HomeExchange
AMEX EOD:2017-09-25
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 8.65 8.61 8.63 137500 -0.02 -0.23%
EBND EM Local Bond ETF Barclays Capital SPDR 30.28 30.07 30.11 34500 -0.12 -0.40%
ECF Ellsworth Convertible Growth and Income 9.26 9.17 9.19 13700 -0.07 -0.76%
ECF-A Ellsworth Fund Ltd 25.38 25.21 25.3 31700 -0.05 -0.20%
ECH Chile Index MSCI Ishares 49.3 48.54 48.61 319400 -0.69 -1.40%
ECNS China Smallcap MSCI Ishares 50.53 49.73 49.9 2400 -0.63 -1.25%
ECON Emrg Mkts Consumer Egshares 27.84 27.44 27.54 120000 -0.27 -0.97%
EDC Emrg Mkts Bull 3X Direxion 107.44 103.34 104.76 276300 -2.68 -2.49%
EDEN Denmark Index MSCI Ishare 68.1 67.65 67.75 17700 -0.24 -0.35%
EDIV S&P Emrg Mkts Dividend SPDR 30.59 30.3 30.41 79700 -0.17 -0.56%
EDOG Alps Emerging Sector Dividend 24.65 24.5 24.54 13500 -0.10 -0.41%
EDOM Wisdomtree Europe Domestic Ecomony Fund 30.39 30.25 30.25 700 -0.14 -0.46%
EDOW First Trust DOW 30 Equal Weight ETF 20.23 20.22 20.22 800 -0.01 -0.05%
EDV Extended Dur Trs Idx ETF Vanguard 121.08 119.95 120.92 38100 0.90 0.75%
EDZ Emrg Mkts Bear 3X Direxion 11.46 11.04 11.33 863900 0.29 2.63%
EEB BRIC Guggenheim 36.91 36.22 36.38 19500 -0.53 -1.44%
EELV S&P EM Low Vol Powershares 24.5 24.32 24.38 33400 -0.08 -0.33%
EEM Emrg Mkts Index MSCI Ishares 45 44.435 44.61 85660500 -0.39 -0.87%
EEMO S&P EM Momentum Portfolio PS 20.16 19.65 19.82 125900 -0.30 -1.49%
EEMS Emrg Mkts Smallcap MSCI Ishares 49.24 48.62 48.74 46600 -0.50 -1.02%
EEMV Emrg Mkts Min Vol Idx MSCI Ishares 58.17 57.66 57.85 368000 -0.31 -0.53%
EEMX EM Fossil Fuel Reserves MSCI ETF SPDR 66.49 66.26 66.3 2100 -0.05 -0.08%
EES Smallcap Earnings Wisdomtree 33.98 33.64 33.95 53800 0.19 0.56%
EET Ultra MSCI Emrg Mkts Proshares 84.03 81.84 82.57 28100 -1.46 -1.74%
EEV Ultrashort MSCI Emrg Mkts Proshares 9.78 9.55 9.71 115400 0.15 1.57%
EFA EAFE Index MSCI Ishares 68.27 67.87 68 13473800 -0.11 -0.16%
EFAD EAFE Dividend Growth Proshares 37.86 37.72 37.77 18100 -0.01 -0.03%
EFAV EAFE Min Volatility MSCI Ishares 71.01 70.69 70.9 454800 -0.01 -0.01%
EFAX EAFE Fossil Fuel Reserves Free MSCI ETF SPDR 71.03 70.8 71.03 4300 0.23 0.32%
EFFE G-X JPM Efficiente Index ETF 26.03 26.03 26.03 100 0.00 0.00%
EFG EAFE Growth Index MSCI Ishares 77.28 76.82 77 86500 -0.16 -0.21%
EFNL Finland Index MSCI Ishares 40.175 39.88 39.967 4900 -0.14 -0.36%
EFO Ultra MSCI EAFE Proshares 123.15 122.31 122.47 3300 -0.52 -0.42%
EFU Ultrashort MSCI EAFE Proshares 24.63 24.63 24.63 100 0.00 0.00%
EFV EAFE Value Index MSCI Ishares 54.32 54.01 54.14 297100 -0.11 -0.20%
EFZ EAFE MSCI Short Proshares 26.56 26.46 26.54 3400 0.05 0.19%
EGI Entree Resources Ltd 0.46 0.43 0.44 195500 -0.02 -4.35%
EGPT Egypt Index ETF Vaneck 28.25 27.97 28.25 10800 0.03 0.11%
EIA Eaton Vance California Muni Bond II 12.36 12.19 12.3 11900 -0.03 -0.24%
EIDO Indonesia Index MSCI Ishares 26.82 26.55 26.68 454900 -0.14 -0.52%
