HomeExchange
AMEX EOD:2017-11-22
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
EAD Wells Fargo Advantage 8.44 8.36 8.44 148400 0.04 0.48%
EBND EM Local Bond ETF Barclays Capital SPDR 29.48 29.28 29.48 141200 0.19 0.65%
ECF Ellsworth Convertible Growth and Income 9.3 9.22 9.3 39000 0.06 0.65%
ECF-A Ellsworth Fund Ltd 25.15 25.14 25.15 3100 0.01 0.04%
ECH Chile Index MSCI Ishares 47.89 47.08 47.08 390100 -0.60 -1.26%
ECNS China Smallcap MSCI Ishares 51.59 50.732 51.155 1400 -0.44 -0.84%
ECON Emrg Mkts Consumer Egshares 28.44 28.25 28.31 86000 -0.12 -0.42%
EDC Emrg Mkts Bull 3X Direxion 127.99 125.75 127.07 123300 -0.25 -0.20%
EDEN Denmark Index MSCI Ishares 66.12 65.68 65.8 8100 -0.32 -0.48%
EDIV S&P Emrg Mkts Dividend SPDR 30.94 30.77 30.85 45900 0.04 0.13%
EDOG Alps Emerging Sector Dividend 24.85 24.79 24.83 3000 -0.01 -0.04%
EDOM Wisdomtree Europe Domestic Ecomony Fund 30.38 30.24 30.36 142200 0.12 0.40%
EDOW First Trust DOW 30 Equal Weight ETF 21.18 21.14 21.17 700 -0.01 -0.05%
EDV Extended Dur Trs Idx ETF Vanguard 121.54 120.58 121.54 48100 0.96 0.80%
EDZ Emrg Mkts Bear 3X Direxion 9.22 9.06 9.13 271800 0.03 0.33%
EEB BRIC Guggenheim 38.49 38.35 38.44 11800 0.09 0.23%
EELV S&P EM Low Vol Powershares 24.94 24.83 24.92 26100 0.09 0.36%
EEM Emrg Mkts Index MSCI Ishares 47.93 47.645 47.81 60764000 -0.03 -0.06%
EEMO S&P EM Momentum Portfolio PS 22.04 21.89 22.04 92300 0.05 0.23%
EEMS Emrg Mkts Smallcap MSCI Ishares 52.12 51.84 51.95 35200 -0.04 -0.08%
EEMV Emrg Mkts Min Vol Idx MSCI Ishares 60.52 60.32 60.47 193100 0.00 0.00%
EEMX EM Fossil Fuel Reserves MSCI ETF SPDR 70.19 69.82 70.19 500 0.23 0.33%
EES Smallcap Earnings Wisdomtree 35.959 35.745 35.75 23000 -0.19 -0.53%
EET Ultra MSCI Emrg Mkts Proshares 94.53 93.7 94.2 5100 -0.11 -0.12%
EEV Ultrashort MSCI Emrg Mkts Proshares 8.47 8.4 8.42 8300 0.02 0.24%
EFA EAFE Index MSCI Ishares 69.92 69.55 69.77 17943100 -0.10 -0.14%
EFAD EAFE Dividend Growth Proshares 37.86 37.58 37.78 16400 -0.08 -0.21%
EFAV EAFE Min Volatility MSCI Ishares 72.25 71.965 72.19 377600 -0.02 -0.03%
EFAX EAFE Fossil Fuel Reserves Free MSCI ETF SPDR 72.39 72.39 72.39 1000 0.00 0.00%
EFG EAFE Growth Index MSCI Ishares 80.17 79.74 80.03 85500 -0.13 -0.16%
EFNL Finland Index MSCI Ishares 39.49 39.21 39.35 11400 -0.12 -0.30%
EFO Ultra MSCI EAFE Proshares 128.05 128.05 128.05 100 0.00 0.00%
EFU Ultrashort MSCI EAFE Proshares 23.79 23.55 23.79 200 0.24 1.02%
EFV EAFE Value Index MSCI Ishares 54.85 54.56 54.73 203800 -0.07 -0.13%
EFZ EAFE MSCI Short Proshares 25.93 25.85 25.88 2600 0.00 0.00%
EGI Entree Resources Ltd 0.5 0.44 0.49 327500 0.05 11.36%
EGPT Egypt Index ETF Vaneck 31.255 31.02 31.25 3200 0.22 0.71%
EIA Eaton Vance California Muni Bond II 11.78 11.69 11.76 5300 -0.02 -0.17%
EIDO Indonesia Index MSCI Ishares 27.43 27.19 27.38 401900 0.08 0.29%
