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
EAD Wells Fargo Advantage 8.39 8.36 8.39 84200 0.02 0.24%
EBND SPDR EM Local Bond ETF Barclays Capital 28.48 28.33 28.47 14200 0.09 0.32%
ECF Ellsworth Convertible Growth and Income 8.57 8.49 8.51 19000 0.02 0.24%
ECH Chile Investable Mkt Idx MSCI Ishares 43.44 42.94 43.38 261900 0.32 0.74%
ECNS China Smallcap Index MSCI Ishares 46.5 45.88 46.47 14600 0.33 0.72%
ECON Emrg Mkts Consumer Egshares 25.16 24.98 25.13 159000 0.15 0.60%
EDC Emrg Mkts Bull 3X Direxion 76.67 75.47 76.37 410700 0.90 1.19%
EDEN Denmark Capped Investable Mkt Idx Fd MSCI Ishare 55.36 55.11 55.32 9200 0.15 0.27%
EDIV SPDR S&P Emrg Mkts Dividend 30.65 30.45 30.63 34800 0.18 0.59%
EDOG Alps Emerging Sector Dividend D 23.85 23.73 23.79 10500 -0.06 -0.25%
EDOM Wisdomtree Trust 25.42 25.42 25.42 400 0.00 0.00%
EDV Extended Dur Trs Idx ETF Vanguard 111.96 110.9 111.55 76300 0.55 0.50%
EDZ Emrg Mkts Bear 3X Direxion 16.96 16.69 16.75 681000 -0.21 -1.24%
EEB BRIC Guggenheim 31.48 31.26 31.42 1700 0.16 0.51%
EELV S&P Emrg Mkts Low Volatily Powershares 23.22 23.12 23.17 29100 0.03 0.13%
EEM Emrg Mkts Index MSCI Ishares 39.88 39.67 39.81 68871300 0.13 0.33%
EEMS Emrg Mkts Smallcap MSCI Ishares 46.38 46.2 46.34 42300 0.12 0.26%
EEMV Emrg Mkts Min Vol Idx MSCI Ishares 53.9 53.6 53.81 423100 0.14 0.26%
EEMX SPDR MSCI Emerging Markets Fossil Fuel Reserves 58.64 58.64 58.64 100 0.00 0.00%
EES Smallcap Earnings Wisdomtree 31.63 31.29 31.38 35300 -0.10 -0.32%
EET Ultra MSCI Emrg Mkts Proshares 66.58 65.84 66.27 39500 0.41 0.62%
EEV Ultrashort MSCI Emrg Mkts Proshares 12.62 12.49 12.52 282900 -0.09 -0.71%
EFA EAFE Index MSCI Ishares 62.27 62.04 62.14 25264500 0.03 0.05%
EFAD Proshares MSCI EAFE Dividend Gr 34.09 33.98 34.05 15500 0.07 0.21%
EFAV EAFE Min Volatility MSCI Ishares 66.25 66.02 66.12 586600 0.09 0.14%
EFAX SPDR MSCI EAFE Fossil Fuel Reserves Free ETF 65.45 65.45 65.45 700 0.00 0.00%
EFFE Global X Jpmorgan Efficiente In 24.8 24.8 24.8 100 0.00 0.00%
EFG EAFE Growth Index MSCI Ishares 69.51 69.28 69.42 248200 0.13 0.19%
EFNL Finland Cp Investable Mkt Indx Fund MSCI Ishares 35.16 35 35.1 8500 0.10 0.29%
EFO Ultra MSCI EAFE Proshares 100.89 100.84 100.89 400 0.05 0.05%
EFU Ultrashort MSCI EAFE Proshares 30.96 30.93 30.93 1100 0.00 0.00%
EFV EAFE Value Index MSCI Ishares 50.22 50.02 50.16 1280600 -0.01 -0.02%
EFZ Short EAFE MSCI Proshares 29.61 29.53 29.57 14500 0.00 0.00%
EGAS Gas Natural Inc 12.7 12.6 12.65 48000 0.05 0.40%
EGI Entree Gold Inc 0.5 0.48 0.48 54300 -0.01 -2.04%
EGPT Egypt Index ETF Market Vectors 28.45 28.05 28.05 27200 -0.15 -0.53%
EIA Eaton Vance California Muni Bond II 11.52 11.43 11.5 8500 -0.02 -0.17%
EIDO Indonesia Invstble Mkt Idx MSCI Ishares 25.98 25.85 25.95 565500 0.06 0.23%
EIM Eaton Vance Muni Bond Fund 12.37 12.28 12.37 92800 0.05 0.41%