EIM Eaton Vance Muni Bond Fund 12.87 12.78 12.87 115400 0.07 0.55%
EIO Eaton Vance Ohio Muni Bond Fund 13.17 13.01 13.17 900 0.16 1.23%
EIP Eaton Vance Pennsylvania Muni Bond 12.97 12.93 12.93 4700 -0.01 -0.08%
EIRL Ireland Index MSCI Ishares 45.33 44.95 45.14 11000 -0.18 -0.40%
EIS Israel Index MSCI Ishares 49.92 49.59 49.63 10000 -0.29 -0.58%
EIV Eaton Vance Muni Bond Fund II 12.69 12.63 12.64 11800 -0.02 -0.16%
ELD Emrg Mkts Local Debt Wisdomtree 39.41 39.07 39.1 97700 -0.30 -0.76%
ELMD Electromed Inc 7.4 6.81 6.95 77900 -0.45 -6.08%
EMAG EM Aggregate Bond Vaneck ETF 21.84 21.84 21.84 100 0.00 0.00%
EMAN Emagin Corp 2.25 2.15 2.2 109300 0.00 0.00%
EMBU Direxion Emerging Markets Bond Bull 3X Shares 25.83 25.83 25.83 400 0.00 0.00%
EMDV Emerging Markets Proshares 54.89 54.305 54.371 4300 -0.52 -0.95%
EMFM G-X Next Emerging & Frontier ETF 23.22 23.09 23.09 4100 -0.04 -0.17%
EMGF Ishares MSCI Multifactor EM ETF 46.44 45.93 46.07 6600 -0.34 -0.73%
EMHY Emrg Mkts High Yield Bond Fund Ishares 50.78 50.59 50.72 120800 -0.06 -0.12%
EMI Eaton Vance Michigan Muni Income Trust 13.45 13.3 13.43 1300 0.13 0.98%
EMIH Db-Xt EM Bond Int Rate Hdged ETF 24.78 24.78 24.78 100 0.00 0.00%
EMJ Eaton Vance New Jersey Muni Bond 13.22 13.15 13.15 4100 -0.06 -0.45%
EMLC Emrg Mkts Local Curr Bond ETF Vaneck 19.47 19.37 19.41 3944100 -0.06 -0.31%
EMLP North American Energy Infr Fund FT 25.01 24.7 24.94 336400 0.24 0.97%
EMQQ Emrg Mkts Internet and Ecommerce Etc 36.86 35.7 35.92 231800 -0.94 -2.55%
EMSD Wisdomtree Strong Dollar EM Eqty Fund 28.65 28.33 28.34 1400 -0.31 -1.08%
EMSH Short-Term USD EM Bond Proshares 78.02 78.02 78.02 200 0.00 0.00%
EMTL EM Fixed Income ETF SPDR 51.18 51.16 51.16 400 -0.02 -0.04%
EMX Emx Royalty Group 0.86 0.835 0.86 81800 0.01 0.82%
ENFR Alerian Energy Infrastructure E 23.65 23.33 23.52 19900 -0.05 -0.21%
ENOR Norway Index MSCI Ishares 26.33 26.18 26.23 30900 0.00 0.00%
ENRJ Enerjex Resources Inc 0.33 0.3 0.305 233900 -0.01 -3.17%
ENSV Enservco Corpporation 0.61 0.5 0.563 521500 -0.02 -3.76%
ENX Eaton Vance New York Muni Bond Fund 13.07 12.98 13.07 23800 0.04 0.31%
ENY Canadian Energy Income Guggenheim 8.98 8.86 8.97 3400 0.11 1.24%
EPHE Philippines Index MSCI Ishares 37.25 36.91 37.06 273500 -0.19 -0.51%
EPI India Earnings Wisdomtree 25.4 25 25.07 3341800 -0.27 -1.07%
EPM Evolution Petroleum Corp 7 6.8 6.9 85400 0.10 1.47%
EPOL Poland Index MSCI Ishares 26.82 26.41 26.53 248700 -0.29 -1.08%
EPP Pacific Ex-Japan MSCI Ishares 46.54 46.23 46.36 753400 -0.10 -0.22%
EPRF Elkhorn S&P High Quality Preferred 24.27 24.1 24.15 3100 -0.10 -0.41%
EPS Earnings 500 Wisdomtree 86.85 86.54 86.55 1300 -0.30 -0.35%
EPU Peru Index MSCI Ishares 38.45 38.18 38.45 9700 0.19 0.50%
EPV Ultrashort FTSE Europe Proshares 33 32.76 32.99 1800 0.23 0.70%
EQAL Russell 1000 EW ETF PS 29.32 29.24 29.32 153300 0.02 0.07%
