HomeExchange
AMEX EOD:2017-07-26
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 8.63 8.58 8.62 129100 0.01 0.12%
EBND EM Local Bond ETF Barclays Capital SPDR 29.68 29.47 29.62 13400 0.12 0.41%
ECF Ellsworth Convertible Growth and Income 9.39 9.33 9.34 33800 -0.05 -0.53%
ECH Chile Investable Mkt Idx MSCI Ishares 45.8 45.29 45.73 199500 0.39 0.86%
ECNS China Smallcap Index MSCI Ishares 47.37 47.05 47.36 5900 0.31 0.66%
ECON Emrg Mkts Consumer Egshares 27.71 27.35 27.64 80900 0.27 0.99%
EDC Emrg Mkts Bull 3X Direxion 102 99.45 101.79 134400 2.10 2.11%
EDEN Denmark Index MSCI Ishare 65.03 64.65 65.02 6700 0.37 0.57%
EDIV S&P Emrg Mkts Dividend SPDR 31.43 31.125 31.4 53900 0.21 0.67%
EDOG Alps Emerging Sector Dividend 24.85 24.64 24.8 7200 0.15 0.61%
EDOM Wisdomtree Europe Domestic Ecomony Fund 29.46 29.26 29.46 2300 0.19 0.65%
EDV Extended Dur Trs Idx ETF Vanguard 116 114.67 115.64 48800 0.72 0.63%
EDZ Emrg Mkts Bear 3X Direxion 12.21 11.89 11.93 419100 -0.22 -1.81%
EEB BRIC Guggenheim 34.4 34.04 34.36 4000 0.32 0.94%
EED Claymore BNY BRIC ETF Indicitive Index 34.342 34.09 34.325 0 0.23 0.68%
EEH Spectrum Lg Cap U.S. Sector ETN Elements 18.16 18.06 18.15 600 0.08 0.44%
EELV S&P EM Low Vol Powershares 24.84 24.66 24.82 38200 0.13 0.53%
EEM Emrg Mkts Index MSCI Ishares 44.06 43.66 44.01 49001600 0.29 0.66%
EEMO S&P EM Momentum Portfolio PS 19.2 19.01 19.19 46600 0.07 0.37%
EEMS Emrg Mkts Smallcap MSCI Ishares 48.57 48.27 48.52 13500 0.21 0.43%
EEMV Emrg Mkts Min Vol Idx MSCI Ishares 57.57 57.19 57.52 260300 0.28 0.49%
EEMX EM Fossil Fuel Reserves MSCI ETF SPDR 66.23 66.23 66.23 100 0.00 0.00%
EES Smallcap Earnings Wisdomtree 33.5 33.21 33.23 18600 -0.27 -0.81%
EET Ultra MSCI Emrg Mkts Proshares 80.89 79.67 80.89 23400 0.98 1.23%
EEV Ultrashort MSCI Emrg Mkts Proshares 10.19 10 10.03 20900 -0.16 -1.57%
EFA EAFE Index MSCI Ishares 66.98 66.54 66.87 19186600 0.22 0.33%
EFAD EAFE Dividend Growth Proshares 37.12 36.78 36.96 23000 0.13 0.35%
EFAV EAFE Min Volatility MSCI Ishares 70.46 69.96 70.38 501100 0.33 0.47%
EFAX EAFE Fossil Fuel Reserves Free MSCI ETF SPDR 70.28 69.35 70.28 2300 0.58 0.83%
EFG EAFE Growth Index MSCI Ishares 75.87 75.28 75.75 120800 0.32 0.42%
EFNL Finland Index MSCI Ishares 39.71 39.32 39.59 11400 0.24 0.61%
EFO Ultra MSCI EAFE Proshares 119.21 118.18 119.2 1000 1.02 0.86%
EFU Ultrashort MSCI EAFE Proshares 26.06 26.06 26.06 100 0.00 0.00%
EFV EAFE Value Index MSCI Ishares 53.18 52.85 53.02 793400 0.04 0.08%
EFZ EAFE MSCI Short Proshares 27.11 26.98 26.99 5900 -0.08 -0.30%
EGAS Gas Natural Inc 13.025 12.95 13 61400 0.00 0.02%
EGI Entree Resources Ltd 0.533 0.478 0.525 185700 0.05 9.38%
EGPT Egypt Index ETF Vaneck 27.61 27.29 27.29 1100 -0.30 -1.09%
EIA Eaton Vance California Muni Bond II 11.899 11.825 11.84 16600 -0.05 -0.42%
EIDO Indonesia Invstble Mkt Idx MSCI Ishares 26.96 26.64 26.95 664600 0.05 0.19%
