HomeExchange
AMEX EOD:2017-10-20
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 2.91 2.88 2.88 8300 -0.03 -1.03%
DALT Anfield Capital Diversified Alternatives ETF 10.27 10.24 10.26 144600 -0.01 -0.10%
DBA DB Agriculture Fund PS 19.16 18.99 18.99 959300 -0.12 -0.63%
DBAP Db-Xt MSCI Asia Pacific Ex-Japan Hgd Eq 28.67 28.62 28.62 700 -0.05 -0.17%
DBAW Db-Xt MSCI All World Ex-US Hgd Eq 27.83 27.77 27.81 10100 0.00 0.00%
DBB DB Base Metals ETN Powershares 18.71 18.47 18.52 167200 -0.11 -0.59%
DBBR Db-Xt MSCI Brazil Hgd Eq 12.26 12.16 12.19 1700 -0.07 -0.57%
DBC DB Commodity Index Powershares 15.6 15.49 15.6 503700 0.09 0.58%
DBE DB Energy Powershares 13.18 12.99 13.18 18200 0.19 1.46%
DBEF Db-Xt MSCI EAFE Hgd Eq 31.68 31.61 31.66 1034700 0.01 0.03%
DBEM Db-Xt MSCI EM Mkts Hgd Eq 24.1 23.99 24.06 22600 -0.02 -0.08%
DBEU Db-Xt MSCI Europe Hgd Eq 28.73 28.64 28.69 318800 -0.01 -0.03%
DBEZ Db-Xt MSCI Eurozone Hdg Eq 30.75 30.72 30.73 3300 0.01 0.03%
DBGR Db-Xt MSCI Germany Hgd Eq 28.36 28.3 28.33 3000 -0.01 -0.04%
DBJP Db-Xt MSCI Japan Hgd Eq 42.23 42.06 42.22 127800 0.15 0.36%
DBKO Db-Xt MSCI South Korea Hgd Eq 31.24 31.2 31.23 1300 0.01 0.03%
DBMX Db-Xt MSCI Mexico Hgd Eq 20.67 20.67 20.67 100 0.00 0.00%
DBO DB Oil Powershares 8.84 8.72 8.83 266500 0.10 1.15%
DBP DB Precious Metals Powershares 38.21 37.99 38.09 15300 -0.03 -0.08%
DBRT Credit Suisse Axelatrader 3X Inverse Brent Crude 84.62 84.62 84.62 100 0.00 0.00%
DBS DB Silver Powershares 26.16 26.12 26.12 300 -0.04 -0.15%
DBUK DB Xt MSCI UK Hedged Equity 22.08 22.06 22.08 1200 0.01 0.05%
DBV DB G10 Currency Harvest Powershares 23.77 23.7 23.7 3700 -0.02 -0.08%
DDEZ Wisdomtree Europe Eqty Dynamic Currency Hedged 31.77 31.77 31.77 200 0.00 0.00%
DDG Oil & Gas Short Proshares 24.97 24.97 24.97 100 0.00 0.00%
DDLS Wisdomtree Intl Smallcap Dynamic Currency Hedged 32.55 32.52 32.55 700 0.02 0.06%
DDM Ultra DOW 30 Proshares 117.17 115.92 117.17 175900 0.70 0.60%
DDWM Wisdomtree Intl Eqty Dynamic Currency Hedged 30.16 30.13 30.15 28200 0.00 0.00%
DEEF Db-Xt FTSE Dvlpd Ex US Comp Factor ETF 29.16 29.06 29.1 1500 0.02 0.07%
DEF Defensive Equity Guggenheim 45.162 44.96 45.135 9100 0.17 0.39%
DEFA Ishares EAFE Adaptive Currency Hedge 28.86 28.86 28.86 100 0.00 0.00%
DEM Emrg Mkts Equity Inc Wisdomtree 44.01 43.75 44.01 425500 0.13 0.30%
DEMG Db-Xt FTSE Emerging Comp Factor ETF 28.58 28.49 28.52 1300 -0.06 -0.21%
DES Smallcap Dividend Wisdomtree 85.66 85.31 85.43 50300 -0.20 -0.23%
DESC Db-Xt Russell 2000 Comp Factor ETF 34.22 34.22 34.22 300 0.00 0.00%
DEUS Db-Xt Russell 1000 Comp Factor ETF 30.98 30.87 30.93 7300 0.06 0.19%
DEW Global Equity Income Wisdomtree 47.66 47.582 47.635 2500 0.05 0.11%
DEWJ Ishares Japan Adaptive Currency Hedge 28.38 28.38 28.38 700 0.00 0.00%
DEZU Ishares Eurozone Adaptive Currency Hedge 29.07 29.07 29.07 200 0.00 0.00%
