HomeExchange
AMEX EOD:2017-04-28
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 Dble Long ETN Powershares 3.32 3.31 3.32 800 0.01 0.30%
DBA Powershares DB Agriculture Fund 19.75 19.5 19.74 466200 0.15 0.77%
DBAP Db-Xt MSCI Asia Pacific Ex-Japan Hgd Eq 25.48 25.47 25.48 2000 0.01 0.04%
DBAU Db-Xt MSCI Australia Hgd Eq 27.6 27.59 27.6 300 0.01 0.04%
DBAW Db-Xt MSCI All World Ex-US Hgd Eq 25.85 25.81 25.82 6700 -0.03 -0.12%
DBB DB Base Metals Powershares 15.97 15.86 15.91 58800 -0.04 -0.25%
DBBR Db-Xt MSCI Brazil Hgd Eq 10.97 10.94 10.97 3100 0.03 0.27%
DBC DB Commodity Index Tracking Powershares 14.9 14.78 14.8 2065800 -0.07 -0.47%
DBE DB Energy Powershares 12.3 12.14 12.18 22300 -0.08 -0.65%
DBEF Db-Xt MSCI EAFE Hgd Eq 30.06 29.99 30.01 1250300 -0.03 -0.10%
DBEM Db-Xt MSCI EM Mkts Hgd Eq 21.14 21.09 21.14 71000 0.04 0.19%
DBES Db-Xt MSCI EAFE Smcp Hgd Eq 27.45 27.44 27.45 3600 0.01 0.04%
DBEU Db-Xt MSCI Europe Hgd Eq 27.58 27.49 27.51 451400 -0.06 -0.22%
DBEZ Db-Xt MSCI Eurozone Hdg Eq 29.78 29.72 29.73 17500 -0.03 -0.10%
DBGR Db-Xt MSCI Germany Hgd Eq 27.47 27.44 27.47 2100 0.03 0.11%
DBIF Db-Xt S&P Hgd Global Infrastruce 25.41 25.41 25.41 400 0.00 0.00%
DBIT Db-Xt MSCI Italy Hgd Eq 21.83 21.83 21.83 0 0.00 0.00%
DBJP Db-Xt MSCI Japan Hgd Eq 37.9 37.79 37.79 514600 -0.07 -0.18%
DBKO Db-Xt MSCI South Korea Hgd Eq 26.95 26.93 26.95 2700 0.02 0.07%
DBO DB Oil Powershares 8.62 8.51 8.54 1346200 -0.04 -0.47%
DBP DB Precious Metals Powershares 38.12 38.07 38.11 2300 0.04 0.11%
DBRE Db-Xt DJ Hgd Intl Real Estate 22.5 22.5 22.5 400 0.00 0.00%
DBS DB Silver Powershares 26.75 26.67 26.71 500 0.04 0.15%
DBSE Deutsche X-Trackers MSCI Southe 22.71 22.71 22.71 0 0.00 0.00%
DBSP Deutsche X-Trackers MSCI Spain 24.79 24.79 24.79 100 0.00 0.00%
DBV DB G10 Currency Harvest Powershares 24.65 24.55 24.63 7400 0.06 0.24%
DDEZ Wisdomtree Dynamic Currency Hed 28.73 28.73 28.73 0 0.00 0.00%
DDG Short Oil & Gas Proshares 25.29 25.16 25.29 500 0.10 0.40%
DDJP Wisdomtree Dynamic Currency Hed 26.59 26.59 26.59 100 0.00 0.00%
DDLS Wisdomtree Dynamic Currency Hed 29.4 29.4 29.4 800 0.00 0.00%
DDM Ultra DOW 30 Proshares 94.2 93.7 93.81 94200 -0.39 -0.41%
DDWM Wisdomtree Dynamic Currency Hed 28.18 28.13 28.14 7700 -0.04 -0.14%
DEEF Deutsche X-Trackers FTSE Develo 26.51 26.5 26.5 400 -0.01 -0.04%
DEF Defensive Equity Guggenheim 41.85 41.66 41.72 6100 -0.13 -0.31%
DEFA Ishares Adaptive Currency Hedge 26.77 26.77 26.77 0 0.00 0.00%
DEM Emrg Mkts Equity Inc Wisdomtree 41.18 41.05 41.15 144100 0.00 0.00%
DEMG Deutsche X-Trackers FTSE Emergi 27.25 27.25 27.25 100 0.00 0.00%
DES Smallcap Dividend Wisdomtree 83.04 81.68 81.79 59800 -1.25 -1.51%
DESC Deutsche X-Trackers Russell 200 32.51 32.51 32.51 100 0.00 0.00%
DEUS Deutsche X-Trackers Russell 100 28.97 28.89 28.93 49700 -0.04 -0.14%
