.73%
CIX Compx International Inc 13.85 13.35 13.7 9400 0.35 2.62%
CJNK Bofa Crossover Corp Bond ETF SPDR 26.75 26.56 26.63 26600 -0.05 -0.19%
CKX Ckx Lands 10.525 10.525 10.525 100 0.00 0.00%
CLIX Proshares Long Online/Short Stores ETF 39.339 39.04 39.295 2200 0.26 0.65%
CLM Cornerstone Strategic Value Fund 15.22 15.08 15.17 468100 0.07 0.46%
CLY 10+ Year Credit Bond Ishares 63.67 63.3 63.58 105900 0.17 0.27%
CLYH Ishares Int-Rate Hedged 10 Year Bond 26.31 26.26 26.28 1800 -0.03 -0.11%
CMBS CMBS Bond Ishares 51.48 51.29 51.41 14400 0.06 0.12%
CMCL Caledonia Mining Cp 6.9 6.65 6.65 12600 -0.25 -3.62%
CMDT DOW Jones-UBS Roll Select Ishares 35.67 35.51 35.65 4000 0.14 0.39%
CMF S&P CA Municipal Bond Ishares 59.29 59.16 59.18 36600 -0.04 -0.07%
CMT Core Molding Technologies Inc 22.49 20.69 22.29 63600 1.60 7.73%
CN Db-Xt MSCI All China Eq 36.88 36.69 36.81 6600 0.12 0.33%
CNDF Ishares Consumer Disc Multifactor 30.9 30.9 30.9 0 0.00 0.00%
CNHX CSOP MSCI China A International 29.59 29.59 29.59 100 0.00 0.00%
CNSF Ishares Consumer Staple Multifactor 26.32 26.32 26.32 0 0.00 0.00%
CNXT Chinaamc Sme-Chn Vaneck ETF 34.52 34.45 34.52 1800 0.06 0.17%
CNYA Ishares China A ETF 31.43 31.32 31.43 19200 0.06 0.19%
COHN Cohen & Co Inc 7.89 7.5 7.89 2200 0.32 4.23%
COM Direxion Auspice Broad Commodity Strategy ETF 23.83 23.77 23.83 3900 0.06 0.25%
COMG GSCI Commodity Broad Strategy No K-1 ETF 26.5 26.5 26.5 500 0.00 0.00%
COPX G-X Copper Miners ETF 25.24 25.1 25.14 52200 -0.06 -0.24%
CORN Teucrium Corn 16.73 16.57 16.57 102800 -0.08 -0.48%
CORP Invest Grade Corp Bd Index ETF Pimco 105.97 105.64 105.95 46600 0.15 0.14%
COW DJ-UBS Livestock TR Sub-Idx ETN Ipath 23.32 22.84 23.32 14300 0.43 1.88%
COWZ Pacer US Cash Cows 100 ETF 28.71 28.59 28.64 1600 0.05 0.17%
CPER US Copper 20.06 19.725 20 11300 0.27 1.39%
CPHI China Pharma Holdings 0.18 0.17 0.18 82700 0.00 0.00%
CPI IQ Real Return ETF 27.75 27.7 27.73 1900 0.03 0.11%
CQH Cheniere Energy Partners LP Holdings Llc 27.5 27.11 27.11 42400 -0.39 -1.42%
CQP Cheniere Energy Partners LP 28.85 28.22 28.32 594900 -0.47 -1.63%
CQQQ China Technology ETF Guggenheim 59.45 58.86 59.45 131800 0.00 0.00%
CRAK Oil Refiners Vaneck ETF 30.17 30.03 30.05 4700 -0.11 -0.36%
CRBN Ishares ACWI Low Carbon Target ETF 117.345 116.83 117.09 5400 0.24 0.21%
CRF Cornerstone Strategic Return Fund 15.02 14.85 14.97 241800 0.12 0.81%
CRHM CRH Medical Corp 2.36 2.275 2.35 165700 0.05 2.17%
CRMD Cormedix Inc 0.59 0.57 0.575 1285700 -0.01 -0.86%
CROC Ultrashort Australian Proshares 47.78 47.36 47.72 5700 0.36 0.76%
CROP IQ Global Agribusiness Smallcap ETF 35.355 35.32 35.32 700 -0.02 -0.06%
CRVP Crystal Rock Holdings 0.805 0.745 0.75 9400 -0.04 -4.46%
CSD Guggenheim S&P Spin-Off ETF 51.83 51.38 51.83 1200 0.45 0.88%
CSM Largecap Core Proshares Lus 66.97 66.499 66.84 21700 0.31 0.46%
CTEK Cynergis Tek Inc 3.94 3.75 3.75 15900 -0.17 -4.34%
CTO Consolidated-Tomoka Land Co 63.705 62.51 63.55 58300 0.76 1.21%
CUMB Virtus Cumberland Municipal Bond ETF 25.92 25.655 25.785 2500 -0.14 -0.52%
CUO Continental Materials Corp 18.95 18.95 18.95 100 0.00 0.00%
CUPM Copper Pure Beta ETN Ipath 34.1 34.1 34.1 100 0.00 0.00%
CURE Healthcare Bull 3X Direxion ETF 48.68 47.66 48.62 50900 0.96 2.01%
CUT Guggenheim MSCI Global Timber ETF 31.62 31.51 31.56 17900 0.05 0.16%
CVM Cel-Sci Corp 1.86 1.84 1.84 67500 -0.01 -0.54%
CVM.W Cel-Sci Corp 0.01 0.01 0.01 190500 0.00 0.00%
CVR Chicago Rivet & Machine Co 31.3 31.14 31.29 1500 0.15 0.48%
CVRS Corindus Vascular Robotics Inc 1.13 1.04 1.09 922800 0.05 4.81%
CVU CPI Aerostructures 9.1 8.705 8.9 27000 0.15 1.71%
CVY Multi Asset Income Guggenheim 22.39 22.21 22.25 27400 0.04 0.18%
CWAI Cwa Income ETF 25.635 25.635 25.635 0 0.00 0.00%
CWB Convertible Secs Barclays Capital SPDR 51.5 51.22 51.45 503000 0.11 0.21%
CWEB Direxion CSI China Internet Idx Bull 2X 47.71 46.45 47.6 30100 0.50 1.06%
CWI ACWI [Ex-Us] MSCI ETF SPDR 38.245 38.09 38.16 79700 -0.04 -0.10%
CWS Advisorshares Focused Equity ETF 31.1 31.08 31.1 500 0.02 0.06%
CYB Wisdomtree Chinese Yuan Fund 25.909 25.625 25.9 24100 0.16 0.62%
CYM Guggenheim Multi-Asset Income ETF 22.36 22.17 22.31 0 0.14 0.63%
CZA Midcap Core Guggenheim 66.255 65.774 65.976 41000 0.18 0.27%
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