HomeExchange
AMEX EOD:2017-08-18
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 2.99 3.03 10600 0.04 1.34%
DBA DB Agriculture Fund PS 18.69 18.53 18.67 714100 -0.01 -0.05%
DBAW Db-Xt MSCI All World Ex-US Hgd Eq 26.3 26.145 26.25 13400 0.06 0.23%
DBB DB Base Metals ETN Powershares 17.96 17.8 17.96 109500 0.16 0.90%
DBBR Db-Xt MSCI Brazil Hgd Eq 11.115 11.115 11.115 100 0.00 0.00%
DBC DB Commodity Index Powershares 14.85 14.58 14.84 1266300 0.21 1.44%
DBE DB Energy Powershares 12.11 11.76 12.11 13300 0.32 2.71%
DBEF Db-Xt MSCI EAFE Hgd Eq 30.07 29.85 29.97 1114700 0.05 0.17%
DBEM Db-Xt MSCI EM Mkts Hgd Eq 22.88 22.68 22.85 11700 0.14 0.62%
DBES Db-Xt MSCI EAFE Smcp Hgd Eq 28.07 27.9 27.9 200 -0.17 -0.61%
DBEU Db-Xt MSCI Europe Hgd Eq 27.51 27.34 27.43 596800 0.03 0.11%
DBEZ Db-Xt MSCI Eurozone Hdg Eq 29.32 29.25 29.3 1300 0.05 0.17%
DBGR Db-Xt MSCI Germany Hgd Eq 26.59 26.54 26.59 500 0.05 0.19%
DBIT Db-Xt MSCI Italy Hgd Eq 23.47 23.47 23.47 0 0.00 0.00%
DBJP Db-Xt MSCI Japan Hgd Eq 38.58 38.16 38.39 202700 0.15 0.39%
DBKO Db-Xt MSCI South Korea Hgd Eq 29.38 29.27 29.32 1500 -0.06 -0.20%
DBMX Db-Xt MSCI Mexico Hgd Eq 21.38 21.38 21.38 100 0.00 0.00%
DBO DB Oil Powershares 8.32 8.015 8.305 345800 0.24 3.04%
DBP DB Precious Metals Powershares 38.57 38.24 38.3 25800 -0.27 -0.70%
DBS DB Silver Powershares 26.32 26.23 26.23 1200 -0.06 -0.23%
DBSE Db-Xt MSCI Southern Europe Hedged Eqty ETF 22.35 22.35 22.35 0 0.00 0.00%
DBV DB G10 Currency Harvest Powershares 24.23 24.18 24.18 20900 -0.05 -0.21%
DCNG Seasonal Natural Gas ETN Ipath 18.07 18.07 18.07 100 0.00 0.00%
DDEZ Wisdomtree Europe Eqty Dynamic Currency Hedged 30.3 30.3 30.3 100 0.00 0.00%
DDG Oil & Gas Short Proshares 27.24 27.24 27.24 200 0.00 0.00%
DDJP Wisdomtree Japan Eqty Dynamic Currency Hedged 27.57 27.41 27.41 200 -0.16 -0.58%
DDLS Wisdomtree Intl Smallcap Dynamic Currency Hedged 30.87 30.84 30.86 1900 0.01 0.03%
DDM Ultra DOW 30 Proshares 102.31 100.89 101.24 221100 -0.61 -0.60%
DDWM Wisdomtree Intl Eqty Dynamic Currency Hedged 28.85 28.7 28.76 22400 0.06 0.21%
DEEF Db-Xt FTSE Dvlpd Ex US Comp Factor ETF 27.99 27.94 27.99 3300 0.03 0.11%
DEF Defensive Equity Guggenheim 42.84 42.68 42.75 6700 0.07 0.16%
DEFA Ishares EAFE Adaptive Currency Hedge 27.35 27.17 27.17 200 -0.18 -0.66%
DEM Emrg Mkts Equity Inc Wisdomtree 42.66 42.22 42.49 92700 0.11 0.26%
DES Smallcap Dividend Wisdomtree 77.08 76.48 76.81 88100 0.00 0.00%
DEUS Db-Xt Russell 1000 Comp Factor ETF 29.08 28.92 28.95 44400 -0.13 -0.45%
DEW Global Equity Income Wisdomtree 45.61 45.43 45.525 26900 0.02 0.05%
DEWJ Ishares Japan Adaptive Currency Hedge 26.3 26.3 26.3 100 0.00 0.00%
DEZU Ishares Eurozone Adaptive Currency Hedge 27.78 27.78 27.78 0 0.00 0.00%
DFE Europe Smallcap Dividend Wisdomtree 66.37 66.1 66.21 90400 0.02 0.03%