EIO Eaton Vance Ohio Muni Bond Fund 12.65 12.6 12.63 5500 -0.02 -0.16%
EIP Eaton Vance Pennsylvania Muni Bond 12.6 12.6 12.6 100 0.00 0.00%
EIRL Ireland Cppd Invstb Mkt Idx MSCI Ishares 40.21 40.01 40.21 8400 0.13 0.32%
EIS Israel Cap Invest Mkt Index MSCI Ishares 51.69 51.54 51.69 4600 0.15 0.29%
EIV Eaton Vance Muni Bond Fund II 12.09 12.05 12.07 28600 -0.01 -0.08%
ELD Emrg Mkts Local Debt Wisdomtree 38.07 37.8 38.04 15900 0.24 0.63%
ELMD Electromed Inc 4.97 4.88 4.9 12500 -0.07 -1.41%
EMAG Market Vectors Emerging Markets Aggregate Bond E 21.34 21.27 21.32 1500 0.04 0.19%
EMAN Emagin Corp 2.35 2.25 2.25 7500 -0.05 -2.17%
EMB USD Emrg Mkts Bond Ishares 113.87 113.59 113.74 2324600 0.11 0.10%
EMBH Ishares Interest Rate Hedged EM 25.98 25.98 25.98 400 0.00 0.00%
EMDD Egshares EM Strategic Opportunities ETF 18.9 18.9 18.9 200 0.00 0.00%
EMDV Proshares MSCI Emerging Markets 51.93 51.82 51.93 900 0.10 0.19%
EMFM Global X Next Emerging & Fronti 20.77 20.69 20.77 3100 0.07 0.34%
EMGF Factorselect MSCI Emerging ETF 41.13 40.98 41.13 1000 0.15 0.37%
EMHY Emrg Mkts High Yield Bond Fund Ishares 49.98 49.85 49.86 18500 -0.11 -0.22%
EMI Eaton Vance Michigan Muni Income Trust 13.17 13.14 13.17 4700 0.03 0.23%
EMIH Deutsche X-Trackers Emerging Ma 24.95 24.95 24.95 0 0.00 0.00%
EMJ Eaton Vance New Jersey Muni Bond 12.59 12.47 12.49 6600 -0.10 -0.79%
EMLC Emrg Mkts Local Curr Bond ETF Market Vectors 18.74 18.6 18.7 840500 0.10 0.54%
EMLP First Trust North American Ener 25.16 25 25.08 260300 0.08 0.32%
EMQQ Emerging Markets Internet and E 28.03 27.85 28 14900 0.02 0.07%
EMSD Wisdomtree Strong Dollar Emergi 26.87 26.87 26.87 100 0.00 0.00%
EMSH Short Term USD EM Bond Proshares 78.18 78.18 78.18 0 0.00 0.00%
EMTL SPDR Doubleline Emerging Market 49.73 49.41 49.42 5800 -0.29 -0.58%
EMX Eurasian Minerals 1.01 0.98 0.99 14500 -0.01 -1.00%
ENFR Alerian Energy Infrastructure E 24.05 23.82 23.83 7000 -0.22 -0.91%
ENOR Norway Capped Investable Mkt Idx Fd MSCI Ishares 22.39 22.11 22.31 14400 0.20 0.90%
ENRJ Enerjex Resources Inc 0.35 0.32 0.34 32200 0.02 6.25%
ENSV Enservco Corpporation 0.4 0.35 0.38 111000 -0.02 -5.00%
ENX Eaton Vance New York Muni Bond Fund 12.22 12.17 12.17 9500 -0.04 -0.33%
ENY Canadian Energy Income Guggenheim 8.52 8.49 8.5 7900 0.01 0.12%
EPHE Philippines Invstb Mkt Idx MSCI Ishares 34.27 34.14 34.19 97000 0.01 0.03%
EPI India Earnings Wisdomtree 23.82 23.72 23.78 2441300 0.03 0.13%
EPM Evolution Petroleum Corp 7.65 7.3 7.6 105800 0.20 2.70%
EPOL Poland Investable Mkt Index MSCI Ishares 22.16 22 22.09 150400 0.02 0.09%
EPP Pacific Ex-Japan MSCI Ishares 44.22 44.02 44.13 501900 0.09 0.20%
EPRF Elkhorn S&P High Quality Prefer 24 23.99 23.99 4200 -0.01 -0.04%
EPS Earnings 500 Wisdomtree 81.71 81 81.32 2700 -0.39 -0.48%
