HomeExchange
AMEX EOD:2017-05-26
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 8.67 8.63 8.66 138800 0.02 0.23%
EBND EM Local Bond ETF Barclays Capital SPDR 28.89 28.78 28.89 7900 0.11 0.38%
ECF Ellsworth Convertible Growth and Income 8.95 8.88 8.93 23900 0.04 0.45%
ECH Chile Investable Mkt Idx MSCI Ishares 43.51 43.29 43.4 120400 -0.01 -0.02%
ECNS China Smallcap Index MSCI Ishares 44.92 44.92 44.92 500 0.00 0.00%
ECON Emrg Mkts Consumer Egshares 27.24 27.16 27.23 73700 0.03 0.11%
EDC Emrg Mkts Bull 3X Direxion 86.76 86 86.54 144200 0.38 0.44%
EDEN Denmark Index MSCI Ishare 62.14 61.89 62.09 27500 0.09 0.15%
EDIV S&P Emrg Mkts Dividend SPDR 30.24 30.16 30.19 41600 0.03 0.10%
EDOG Alps Emerging Sector Dividend 24.45 24.3 24.37 16900 0.07 0.29%
EDOM Wisdomtree Europe Domestic Ecomony Fund 28.34 28.3 28.34 1100 0.04 0.14%
EDV Extended Dur Trs Idx ETF Vanguard 115.72 115.07 115.24 20500 -0.05 -0.04%
EDZ Emrg Mkts Bear 3X Direxion 14.45 14.32 14.35 508300 -0.07 -0.49%
EEB BRIC Guggenheim 32.53 32.36 32.41 4000 0.01 0.03%
EELV S&P EM Low Vol Powershares 23.99 23.92 23.96 34900 0.04 0.17%
EEM Emrg Mkts Index MSCI Ishares 41.76 41.63 41.74 31372700 0.07 0.17%
EEMO PS S&P EM Momentum Portfolio 17.4 17.04 17.39 28100 0.35 2.05%
EEMS Emrg Mkts Smallcap MSCI Ishares 46.83 46.63 46.72 8300 0.07 0.15%
EEMV Emrg Mkts Min Vol Idx MSCI Ishares 55.74 55.6 55.7 174200 0.02 0.04%
EEMX EM Fossil Fuel Reserves MSCI ETF SPDR 61.49 61.49 61.49 100 0.00 0.00%
EES Smallcap Earnings Wisdomtree 32.01 31.78 31.98 29700 0.02 0.06%
EET Ultra MSCI Emrg Mkts Proshares 72.29 72.09 72.2 1000 0.11 0.15%
EEV Ultrashort MSCI Emrg Mkts Proshares 11.37 11.31 11.32 22400 -0.05 -0.44%
EFA EAFE Index MSCI Ishares 66.06 65.85 66.05 25971500 0.18 0.27%
EFAD EAFE Dividend Growth Proshares ETF 37.25 37 37.25 24500 0.20 0.54%
EFAV EAFE Min Volatility MSCI Ishares 70.38 70.18 70.38 387000 0.13 0.19%
EFAX EAFE Fossil Fuel Reserves Free MSCI ETF SPDR 69.12 68.69 68.87 2100 0.18 0.26%
EFG EAFE Growth Index MSCI Ishares 74.76 74.52 74.76 102900 0.17 0.23%
EFNL Finland Index MSCI Ishares 40.05 39.79 40.05 11300 0.26 0.65%
EFO Ultra MSCI EAFE Proshares 112.78 112.68 112.78 500 0.10 0.09%
EFU Ultrashort MSCI EAFE Proshares 27.46 27.3 27.3 2800 -0.16 -0.58%
EFV EAFE Value Index MSCI Ishares 52.65 52.5 52.65 227200 0.08 0.15%
EFZ EAFE MSCI Short Proshares 27.88 27.79 27.79 59800 -0.07 -0.25%
EGAS Gas Natural Inc 12.7 12.65 12.7 20200 0.00 0.00%
EGI Entree Resources Ltd 0.48 0.46 0.47 86400 0.00 0.00%
EGPT Egypt Index ETF Vaneck 28.07 27.96 28.07 3700 0.08 0.29%
EIA Eaton Vance California Muni Bond II 11.85 11.75 11.84 6200 -0.01 -0.08%
EIDO Indonesia Invstble Mkt Idx MSCI Ishares 26.92 26.69 26.79 615900 -0.12 -0.45%
EIM Eaton Vance Muni Bond Fund 12.63 12.55 12.56 185800 -0.04 -0.32%