DFEN Direxion Daily Aerospace Defense Bull 3X Shares 31.27 30.5 30.92 41600 -0.08 -0.26%
DFJ Japan Smallcap Dividend Wisdomtree 72.38 72.13 72.24 30100 0.09 0.12%
DFND Reality Divcon Dividend Defender ETF 25.41 25.41 25.41 100 0.00 0.00%
DGAZ Natural Gas -3X Inverse ETN Velocityshares 26.45 25.71 26.11 1989200 0.14 0.54%
DGL DB Gold Powershares 41.29 40.91 40.95 16600 -0.34 -0.82%
DGP DB Gold 2X ETN Powershares 25.05 24.45 24.55 36200 -0.46 -1.84%
DGRO Dividend Growth Ishares 31.46 31.25 31.29 369400 -0.06 -0.19%
DGS Emrg Mkts Smallcap Div Wisdomtree 47.51 47.09 47.34 73300 0.11 0.23%
DGSE Dgse Companies Inc 1.44 1.31 1.33 35100 -0.06 -4.32%
DGT Global DOW ETF SPDR 78 78 78 200 0.00 0.00%
DGZ DB Gold -1X ETN Powershares 13.75 13.63 13.72 3100 0.09 0.66%
DHDG Wisdomtree Intl Dividend Dynamic Currency Hedged 23.825 23.825 23.825 100 0.00 0.00%
DHS Equity Income Wisdomtree 68.01 67.6 67.75 33000 -0.07 -0.10%
DHVW Diamond Hill Valuation-Weighted 28.84 28.65 28.71 8700 -0.03 -0.10%
DHY Credit Suisse High Yield Bond Fund 2.83 2.81 2.83 236900 0.02 0.71%
DIA DOW Industrials SPDR 217.66 216.15 216.53 4468500 -0.46 -0.21%
DIG Ultra Oil & Gas Proshares 29.24 28.38 28.91 165600 0.29 1.01%
DIM Intl Midcap Dividend Wisdomtree 65.14 64.96 65.12 8700 0.09 0.14%
DIRT Agriculture Pure Beta ETN Ipath 29.7 29.7 29.7 100 0.00 0.00%
DIV G-X Super Dividend ETF 25.18 25.04 25.15 87300 0.06 0.24%
DIVA Quantshares Hedged Dividend Income ETF 24.95 24.95 24.95 100 0.00 0.00%
DIVO Amplify Yieldshares Cwp Dividend Option Inc ETF 26.47 26.35 26.4 1100 0.05 0.19%
DIVY Reality Shares Divs ETF 25.74 25.57 25.6 13000 -0.09 -0.35%
DJCI DJ-UBS Commodity Idx TR ETN UBS E-Tracs 15.14 14.97 15.13 4500 0.14 0.93%
DJD Guggenheim DOW Jones Indu ETF 30.8 30.6 30.7 2400 -0.08 -0.26%
DJP DJ-UBS Commodity Idx TR ETN Ipath 22.9 22.67 22.88 86500 0.18 0.79%
DLA Delta Apparel 19.2 18 18.21 26800 -0.13 -0.71%
DLN Largecap Dividend Wisdomtree 84.39 83.9 83.98 98200 -0.08 -0.10%
DLS Intl Smallcap Dividend Wisdomtree 71.5 71.21 71.32 50400 -0.10 -0.14%
DMF Dreyfus Muni Income 9.18 9.08 9.12 48300 0.02 0.22%
DMRI Deltashares S&P Intl Managed Risk ETF 50.11 50.1 50.11 1800 0.01 0.02%
DMRL Deltashares S&P 500 Managed Risk ETF 49.34 49.34 49.34 100 0.00 0.00%
DNL Global Ex-US Growth Wisdomtree 55.19 54.98 55.15 1900 0.00 0.00%
DNN Denison Mines Corp 0.455 0.442 0.455 109400 0.01 2.94%
DNO US Short Oil 72.4 69.53 69.71 5200 -2.35 -3.26%
DOD DJ High Yield Select 10 ETN Elements 19.81 19.33 19.43 6800 -0.17 -0.87%
DOG DOW 30 Short Proshares 17.16 17.04 17.14 574600 0.04 0.23%
DOL Intl Largecap Dividend Wisdomtree 48.17 47.93 48.04 15000 0.07 0.15%
DON Midcap Dividend Wisdomtree 95.76 95.13 95.34 110800 -0.26 -0.27%
DOO Intl Div Ex-Financials Wisdomtree 41.6 41.38 41.52 4000 0.12 0.29%
DPK Dev Mkts Bear 3X Direxion ETF 15.33 15.11 15.18 1700 -0.11 -0.72%