EIM Eaton Vance Muni Bond Fund 12.62 12.52 12.61 114100 0.03 0.24%
EIO Eaton Vance Ohio Muni Bond Fund 12.73 12.611 12.675 4800 -0.05 -0.43%
EIP Eaton Vance Pennsylvania Muni Bond 12.54 12.47 12.47 1400 -0.05 -0.40%
EIRL Ireland Index MSCI Ishares 46.485 46.2 46.34 10700 -0.14 -0.31%
EIS Israel Index MSCI Ishares 48.46 48.27 48.37 2900 -0.02 -0.04%
EIV Eaton Vance Muni Bond Fund II 12.23 12.13 12.18 23100 -0.05 -0.41%
ELD Emrg Mkts Local Debt Wisdomtree 38 37.73 37.93 23900 0.10 0.26%
ELMD Electromed Inc 6 5.63 6 24100 0.20 3.45%
EMAN Emagin Corp 1.9 1.8 1.855 41300 0.00 0.27%
EMBH Ishares Int-Rate Hedged EM Bond 26.3 26.3 26.3 300 0.00 0.00%
EMDV Emerging Markets Proshares 56.1 56.01 56.1 500 0.09 0.16%
EMFM G-X Next Emerging & Frontier ETF 23.445 23.445 23.445 100 0.00 0.00%
EMGF Ishares MSCI Multifactor EM ETF 49.87 49.65 49.84 4300 0.05 0.10%
EMHY Emrg Mkts High Yield Bond Fund Ishares 50.2 49.95 50.14 75600 0.15 0.30%
EMI Eaton Vance Michigan Muni Income Trust 13.02 12.88 12.94 1800 -0.08 -0.61%
EMIH Db-Xt EM Bond Int Rate Hdged ETF 25.15 25.15 25.15 0 0.00 0.00%
EMJ Eaton Vance New Jersey Muni Bond 12.61 12.44 12.49 9500 -0.12 -0.95%
EMLC Emrg Mkts Local Curr Bond ETF Vaneck 18.76 18.62 18.76 2006500 0.11 0.59%
EMLP North American Energy Infr Fund FT 24.37 24.25 24.33 526800 0.00 0.00%
EMQQ Emrg Mkts Internet and Ecommerce Etc 39.9 39.65 39.77 222200 -0.09 -0.23%
EMSD Wisdomtree Strong Dollar EM Eqty Fund 29.4 29.4 29.4 100 0.00 0.00%
EMSH Short-Term USD EM Bond Proshares 77 77 77 200 0.00 0.00%
EMTL EM Fixed Income ETF SPDR 51.15 50.86 51.15 18900 0.29 0.57%
EMTY Proshares Decline of The Retail Store ETF 38.59 37.72 37.85 15300 -0.74 -1.92%
EMX Emx Royalty Group 0.92 0.82 0.82 97700 -0.10 -10.87%
ENFR Alerian Energy Infrastructure E 22.15 21.945 22.09 21300 0.02 0.09%
ENOR Norway Index MSCI Ishares 25.84 25.69 25.83 4000 0.13 0.51%
ENRJ Enerjex Resources Inc 0.286 0.272 0.272 850800 -0.01 -4.56%
ENSV Enservco Corpporation 0.74 0.68 0.72 74500 0.01 1.41%
ENTR Entrepreneur 30 Fund 15.32 15.29 15.32 44700 0.01 0.07%
ENX Eaton Vance New York Muni Bond Fund 12.27 12.18 12.27 38500 0.05 0.41%
ENY Canadian Energy Income Guggenheim 8.371 8.335 8.371 2500 0.00 0.04%
EPHE Philippines Index MSCI Ishares 37.31 37.055 37.2 135200 -0.02 -0.05%
EPI India Earnings Wisdomtree 26.98 26.885 26.96 2011700 0.01 0.04%
EPM Evolution Petroleum Corp 7.4 7.1 7.1 52000 -0.20 -2.74%
EPOL Poland Index MSCI Ishares 27.35 27.125 27.3 273900 0.12 0.44%
EPP Pacific Ex-Japan MSCI Ishares 47.94 47.745 47.9 272700 0.07 0.15%
EPRF Elkhorn S&P High Quality Preferred 24.2 24.1 24.2 3300 0.10 0.41%
EPS Earnings 500 Wisdomtree 30.09 30.01 30.09 11100 0.03 0.10%
EPU Peru Index MSCI Ishares 41.58 41.31 41.49 38100 0.15 0.36%
EPV Ultrashort FTSE Europe Proshares 32.53 32.25 32.47 1500 0.22 0.68%
EQAL Russell 1000 EW ETF PS 30.34 30.26 30.33 79900 -0.01 -0.03%
