HomeExchange
AMEX EOD:2017-06-27
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
FAN Global Wind Energy First Trust 12.89 12.81 12.85 57000 -0.04 -0.31%
FAS Financial Bull 3X Direxion 48.63 47.53 47.6 2980400 -0.05 -0.10%
FAUS Australia Alphadex First Trust 31.29 31.29 31.29 100 0.00 0.00%
FAX Aberdeen Asia-Pacific 5.06 5.02 5.03 496700 -0.02 -0.40%
FAZ Financial Bear 3X Direxion 17.64 17.2 17.56 1977700 -0.03 -0.17%
FBGX FI Enhanced Large Cap Growth ETN 179.92 177.69 177.7 2000 -2.22 -1.23%
FBND Fidelity Total Bond ETF 50.49 50.42 50.46 41000 -0.03 -0.06%
FBT Biotechnology Index NYSE ETF 117.5 113.77 113.77 83700 -3.70 -3.15%
FCG Natural Gas ETF FT 20.18 19.86 19.86 176700 -0.23 -1.14%
FCO Aberdeen Global 8.73 8.53 8.62 18000 -0.04 -0.46%
FCOM Fidelity Telecommunication MSCI ETF 32.23 31.95 31.95 15600 -0.18 -0.56%
FCOR Fidelity Corporate Bond ETF 51.04 50.91 50.94 10700 -0.10 -0.20%
FDD Stoxx Euro Select Div First Trust 13.1 13.03 13.06 245800 0.00 0.00%
FDIS Fidelity Consumer Disc MSCI ETF 35.65 35.34 35.35 25000 -0.18 -0.51%
FDL Mstar Dividend Leaders 28.43 28.24 28.24 310900 -0.19 -0.67%
FDLO Fidelity Low Volatility Factor ETF 28.06 27.77 27.8 14100 -0.26 -0.93%
FDM DJ Select Microcap First Trust 43.83 43.39 43.39 14500 -0.06 -0.14%
FDMO Fidelity Momentum Factor ETF 28.11 27.85 27.85 14500 -0.17 -0.61%
FDN DJ Internet Index First Trust 96.15 94.5 94.53 432300 -1.28 -1.34%
FDRR Fidelity Dividend ETF For Rising Rates 28.43 28.24 28.25 33300 -0.16 -0.56%
FDVV Fidelity Core Dividend ETF 26.99 26.82 26.82 17400 -0.13 -0.48%
FEEU Barclays FI Enhanced Europe 50 ETN 120.4 120.4 120.4 200 0.00 0.00%
FEN Energy Income and Growth Fund 25.14 24.75 24.93 113900 0.18 0.73%
FENY Fidelity Energy MSCI ETF 17.92 17.74 17.74 76600 -0.07 -0.39%
FEU Stoxx Europe 50 SPDR 34.31 34.13 34.26 88100 0.08 0.23%
FEZ Euro Stoxx 50 ETF SPDR 39.08 38.81 38.89 2431900 -0.02 -0.05%
FFHG Formula Folios Hedged Growth ETF 24.95 24.9 24.93 10700 0.01 0.04%
FFR FTSE En Dev Mkts Rel Est First Trust 45 44.95 44.96 1400 -0.04 -0.09%
FFTI Formula Folios Income ETF 25.05 24.98 25.01 49500 -0.03 -0.12%
FFTY Innovator Ibd 50 Fund ETF 27.95 27.33 27.33 9400 -0.62 -2.22%
FGD DJ Global Select Dividend First Trust 24.94 24.79 24.84 61500 -0.03 -0.12%
FHLC Fidelity Health Care MSCI ETF 38.84 38.37 38.39 103200 -0.38 -0.98%
FIBR Ishares US Fixed Income 100.68 100.5 100.57 9600 -0.11 -0.11%
FIDU Fidelity Industrials MSCI ETF 34.66 34.41 34.41 34300 -0.24 -0.69%
FIEE FI Enhanced 2X Europe 50 ETN 159.8 158.3 158.3 2000 -0.59 -0.37%
FIEU FI Enhanced Europe 50 ETN 123.99 123.5 123.99 700 0.49 0.40%
FIGY Barclays FI Enhanced Global Hi Yld 153.6 153.6 153.6 300 0.00 0.00%
FIHD FI Enhanced Global High Yield ETN 151.79 150.33 150.33 7700 -0.96 -0.63%
FILL Global Energy Producers MSCI Ishares 18.28 18.1 18.18 2600 0.08 0.44%