EIM Eaton Vance Muni Bond Fund 12.75 12.65 12.74 198000 0.09 0.71%
EIO Eaton Vance Ohio Muni Bond Fund 13.55 13.05 13.13 7000 0.07 0.54%
EIP Eaton Vance Pennsylvania Muni Bond 13.04 12.885 12.99 17200 0.06 0.46%
EIRL Ireland Index MSCI Ishares 43.68 43.34 43.68 4300 0.20 0.46%
EIS Israel Index MSCI Ishares 54.38 53.97 54.24 10000 0.27 0.50%
EIV Eaton Vance Muni Bond Fund II 12.56 12.48 12.56 10700 0.03 0.24%
ELD Emrg Mkts Local Debt Wisdomtree 38.54 38.18 38.44 14000 0.14 0.37%
ELMD Electromed Inc 6.35 6.175 6.2 19800 -0.03 -0.47%
EMAG EM Aggregate Bond Vaneck ETF 21.59 21.59 21.59 100 0.00 0.00%
EMAN Emagin Corp 2.55 2.5 2.55 18900 0.05 2.00%
EMB USD Emrg Mkts Bond Ishares 115.38 114.89 115.34 1598300 0.39 0.34%
EMDV Emerging Markets Proshares 55.06 54.87 55.06 1100 0.14 0.25%
EMFM G-X Next Emerging & Frontier ETF 22.715 22.68 22.686 1200 0.01 0.03%
EMGF Ishares MSCI Multifactor EM ETF 45.56 45.24 45.56 4700 0.32 0.71%
EMHY Emrg Mkts High Yield Bond Fund Ishares 50.44 50.32 50.44 53400 0.05 0.10%
EMI Eaton Vance Michigan Muni Income Trust 13.83 13.6 13.74 8600 -0.01 -0.07%
EMIH Db-Xt EM Bond Int Rate Hdged ETF 25.06 25.06 25.06 0 0.00 0.00%
EMJ Eaton Vance New Jersey Muni Bond 13.32 13.21 13.26 6700 -0.06 -0.45%
EMLC Emrg Mkts Local Curr Bond ETF Vaneck 19.23 19.05 19.2 1972000 0.12 0.63%
EMLP North American Energy Infr Fund FT 25.37 25.19 25.31 353300 0.03 0.12%
EMQQ Emrg Mkts Internet and Ecommerce Etc 34.99 34.55 34.98 135200 0.37 1.07%
EMSD Wisdomtree Strong Dollar EM Eqty Fund 29.07 29.07 29.07 0 0.00 0.00%
EMSH Short-Term USD EM Bond Proshares 78.32 78.24 78.24 400 -0.08 -0.10%
EMTL EM Fixed Income ETF SPDR 50.77 50.7 50.77 1400 0.07 0.14%
EMX Eurasian Minerals 0.99 0.91 0.97 33400 0.00 0.00%
ENFR Alerian Energy Infrastructure E 23.83 23.666 23.705 6600 -0.01 -0.05%
ENOR Norway Index MSCI Ishares 24.46 24.22 24.45 15400 0.21 0.87%
ENRJ Enerjex Resources Inc 0.335 0.31 0.328 273600 0.00 0.61%
ENSV Enservco Corpporation 0.36 0.33 0.34 47300 0.01 3.03%
ENX Eaton Vance New York Muni Bond Fund 12.69 12.6 12.64 39100 -0.05 -0.39%
ENY Canadian Energy Income Guggenheim 8.61 8.52 8.61 16200 0.04 0.47%
EPHE Philippines Index MSCI Ishares 37.055 36.71 36.96 114800 0.18 0.49%
EPI India Earnings Wisdomtree 26.46 26.31 26.44 1618800 0.10 0.38%
EPM Evolution Petroleum Corp 8.4 7.995 8.25 66800 0.25 3.12%
EPOL Poland Index MSCI Ishares 25.655 25.235 25.59 224100 0.32 1.27%
EPP Pacific Ex-Japan MSCI Ishares 46.67 46.27 46.56 368900 0.25 0.54%
EPRF Elkhorn S&P High Quality Preferred 24.366 24.325 24.354 2700 0.02 0.10%
EPS Earnings 500 Wisdomtree 85.4 85.27 85.31 500 -0.09 -0.11%
EPU Peru Index MSCI Ishares 35.71 35.47 35.64 18200 0.13 0.37%
EPV Ultrashort FTSE Europe Proshares 34.88 34.5 34.53 1100 -0.35 -1.00%
EQAL Russell 1000 EW ETF PS 29.27 29.08 29.08 47800 -0.19 -0.65%
