HomeExchange
AMEX EOD:2017-12-15
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 8.34 8.36 281400 -0.02 -0.24%
EBND EM Local Bond ETF Barclays Capital SPDR 29.46 29.355 29.43 109200 0.07 0.24%
ECF Ellsworth Convertible Growth and Income 9.44 9.3 9.3 58700 -0.12 -1.27%
ECF-A Ellsworth Fund Ltd 25.13 24.86 25.1 5100 0.24 0.97%
ECH Chile Index MSCI Ishares 47.81 46.71 47.4 947000 0.64 1.37%
ECNS China Smallcap MSCI Ishares 49.57 49.33 49.33 3200 -0.07 -0.14%
ECON Emrg Mkts Consumer Egshares 27.15 26.93 27.03 57300 -0.03 -0.11%
EDC Emrg Mkts Bull 3X Direxion 114.26 112 113.67 122200 -0.11 -0.10%
EDEN Denmark Index MSCI Ishares 65.75 65.424 65.69 18400 0.16 0.24%
EDIV S&P Emrg Mkts Dividend SPDR 31.46 31.14 31.39 33200 0.10 0.32%
EDOG Alps Emerging Sector Dividend 24.75 24.63 24.75 5400 0.09 0.36%
EDOM Wisdomtree Europe Domestic Ecomony Fund 30.46 30.46 30.46 200 0.00 0.00%
EDOW First Trust DOW 30 Equal Weight ETF 22.1 22.09 22.09 2600 -0.01 -0.05%
EDV Extended Dur Trs Idx ETF Vanguard 123.85 122.81 123.75 27300 0.60 0.49%
EDZ Emrg Mkts Bear 3X Direxion 10.23 10.02 10.08 550300 -0.01 -0.10%
EEB BRIC Guggenheim 37 36.83 36.93 4200 -0.06 -0.16%
EED Claymore BNY BRIC ETF Indicitive Index 36.98 36.83 36.97 0 0.07 0.19%
EELV S&P EM Low Vol Powershares 24.95 24.83 24.88 52200 0.03 0.12%
EEM Emrg Mkts Index MSCI Ishares 46.26 45.93 46.17 67881200 0.01 0.02%
EEMD Aam S&P Emerging Markets High Dividend Value ETF 25.32 25.32 25.32 200 0.00 0.00%
EEMO S&P EM Momentum Portfolio PS 20.86 20.67 20.74 99200 -0.01 -0.05%
EEMS Emrg Mkts Smallcap MSCI Ishares 51.81 51.62 51.63 7600 -0.02 -0.04%
EEMV Emrg Mkts Min Vol Idx MSCI Ishares 60.19 59.87 60.07 257000 -0.06 -0.10%
EEMX EM Fossil Fuel Reserves MSCI ETF SPDR 67.37 67.37 67.37 300 0.00 0.00%
EES Smallcap Earnings Wisdomtree 36.29 35.51 35.96 46100 0.17 0.47%
EET Ultra MSCI Emrg Mkts Proshares 87.62 86.849 87.565 5700 0.00 0.01%
EEV Ultrashort MSCI Emrg Mkts Proshares 9.08 8.975 8.99 14900 0.00 0.00%
EFA EAFE Index MSCI Ishares 70.07 69.76 69.97 32906800 0.05 0.07%
EFAD EAFE Dividend Growth Proshares 38.3 38.115 38.19 27700 0.06 0.17%
EFAV EAFE Min Volatility MSCI Ishares 72.885 72.6 72.8 432500 0.05 0.07%
EFAX EAFE Fossil Fuel Reserves Free MSCI ETF SPDR 71.9 71.67 71.9 1000 0.20 0.28%
EFG EAFE Growth Index MSCI Ishares 79.86 79.48 79.67 147200 0.07 0.09%
EFNL Finland Index MSCI Ishares 38.63 38.49 38.61 10400 0.06 0.16%
EFO Ultra MSCI EAFE Proshares 128.87 128.49 128.49 1300 -0.29 -0.23%
EFU Ultrashort MSCI EAFE Proshares 23.48 23.48 23.48 100 0.00 0.00%
EFV EAFE Value Index MSCI Ishares 55.321 55.095 55.26 290000 0.06 0.11%
EFZ EAFE MSCI Short Proshares 25.88 25.79 25.83 1900 -0.05 -0.19%
EGI Entree Resources Ltd 0.5 0.5 0.5 11900 0.00 0.00%
EGPT Egypt Index ETF Vaneck 33.45 32.42 32.8 5100 -0.65 -1.94%
EIA Eaton Vance California Muni Bond II 11.71 11.56 11.63 33100 0.05 0.43%
EIDO Indonesia Index MSCI Ishares 27.6 27.28 27.39 701000 -0.01 -0.04%
