HomeExchange
AMEX EOD:2017-06-28
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
DAG DB Agriculture 2X ETN Powershares 3.05 3 3.02 21400 0.02 0.67%
DBA DB Agriculture Fund PS 19.12 19 19.11 435900 0.08 0.42%
DBAP Db-Xt MSCI Asia Pacific Ex-Japan Hgd Eq 26.49 26.49 26.49 100 0.00 0.00%
DBAW Db-Xt MSCI All World Ex-US Hgd Eq 26.3 26.15 26.29 13900 0.13 0.50%
DBB DB Base Metals ETN Powershares 16.17 16.06 16.16 430600 0.10 0.62%
DBBR Db-Xt MSCI Brazil Hgd Eq 10.22 10.14 10.22 1200 0.08 0.79%
DBC DB Commodity Index Powershares 14.1 13.98 14.1 2204600 0.07 0.50%
DBE DB Energy Powershares 11.38 11.21 11.35 372700 0.13 1.16%
DBEF Db-Xt MSCI EAFE Hgd Eq 30.42 30.26 30.41 1008800 0.05 0.16%
DBEM Db-Xt MSCI EM Mkts Hgd Eq 21.95 21.81 21.95 9700 0.12 0.55%
DBES Db-Xt MSCI EAFE Smcp Hgd Eq 28.04 28.04 28.04 100 0.00 0.00%
DBEU Db-Xt MSCI Europe Hgd Eq 27.89 27.73 27.85 1058700 0.02 0.07%
DBEZ Db-Xt MSCI Eurozone Hdg Eq 29.8 29.66 29.78 9800 0.05 0.17%
DBGR Db-Xt MSCI Germany Hgd Eq 27.66 27.49 27.66 10300 0.17 0.62%
DBIT Db-Xt MSCI Italy Hgd Eq 22.57 22.57 22.57 0 0.00 0.00%
DBJP Db-Xt MSCI Japan Hgd Eq 39.12 38.86 39.11 489600 0.18 0.46%
DBKO Db-Xt MSCI South Korea Hgd Eq 29.63 29.62 29.63 700 0.01 0.03%
DBO DB Oil Powershares 7.86 7.75 7.86 577700 0.09 1.16%
DBP DB Precious Metals Powershares 37.42 37.3 37.42 135900 0.02 0.05%
DBS DB Silver Powershares 25.99 25.91 25.98 800 0.05 0.19%
DBSE Db-Xt MSCI Southern Europe Hedged Eqty ETF 22.35 22.35 22.35 0 0.00 0.00%
DBUK DB Xt MSCI UK Hedged Equity 21.5 21.5 21.5 100 0.00 0.00%
DBV DB G10 Currency Harvest Powershares 24.46 24.44 24.44 6400 -0.01 -0.04%
DDEZ Wisdomtree Europe Eqty Dynamic Currency Hedged 29.78 29.78 29.78 0 0.00 0.00%
DDG Oil & Gas Short Proshares 26.5 26.32 26.5 600 0.18 0.68%
DDJP Wisdomtree Japan Eqty Dynamic Currency Hedged 27.47 27.47 27.47 0 0.00 0.00%
DDLS Wisdomtree Intl Smallcap Dynamic Currency Hedged 30.41 30.35 30.41 1700 0.06 0.20%
DDM Ultra DOW 30 Proshares 99.09 98.17 98.79 76200 0.62 0.63%
DDWM Wisdomtree Intl Eqty Dynamic Currency Hedged 28.71 28.56 28.63 25500 0.01 0.03%
DEEF Db-Xt FTSE Dvlpd Ex US Comp Factor ETF 27.46 27.3 27.46 2300 0.16 0.59%
DEF Defensive Equity Guggenheim 42.9 42.52 42.82 10600 0.30 0.71%
DEFA Ishares EAFE Adaptive Currency Hedge 27.13 27.13 27.13 0 0.00 0.00%
DEM Emrg Mkts Equity Inc Wisdomtree 41.18 40.9 41.13 99200 0.19 0.46%
DEMG Db-Xt FTSE Emerging Comp Factor ETF 27 27 27 100 0.00 0.00%
DES Smallcap Dividend Wisdomtree 81.41 80.54 81.04 50500 0.50 0.62%
DESC Db-Xt Russell 2000 Comp Factor ETF 32 31.62 32 3000 0.38 1.20%
DEUS Db-Xt Russell 1000 Comp Factor ETF 29.37 29.21 29.34 17300 0.08 0.27%
DEW Global Equity Income Wisdomtree 45.6 45.53 45.56 1400 0.03 0.07%
DEWJ Ishares Japan Adaptive Currency Hedge 25.92 25.92 25.92 0 0.00 0.00%
DEZU Ishares Eurozone Adaptive Currency Hedge 27.75 27.75 27.75 0 0.00 0.00%