DEW Global Equity Income Wisdomtree 45.14 44.99 44.99 5700 -0.07 -0.16%
DEWJ Ishares Adaptive Currency Hedge 24.74 24.74 24.74 0 0.00 0.00%
DEZU Ishares Adaptive Currency Hedge 26.78 26.78 26.78 100 0.00 0.00%
DFE Europe Smallcap Dividend Wisdomtree 63.38 63.15 63.19 91900 -0.19 -0.30%
DFJ Japan Smallcap Dividend Wisdomtree 67.84 67.75 67.75 17400 -0.05 -0.07%
DFND Reality Shares Divcon Dividend 24.75 24.75 24.75 100 0.00 0.00%
DGAZ 3X Inverse Natural Gas ETN Velocityshares 19.88 19.35 19.79 5110600 0.17 0.87%
DGL DB Gold Powershares 40.62 40.51 40.62 1182800 0.06 0.15%
DGP DB Gold Double Long ETN Powershares 24.24 23.97 24.15 11900 0.18 0.75%
DGRO Dividend Growth Ishares 30.9 30.72 30.74 315900 -0.16 -0.52%
DGS Emrg Mkts Smallcap Div Wisdomtree 45.21 45.05 45.21 107400 0.08 0.18%
DGSE Dgse Companies Inc 1.65 1.63 1.64 25300 0.01 0.61%
DGT SPDR Global DOW ETF 76.05 75.86 76.05 300 0.19 0.25%
DGZ DB Gold Short ETN Powershares 13.92 13.86 13.87 25300 -0.05 -0.36%
DHDG Wisdomtree Dynamic Currency Hedged Intl Dividend 22.13 22.13 22.13 0 0.00 0.00%
DHS Equity Income Wisdomtree 68.53 68.05 68.17 16700 -0.34 -0.50%
DHVW Diamond Hill Valuation-Weighted 27.92 27.88 27.88 3400 -0.04 -0.14%
DHY Credit Suisse High Yield Bond Fund 2.77 2.76 2.77 227000 0.00 0.00%
DIA DOW Industrials SPDR 209.63 208.97 209.08 1934000 -0.55 -0.26%
DIG Ultra Oil & Gas Proshares 35.59 34.81 34.87 101700 -0.51 -1.44%
DIM Intl Midcap Dividend Wisdomtree 62.33 62.23 62.3 4800 0.07 0.11%
DIT Amcon Distributing Company 95.5 95.5 95.5 100 0.00 0.00%
DIV Global X Super Dividend ETF 25.76 25.5 25.57 99500 -0.14 -0.54%
DIVA Quantshares Hedged Dividend Inc 25.85 25.85 25.85 100 0.00 0.00%
DIVO Amplify Yieldshares Cwp Dividend & Option Inc Et 26.36 26.36 26.36 100 0.00 0.00%
DIVY Realty Shares Divs ETF 26.01 25.89 25.92 6500 -0.08 -0.31%
DJCI DJ-UBS Commodity Idx TR ETN UBS E-Tracs 15.25 15.22 15.25 1200 0.03 0.20%
DJD Guggenheim DOW Jones Industrial 30.27 29.99 30.02 3800 -0.25 -0.83%
DJP DJ-UBS Commodity Idx TR ETN Ipath 23.13 22.99 23.08 1405300 -0.01 -0.04%
DLA Delta Apparel 17.81 17.38 17.53 21200 -0.24 -1.35%
DLN Largecap Dividend Wisdomtree 83.42 83 83.08 32300 -0.34 -0.41%
DLS Intl Smallcap Dividend Wisdomtree 67.92 67.75 67.83 34800 0.02 0.03%
DMF Dreyfus Muni Income 8.98 8.9 8.97 36200 0.05 0.56%
DNL Global Ex-US Growth Wisdomtree 51.52 51.5 51.5 900 -0.02 -0.04%
DNN Denison Mines Corp 0.55 0.51 0.52 1349800 -0.03 -5.45%
DNO US Short Oil 69.62 68.94 69.53 2500 0.30 0.43%
DOD DJ High Yield Select 10 ETN Elements 19 18.77 18.77 1200 -0.23 -1.21%
DOG Short DOW 30 Proshares 17.86 17.81 17.84 311300 0.01 0.06%
DOL Intl Largecap Dividend Wisdomtree 46.48 46.32 46.35 18900 -0.03 -0.06%
DON Midcap Dividend Wisdomtree 98.75 97.7 97.77 86300 -0.98 -0.99%