EPU All Peru Capped Index MSCI Ishares 33.95 33.75 33.84 40300 -0.04 -0.12%
EPV Ultrashort FTSE Europe Proshares 44 43.76 43.93 7900 -0.04 -0.09%
EQAL Powershares Russell 1000 Equal 27.99 27.77 27.85 168800 -0.07 -0.25%
EQL Alps Equal Sector Weight ETF 62.62 62.24 62.38 11000 -0.02 -0.03%
EQLT Workplace Equality Portfolio Et 31.86 31.82 31.82 1100 -0.04 -0.13%
EQWL Powershares Russell Top 200 Equal Wt ETF 45.94 45.6 45.78 4700 0.18 0.39%
EQWM Powershares Russell Midcap Equal Wt ETF 43.13 42.82 43.07 2400 0.00 0.00%
EQWS Powershares Russell 2000 Equal Wt ETF 38.3 38.3 38.3 100 0.00 0.00%
ERC Wells Fargo Advantage Multi-Sector 13.38 13.32 13.37 60800 0.02 0.15%
ERGF Ishares Edge MSCI Multifactor E 25.43 25.43 25.43 100 0.00 0.00%
ERH Wells Fargo Advantage Utilities and High 12.63 12.54 12.61 15600 0.07 0.56%
ERN Erin Energy Corp 2.5 2.15 2.5 89300 0.35 16.28%
ERO EUR/USD Exchange Rate ETN Ipath 40.36 40.36 40.36 300 0.00 0.00%
ERUS Russia Capped Index MSCI Ishares 32.7 32.45 32.65 252800 -0.01 -0.03%
ERX Energy Bull 3X Direxion 30.57 29.75 29.93 1789800 -0.50 -1.64%
ERY Energy Bear 3X Direxion 12.15 11.83 12.09 1374400 0.20 1.68%
ESBA Empire State Realty Op LP 20.8 20.67 20.75 7300 0.01 0.05%
ESGF Oppenheimer Global ESG Revenue ETF 27.04 27.04 27.04 500 0.00 0.00%
ESGL Oppenheimer ESG Revenue ETF 27.67 27.67 27.67 100 0.00 0.00%
ESGS Columbia Sustainable U.S. Equit 28.73 28.68 28.68 500 -0.05 -0.17%
ESNC Ensync Inc 0.55 0.53 0.55 29900 0.00 0.00%
ESP Espey Mfg. & Electronics 24.3 23.7 23.92 1900 -0.38 -1.56%
ESTE Earthstone Energy 13 12.05 12.4 50400 0.11 0.90%
ETHO Etho Climate Leadership U.S. Et 29.16 29.07 29.07 5000 -0.02 -0.07%
EUDG Wisdomtree Europe Dividend Grow 23.31 23.23 23.25 1600 0.02 0.09%
EUDV Proshares MSCI Europe Dividend 37.08 37 37.08 700 0.08 0.22%
EUFL Direxion European Financials Bull 2X Shares 36.07 35.96 36.06 2400 0.06 0.17%
EUFS Direxion Daily European Financials Bear 1X Share 19.69 19.69 19.69 600 0.00 0.00%
EUFX Short Euro Proshares 44.07 44.07 44.07 100 0.00 0.00%
EUM Short Emrg Mkts MSCI Proshares 21.92 21.82 21.85 148600 -0.07 -0.32%
EUMV MSCI Europe Minimum Vol Ishares 22.88 22.78 22.87 37800 0.05 0.22%
EUO Ultrashort Euro Proshares 25.78 25.66 25.77 202200 0.03 0.12%
EURL Direxion Daily FTSE Europe Bull 24.79 24.55 24.68 11300 0.09 0.37%
EUSA USA Index MSCI Ishares 49.5 49.1 49.24 6100 0.00 0.00%
EUSC Wisdomtree Europe Hedged Smallcap Eq ETF 27.91 27.83 27.88 19100 0.02 0.07%
EVBN Evans Bancorp 39 38.34 38.34 3600 -0.36 -0.93%
EVI Envirostarm Inc 19.8 19.15 19.8 12600 0.10 0.51%
EVJ Eaton Vance New Jersey Muni Income Trust 12.07 11.98 12.03 5800 -0.04 -0.33%
EVM Eaton Vance California Muni Bond Fund 11.37 11.3 11.3 39200 -0.02 -0.18%
EVO Eaton Vance Ohio Muni Income Trust 13.48 13.43 13.48 2700 0.05 0.37%