FINU Ultrapro Financials Proshares 70.93 68.99 69.7 6200 0.71 1.03%
FINZ Ultrapro Short Financials Proshares 13.44 13.3 13.4 1900 0.10 0.75%
FISK Empire State Realty Op LP Se 20.91 20.91 20.91 1000 0.00 0.00%
FIW Water ETF FT 42.87 42.5 42.53 8300 -0.34 -0.79%
FLCO Liberty Investment Grade Corp ETF 24.83 24.78 24.78 400 -0.05 -0.20%
FLEU FI Enhanced Europe 50 ETN Series B 143.89 143 143.85 4500 0.68 0.47%
FLGE CS FI Large Cap Growth Enhanced ETN 180.87 178.33 178.33 7200 -2.03 -1.13%
FLIO Franklin Intl Opportunities ETF 27.07 27.07 27.07 100 0.00 0.00%
FLLV Liberty US Low Volatility ETF 28.09 28.09 28.09 100 0.00 0.00%
FLM Global Engineering and Construction ETF FT 54.31 54.31 54.31 200 0.00 0.00%
FLOT Floating Rate Note Ishares 50.9 50.87 50.89 844200 0.00 0.00%
FLQD Liberty Global Dividend 27.93 27.81 27.81 4700 -0.10 -0.36%
FLQE Liberty Emerging Marketfs ETF 30.1 29.88 29.91 4400 -0.19 -0.63%
FLQG Liberty Global Equity ETF 27.93 27.93 27.93 100 0.00 0.00%
FLQH Liberty Intl Equity Hedged ETF 24.37 24.28 24.31 5500 -0.06 -0.25%
FLQL Franklin Libertyq U.S. Equity ETF 25.97 25.97 25.97 1100 0.00 0.00%
FLQM Franklin Libertyq U.S. Mid Cap Equity ETF 25.84 25.84 25.84 0 0.00 0.00%
FLQS Franklin Libertyq U.S. Small Cap Equity ETF 24.74 24.74 24.74 0 0.00 0.00%
FLRN Inv Growth Floating Rate ETF SPDR 30.73 30.7 30.72 196800 0.00 0.00%
FLTB Fidelity Limited Term Bond ETF 50.58 50.5 50.5 14200 -0.08 -0.16%
FLTR Investment Grade Floating Rate Vaneck ETF 25.21 25.18 25.21 44200 0.01 0.04%
FM Frontier 100 Ishares ETF 28.77 28.48 28.54 70300 -0.23 -0.80%
FMAT Fidelity Materials MSCI ETF 31.27 30.97 30.97 18900 -0.19 -0.61%
FMF Mstar Managed Futures Strategy Fund FT 46.18 46.18 46.18 500 0.00 0.00%
FNCF Ishares Financials Multifactor 31.58 31.58 31.58 300 0.00 0.00%
FNCL Fidelity Financials MSCI ETF 35.89 35.53 35.61 119000 -0.02 -0.06%
FNDA Schwab Fundamental US Smallcap 34.79 34.45 34.45 158000 -0.25 -0.72%
FNDB Schwab Fundamental US Broad Market 33.8 33.61 33.63 12900 -0.13 -0.39%
FNDC Schwab Fundamental Intl Smallcap 32.72 32.61 32.67 420700 -0.05 -0.15%
FNDE Schwab Fundamental EM Large Company 26.73 26.48 26.49 524200 -0.17 -0.64%
FNDF Schwab Fundamental Intl Large Company 28.01 27.87 27.94 230600 0.02 0.07%
FNDX Schwab Fundamental US Largecap 33.96 33.69 33.69 240000 -0.17 -0.50%
FNI Chindia ETF FT 35.35 34.99 34.99 47100 -0.36 -1.02%
FPE Preferred Securities and Income ETF FT 19.99 19.91 19.93 900200 -0.05 -0.25%
FPP Fieldpoint Petroleum Corp 0.35 0.32 0.34 62700 0.01 3.03%
FPP.W Fieldpoint Petroleum Warrant 0.09 0.08 0.08 269700 -0.01 -11.11%
FPX US IPO Index First Trust 60.33 59.67 59.7 220500 -0.63 -1.04%
FQAL Fidelity Quality Factor ETF 28.82 28.52 28.53 4600 -0.29 -1.01%
FRAK Unconventional Oil & Gas Vaneck ETF 13.78 13.56 13.58 42900 -0.11 -0.80%
FRD Friedman Industries Inc 5.68 5.51 5.65 20800 0.14 2.54%