EIO Eaton Vance Ohio Muni Bond Fund 13.11 13.03 13.09 5000 0.00 0.00%
EIP Eaton Vance Pennsylvania Muni Bond 13.04 13.03 13.04 2600 0.01 0.08%
EIRL Ireland Index MSCI Ishares 43.57 43.41 43.53 9300 -0.01 -0.02%
EIS Israel Index MSCI Ishares 52.67 52.39 52.53 17800 -0.03 -0.06%
EIV Eaton Vance Muni Bond Fund II 12.46 12.41 12.46 13500 0.05 0.40%
ELD Emrg Mkts Local Debt Wisdomtree 38.14 38 38.04 163400 0.00 0.00%
ELMD Electromed Inc 4.42 4.32 4.39 16200 0.06 1.39%
EMAG EM Aggregate Bond Vaneck ETF 21.82 21.81 21.82 2100 0.01 0.05%
EMAN Emagin Corp 2.45 2.35 2.45 28700 0.00 0.00%
EMB USD Emrg Mkts Bond Ishares 115.49 115.37 115.49 614100 0.07 0.06%
EMDD Columbia EM Strategic Opports ETF 20.14 20.14 20.14 100 0.00 0.00%
EMDV Emerging Markets Proshares ETF 53.13 53.09 53.13 2500 0.00 0.00%
EMFM G-X Next Emerging & Frontier ETF 21.69 21.65 21.65 1500 -0.03 -0.14%
EMGF Ishares MSCI Multifactor EM ETF 42.25 42.21 42.24 1100 0.03 0.07%
EMHY Emrg Mkts High Yield Bond Fund Ishares 50.67 50.59 50.6 12600 -0.07 -0.14%
EMI Eaton Vance Michigan Muni Income Trust 13.25 13.22 13.25 2900 0.03 0.23%
EMIH Db-Xt EM Bond Int Rate Hdged ETF 24.91 24.91 24.91 100 0.00 0.00%
EMJ Eaton Vance New Jersey Muni Bond 13.03 13.03 13.03 300 0.00 0.00%
EMLC Emrg Mkts Local Curr Bond ETF Vaneck 18.9 18.85 18.88 980500 0.01 0.05%
EMLP North American Energy Infr Fund FT 25.23 25.12 25.12 154000 -0.11 -0.44%
EMQQ Emrg Mkts Internet and Ecommerce Etc 32.98 32.76 32.81 65400 -0.09 -0.27%
EMSD Wisdomtree Strong Dollar EM Eqty Fund 27.37 27.37 27.37 100 0.00 0.00%
EMSH Short-Term USD EM Bond Proshares 78.16 77.86 77.97 2500 -0.16 -0.20%
EMTL EM Fixed Income ETF SPDR 50.61 50.46 50.53 900 0.00 0.00%
EMX Eurasian Minerals 0.9 0.86 0.89 15700 0.01 1.14%
ENFR Alerian Energy Infrastructure E 23.54 23.44 23.44 6900 -0.10 -0.42%
ENOR Norway Index MSCI Ishares 23.2 23.05 23.17 16500 0.12 0.52%
ENRJ Enerjex Resources Inc 0.29 0.27 0.29 104000 0.00 0.00%
ENSV Enservco Corpporation 0.38 0.35 0.37 106000 0.00 0.00%
ENX Eaton Vance New York Muni Bond Fund 12.45 12.37 12.44 62900 0.07 0.57%
ENY Canadian Energy Income Guggenheim 8.31 8.28 8.28 1200 -0.03 -0.36%
EPHE Philippines Index MSCI Ishares 37.23 36.86 36.88 209400 -0.19 -0.51%
EPI India Earnings Wisdomtree 24.9 24.84 24.87 1797300 -0.02 -0.08%
EPM Evolution Petroleum Corp 7.75 7.5 7.75 75700 0.20 2.65%
EPOL Poland Index MSCI Ishares 24.25 24.12 24.17 440600 -0.04 -0.17%
EPP Pacific Ex-Japan MSCI Ishares 44.42 44.31 44.42 247200 0.03 0.07%
EPRF Elkhorn S&P High Quality Preferred 24.45 24.38 24.45 1500 0.07 0.29%
EPS Earnings 500 Wisdomtree 83.39 83.19 83.22 3200 -0.17 -0.20%
EPU Peru Index MSCI Ishares 34.79 34.55 34.62 42100 -0.07 -0.20%
EPV Ultrashort FTSE Europe Proshares 36.56 36.41 36.41 4700 -0.11 -0.30%