EQL Alps Equal Sector Weight ETF 65.33 65.16 65.24 5600 0.08 0.12%
EQLT Workplace Equality Portfolio ETF 34.43 34.06 34.12 1300 -0.31 -0.90%
EQWL Russell Top 200 EW ETF PS 49.01 48.87 48.94 9200 -0.07 -0.14%
EQWM Russell Midcap EW ETF PS 44.83 44.83 44.83 100 0.00 0.00%
EQWS Russell 2000 EW ETF PS 40.87 40.71 40.71 1600 -0.03 -0.07%
ERC Wells Fargo Advantage Multi-Sector 13.5 13.41 13.45 265100 -0.04 -0.30%
ERGF Ishares Energy Multifactor 24.53 24.53 24.53 0 0.00 0.00%
ERH Wells Fargo Advantage Utilities and High 13.3 13 13.28 16200 0.28 2.15%
ERM Equitycompass Risk Manager ETF 20.8 20.75 20.75 32500 -0.01 -0.05%
ERN Erin Energy Corp 1.75 1.65 1.75 68100 0.05 2.94%
ERO EUR/USD Exchange Rate ETN Ipath 43.19 43.19 43.19 100 0.00 0.00%
ERUS Russia Index MSCI Ishares 30.26 29.7 30.26 472800 0.39 1.31%
ERX Energy Bull 3X Direxion 26.93 25.85 26.04 3211900 -0.40 -1.51%
ERY Energy Bear 3X Direxion 12.96 12.41 12.85 1277500 0.20 1.58%
ESBA Empire State Realty Op LP 20.12 19.9 20.09 10500 0.19 0.95%
ESGF Global ESG Revenue ETF Oppenheimer 29.36 29.29 29.36 700 0.07 0.24%
ESGL ESG Revenue ETF Oppenheimer 28.73 28.67 28.67 500 -0.06 -0.21%
ESGN Columbia Sustainable Internatio 29.25 29.25 29.25 100 0.00 0.00%
ESGW Columbia Sustainable Global Equ 29.77 29.77 29.77 200 0.00 0.00%
ESNC Ensync Inc 0.39 0.362 0.385 194300 0.01 1.32%
ESP Espey Mfg. & Electronics 23.28 22.41 23.28 10600 0.86 3.84%
ETHO Etho Climate Leadership U.S. ETF 31.65 31.33 31.33 6200 -0.32 -1.01%
EUDG Wisdomtree Europe Dividend Growth Fund 25.69 25.46 25.61 18300 0.10 0.39%
EUDV Europe Dividend Proshares 40.615 40.575 40.615 2000 0.04 0.10%
EUFL Direxion European Financials Bull 2X 48.96 47.69 48.56 126700 0.20 0.41%
EUFS Direxion European Financials Bear 1X 15.35 15.35 15.35 100 0.00 0.00%
EUFX Euro Short Proshares 40.61 40.58 40.58 300 -0.03 -0.07%
EUM Emrg Mkts MSCI Short Proshares 19.735 19.57 19.59 99000 -0.14 -0.71%
EUMV Europe Minimum Vol Ishares ETF 25.02 24.83 25.02 3800 0.13 0.52%
EUO Ultrashort Euro Proshares 22.34 21.89 21.95 260400 -0.34 -1.53%
EURL Direxion FTSE Europe Bull 3X 33.8 33.09 33.67 22700 0.43 1.29%
EUSA US Index MSCI Ishares 51.98 51.85 51.87 23200 -0.08 -0.15%
EUSC Wisdomtree Europe Hedged Smallcap Eqty ETF 29.96 29.81 29.83 76200 0.02 0.07%
EUXL Direxion Daily Euro Stoxx 50 Bull 3X Shares 26.69 26.34 26.69 3600 0.35 1.33%
EVBN Evans Bancorp 42.5 42 42.15 2600 0.15 0.36%
EVI Envirostarm Inc 27.8 25.9 26.15 38100 -0.50 -1.88%
EVIX Velocityshares 1X Long Vstoxx Futures ETN 19.03 18.84 18.96 1400 -0.07 -0.37%
EVJ Eaton Vance New Jersey Muni Income Trust 12.35 12.12 12.35 6400 0.23 1.90%
EVM Eaton Vance California Muni Bond Fund 11.76 11.68 11.73 80400 -0.02 -0.17%
EVO Eaton Vance Ohio Muni Income Trust 13.73 13.68 13.71 1900 0.01 0.07%
EVP Eaton Vance Pennsylvania Muni Income Trust 12.2 12.19 12.19 1300 -0.01 -0.08%