FREL Fidelity Real Estate MSCI ETF 24.66 24.43 24.43 40400 -0.14 -0.57%
FRI S&P REIT Index 23.68 23.45 23.46 113500 -0.15 -0.64%
FRN Frontier Markets Guggenheim ETF 13.72 13.64 13.64 12900 -0.03 -0.22%
FSI Flexible Solutions International Inc 1.98 1.84 1.98 53100 0.06 3.13%
FSP Franklin Street Properties 11.15 10.98 11.05 311700 -0.06 -0.54%
FSTA Fidelity Consumer Staples MSCI ETF 33.5 33.17 33.18 80700 -0.27 -0.81%
FTEC Fidelity Info Tech MSCI ETF 43.63 43.01 43.02 177000 -0.52 -1.19%
FTF Franklin Templeton Limited Duration 12.02 11.93 11.94 116600 -0.07 -0.58%
FTLS Long/Short Equity ETF FT 36.32 35.97 35.97 17100 -0.31 -0.85%
FTSD Franklin Short Dur US Government ETF 96.72 96.63 96.68 4500 -0.04 -0.04%
FUT Managed Futures Strategy Proshares ETF 41 41 41 100 0.00 0.00%
FUTY Fidelity Utilities MSCI ETF 34.72 34.3 34.37 43000 -0.28 -0.81%
FVAL Fidelity Value Factor ETF 29.27 29.02 29.03 17000 -0.18 -0.62%
FVD Value Line Dividend Idx First Trust 29.52 29.32 29.33 1179400 -0.19 -0.64%
FVL Value Line 100 ETF First Trust 21.32 21.21 21.21 2300 -0.05 -0.24%
FWDB Madrona Global Bond ETF 26.07 26.03 26.04 2900 -0.03 -0.12%
FWDD Madrona Domestic ETF 48.69 48.69 48.69 100 0.00 0.00%
FWDI Madrona International ETF 27.33 27.33 27.33 100 0.00 0.00%
FXA Australian Dollar Trust 75.97 75.87 75.95 13700 0.04 0.05%
FXB British Pound Sterling Trust 125.24 124.3 124.91 325100 0.54 0.43%
FXC Canadian Dollar Trust 75.04 74.73 74.96 89400 0.21 0.28%
FXCH Chinese Renminbi Trust 72 72 72 100 0.00 0.00%
FXD Consumer Disc Alphadex First Trust 37.1 36.77 36.77 130200 -0.14 -0.38%
FXE Euro Trust 109.82 109.08 109.82 912000 0.63 0.58%
FXEP Developed Euro-Pacific PS 28.31 28.31 28.31 100 0.00 0.00%
FXEU Europe Currency Hedged PS 23.44 23.44 23.44 2500 0.00 0.00%
FXF Swiss Franc Trust 98.94 98.38 98.93 41600 0.55 0.56%
FXG Consumer Staples Alphadex First Trust 46.23 45.82 45.82 69300 -0.34 -0.74%
FXH Healthcare Alphadex First Trust ETF 67.65 66.78 66.79 94000 -0.77 -1.14%
FXI FTSE China 25 Index Fund Ishares 40.13 39.83 39.83 13550800 -0.19 -0.47%
FXJP Japan Currency Hedged PS 28.62 28.46 28.46 4900 -0.12 -0.42%
FXL Technology Alphadex First Trust 44.6 43.86 43.86 173300 -0.74 -1.66%
FXN Energy Alphadex First Trust 13.31 13.11 13.13 695600 -0.03 -0.23%
FXO Financial Alphadex First Trust 28.56 28.35 28.35 178800 -0.10 -0.35%
FXP Ultrashort FTSE China 25 Proshares 24.93 24.58 24.93 43500 0.16 0.65%
FXR Indust/Producer Dur Alphadex First Trust 35.23 34.94 34.94 138600 -0.13 -0.37%
FXS Swedish Krona Trust 111.59 111 111.59 1300 0.59 0.53%
FXU Utilities Alphadex First Trust 27.88 27.61 27.61 141200 -0.17 -0.61%
FXY Japanese Yen Trust 86.02 85.57 85.78 84400 -0.21 -0.24%
FXZ Materials Alphadex First Trust 38.5 38.12 38.12 38300 -0.32 -0.83%
FYLD Cambria Foreign Shareholder Yie 23.35 23.28 23.3 5100 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