HomeExchange
AMEX EOD:2017-03-24
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 3.56 3.46 3.46 3700 -0.05 -1.42%
DBA Powershares DB Agriculture Fund 20.14 19.97 20 196000 -0.10 -0.50%
DBAP Db-Xt MSCI Asia Pacific Ex-Japan Hgd Eq 25.15 24.9 25.15 1900 0.25 1.00%
DBAW Db-Xt MSCI All World Ex-US Hgd Eq 25.35 25.22 25.32 17000 -0.02 -0.08%
DBB DB Base Metals Powershares 16.43 16.3 16.43 176000 0.09 0.55%
DBBR Db-Xt MSCI Brazil Hgd Eq 10.85 10.85 10.85 400 0.00 0.00%
DBC DB Commodity Index Tracking Powershares 14.92 14.86 14.91 1372400 0.01 0.07%
DBE DB Energy Powershares 12.11 12.01 12.09 19600 0.04 0.33%
DBEF Db-Xt MSCI EAFE Hgd Eq 29.41 29.27 29.39 1662800 0.05 0.17%
DBEM Db-Xt MSCI EM Mkts Hgd Eq 20.83 20.71 20.82 32200 0.02 0.10%
DBES Db-Xt MSCI EAFE Smcp Hgd Eq 26.52 26.52 26.52 0 0.00 0.00%
DBEU Db-Xt MSCI Europe Hgd Eq 26.82 26.72 26.8 952600 0.03 0.11%
DBEZ Db-Xt MSCI Eurozone Hdg Eq 28.45 28.33 28.41 2100 0.00 0.00%
DBGR Db-Xt MSCI Germany Hgd Eq 26.64 26.59 26.6 2200 -0.01 -0.04%
DBIF Db-Xt S&P Hgd Global Infrastruce 24.93 24.92 24.93 200 0.01 0.04%
DBIT Db-Xt MSCI Italy Hgd Eq 21.26 21.26 21.26 0 0.00 0.00%
DBJP Db-Xt MSCI Japan Hgd Eq 37.78 37.52 37.72 441300 0.04 0.11%
DBKO Db-Xt MSCI South Korea Hgd Eq 26.64 26.64 26.64 200 0.00 0.00%
DBMX Db-Xt MSCI Mexico Hgd Eq 20.74 20.74 20.74 200 0.00 0.00%
DBO DB Oil Powershares 8.45 8.39 8.43 312000 0.01 0.12%
DBP DB Precious Metals Powershares 38.02 37.77 37.94 6200 0.17 0.45%
DBRE Db-Xt DJ Hgd Intl Real Estate 22.08 22.08 22.08 0 0.00 0.00%
DBS DB Silver Powershares 27.6 27.39 27.6 1000 0.21 0.77%
DBSE Deutsche X-Trackers MSCI Southe 21.15 21.15 21.15 0 0.00 0.00%
DBSP Deutsche X-Trackers MSCI Spain 23.87 23.87 23.87 100 0.00 0.00%
DBUK DB X-Trackers MSCI United Kingdom Hedged Equity 21.21 21.19 21.2 1600 0.00 0.00%
DBV DB G10 Currency Harvest Powershares 24.96 24.92 24.96 10400 0.04 0.16%
DDEZ Wisdomtree Dynamic Currency Hed 27.54 27.54 27.54 0 0.00 0.00%
DDG Short Oil & Gas Proshares 25.24 24.93 25.18 7900 0.23 0.92%
DDJP Wisdomtree Dynamic Currency Hed 26.29 26.29 26.29 0 0.00 0.00%
DDLS Wisdomtree Dynamic Currency Hed 28.57 28.57 28.57 0 0.00 0.00%
DDM Ultra DOW 30 Proshares 91.91 90.28 90.89 414900 -0.92 -1.00%
DDWM Wisdomtree Dynamic Currency Hed 27.82 27.7 27.73 180800 -0.04 -0.14%
DEEF Deutsche X-Trackers FTSE Develo 25.87 25.69 25.77 25300 0.08 0.31%
DEF Defensive Equity Guggenheim 41.46 41.19 41.27 14900 -0.04 -0.10%
DEFA Ishares Adaptive Currency Hedge 26.2 26.2 26.2 0 0.00 0.00%
DEM Emrg Mkts Equity Inc Wisdomtree 41.65 41.47 41.55 588400 0.02 0.05%
DEMG Deutsche X-Trackers FTSE Emergi 27.6 27.45 27.54 400 0.06 0.22%
DES Smallcap Dividend Wisdomtree 79.67 78.73 78.99 74500 -0.35 -0.44%
DESC Deutsche X-Trackers Russell 200 30.72 30.47 30.48 700 -0.23 -0.75%
DEUS Deutsche X-Trackers Russell 100 28.47 28.24 28.32 10500 0.03 0.11%