EQL Alps Equal Sector Weight ETF 65.79 65.55 65.79 3600 0.11 0.17%
EQLT Workplace Equality Portfolio ETF 34.24 34.1 34.13 1100 -0.11 -0.32%
EQWL Russell Top 200 EW ETF PS 49.664 49.565 49.627 2400 -0.04 -0.07%
EQWM Russell Midcap EW ETF PS 44.925 44.89 44.89 700 -0.02 -0.03%
EQWS Russell 2000 EW ETF PS 41.25 40.89 41.03 2200 -0.22 -0.53%
ERC Wells Fargo Advantage Multi-Sector 13.37 13.34 13.36 85000 -0.01 -0.07%
ERGF Ishares Energy Multifactor 25.63 25.63 25.63 0 0.00 0.00%
ERH Wells Fargo Advantage Utilities and High 13.09 12.96 13.02 37100 -0.01 -0.08%
ERM Equitycompass Risk Manager ETF 21.01 20.92 20.935 1100 -0.08 -0.36%
ERN Erin Energy Corp 2.95 2.65 2.8 73200 -0.15 -5.08%
ERO EUR/USD Exchange Rate ETN Ipath 43.75 43.75 43.75 100 0.00 0.00%
ERUS Russia Index MSCI Ishares 33.58 33.25 33.57 487900 0.32 0.96%
ERX Energy Bull 3X Direxion 29.86 28.73 29.66 3304000 0.79 2.74%
ERY Energy Bear 3X Direxion 11.44 10.95 11.03 1616700 -0.39 -3.42%
ERYY Direxion Energy Bear 1X 21.23 21.23 21.23 100 0.00 0.00%
ESBA Empire State Realty Op LP 20.46 20.14 20.36 6000 0.22 1.09%
ESGF Global ESG Revenue ETF Oppenheimer 30.09 29.91 29.91 700 -0.18 -0.60%
ESGL ESG Revenue ETF Oppenheimer 29.155 29.08 29.09 3000 -0.05 -0.19%
ESGN Columbia Sustainable Internatio 29.88 29.88 29.88 200 0.00 0.00%
ESGS Columbia Sustainable U.S. Equit 29.95 29.95 29.95 500 0.00 0.00%
ESNC Ensync Inc 0.54 0.51 0.51 168900 0.00 0.00%
ESP Espey Mfg. & Electronics 22.38 21.82 22.31 33800 0.49 2.25%
ETHO Etho Climate Leadership U.S. ETF 31.63 31.48 31.54 800 -0.09 -0.28%
EUDG Wisdomtree Europe Dividend Growth Fund 26.56 26.41 26.415 1200 -0.14 -0.55%
EUDV Europe Dividend Proshares 41.91 41.91 41.91 100 0.00 0.00%
EUFL Direxion European Financials Bull 2X 48.12 42.98 47.45 6800 -0.44 -0.92%
EUFS Direxion European Financials Bear 1X 16.61 16.6 16.6 300 -0.01 -0.06%
EUFX Euro Short Proshares 40.31 40.31 40.31 300 0.00 0.00%
EUM Emrg Mkts MSCI Short Proshares 19.36 19.14 19.28 361400 0.14 0.73%
EUMV Europe Minimum Vol Ishares ETF 25.345 25.24 25.28 2000 0.04 0.16%
EUO Ultrashort Euro Proshares 21.62 21.4 21.56 145000 0.09 0.42%
EURL Direxion FTSE Europe Bull 3X 36.17 35.44 35.6 30400 -0.44 -1.22%
EUSA US Index MSCI Ishares 52.3 52.05 52.21 110400 -0.09 -0.17%
EUSC Wisdomtree Europe Hedged Smallcap Eqty ETF 30.32 30.24 30.25 15800 -0.02 -0.07%
EUXL Direxion Daily Euro Stoxx 50 Bull 3X Shares 29.12 29.12 29.12 200 0.00 0.00%
EVBN Evans Bancorp 43.2 42.4 42.65 1900 -0.05 -0.12%
EVI Envirostarm Inc 32 29.815 30.6 27800 -1.30 -4.08%
EVIX Velocityshares 1X Long Vstoxx Futures ETN 17.18 17.18 17.18 100 0.00 0.00%
EVJ Eaton Vance New Jersey Muni Income Trust 12.24 12.15 12.16 10500 0.01 0.08%
EVM Eaton Vance California Muni Bond Fund 12.42 12.325 12.325 36500 -0.07 -0.52%
EVO Eaton Vance Ohio Muni Income Trust 13.57 13.55 13.57 3200 0.02 0.15%
EVP Eaton Vance Pennsylvania Muni Income Trust 12.38 12.37 12.37 5000 0.00 0.00%