EQAL PS Russell 1000 EW ETF 28.45 28.39 28.45 55800 0.05 0.18%
EQL Alps Equal Sector Weight ETF 63.99 63.9 63.98 3200 0.08 0.13%
EQLT Workplace Equality Portfolio ETF 33.02 32.82 32.85 1300 -0.17 -0.51%
EQWL PS Russell Top 200 EW ETF 47.5 47.39 47.47 5700 -0.03 -0.06%
EQWM PS Russell Midcap EW ETF 43.76 43.76 43.76 100 0.00 0.00%
EQWS PS Russell 2000 EW ETF 39.15 39.15 39.15 100 0.00 0.00%
ERC Wells Fargo Advantage Multi-Sector 13.41 13.36 13.4 96700 -0.01 -0.07%
ERGF Ishares Energy Multifactor 24.77 24.77 24.77 100 0.00 0.00%
ERH Wells Fargo Advantage Utilities and High 13.32 13.3 13.32 16800 0.00 0.00%
ERM Equitycompass Risk Manager ETF 20.09 20.08 20.09 2600 0.00 0.00%
ERN Erin Energy Corp 1.95 1.85 1.85 44100 -0.10 -5.13%
ERO EUR/USD Exchange Rate ETN Ipath 41.7 41.7 41.7 600 0.00 0.00%
ERUS Russia Index MSCI Ishares 30.82 30.43 30.82 410000 0.29 0.95%
ERX Energy Bull 3X Direxion 27.04 26.45 26.88 2416700 -0.07 -0.26%
ERY Energy Bear 3X Direxion 13.21 12.94 13 493400 0.02 0.15%
ESBA Empire State Realty Op LP 21.01 20.71 20.71 11300 -0.30 -1.43%
ESGL ESG Revenue ETF Oppenheimer 28.31 28.31 28.31 200 0.00 0.00%
ESGN Columbia Sustainable Internatio 28.98 28.81 28.81 2500 -0.05 -0.17%
ESGS Columbia Sustainable U.S. Equit 28.94 28.92 28.94 600 0.02 0.07%
ESGW Columbia Sustainable Global Equ 29.09 28.96 29 2200 -0.09 -0.31%
ESNC Ensync Inc 0.61 0.58 0.59 17000 -0.02 -3.28%
ESP Espey Mfg. & Electronics 22.82 22.8 22.82 600 0.02 0.09%
ETHO Etho Climate Leadership U.S. ETF 30.26 30.14 30.25 23100 0.11 0.36%
EUDG Wisdomtree Europe Dividend Growth Fund 25.65 25.56 25.65 11600 0.09 0.35%
EUDV Europe Dividend Proshares ETF 41.17 41.05 41.05 500 -0.12 -0.29%
EUFL Direxion European Financials Bull 2X 42.15 41.74 42.06 4200 -0.09 -0.21%
EUM Emrg Mkts MSCI Short Proshares 20.84 20.79 20.8 42700 -0.04 -0.19%
EUMV Europe Minimum Vol Ishares ETF 25.13 25.06 25.13 15900 0.03 0.12%
EUO Ultrashort Euro Proshares 24.13 24.04 24.11 105000 0.01 0.04%
EURL Direxion FTSE Europe Bull 3X 31.65 31.29 31.64 71300 0.10 0.32%
EUSA US Index MSCI Ishares 50.64 50.52 50.59 23100 -0.01 -0.02%
EUSC Wisdomtree Europe Hedged Smallcap Eqty ETF 30.44 30.31 30.44 8200 0.13 0.43%
EVBN Evans Bancorp 41.8 40.15 40.5 4100 0.15 0.37%
EVI Envirostarm Inc 21.35 20.75 21.15 6700 -0.20 -0.94%
EVIX Velocityshares 1X Long Vstoxx Futures ETN 22.91 22.91 22.91 100 0.00 0.00%
EVJ Eaton Vance New Jersey Muni Income Trust 12.25 12.12 12.2 9800 0.08 0.66%
EVM Eaton Vance California Muni Bond Fund 11.6 11.54 11.57 49800 0.03 0.26%
EVO Eaton Vance Ohio Muni Income Trust 13.76 13.71 13.75 5700 -0.01 -0.07%
EVP Eaton Vance Pennsylvania Muni Income Trust 12.28 12.27 12.28 1700 0.01 0.08%
EVV Eaton Vance Limited Duration 14.03 13.95 13.98 178000 0.03 0.22%