DFE Europe Smallcap Dividend Wisdomtree 64.69 64.23 64.64 55100 0.41 0.64%
DFEN Direxion Daily Aerospace Defense Bull 3X Shares 27 25.76 26.98 6600 1.22 4.74%
DFJ Japan Smallcap Dividend Wisdomtree 70.2 69.93 70.16 808700 0.14 0.20%
DFND Reality Divcon Dividend Defender ETF 25.25 25.25 25.25 0 0.00 0.00%
DGAZ Natural Gas -3X Inverse ETN Velocityshares 23.88 23.26 23.82 1807700 0.32 1.36%
DGL DB Gold Powershares 39.92 39.84 39.88 5400 0.04 0.10%
DGP DB Gold 2X ETN Powershares 23.42 23.23 23.32 105000 -0.10 -0.43%
DGRO Dividend Growth Ishares 31.52 31.37 31.47 386100 0.09 0.29%
DGS Emrg Mkts Smallcap Div Wisdomtree 45.89 45.59 45.82 108800 0.13 0.28%
DGSE Dgse Companies Inc 1.7 1.65 1.65 2400 -0.02 -1.20%
DGT Global DOW ETF SPDR 77.3 76.79 77.3 1400 0.51 0.66%
DGZ DB Gold -1X ETN Powershares 14.16 14.11 14.16 7700 0.02 0.14%
DHDG Wisdomtree Intl Dividend Dynamic Currency Hedged 23.56 23.56 23.56 100 0.00 0.00%
DHS Equity Income Wisdomtree 69.08 68.84 68.85 24400 -0.01 -0.01%
DHVW Diamond Hill Valuation-Weighted 28.68 28.56 28.68 9000 0.12 0.42%
DHY Credit Suisse High Yield Bond Fund 2.86 2.83 2.83 204900 -0.01 -0.35%
DIA DOW Industrials SPDR 214.53 213.58 214.24 4693700 0.66 0.31%
DIG Ultra Oil & Gas Proshares 31.62 30.96 31.23 118700 0.11 0.35%
DIM Intl Midcap Dividend Wisdomtree 64.02 63.7 64.01 5300 0.31 0.49%
DIT Amcon Distributing Company 105.5 105.5 105.5 100 0.00 0.00%
DIV G-X Super Dividend ETF 25.72 25.57 25.58 97600 -0.07 -0.27%
DIVA Quantshares Hedged Dividend Income ETF 25.41 25.41 25.41 100 0.00 0.00%
DIVC Citigroup Inc C-Tracks ETN 31.17 31.11 31.17 300 0.06 0.19%
DIVO Amplify Yieldshares Cwp Dividend Option Inc ETF 26.25 26.06 26.25 300 0.19 0.73%
DIVY Reality Shares Divs ETF 25.41 25.35 25.38 9200 -0.01 -0.04%
DJCI DJ-UBS Commodity Idx TR ETN UBS E-Tracs 14.67 14.55 14.67 3700 0.04 0.27%
DJD Guggenheim DOW Jones Indu ETF 30.63 30.3 30.4 2500 -0.23 -0.75%
DJP DJ-UBS Commodity Idx TR ETN Ipath 22.12 21.98 22.09 124300 0.11 0.50%
DLA Delta Apparel 22.79 22.05 22.73 8700 0.04 0.18%
DLN Largecap Dividend Wisdomtree 84.69 84.36 84.58 37200 0.22 0.26%
DLS Intl Smallcap Dividend Wisdomtree 69.58 69.11 69.43 101700 0.27 0.39%
DMF Dreyfus Muni Income 9.05 9 9.03 27400 -0.02 -0.22%
DNL Global Ex-US Growth Wisdomtree 53.49 53.27 53.47 1800 0.14 0.26%
DNN Denison Mines Corp 0.43 0.42 0.43 409300 0.00 0.00%
DNO US Short Oil 77.1 76.08 76.18 6300 -0.92 -1.19%
DOD DJ High Yield Select 10 ETN Elements 19.27 19.03 19.17 7100 0.12 0.63%
DOG DOW 30 Short Proshares 17.4 17.33 17.34 341600 -0.06 -0.34%
DOL Intl Largecap Dividend Wisdomtree 47.8 47.5 47.76 26200 0.25 0.53%
DON Midcap Dividend Wisdomtree 98.59 97.87 98.13 64600 0.24 0.25%
DOO Intl Div Ex-Financials Wisdomtree 41.15 40.99 41.15 36900 0.16 0.39%
DPK Dev Mkts Bear 3X Direxion ETF 15.7 15.48 15.48 2900 -0.22 -1.40%