DEW Global Equity Income Wisdomtree 45.03 44.92 45.02 1700 0.06 0.13%
DEWJ Ishares Adaptive Currency Hedge 25.09 25.09 25.09 0 0.00 0.00%
DEZU Ishares Adaptive Currency Hedge 25.51 25.51 25.51 0 0.00 0.00%
DFE Europe Smallcap Dividend Wisdomtree 59.49 59.19 59.33 36900 0.07 0.12%
DFJ Japan Smallcap Dividend Wisdomtree 67.78 67.54 67.6 12400 -0.03 -0.04%
DFND Reality Shares Divcon Dividend 24.39 24.39 24.39 0 0.00 0.00%
DGAZ 3X Inverse Natural Gas ETN Velocityshares 22.22 21.61 21.86 4541100 -0.21 -0.95%
DGL DB Gold Powershares 40.16 39.91 40.04 88300 0.13 0.33%
DGP DB Gold Double Long ETN Powershares 23.62 23.3 23.47 17700 0.17 0.73%
DGRO Dividend Growth Ishares 30.45 30.19 30.31 498700 -0.09 -0.30%
DGS Emrg Mkts Smallcap Div Wisdomtree 45.6 45.38 45.57 89100 0.18 0.40%
DGSE Dgse Companies Inc 1.58 1.52 1.53 12500 -0.05 -3.16%
DGT SPDR Global DOW ETF 74.21 74.21 74.21 800 0.00 0.00%
DGZ DB Gold Short ETN Powershares 14.11 14.03 14.07 3400 -0.03 -0.21%
DHDG Wisdomtree Dynamic Currency Hedged Intl Dividend 22.08 22.06 22.08 300 0.02 0.09%
DHS Equity Income Wisdomtree 68.65 68.24 68.42 36800 -0.13 -0.19%
DHVW Diamond Hill Valuation-Weighted 27.44 27.26 27.34 7600 -0.06 -0.22%
DHY Credit Suisse High Yield Bond Fund 2.74 2.7 2.7 245100 -0.03 -1.10%
DI Pimco Diversified Income Exchan 50 49.67 49.94 8900 0.02 0.04%
DIA DOW Industrials SPDR 206.9 205 205.75 4052600 -0.83 -0.40%
DIG Ultra Oil & Gas Proshares 36.11 35.49 35.58 79500 -0.34 -0.95%
DIM Intl Midcap Dividend Wisdomtree 60.29 59.97 60.02 15000 0.05 0.08%
DIT Amcon Distributing Company 99.75 99.75 99.75 100 0.00 0.00%
DIV Global X Super Dividend ETF 24.93 24.77 24.82 46800 0.00 0.00%
DIVI Advisorshares Athena High Divid 17.75 17.64 17.64 600 -0.11 -0.62%
DIVO Amplify Yieldshares Cwp Dividend & Option Inc Et 26.31 26.23 26.31 2800 0.08 0.30%
DIVY Realty Shares Divs ETF 26.04 25.96 26.02 7700 -0.01 -0.04%
DJCI DJ-UBS Commodity Idx TR ETN UBS E-Tracs 15.36 15.3 15.36 2000 0.06 0.39%
DJD Guggenheim DOW Jones Industrial 30 29.95 30 700 0.05 0.17%
DJP DJ-UBS Commodity Idx TR ETN Ipath 23.29 23.2 23.27 190000 0.01 0.04%
DLA Delta Apparel 17.3 16.93 17.21 27900 0.03 0.17%
DLN Largecap Dividend Wisdomtree 83.15 82.56 82.82 37000 -0.22 -0.26%
DLS Intl Smallcap Dividend Wisdomtree 65.9 65.58 65.72 43000 0.14 0.21%
DMF Dreyfus Muni Income 8.8 8.75 8.75 17600 -0.04 -0.46%
DNL Global Ex-US Growth Wisdomtree 50.55 50.44 50.55 1200 0.11 0.22%
DNN Denison Mines Corp 0.63 0.6 0.61 316000 -0.02 -3.17%
DNO US Short Oil 71.57 70.88 70.88 3000 -0.21 -0.30%
DOD DJ High Yield Select 10 ETN Elements 19.37 19.25 19.25 1400 -0.12 -0.62%
DOG Short DOW 30 Proshares 18.22 18.06 18.16 813600 0.10 0.55%
DOL Intl Largecap Dividend Wisdomtree 45.63 45.49 45.52 26100 -0.03 -0.07%
DON Midcap Dividend Wisdomtree 97.07 96.22 96.58 79500 -0.29 -0.30%