DFE Europe Smallcap Dividend Wisdomtree 69.54 69.37 69.42 30900 -0.11 -0.16%
DFEN Direxion Daily Aerospace Defense Bull 3X Shares 42.5 41.2 42.5 78800 1.30 3.16%
DFJ Japan Smallcap Dividend Wisdomtree 75.73 75.465 75.73 40900 0.15 0.20%
DFND Reality Divcon Dividend Defender ETF 26.16 26.01 26.14 2600 0.00 0.00%
DGAZ Natural Gas -3X Inverse ETN Velocityshares 26.64 25.31 26.02 3265300 -0.25 -0.95%
DGL DB Gold Powershares 40.83 40.73 40.73 37500 -0.05 -0.12%
DGP DB Gold 2X ETN Powershares 24.84 24.21 24.36 15100 -0.25 -1.02%
DGRO Dividend Growth Ishares 33.35 33.23 33.35 277400 0.02 0.06%
DGS Emrg Mkts Smallcap Div Wisdomtree 49.77 49.52 49.61 70800 -0.05 -0.10%
DGSE Dgse Companies Inc 0.9 0.87 0.88 16400 0.01 1.15%
DGT Global DOW ETF SPDR 82.21 82.04 82.21 500 0.17 0.21%
DGZ DB Gold -1X ETN Powershares 13.97 13.8 13.89 74500 0.08 0.58%
DHS Equity Income Wisdomtree 71.43 71.15 71.42 237100 0.13 0.18%
DHVW Diamond Hill Valuation-Weighted 30.64 30.57 30.625 4600 0.05 0.18%
DHY Credit Suisse High Yield Bond Fund 2.88 2.85 2.87 317200 0.01 0.35%
DIA DOW Industrials SPDR 233.13 231.89 233.13 3275600 0.66 0.28%
DIAL Columbia Diversified Fixed Income Allocation ETF 20.03 19.995 19.995 2600 -0.03 -0.15%
DIG Ultra Oil & Gas Proshares 34.53 34.08 34.47 55400 0.15 0.44%
DIM Intl Midcap Dividend Wisdomtree 67.43 67.25 67.33 8600 -0.10 -0.15%
DIT Amcon Distributing Company 90.5 90.5 90.5 100 0.00 0.00%
DIV G-X Super Dividend ETF 25.68 25.58 25.61 38700 -0.07 -0.27%
DIVA Quantshares Hedged Dividend Income ETF 25.2 25.12 25.12 600 -0.08 -0.32%
DIVO Amplify Yieldshares Cwp Dividend Option Inc ETF 27.45 27.385 27.385 600 -0.05 -0.20%
DIVY Reality Shares Divs ETF 26.13 26.08 26.13 1800 0.03 0.11%
DJCI DJ-UBS Commodity Idx TR ETN UBS E-Tracs 15.46 15.46 15.46 100 0.00 0.00%
DJD Guggenheim DOW Jones Indu ETF 32.98 32.66 32.91 7600 -0.07 -0.21%
DJP DJ-UBS Commodity Idx TR ETN Ipath 23.62 23.46 23.53 45800 -0.08 -0.34%
DLA Delta Apparel 21.37 21.01 21.12 21000 -0.24 -1.12%
DLN Largecap Dividend Wisdomtree 88.91 88.655 88.91 30500 0.22 0.25%
DLS Intl Smallcap Dividend Wisdomtree 74.67 74.46 74.63 51600 0.03 0.04%
DMF Dreyfus Muni Income 9.13 9.05 9.06 8700 -0.07 -0.77%
DMRI Deltashares S&P Intl Managed Risk ETF 52.19 52.19 52.19 300 0.00 0.00%
DMRL Deltashares S&P 500 Managed Risk ETF 52.18 52.18 52.18 300 0.00 0.00%
DMRM Deltashares S&P 400 Managed Risk ETF 51 51 51 200 0.00 0.00%
DNL Global Ex-US Growth Wisdomtree 57.6 57.52 57.56 2200 0.04 0.07%
DNN Denison Mines Corp 0.425 0.41 0.412 194600 -0.00 -0.96%
DNO US Short Oil 66.63 66.27 66.27 1000 -0.08 -0.12%
DOD DJ High Yield Select 10 ETN Elements 21.45 21.11 21.33 2900 0.22 1.04%
DOG DOW 30 Short Proshares 15.98 15.89 15.89 544600 -0.06 -0.38%
DOL Intl Largecap Dividend Wisdomtree 49.99 49.9 49.94 11900 -0.04 -0.08%
DON Midcap Dividend Wisdomtree 101.67 101.32 101.47 62100 -0.20 -0.20%