EIM Eaton Vance Muni Bond Fund 12.56 12.5 12.5 171000 -0.04 -0.32%
EIO Eaton Vance Ohio Muni Bond Fund 12.94 12.91 12.94 1000 0.03 0.23%
EIP Eaton Vance Pennsylvania Muni Bond 12.52 12.5 12.5 1600 -0.02 -0.16%
EIRL Ireland Index MSCI Ishares 47.49 46.93 47.33 13300 0.17 0.36%
EIS Israel Index MSCI Ishares 50.85 50.08 50.83 34300 0.75 1.50%
EIV Eaton Vance Muni Bond Fund II 12.26 12.2 12.2 41500 -0.06 -0.49%
ELD Emrg Mkts Local Debt Wisdomtree 38.15 38.04 38.1 103400 -0.01 -0.03%
ELMD Electromed Inc 5.9 5.75 5.75 19800 -0.05 -0.86%
EMAG EM Aggregate Bond Vaneck ETF 21.77 21.44 21.44 500 -0.33 -1.52%
EMAN Emagin Corp 1.7 1.6 1.7 24500 0.07 4.29%
EMBH Ishares Int-Rate Hedged EM Bond 26.49 26.49 26.49 1500 0.00 0.00%
EMDV Emerging Markets Proshares 55.81 55.67 55.75 1700 -0.06 -0.11%
EMEM Virtus Glovista Emerging Markets ETF 25.2 25.2 25.2 1000 0.00 0.00%
EMFM G-X Next Emerging & Frontier ETF 23.58 23.54 23.54 700 -0.04 -0.17%
EMGF Ishares MSCI Multifactor EM ETF 48.41 48.15 48.3 8600 -0.05 -0.10%
EMHY Emrg Mkts High Yield Bond Fund Ishares 50.3 49.98 50.19 174900 0.19 0.38%
EMI Eaton Vance Michigan Muni Income Trust 12.99 12.96 12.96 900 -0.01 -0.08%
EMIH Db-Xt EM Bond Int Rate Hdged ETF 25.175 25.175 25.175 100 0.00 0.00%
EMJ Eaton Vance New Jersey Muni Bond 12.58 12.54 12.54 2700 -0.02 -0.16%
EMLC Emrg Mkts Local Curr Bond ETF Vaneck 18.79 18.695 18.76 13851800 0.03 0.16%
EMLP North American Energy Infr Fund FT 24.96 24.835 24.86 1256900 -0.10 -0.40%
EMQQ Emrg Mkts Internet and Ecommerce Etc 37.55 37.21 37.53 125700 0.08 0.21%
EMSD Wisdomtree Strong Dollar EM Eqty Fund 27.55 27.55 27.55 0 0.00 0.00%
EMSH Short-Term USD EM Bond Proshares 77.2 76.75 77.2 1300 0.45 0.59%
EMTL EM Fixed Income ETF SPDR 51.09 50.95 51.09 3100 0.14 0.27%
EMTY Proshares Decline of The Retail Store ETF 35.13 34.69 34.74 7700 -0.04 -0.12%
EMX Emx Royalty Group 0.76 0.72 0.74 62100 -0.02 -2.63%
ENFR Alerian Energy Infrastructure E 22.94 22.71 22.71 18500 -0.22 -0.96%
ENOR Norway Index MSCI Ishares 24.865 24.71 24.75 2200 -0.08 -0.32%
ENRJ Enerjex Resources Inc 0.24 0.231 0.231 218800 -0.00 -1.70%
ENSV Enservco Corpporation 0.642 0.611 0.635 89900 -0.01 -1.09%
ENTR Entrepreneur 30 Fund 15.33 15.3 15.33 25300 0.03 0.20%
ENX Eaton Vance New York Muni Bond Fund 12.29 12.2 12.23 40900 -0.02 -0.16%
ENY Canadian Energy Income Guggenheim 8.2 8.07 8.09 9500 -0.11 -1.34%
EPHE Philippines Index MSCI Ishares 37.81 37.49 37.69 343100 0.10 0.27%
EPI India Earnings Wisdomtree 27.3 27.13 27.15 1256000 -0.14 -0.51%
EPM Evolution Petroleum Corp 6.85 6.5 6.75 213000 0.25 3.85%
EPOL Poland Index MSCI Ishares 26.485 26.25 26.44 373900 -0.02 -0.08%
EPP Pacific Ex-Japan MSCI Ishares 47.92 47.71 47.83 295300 0.02 0.04%
EPRF Elkhorn S&P High Quality Preferred 24.15 24.11 24.15 3000 0.04 0.17%
EPS Earnings 500 Wisdomtree 31.265 31.067 31.21 67500 0.08 0.26%