DPST Direxion Regional Banks Bull 3X 60.28 58.5 59.8 31300 1.30 2.22%
DPW Digital Power Corp 0.53 0.46 0.48 171700 -0.05 -9.43%
DRIP Direxion S&P Oil & Gas Expl Bear 3X 25.05 23.13 24.15 725900 -0.36 -1.47%
DRN Real Estate Bull 3X Direxion 23.44 23 23.11 32100 0.11 0.48%
DRR Euro -2X ETN Vaneck 56.42 56.42 56.42 100 0.00 0.00%
DRV Real Estate Bear 3X Direxion 11.08 10.83 10.99 58000 -0.09 -0.81%
DRW Global Ex-US Real Estate Wisdomtree 29.43 29.3 29.39 60300 0.05 0.17%
DSI KLD 400 Social Index Ishares 90.12 89.51 90.08 62200 0.57 0.64%
DSS Document Security Systems 0.84 0.78 0.82 25800 -0.01 -1.20%
DSUM Chinese Yuan Dim Sum Bond Powershares 22.76 22.48 22.55 22300 0.07 0.31%
DTD Total Dividend Wisdomtree 85.73 85.45 85.45 28300 -0.10 -0.12%
DTH DEFA Equity Income Wisdomtree 42.11 41.9 42.03 33300 0.13 0.31%
DTN Dividend Ex-Financials Wisdomtree 83.1 82.62 82.68 12000 0.05 0.06%
DTO DB Crude Oil -2X ETN Powershares 162.32 158.36 158.9 6500 -2.41 -1.49%
DUG Ultrashort Oil & Gas Proshares 49.47 48.4 49.03 78100 -0.44 -0.89%
DULL Direxion Silver Miners Bear 2X 28 28 28 100 0.00 0.00%
DUSL Direxion Daily Industrials Bull 3X Shares 27.1 27.1 27.1 100 0.00 0.00%
DUST Gold Miners Bear 3X Direxion ETF 30.83 29.55 29.7 4186800 -0.20 -0.67%
DVEM Wisdomtree EM Dividends Fund 30.12 30.05 30.12 2300 0.07 0.23%
DVHL Etracs Mt Pay 2X Dvrsfd High Income ETN 22.17 21.94 22.15 6800 0.12 0.54%
DVP Deep Value ETF 28.4 28.33 28.38 1100 -0.02 -0.07%
DVY DJ Select Dividend Index Ishares 93.14 92.59 92.69 479200 0.10 0.11%
DVYA Asia Pacific Dividend 30 Ishares 48.31 48.02 48.15 2000 0.13 0.27%
DVYE Emrg Mkts Dividend Ishares 40.38 40.07 40.35 27100 0.22 0.55%
DVYL DJ 2X Select Dividend ETN 65.74 65.72 65.74 400 0.02 0.03%
DWM DEFA Wisdomtree 52.37 52.01 52.3 132100 0.26 0.50%
DWT Velocity 3X Inverse Crude Oil 39.08 36.84 37.03 1880400 -1.46 -3.79%
DWX S&P Dividend Intl SPDR 39.55 39.31 39.53 134400 0.18 0.46%
DXD Ultrashort DOW 30 Proshares 11.86 11.75 11.79 1804300 -0.07 -0.59%
DXJ Japan Hedged Equity Wisdomtree 52.03 51.66 52.01 1316600 0.30 0.58%
DXJC Wisdomtree Japan Capital Goods Hedged Fund 24.28 24.28 24.28 200 0.00 0.00%
DXJF Wisdomtree Japan Financials Hedged Fund 24.29 24.1 24.29 24600 0.19 0.79%
DXJH Wisdomtree Japan Healthcare Hedged Fund 33.53 33.53 33.53 400 0.00 0.00%
DXJR Wisdomtree Japan Real Estate Hedged Fund 14.41 14.41 14.41 100 0.00 0.00%
DXR Daxor Corp 6.59 6.25 6.25 3800 -0.28 -4.29%
DYB Wisdomtree Bearish U.S. Equity Fund 25.78 25.76 25.76 700 -0.02 -0.08%
DYLS Wisdomtree L/S US Eqty Dynamic 30.41 30.32 30.38 11200 -0.02 -0.07%
DYY DB Commodity 2X ETN Powershares 2.92 2.92 2.92 200 0.00 0.00%
DZK Dev Mkts Bull 3X Direxion ETF 68.01 68.01 68.01 300 0.00 0.00%
DZZ DB Gold -2X ETN Powershares 5.83 5.81 5.83 3900 0.00 0.00%
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