EQL Alps Equal Sector Weight ETF 68.1 67.84 67.96 2000 -0.14 -0.21%
EQLT Workplace Equality Portfolio ETF 35.25 35.15 35.25 600 0.05 0.16%
EQWL Russell Top 200 EW ETF PS 51.345 51.274 51.318 1700 -0.03 -0.05%
EQWS Russell 2000 EW ETF PS 42.785 42.785 42.785 400 0.00 0.00%
ERC Wells Fargo Advantage Multi-Sector 12.96 12.88 12.94 89000 0.00 0.00%
ERGF Ishares Energy Multifactor 26.37 26.37 26.37 100 0.00 0.00%
ERH Wells Fargo Advantage Utilities and High 13.35 13.3 13.33 6900 0.02 0.15%
ERM Equitycompass Risk Manager ETF 21.43 21.41 21.43 3300 0.02 0.09%
ERN Erin Energy Corp 2.6 2.55 2.55 14500 0.00 0.00%
ERO EUR/USD Exchange Rate ETN Ipath 43.32 43.32 43.32 100 0.00 0.00%
ERUS Russia Index MSCI Ishares 35.19 34.85 35.11 503800 0.26 0.75%
ERX Energy Bull 3X Direxion 28.99 28.63 28.68 1491600 -0.22 -0.76%
ERY Energy Bear 3X Direxion 11.235 11.1 11.22 344300 0.09 0.81%
ESBA Empire State Realty Op LP 20.64 20.44 20.565 6100 0.12 0.61%
ESGF Global ESG Revenue ETF Oppenheimer 30.725 30.725 30.725 100 0.00 0.00%
ESGL ESG Revenue ETF Oppenheimer 29.71 29.69 29.69 300 -0.02 -0.07%
ESGN Columbia Sustainable Internatio 30.74 30.595 30.74 3300 0.14 0.47%
ESGW Columbia Sustainable Global Equ 30.8 30.72 30.72 49800 -0.03 -0.10%
ESNC Ensync Inc 0.405 0.395 0.4 54300 -0.01 -1.23%
ESP Espey Mfg. & Electronics 22.9 22.7 22.7 1400 -0.20 -0.87%
ETHO Etho Climate Leadership U.S. ETF 33.9 33.42 33.42 2100 -0.48 -1.42%
EUDG Wisdomtree Europe Dividend Growth Fund 26.69 26.59 26.69 5400 0.05 0.19%
EUDV Europe Dividend Proshares 40.98 40.91 40.98 1500 0.07 0.17%
EUFL Direxion European Financials Bull 2X 47.27 47.01 47.01 2200 -0.26 -0.55%
EUFX Euro Short Proshares 40.73 40.73 40.73 100 0.00 0.00%
EUM Emrg Mkts MSCI Short Proshares 18.03 17.94 17.97 157600 0.00 0.00%
EUMV Europe Minimum Vol Ishares ETF 25.27 25.14 25.2 5000 -0.07 -0.28%
EUO Ultrashort Euro Proshares 21.97 21.71 21.72 138000 -0.18 -0.82%
EURL Direxion FTSE Europe Bull 3X 36.3 35.719 36.055 13300 -0.12 -0.35%
EURZ Db-Xt MSCI Southern Europe Hedged Eqty ETF 23.85 23.85 23.85 100 0.00 0.00%
EUSA US Index MSCI Ishares 54 53.91 53.94 5900 -0.06 -0.11%
EUSC Wisdomtree Europe Hedged Smallcap Eqty ETF 30.86 30.65 30.69 13100 -0.15 -0.49%
EUXL Direxion Daily Euro Stoxx 50 Bull 3X Shares 29.17 28.66 28.9 9500 -0.27 -0.93%
EVBN Evans Bancorp 42.15 41.55 41.55 4400 -0.60 -1.42%
EVI Envirostarm Inc 28 27.5 27.65 19400 -0.20 -0.72%
EVIX Velocityshares 1X Long Vstoxx Futures ETN 12.96 12.69 12.94 4100 0.25 1.97%
EVJ Eaton Vance New Jersey Muni Income Trust 11.94 11.79 11.8 5200 -0.14 -1.17%
EVM Eaton Vance California Muni Bond Fund 11.8 11.7 11.7 61100 -0.09 -0.76%
EVO Eaton Vance Ohio Muni Income Trust 13.38 13.335 13.38 4000 0.04 0.34%
EVP Eaton Vance Pennsylvania Muni Income Trust 12.05 12.03 12.04 2300 0.01 0.08%