EVV Eaton Vance Limited Duration 14.215 14.09 14.09 362700 0.00 0.00%
EVX Environmental Svcs ETF Vaneck 81.69 81.45 81.69 2300 0.24 0.29%
EVY Eaton Vance New York Muni Income Trust 13.14 13.05 13.07 14900 -0.04 -0.31%
EWA Australia Index MSCI Ishares 22.95 22.69 22.88 3264300 0.18 0.79%
EWC Canada Index MSCI Ishares 28.15 27.82 27.98 3559100 -0.03 -0.11%
EWD Sweden Index MSCI Ishares 34.39 34.02 34.25 426100 0.16 0.47%
EWEM Emrg Mkts Eq WT MSCI Guggenheim 33.42 33.25 33.42 600 0.17 0.51%
EWG Germany Index MSCI Ishares 30.89 30.67 30.82 2069200 0.12 0.39%
EWGS Germany Smallcap Index Fund MSCI Ishares 55.59 55.11 55.52 4300 0.33 0.60%
EWH Hong Kong Index MSCI Ishares 24.105 23.96 24.09 3174200 0.09 0.37%
EWI Italy Index MSCI Ishares 29.63 29.34 29.57 949600 0.21 0.72%
EWJ Japan Index MSCI Ishares 54.26 53.98 54.24 5565900 0.14 0.26%
EWK Belgium Index MSCI Ishares 20.64 20.48 20.62 35600 0.13 0.63%
EWL Switzerland Index MSCI Ishares 34.77 34.47 34.73 1111500 0.19 0.55%
EWM Malaysia Index MSCI Ishares 32 31.79 31.95 399500 0.08 0.25%
EWMC Guggenheim S&P Midcap 400 EW ETF 60.99 60.7 60.79 4000 -0.17 -0.28%
EWN Netherlands Invstbl Mkt Idx Ishares ETF 30.64 30.38 30.595 154800 0.16 0.54%
EWO Austria Investable Mkt Idx MSCI Ishares 22.77 22.57 22.73 169600 0.12 0.53%
EWP Spain Index MSCI Ishares 34.02 33.7 33.89 924100 0.06 0.18%
EWQ France Index MSCI Ishares 29.755 29.51 29.68 656400 0.11 0.37%
EWRE Guggenheim S&P 500 EW ETF 27.64 27.54 27.64 1300 0.10 0.36%
EWS Singapore Index MSCI Ishares 24.96 24.81 24.94 421000 0.10 0.40%
EWSC Guggenheim S&P Smallcap 600 EW ETF 50.66 50.39 50.39 1700 -0.25 -0.49%
EWT Taiwan Index MSCI Ishares 36.8 36.52 36.78 3142300 0.20 0.55%
EWU UK Index MSCI Ishares 34.23 34.03 34.15 3508000 0.04 0.12%
EWUS UK Smallcap MSCI Ishares 39.605 39.605 39.605 100 0.00 0.00%
EWV Ultrashort MSCI Japan Proshares 32.94 32.94 32.94 100 0.00 0.00%
EWW Mexico Index MSCI Ishares 57.62 56.885 57.55 1921400 0.44 0.77%
EWX S&P Emrg Mkts Smallcap SPDR 48.51 48.15 48.46 31700 0.27 0.56%
EWY South Korea Index MSCI Ishares 71.615 70.995 71.57 1587000 0.57 0.80%
EWZ Brazil Index MSCI Ishares 37.29 36.88 37.17 19234000 0.15 0.41%
EXI S&P Global Industrials Ishares 85.35 85.14 85.31 7700 -0.02 -0.02%
EXIV Velocityshares 1X Daily Inverse Vstoxx Futures E 34.86 34.14 34.71 17900 0.57 1.67%
EXT Total Earnings Wisdomtree 87.81 87.6 87.75 7900 -0.06 -0.07%
EYLD Cambria Emerging Shareholder Yield ETF 31.88 31.785 31.88 900 0.01 0.03%
EZA South Africa Index MSCI Ishares 61.66 60.58 61.42 484500 0.61 1.00%
EZJ Ultra MSCI Japan Proshares 106.73 106.68 106.73 1500 0.05 0.05%
EZM Midcap Earnings Wisdomtree 36.77 36.43 36.49 30300 -0.28 -0.76%
EZU Ishares MSCI Eurozone ETF 41.785 41.43 41.69 12686300 0.15 0.36%
EZY Largecap Value Wisdomtree 74.08 73.93 73.93 4200 -0.11 -0.15%
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