EPU Peru Index MSCI Ishares 38.52 37.42 37.48 173900 -0.84 -2.19%
EPV Ultrashort FTSE Europe Proshares 32.54 32.25 32.3 5900 -0.03 -0.09%
EQAL Russell 1000 EW ETF PS 30.91 30.73 30.81 29000 0.08 0.26%
EQL Alps Equal Sector Weight ETF 69.85 69.57 69.85 2600 0.28 0.40%
EQLT Workplace Equality Portfolio ETF 36.508 36.443 36.508 1100 0.05 0.15%
EQWL Russell Top 200 EW ETF PS 52.86 52.82 52.83 2000 -0.02 -0.03%
EQWM Russell Midcap EW ETF PS 47.27 47.27 47.27 600 0.00 0.00%
EQWS Russell 2000 EW ETF PS 43 42.81 43 400 0.19 0.44%
ERC Wells Fargo Advantage Multi-Sector 13.01 12.95 12.98 127600 -0.03 -0.23%
ERGF Ishares Energy Multifactor 27.2 27.2 27.2 0 0.00 0.00%
ERH Wells Fargo Advantage Utilities and High 13.3 13.26 13.29 13900 0.03 0.23%
ERM Equitycompass Risk Manager ETF 22.27 22.16 22.22 3900 0.06 0.27%
ERN Erin Energy Corp 2.75 2.4 2.55 55300 0.00 0.00%
ERO EUR/USD Exchange Rate ETN Ipath 43.81 43.81 43.81 100 0.00 0.00%
ERUS Russia Index MSCI Ishares 34.615 34.42 34.5 307400 -0.07 -0.20%
ERX Energy Bull 3X Direxion 31.11 30.29 30.43 1147600 -0.63 -2.03%
ERY Energy Bear 3X Direxion 10.52 10.26 10.48 329000 0.17 1.65%
ESBA Empire State Realty Op LP 20.58 20.44 20.56 16500 0.12 0.59%
ESGF Global ESG Revenue ETF Oppenheimer 31.12 30.99 30.99 1700 -0.08 -0.26%
ESGL ESG Revenue ETF Oppenheimer 30.98 30.98 30.98 100 0.00 0.00%
ESGN Columbia Sustainable Internatio 30.92 30.76 30.76 1300 -0.16 -0.52%
ESGS Columbia Sustainable U.S. Equit 32.275 32.275 32.275 200 0.00 0.00%
ESGW Columbia Sustainable Global Equ 31.538 31.491 31.538 500 0.01 0.04%
ESNC Ensync Inc 0.52 0.42 0.44 1767500 -0.06 -12.00%
ESP Espey Mfg. & Electronics 23.1 22.95 23.1 1200 0.15 0.65%
ETHO Etho Climate Leadership U.S. ETF 34.02 33.82 34.02 2000 0.20 0.59%
EUDG Wisdomtree Europe Dividend Growth Fund 26.47 26.36 26.41 11700 0.04 0.15%
EUDV Europe Dividend Proshares 41.03 41.03 41.03 700 0.00 0.00%
EUFL Direxion European Financials Bull 2X 47.08 47.08 47.08 100 0.00 0.00%
EUFX Euro Short Proshares 40.66 40.66 40.66 500 0.00 0.00%
EUM Emrg Mkts MSCI Short Proshares 18.68 18.57 18.6 244200 0.02 0.11%
EUMV Europe Minimum Vol Ishares ETF 25.15 25.1 25.11 5200 0.00 0.00%
EUO Ultrashort Euro Proshares 21.98 21.84 21.97 194100 0.13 0.60%
EURL Direxion FTSE Europe Bull 3X 36.2 35.67 36.06 22200 0.01 0.03%
EURZ Db-Xt MSCI Southern Europe Hedged Eqty ETF 24.03 24.03 24.03 100 0.00 0.00%
EUSA US Index MSCI Ishares 55.47 55.3 55.44 2600 0.14 0.25%
EUSC Wisdomtree Europe Hedged Smallcap Eqty ETF 31.03 30.89 30.93 12700 0.01 0.03%
EUXL Direxion Daily Euro Stoxx 50 Bull 3X Shares 26.31 26.31 26.31 300 0.00 0.00%
EVBN Evans Bancorp 42.85 40.95 42.85 38700 1.75 4.26%
EVI Envirostar Inc. 35.575 34 34.7 91900 -0.10 -0.29%
EVIX Velocityshares 1X Long Vstoxx Futures ETN 12.025 12.025 12.025 0 0.00 0.00%
EVJ Eaton Vance New Jersey Muni Income Trust 11.81 11.77 11.78 5700 0.00 0.00%
EVM Eaton Vance California Muni Bond Fund 11.81 11.68 11.7 83200 -0.11 -0.93%