EVV Eaton Vance Limited Duration 13.64 13.52 13.56 262100 -0.01 -0.07%
EVX Environmental Svcs ETF Vaneck 83.84 83.84 83.84 100 0.00 0.00%
EVY Eaton Vance New York Muni Income Trust 12.77 12.65 12.67 14700 -0.05 -0.39%
EWA Australia Index MSCI Ishares 22.95 22.84 22.94 1324600 0.03 0.13%
EWC Canada Index MSCI Ishares 29.41 29.265 29.39 1794500 0.08 0.27%
EWD Sweden Index MSCI Ishares 34.71 34.46 34.65 158400 -0.06 -0.17%
EWEM Emrg Mkts Eq WT MSCI Guggenheim 33.65 33.6 33.6 200 -0.05 -0.15%
EWG Germany Index MSCI Ishares 33.08 32.69 32.82 2032800 -0.25 -0.76%
EWGS Germany Smallcap MSCI Ishares 62.48 61.891 62.19 7000 -0.20 -0.31%
EWH Hong Kong Index MSCI Ishares 26.04 25.94 26.02 2863200 0.00 0.00%
EWI Italy Index MSCI Ishares 30.9 30.68 30.78 458700 -0.05 -0.16%
EWJ Japan Index MSCI Ishares 59.65 59.33 59.56 7525600 -0.03 -0.05%
EWK Belgium Index MSCI Ishares 21.137 21.045 21.12 38600 -0.01 -0.05%
EWL Switzerland Index MSCI Ishares 35.11 34.93 34.98 699400 -0.10 -0.29%
EWM Malaysia Index MSCI Ishares 32.85 32.69 32.77 322900 0.08 0.24%
EWMC Guggenheim S&P Midcap 400 EW ETF 62.71 62.49 62.51 3100 0.02 0.03%
EWN Netherlands Invstbl Mkt Idx Ishares ETF 31.54 31.325 31.41 51900 -0.09 -0.29%
EWO Austria Index MSCI Ishares 23.72 23.6 23.69 35000 0.01 0.04%
EWP Spain Index MSCI Ishares 32.845 32.595 32.73 455700 -0.09 -0.27%
EWQ France Index MSCI Ishares 31.105 30.89 31.01 503600 -0.05 -0.16%
EWRE Guggenheim S&P 500 EW ETF 28.47 28.41 28.42 13100 -0.05 -0.18%
EWS Singapore Index MSCI Ishares 26.46 26.31 26.42 505400 0.10 0.38%
EWSC Guggenheim S&P Smallcap 600 EW ETF 54 53.765 53.765 800 -0.23 -0.44%
EWT Taiwan Index MSCI Ishares 38.42 38.23 38.32 2110800 -0.08 -0.21%
EWU UK Index MSCI Ishares 34.96 34.8 34.89 1191500 -0.01 -0.03%
EWUS UK Smallcap MSCI Ishares 42.08 41.91 42.01 2700 0.08 0.19%
EWV Ultrashort MSCI Japan Proshares 27.239 27.105 27.239 1400 0.13 0.49%
EWW Mexico Index MSCI Ishares 51.58 50.99 51.43 2840900 0.13 0.25%
EWX S&P Emrg Mkts Smallcap SPDR 51.18 51 51.13 30200 0.05 0.10%
EWY South Korea Index MSCI Ishares 77.45 77.07 77.41 2758400 0.17 0.22%
EWZ Brazil Index MSCI Ishares 40.97 40.6 40.86 14988100 0.23 0.57%
EXI S&P Global Industrials Ishares 89.76 89.51 89.69 5000 0.01 0.01%
EXIV Velocityshares 1X Daily Inverse Vstoxx Futures E 46.48 45.81 45.81 5300 -0.45 -0.97%
EXT Total Earnings Wisdomtree 30.965 30.884 30.965 3000 0.05 0.16%
EYLD Cambria Emerging Shareholder Yield ETF 33.2 33.2 33.2 200 0.00 0.00%
EZA South Africa Index MSCI Ishares 64 63.2 63.44 996300 -0.30 -0.47%
EZJ Ultra MSCI Japan Proshares 125.6 125.6 125.6 100 0.00 0.00%
EZM Midcap Earnings Wisdomtree 38.6 38.33 38.43 113700 -0.07 -0.18%
EZU Ishares MSCI Eurozone ETF 43.48 43.09 43.21 9833600 -0.22 -0.51%
EZY Largecap Value Wisdomtree 79.15 79.05 79.15 800 0.10 0.13%
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