EVV Eaton Vance Limited Duration 13.99 13.9 13.92 208900 -0.07 -0.50%
EVX Environmental Svcs ETF Vaneck 86.49 86.3 86.49 800 0.19 0.22%
EVY Eaton Vance New York Muni Income Trust 13.29 13.13 13.22 7500 0.09 0.69%
EWA Australia Index MSCI Ishares 22.74 22.58 22.64 1823200 -0.02 -0.09%
EWC Canada Index MSCI Ishares 28.9 28.75 28.84 1503600 0.03 0.10%
EWD Sweden Index MSCI Ishares 35.68 35.38 35.49 291300 -0.08 -0.22%
EWEM Emrg Mkts Eq WT MSCI Guggenheim 33.6 33.22 33.305 600 -0.30 -0.88%
EWG Germany Index MSCI Ishares 32.07 31.8 31.86 1982600 -0.17 -0.53%
EWGS Germany Smallcap MSCI Ishares 60.15 59.61 59.8 25300 -0.34 -0.57%
EWH Hong Kong Index MSCI Ishares 24.52 24.33 24.46 3235700 -0.03 -0.12%
EWI Italy Index MSCI Ishares 31.32 31.025 31.12 581000 -0.20 -0.64%
EWJ Japan Index MSCI Ishares 55.59 55.43 55.55 10844700 0.08 0.14%
EWK Belgium Index MSCI Ishares 20.93 20.82 20.85 26500 -0.08 -0.38%
EWL Switzerland Index MSCI Ishares 34.88 34.74 34.78 907900 0.03 0.09%
EWM Malaysia Index MSCI Ishares 32.63 32.395 32.5 456100 -0.11 -0.34%
EWMC Guggenheim S&P Midcap 400 EW ETF 60.28 60.11 60.11 1500 -0.06 -0.10%
EWN Netherlands Invstbl Mkt Idx Ishares ETF 31.08 30.84 30.91 167200 -0.17 -0.55%
EWO Austria Index MSCI Ishares 23.4 23.205 23.25 51800 -0.05 -0.21%
EWP Spain Index MSCI Ishares 33.445 33.14 33.24 716000 -0.16 -0.48%
EWQ France Index MSCI Ishares 30.75 30.53 30.61 680000 -0.05 -0.16%
EWRE Guggenheim S&P 500 EW ETF 27.31 27.26 27.26 500 -0.05 -0.18%
EWS Singapore Index MSCI Ishares 24.38 24.25 24.29 398000 -0.03 -0.12%
EWSC Guggenheim S&P Smallcap 600 EW ETF 50.94 50.7 50.82 1700 -0.12 -0.24%
EWT Taiwan Index MSCI Ishares 36.14 35.85 35.93 4731400 -0.16 -0.44%
EWU UK Index MSCI Ishares 34.84 34.545 34.63 2305100 -0.09 -0.26%
EWUS UK Smallcap MSCI Ishares 41.55 41.22 41.32 1500 -0.23 -0.55%
EWV Ultrashort MSCI Japan Proshares 31.47 31.26 31.47 1500 0.08 0.25%
EWW Mexico Index MSCI Ishares 55.825 55.39 55.59 1471900 -0.02 -0.04%
EWX S&P Emrg Mkts Smallcap SPDR 49.52 49.05 49.17 18200 -0.35 -0.71%
EWY South Korea Index MSCI Ishares 69.41 68.58 68.88 2807100 -0.42 -0.61%
EWZ Brazil Index MSCI Ishares 42.62 41.745 41.79 12343800 -0.83 -1.95%
EXI S&P Global Industrials Ishares 88.51 88.16 88.48 21800 0.06 0.07%
EXIV Velocityshares 1X Daily Inverse Vstoxx Futures E 37.26 36.38 36.78 1500 -0.19 -0.51%
EXT Total Earnings Wisdomtree 89.07 88.97 89.07 400 0.10 0.11%
EYLD Cambria Emerging Shareholder Yield ETF 34.01 33.77 33.77 1800 -0.24 -0.71%
EZA South Africa Index MSCI Ishares 60.12 59.13 59.48 398000 -0.52 -0.87%
EZJ Ultra MSCI Japan Proshares 110.93 110.93 110.93 100 0.00 0.00%
EZM Midcap Earnings Wisdomtree 36.8 36.57 36.62 50700 0.00 0.00%
EZU Ishares MSCI Eurozone ETF 42.99 42.63 42.725 4193000 -0.20 -0.45%
EZY Largecap Value Wisdomtree 75.33 75.33 75.33 200 0.00 0.00%
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