DPST Direxion Regional Banks Bull 3X 51.5 49.03 50.5 23800 0.44 0.88%
DPW Digital Power Corp 0.64 0.59 0.61 431400 -0.03 -4.69%
DRIP Direxion S&P Oil & Gas Expl Bear 3X 28.73 26.64 27.37 361100 -0.72 -2.56%
DRN Real Estate Bull 3X Direxion 21.83 21.1 21.27 110300 -0.56 -2.57%
DRR Euro -2X ETN Vaneck 51.43 51.08 51.08 300 -0.35 -0.68%
DRV Real Estate Bear 3X Direxion 11.76 11.37 11.66 136800 0.29 2.55%
DRW Global Ex-US Real Estate Wisdomtree 30.42 30.267 30.385 17600 0.08 0.25%
DSI KLD 400 Social Index Ishares 89.54 88.94 89.13 55200 -0.09 -0.10%
DSS Document Security Systems 0.68 0.63 0.64 21600 0.01 1.59%
DSUM Chinese Yuan Dim Sum Bond Powershares 23.27 23.16 23.23 11000 -0.04 -0.17%
DTD Total Dividend Wisdomtree 84.94 84.52 84.78 10000 0.01 0.01%
DTH DEFA Equity Income Wisdomtree 42.67 42.44 42.59 21200 0.06 0.14%
DTN Dividend Ex-Financials Wisdomtree 81.005 80.46 80.59 11200 -0.07 -0.09%
DTO DB Crude Oil -2X ETN Powershares 141.635 133.25 133.7 5700 -7.94 -5.60%
DUG Ultrashort Oil & Gas Proshares 53.46 51.81 52.49 68400 -0.97 -1.81%
DULL Direxion Silver Miners Bear 2X 29.45 29.45 29.45 200 0.00 0.00%
DUSL Direxion Daily Industrials Bull 3X Shares 27.08 27.08 27.08 100 0.00 0.00%
DUST Gold Miners Bear 3X Direxion ETF 27.16 25.05 26.95 8606400 1.40 5.48%
DVEM Wisdomtree EM Dividends Fund 31.3 31.05 31.22 14500 0.04 0.13%
DVHL Etracs Mt Pay 2X Dvrsfd High Income ETN 21.06 20.5 20.65 13700 -0.41 -1.95%
DVP Deep Value ETF 28.06 27.96 27.96 3100 -0.05 -0.18%
DVYA Asia Pacific Dividend 30 Ishares 49.78 49.51 49.66 5900 0.07 0.14%
DVYE Emrg Mkts Dividend Ishares 41.66 41.31 41.52 39900 0.10 0.24%
DVYL DJ 2X Select Dividend ETN 62.48 61.79 62.31 2700 0.41 0.66%
DWM DEFA Wisdomtree 52.97 52.695 52.88 35200 0.12 0.23%
DWT Velocity 3X Inverse Crude Oil 31.02 27.33 27.48 3114200 -2.82 -9.31%
DWX S&P Dividend Intl SPDR 40.41 40.23 40.28 216200 -0.03 -0.07%
DXD Ultrashort DOW 30 Proshares 11.51 11.35 11.47 2701200 0.05 0.44%
DXJ Japan Hedged Equity Wisdomtree 51.74 51.065 51.42 1398900 0.23 0.45%
DXJC Wisdomtree Japan Capital Goods Hedged Fund 24.61 24.5 24.61 500 0.11 0.45%
DXJF Wisdomtree Japan Financials Hedged Fund 23.06 22.73 22.94 6400 0.18 0.79%
DXJR Wisdomtree Japan Real Estate Hedged Fund 14.11 14.09 14.09 900 -0.02 -0.14%
DXR Daxor Corp 6.02 5.88 6.02 1200 0.14 2.38%
DXUS Wisdomtree Global Ex-US Hedged Divd Fund 25.4 25.26 25.39 48700 0.09 0.36%
DYB Wisdomtree Bearish U.S. Equity Fund 25.09 25.09 25.09 100 0.00 0.00%
DYLS Wisdomtree L/S US Eqty Dynamic 29.47 29.29 29.3 3700 0.00 0.00%
DYY DB Commodity 2X ETN Powershares 3.1 3.1 3.1 3300 0.00 0.00%
DZK Dev Mkts Bull 3X Direxion ETF 68.91 68.46 68.91 1300 0.45 0.66%
DZZ DB Gold -2X ETN Powershares 5.53 5.405 5.51 59500 0.09 1.66%
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