DOO Intl Div Ex-Financials Wisdomtree 39.89 39.8 39.84 15800 0.01 0.03%
DPK Dev Mkts Bear 3X Direxion 17.88 17.88 17.88 700 0.00 0.00%
DPST Direxion Daily Regional Banks B 63.21 59.27 59.27 39800 -2.73 -4.40%
DPW Digital Power Corp 0.65 0.63 0.63 63800 0.00 0.00%
DRIP Direxion Daily S&P Oil & Gas Ex 19.38 18.21 19.26 317100 0.88 4.79%
DRN Real Estate Bull 3X Direxion 22.25 21.4 21.6 176900 -0.65 -2.92%
DRV Real Estate Bear 3X Direxion 12.07 11.63 11.94 139400 0.31 2.67%
DRW Global Ex-US Real Estate Wisdomtree 29.05 28.95 28.99 2800 -0.01 -0.03%
DSI KLD 400 Social Index Ishares 88.43 87.99 88.06 12800 -0.37 -0.42%
DSS Document Security Systems 1.09 1.03 1.09 67200 0.00 0.00%
DSUM Chinese Yuan Dim Sum Bond Powershares 22.25 22.1 22.25 2300 0.00 0.00%
DTD Total Dividend Wisdomtree 84.67 84.11 84.14 9100 -0.53 -0.63%
DTH DEFA Equity Income Wisdomtree 41.22 41.05 41.14 12300 0.04 0.10%
DTN Dividend Ex-Financials Wisdomtree 82.51 82.08 82.09 20700 -0.42 -0.51%
DTO DB Crude Oil Dble Short ETN Powershares 131.63 129.35 130.75 2900 1.34 1.04%
DUG Ultrashort Oil & Gas Proshares 45.16 44.17 45.06 58900 0.71 1.60%
DULL Direxion Daily Silver Miners Index Bear 2X Share 29.2 28.63 28.63 1300 -0.29 -1.00%
DUST Gold Miners Bear 3X Direxion 34.03 31.45 32.25 7944500 -1.38 -4.10%
DVEM Wisdomtree Emerging Markets Div 29.77 29.7 29.77 1700 0.04 0.13%
DVHL Etracs 2Xleveraged Diversified 23.12 23 23.02 4100 -0.10 -0.43%
DVP Deep Value ETF 27.47 27.42 27.47 400 0.05 0.18%
DVY DJ Select Dividend Index Ishares 92.26 91.43 91.5 1089900 -0.76 -0.82%
DVYA Asia Pacific Dividend 30 Ishares 48.3 48.09 48.3 2300 0.20 0.42%
DVYE Emrg Mkts Dividend Ishares 40.06 39.9 40.03 27200 -0.03 -0.07%
DVYL 2X Leveraged DJ Select Dividend ETN 64.8 63.52 63.52 1000 -1.28 -1.98%
DWM DEFA Wisdomtree 50.96 50.82 50.87 52800 -0.09 -0.18%
DWT Velocityshares 3X Inverse Crude Oil 30.04 28.61 29.42 1861900 0.42 1.45%
DWX SPDR S&P Dividend International 38.63 38.54 38.57 96800 -0.05 -0.13%
DXD Ultrashort DOW 30 Proshares 12.48 12.41 12.48 1585700 0.07 0.56%
DXJ Japan Hedged Equity Wisdomtree 51.19 51.05 51.07 4242500 -0.06 -0.12%
DXJF Wisdomtree Japan Hedged Financi 23.85 23.7 23.7 8700 -0.15 -0.63%
DXJR Wisdomtree Japan Hedged Real Es 13.52 13.52 13.52 100 0.00 0.00%
DXR Daxor Corp 7.18 7.12 7.17 1200 0.05 0.70%
DXUS Wisdomtree Global Ex-U.S. Hedge 24.89 24.88 24.88 700 -0.01 -0.04%
DYB Wisdomtree Dynamic Bearish U.S. 25.35 25.3 25.3 2700 -0.05 -0.20%
DYLS Wisdomtree Dynamic Long/Short U 29.34 29.2 29.24 19800 -0.10 -0.34%
DYY DB Commodity Dble Long ETN Powershares 2.8 2.44 2.45 3100 -0.35 -12.50%
DZK Dev Mkts Bull 3X Direxion 60.15 59.81 59.92 3200 -0.23 -0.38%
DZZ DB Gold Double Short ETN Powershares 5.71 5.62 5.66 156200 -0.01 -0.18%
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