EVX Environmental Svcs ETF Vaneck 78.02 77.89 78.02 1400 0.13 0.17%
EVY Eaton Vance New York Muni Income Trust 13.07 13.02 13.07 7600 0.05 0.38%
EWA Australia Index MSCI Ishares 21.68 21.6 21.67 1475200 0.00 0.00%
EWC Canada Index MSCI Ishares 26.41 26.27 26.38 1472500 0.00 0.00%
EWD Sweden Index MSCI Ishares 34.1 33.99 34.09 293900 0.09 0.26%
EWEM Emrg Mkts Eq WT MSCI Guggenheim 32.48 32.23 32.24 4100 -0.10 -0.31%
EWG Germany Index MSCI Ishares 30.82 30.74 30.79 2714800 0.04 0.13%
EWGS Germany Smallcap Index Fund MSCI Ishares 52.96 52.7 52.93 3900 -0.02 -0.04%
EWH Hong Kong Index MSCI Ishares 23.5 23.43 23.46 1686800 0.01 0.04%
EWI Italy Index MSCI Ishares 28.34 28.24 28.34 567000 0.08 0.28%
EWJ Japan Index MSCI Ishares 53.18 52.97 53.18 2552900 0.15 0.28%
EWK Belgium Index MSCI Ishares 20.25 20.13 20.23 185300 0.10 0.50%
EWL Switzerland Index MSCI Ishares 34.95 34.76 34.88 570600 0.12 0.35%
EWM Malaysia Index MSCI Ishares 32.58 32.38 32.38 779500 -0.08 -0.25%
EWMC Guggenheim S&P Midcap 400 EW ETF 59.2 58.81 58.81 8800 -0.39 -0.66%
EWN Netherlands Invstbl Mkt Idx Ishares ETF 29.47 29.42 29.46 132400 0.04 0.14%
EWO Austria Investable Mkt Idx MSCI Ishares 21.6 21.5 21.58 584300 0.08 0.37%
EWP Spain Index MSCI Ishares 33.31 33.18 33.29 475200 0.09 0.27%
EWQ France Index MSCI Ishares 29.38 29.27 29.37 668900 0.10 0.34%
EWRE Guggenheim S&P 500 EW ETF 27.07 26.92 26.99 4200 -0.05 -0.18%
EWS Singapore Index MSCI Ishares 23.84 23.78 23.84 302900 0.01 0.04%
EWSC Guggenheim S&P Smallcap 600 EW ETF 48.68 48.38 48.38 1000 -0.30 -0.62%
EWT Taiwan Index MSCI Ishares 34.82 34.67 34.71 2452800 -0.11 -0.32%
EWU UK Index MSCI Ishares 34.51 34.37 34.48 1844600 -0.01 -0.03%
EWUS UK Smallcap MSCI Ishares 40.09 39.74 39.77 2400 -0.32 -0.80%
EWV Ultrashort MSCI Japan Proshares 34.75 34.75 34.75 200 0.00 0.00%
EWW Mexico Index MSCI Ishares 53.26 52.71 53.06 1314600 0.18 0.34%
EWX S&P Emrg Mkts Smallcap SPDR 46.36 46.25 46.27 51200 -0.05 -0.11%
EWY South Korea Index MSCI Ishares 68.49 68.1 68.44 2976100 0.22 0.32%
EWZ Brazil Index MSCI Ishares 35.79 35.23 35.5 23143000 0.15 0.42%
EXI S&P Global Industrials Ishares 84.01 83.87 84.01 11200 0.12 0.14%
EXIV Velocityshares 1X Daily Inverse Vstoxx Futures E 28.58 28.57 28.58 1200 0.01 0.04%
EXT Total Earnings Wisdomtree 85.28 84.92 85.28 1600 0.36 0.42%
EYLD Cambria Emerging Shareholder Yield ETF 30.55 30.5 30.5 1200 0.00 0.00%
EZA South Africa Index MSCI Ishares 62.15 61.83 62.1 303300 0.25 0.40%
EZJ Ultra MSCI Japan Proshares 101.77 101.77 101.77 100 0.00 0.00%
EZM Midcap Earnings Wisdomtree 35.32 35.1 35.23 36300 0.05 0.14%
EZU Ishares MSCI Eurozone ETF 41.21 41.06 41.21 9336000 0.13 0.32%
EZY Largecap Value Wisdomtree 72.19 72.19 72.19 100 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