DOO Intl Div Ex-Financials Wisdomtree 42.91 42.81 42.86 8500 -0.01 -0.02%
DPK Dev Mkts Bear 3X Direxion ETF 13.25 13.22 13.25 500 0.03 0.23%
DPST Direxion Regional Banks Bull 3X 68.66 67 68.04 55900 1.04 1.55%
DPW Digital Power Corp 0.67 0.621 0.64 642200 0.01 0.79%
DRIP Direxion S&P Oil & Gas Expl Bear 3X 18.58 17.98 18.19 553800 -0.11 -0.60%
DRN Real Estate Bull 3X Direxion 23.18 22.63 22.87 98800 -0.21 -0.91%
DRR Euro -2X ETN Vaneck 50.5 50.5 50.5 100 0.00 0.00%
DRV Real Estate Bear 3X Direxion 10.82 10.56 10.73 90300 0.08 0.75%
DRW Global Ex-US Real Estate Wisdomtree 31.92 31.82 31.86 15500 -0.06 -0.19%
DSI KLD 400 Social Index Ishares 95.26 95.03 95.23 45200 0.04 0.04%
DSS Document Security Systems 0.76 0.71 0.72 33400 -0.01 -1.37%
DSUM Chinese Yuan Dim Sum Bond Powershares 23.36 23.23 23.24 15100 -0.12 -0.51%
DTD Total Dividend Wisdomtree 89.69 89.49 89.66 8700 0.13 0.15%
DTH DEFA Equity Income Wisdomtree 44.08 43.95 43.99 11600 -0.09 -0.20%
DTN Dividend Ex-Financials Wisdomtree 86.32 85.78 86.32 14300 0.54 0.63%
DTO DB Crude Oil -2X ETN Powershares 121.95 121.45 121.45 800 -0.50 -0.41%
DUG Ultrashort Oil & Gas Proshares 43.71 43.19 43.22 40300 -0.08 -0.18%
DUSL Direxion Daily Industrials Bull 3X Shares 32.88 32.05 32.88 5700 0.81 2.53%
DUST Gold Miners Bear 3X Direxion ETF 25.21 24.43 24.84 5876200 0.13 0.53%
DVEM Wisdomtree EM Dividends Fund 32.335 32.296 32.296 400 -0.04 -0.12%
DVHL Etracs Mt Pay 2X Dvrsfd High Income ETN 20.78 20.66 20.72 8900 0.06 0.29%
DVP Deep Value ETF 29.569 29.46 29.555 400 0.09 0.32%
DVYA Asia Pacific Dividend 30 Ishares 49.525 49.39 49.43 5400 -0.08 -0.16%
DVYE Emrg Mkts Dividend Ishares 42.12 41.98 42.04 17400 -0.08 -0.19%
DVYL DJ 2X Select Dividend ETN 68.24 67.8 68.24 1500 0.44 0.65%
DWM DEFA Wisdomtree 55.06 54.96 55.01 16200 -0.02 -0.04%
DWT Velocity 3X Inverse Crude Oil 23.45 22.5 22.51 2671300 -0.90 -3.84%
DWX S&P Dividend Intl SPDR 40.67 40.6 40.65 79200 -0.01 -0.02%
DXD Ultrashort DOW 30 Proshares 9.975 9.86 9.87 921400 -0.05 -0.50%
DXJ Japan Hedged Equity Wisdomtree 56.77 56.47 56.74 3551700 0.24 0.42%
DXJC Wisdomtree Japan Capital Goods Hedged Fund 27.48 27.47 27.47 300 -0.01 -0.04%
DXJF Wisdomtree Japan Financials Hedged Fund 24.97 24.78 24.96 9100 0.18 0.73%
DXJH Wisdomtree Japan Healthcare Hedged Fund 35.61 35.61 35.61 300 0.00 0.00%
DXJR Wisdomtree Japan Real Estate Hedged Fund 15.09 15.09 15.09 300 0.00 0.00%
DXR Daxor Corp 4.58 4.5 4.58 1400 0.08 1.78%
DYB Wisdomtree Bearish U.S. Equity Fund 25.56 25.505 25.505 2900 -0.05 -0.22%
DYLS Wisdomtree L/S US Eqty Dynamic 31.35 31.26 31.29 30000 -0.01 -0.03%
DYY DB Commodity 2X ETN Powershares 2.54 2.35 2.35 2600 -0.19 -7.48%
DZK Dev Mkts Bull 3X Direxion ETF 78.5 78.08 78.34 4400 -0.08 -0.10%
DZZ DB Gold -2X ETN Powershares 5.58 5.54 5.55 7300 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