DOO Intl Div Ex-Financials Wisdomtree 39.78 39.65 39.68 8600 0.01 0.03%
DPK Dev Mkts Bear 3X Direxion 19.51 19.38 19.38 15900 -0.09 -0.46%
DPST Direxion Daily Regional Banks B 58.53 55.87 57.35 32100 0.21 0.37%
DPW Digital Power Corp 0.87 0.8 0.82 105900 -0.05 -5.75%
DRIP Direxion Daily S&P Oil & Gas Ex 19.82 19.11 19.59 513600 0.09 0.46%
DRN Real Estate Bull 3X Direxion 21.46 20.98 21.06 118400 -0.13 -0.61%
DRR Euro Double Short ETN Market Vectors 60.75 60.75 60.75 300 0.00 0.00%
DRV Real Estate Bear 3X Direxion 12.44 12.17 12.4 50300 0.08 0.65%
DRW Global Ex-US Real Estate Wisdomtree 28.51 28.39 28.41 3400 0.01 0.04%
DSI KLD 400 Social Index Ishares 86.34 85.71 85.98 17700 -0.34 -0.39%
DSS Document Security Systems 1.17 1.02 1.1 32400 0.05 4.76%
DSUM Chinese Yuan Dim Sum Bond Powershares 21.99 21.83 21.83 1200 0.00 0.00%
DTD Total Dividend Wisdomtree 84.17 83.55 83.89 13800 -0.01 -0.01%
DTH DEFA Equity Income Wisdomtree 40.54 40.34 40.48 23300 0.12 0.30%
DTN Dividend Ex-Financials Wisdomtree 82.7 82.06 82.3 10500 -0.08 -0.10%
DTO DB Crude Oil Dble Short ETN Powershares 133.5 131.4 131.5 9300 -1.25 -0.94%
DUG Ultrashort Oil & Gas Proshares 44.63 43.82 44.47 50600 0.50 1.14%
DULL Direxion Daily Silver Miners Index Bear 2X Share 27.88 27.83 27.88 1100 0.00 0.00%
DUST Gold Miners Bear 3X Direxion 31.18 29.77 30.7 6010700 0.01 0.03%
DVEM Wisdomtree Emerging Markets Div 29.9 29.87 29.87 1500 -0.03 -0.10%
DVHL Etracs 2Xleveraged Diversified 22.49 22.39 22.42 4100 0.01 0.04%
DVP Deep Value ETF 26.65 26.39 26.48 9400 -0.08 -0.30%
DVY DJ Select Dividend Index Ishares 90.99 90.22 90.52 653700 -0.21 -0.23%
DVYA Asia Pacific Dividend 30 Ishares 47.93 47.72 47.87 28300 0.15 0.31%
DVYE Emrg Mkts Dividend Ishares 40.35 40.14 40.26 37200 0.06 0.15%
DVYL 2X Leveraged DJ Select Dividend ETN 63.09 62.79 62.82 6800 -0.25 -0.40%
DWM DEFA Wisdomtree 49.98 49.79 49.87 43300 0.08 0.16%
DWT Velocityshares 3X Inverse Crude Oil 32.61 31.52 31.59 1290400 -0.39 -1.22%
DWX SPDR S&P Dividend International 38.02 37.86 37.93 124100 0.02 0.05%
DXD Ultrashort DOW 30 Proshares 13 12.76 12.91 2606600 0.11 0.86%
DXJ Japan Hedged Equity Wisdomtree 50.89 50.5 50.75 2723500 -0.02 -0.04%
DXJC Wisdomtree Japan Hedged Capital 25.17 25 25.05 4200 -0.11 -0.44%
DXJF Wisdomtree Japan Hedged Financi 24.02 23.85 23.99 12500 -0.01 -0.04%
DXJR Wisdomtree Japan Hedged Real Es 13.51 13.47 13.51 1200 0.01 0.07%
DYB Wisdomtree Dynamic Bearish U.S. 25.13 25.13 25.13 0 0.00 0.00%
DYLS Wisdomtree Dynamic Long/Short U 28.81 28.63 28.7 14700 -0.06 -0.21%
DYY DB Commodity Dble Long ETN Powershares 3.81 3.81 3.81 100 0.00 0.00%
DZK Dev Mkts Bull 3X Direxion 55.88 55.55 55.67 900 0.12 0.22%
DZZ DB Gold Double Short ETN Powershares 5.84 5.76 5.8 70400 -0.03 -0.51%
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