EVO Eaton Vance Ohio Muni Income Trust 13.41 13.24 13.37 25800 0.09 0.68%
EVP Eaton Vance Pennsylvania Muni Income Trust 12.19 12.1 12.18 14200 -0.01 -0.08%
EVV Eaton Vance Limited Duration 13.46 13.4 13.45 521700 0.02 0.15%
EVX Environmental Svcs ETF Vaneck 85.075 85.075 85.075 100 0.00 0.00%
EVY Eaton Vance New York Muni Income Trust 12.71 12.55 12.65 28500 0.10 0.80%
EWA Australia Index MSCI Ishares 23.19 23.105 23.14 1538800 0.02 0.09%
EWC Canada Index MSCI Ishares 29.31 28.99 29 1583900 -0.31 -1.06%
EWD Sweden Index MSCI Ishares 33.59 33.37 33.53 293300 -0.05 -0.15%
EWEM Emrg Mkts Eq WT MSCI Guggenheim 33.2 33.2 33.2 1700 0.00 0.00%
EWG Germany Index MSCI Ishares 33.075 32.903 33.03 2162600 0.05 0.15%
EWGS Germany Smallcap MSCI Ishares 62.3 62.1 62.24 5100 0.05 0.08%
EWH Hong Kong Index MSCI Ishares 25.43 25.23 25.38 6021400 0.10 0.40%
EWI Italy Index MSCI Ishares 30.49 30.28 30.37 473000 -0.06 -0.20%
EWJ Japan Index MSCI Ishares 60 59.79 59.9 12166300 0.04 0.07%
EWK Belgium Index MSCI Ishares 20.855 20.76 20.81 32200 0.05 0.24%
EWL Switzerland Index MSCI Ishares 35.11 34.91 35.09 557300 0.02 0.06%
EWM Malaysia Index MSCI Ishares 33.775 33.49 33.59 750200 0.00 0.00%
EWMC Guggenheim S&P Midcap 400 EW ETF 63.96 63.34 63.47 9300 0.13 0.21%
EWN Netherlands Invstbl Mkt Idx Ishares ETF 31.65 31.48 31.59 203900 0.04 0.13%
EWO Austria Index MSCI Ishares 23.5 23.36 23.4 77700 -0.09 -0.38%
EWP Spain Index MSCI Ishares 33.2 32.94 33.01 601500 -0.18 -0.54%
EWQ France Index MSCI Ishares 30.97 30.78 30.94 434600 0.05 0.16%
EWRE Guggenheim S&P 500 EW ETF 28.01 28.01 28.01 700 0.00 0.00%
EWS Singapore Index MSCI Ishares 26.5 26.35 26.48 723500 0.07 0.27%
EWSC Guggenheim S&P Smallcap 600 EW ETF 54.22 53.885 54.22 700 0.34 0.62%
EWT Taiwan Index MSCI Ishares 36.61 36.4 36.57 2532100 -0.01 -0.03%
EWU UK Index MSCI Ishares 35.35 35.13 35.32 3969200 0.13 0.37%
EWUS UK Smallcap MSCI Ishares 42.46 42.46 42.46 100 0.00 0.00%
EWV Ultrashort MSCI Japan Proshares 26.85 26.8 26.8 1600 -0.05 -0.19%
EWW Mexico Index MSCI Ishares 50.34 49.73 50 3991400 -0.14 -0.28%
EWX S&P Emrg Mkts Smallcap SPDR 49.92 49.59 49.87 38300 0.02 0.04%
EWY South Korea Index MSCI Ishares 75.3 74.94 75.09 2029900 -0.04 -0.05%
EWZ Brazil Index MSCI Ishares 38.995 38.57 38.76 24318600 -0.11 -0.28%
EXI S&P Global Industrials Ishares 91.89 91.5 91.82 30300 0.32 0.35%
EXIV Velocityshares 1X Daily Inverse Vstoxx Futures E 49.37 48 49.37 3500 1.37 2.85%
EXT Total Earnings Wisdomtree 32.09 31.7 32.09 3900 0.39 1.23%
EYLD Cambria Emerging Shareholder Yield ETF 33.52 33.2 33.52 800 0.32 0.96%
EZA South Africa Index MSCI Ishares 63.31 62.17 62.91 640200 0.71 1.14%
EZJ Ultra MSCI Japan Proshares 128.5 128.5 128.5 200 0.00 0.00%
EZM Midcap Earnings Wisdomtree 39.6 39.03 39.4 48000 0.37 0.95%
EZU Ishares MSCI Eurozone ETF 43.27 43.06 43.23 21782900 0.01 0.02%
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