EVP Eaton Vance Pennsylvania Muni Income Trust 12 11.96 12 5700 0.04 0.33%
EVV Eaton Vance Limited Duration 13.89 13.81 13.89 204600 0.08 0.58%
EVY Eaton Vance New York Muni Income Trust 12.79 12.7 12.79 1600 0.09 0.71%
EWA Australia Index MSCI Ishares 22.23 22.1 22.17 2905900 0.06 0.27%
EWC Canada Index MSCI Ishares 26.66 26.49 26.53 3050900 -0.03 -0.11%
EWD Sweden Index MSCI Ishares 31.63 31.46 31.58 222200 0.12 0.38%
EWEM Emrg Mkts Eq Wt MSCI Guggenheim 30.41 30.41 30.41 100 0.00 0.00%
EWG Germany Index MSCI Ishares 28.64 28.46 28.55 7910100 0.07 0.25%
EWGS Germany Smallcap Index Fund MSCI Ishares 46.45 46.02 46.39 10200 0.37 0.80%
EWH Hong Kong Index MSCI Ishares 22.41 22.31 22.38 2538000 -0.02 -0.09%
EWI Italy Index MSCI Ishares 25.68 25.54 25.61 1972000 0.01 0.04%
EWJ Japan Index MSCI Ishares 52.04 51.86 51.87 6053300 0.01 0.02%
EWK Belgium Investable Mkt Idx MSCI Ishares 18.84 18.77 18.79 98200 -0.01 -0.05%
EWL Switzerland Index MSCI Ishares 32.11 31.97 32.07 731800 0.08 0.25%
EWM Malaysia Index MSCI Ishares 30.76 30.61 30.71 1353200 0.05 0.16%
EWMC Guggenheim S&P Midcap 400 Equal 58.41 57.85 57.91 47500 -0.45 -0.77%
EWN Netherlands Invstbl Mkt Idx MSCI Ishares 26.94 26.81 26.86 213300 -0.06 -0.22%
EWO Austria Investable Mkt Idx MSCI Ishares 18.3 18.22 18.27 85200 0.05 0.27%
EWP Spain Index MSCI Ishares 30.41 30.27 30.31 1189000 -0.02 -0.07%
EWQ France Index MSCI Ishares 26.36 26.24 26.29 864400 0.01 0.04%
EWRE Guggenheim S&P 500 Equal Weight 26.89 26.76 26.76 3800 -0.02 -0.07%
EWS Singapore Index MSCI Ishares 22.66 22.51 22.62 317500 0.03 0.13%
EWSC Guggenheim S&P Smallcap 600 Equ 48.33 48.04 48.04 500 -0.29 -0.60%
EWT Taiwan Index MSCI Ishares 33.76 33.6 33.67 3686300 0.03 0.09%
EWU United Kingdom Index MSCI Ishares 32.52 32.39 32.47 1235800 -0.01 -0.03%
EWUS United Kingdom Smallcap Index Fund MSCI Ishares 36.26 36.26 36.26 200 0.00 0.00%
EWV Ultrashort MSCI Japan Proshares 36.71 36.43 36.5 1700 -0.21 -0.57%
EWW Mexico Investable Mkt Idx MSCI Ishares 51.74 50.92 51.56 2845100 0.61 1.20%
EWX SPDR S&P Emrg Mkts Smallcap 45.68 45.47 45.57 26700 0.04 0.09%
EWY South Korea Index MSCI Ishares 62.55 62.1 62.47 1957600 0.30 0.48%
EWZ Brazil Index MSCI Ishares 37.2 36.64 37.12 8609100 0.28 0.76%
EXI S&P Global Industrials Ishares 80.36 79.85 80.01 10000 -0.10 -0.12%
EXT Total Earnings Wisdomtree 83.66 82.95 83.32 500 0.37 0.45%
EYLD Cambria Emerging Shareholder Yield ETF 30.09 29.81 30.02 800 0.00 0.00%
EZA South Africa Index MSCI Ishares 60.58 60.03 60.37 364900 0.07 0.12%
EZJ Ultra MSCI Japan Proshares 98.14 97.87 98.14 200 0.27 0.28%
EZM Midcap Earnings Wisdomtree 35.01 34.58 34.83 48100 -0.04 -0.11%
EZU EMU Index MSCI Ishares 37.52 37.36 37.44 4733200 0.01 0.03%
EZY Largecap Value Wisdomtree 70.15 69.5 69.71 2700 -0.44 -0.63%
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