HomeExchange
AMEX EOD:2017-10-18
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 13.47 13.38 13.41 26500 -0.03 -0.22%
FANZ Prosports Sponsors ETF 21.2 21.2 21.2 400 0.00 0.00%
FAS Financial Bull 3X Direxion 59.13 58.29 58.85 1294900 0.06 0.10%
FAUS Australia Alphadex First Trust 32.655 32.655 32.655 100 0.00 0.00%
FAX Aberdeen Asia-Pacific 5.17 5.15 5.17 425100 0.01 0.19%
FAZ Financial Bear 3X Direxion 13.95 13.75 13.8 1043200 -0.02 -0.14%
FBGX FI Enhanced Large Cap Growth ETN 205.92 205.05 205.5 3300 0.35 0.17%
FBND Fidelity Total Bond ETF 50.44 50.4 50.41 17500 0.00 0.00%
FBT Biotechnology Index NYSE ETF 127.62 125.96 126.14 61200 -1.21 -0.95%
FCG Natural Gas ETF FT 21.61 21.225 21.24 275600 -0.22 -1.03%
FCO Aberdeen Global 9.12 9.07 9.11 27900 0.04 0.44%
FCOM Fidelity Telecommunication MSCI ETF 32.05 31.79 32 20200 -0.05 -0.16%
FCOR Fidelity Corporate Bond ETF 50.98 50.9 50.96 15400 0.00 0.00%
FDD Stoxx Euro Select Div First Trust 13.67 13.6 13.66 176300 0.03 0.22%
FDIS Fidelity Consumer Disc MSCI ETF 36.31 36.16 36.2 45300 0.04 0.11%
FDL Mstar Dividend Leaders 29.29 29.14 29.22 214400 -0.05 -0.17%
FDLO Fidelity Low Volatility Factor ETF 29.23 29.16 29.18 3700 -0.05 -0.17%
FDM DJ Select Microcap First Trust 47.45 47.1 47.32 9800 0.22 0.47%
FDMO Fidelity Momentum Factor ETF 29.85 29.76 29.785 29800 -0.02 -0.05%
FDN DJ Internet Index First Trust 105.54 105.09 105.25 295300 -0.23 -0.22%
FDRR Fidelity Dividend ETF For Rising Rates 29.67 29.56 29.62 108300 -0.05 -0.17%
FDVV Fidelity Core Dividend ETF 27.6 27.48 27.55 29500 -0.02 -0.07%
FEEU Barclays FI Enhanced Europe 50 ETN 130.92 130.9 130.92 900 0.02 0.02%
FEN Energy Income and Growth Fund 24.73 24.2 24.23 131400 -0.32 -1.30%
FENY Fidelity Energy MSCI ETF 18.94 18.72 18.74 213300 -0.11 -0.58%
FEU Stoxx Europe 50 SPDR 35.87 35.71 35.78 23700 -0.02 -0.06%
FEZ Euro Stoxx 50 ETF SPDR 41.55 41.38 41.5 915700 0.06 0.14%
FFHG Formula Folios Hedged Growth ETF 26.42 26.32 26.39 8000 0.07 0.27%
FFR FTSE En Dev Mkts Rel Est First Trust 45.765 45.74 45.74 1800 -0.02 -0.05%
FFTI Formula Folios Income ETF 25.11 25.03 25.11 38300 0.08 0.32%
FFTY Innovator Ibd 50 Fund ETF 33.42 33.1 33.42 104800 0.14 0.42%
FGD DJ Global Select Dividend First Trust 26 25.93 25.95 88400 0.00 0.00%
FHLC Fidelity Health Care MSCI ETF 40.4 40.13 40.17 97400 -0.05 -0.12%
FIBR Ishares US Fixed Income 100.82 100.78 100.815 1900 0.03 0.03%
FIDU Fidelity Industrials MSCI ETF 37.02 36.86 36.94 48000 -0.03 -0.08%
FIEE FI Enhanced 2X Europe 50 ETN 175.75 175.2 175.75 3300 0.55 0.31%
FIEG FI Enhanced Global High Yield 164.97 164.97 164.97 100 0.00 0.00%
FIEU FI Enhanced Europe 50 ETN 134.3 134.3 134.3 100 0.00 0.00%
FIGY Barclays FI Enhanced Global Hi Yld 165.88 165.76 165.86 1000 0.10 0.06%
FIHD FI Enhanced Global High Yield ETN 166.89 165.33 166.64 12100 0.08 0.05%
FILL Global Energy Producers MSCI Ishares 20.29 20.185 20.26 700 -0.03 -0.15%
FINU Ultrapro Financials Proshares 88.8 88.05 88.45 4300 -0.35 -0.39%
FINZ Ultrapro Short Financials Proshares 10.05 10.05 10.05 200 0.00 0.00%
FISK Empire State Realty Op LP Se 20.87 20.87 20.87 100 0.00 0.00%
FIW Water ETF FT 46.51 46.24 46.38 22500 0.09 0.19%
FLCO Liberty Investment Grade Corp ETF 24.82 24.795 24.82 900 0.02 0.08%
FLEU FI Enhanced Europe 50 ETN Series B 157.67 157.06 157.665 19200 0.56 0.36%
FLGE CS FI Large Cap Growth Enhanced ETN 206.66 205.78 206.37 5200 0.08 0.04%
FLLV Liberty US Low Volatility ETF 28.98 28.98 28.98 100 0.00 0.00%
FLM Global Engineering and Construction ETF FT 57.555 57.555 57.555 100 0.00 0.00%
FLMI Franklin Liberty Intermediate Munic 24.98 24.98 24.98 100 0.00 0.00%
FLOT Floating Rate Note Ishares 50.92 50.89 50.89 616200 -0.03 -0.06%
FLQD Liberty Global Dividend 28.79 28.63 28.76 1600 -0.03 -0.10%
FLQE Liberty Emerging Marketfs ETF 32.655 32.51 32.655 13000 0.01 0.02%
FLQG Liberty Global Equity ETF 29.98 29.98 29.98 200 0.00 0.00%
FLQH Liberty Intl Equity Hedged ETF 25.24 25.11 25.16 3600 -0.01 -0.04%
FLQL Franklin Libertyq U.S. Equity ETF 27.355 27.33 27.33 500 -0.03 -0.09%
FLQM Franklin Libertyq U.S. Mid Cap Equity ETF 25.86 25.86 25.86 100 0.00 0.00%
FLRN Inv Growth Floating Rate ETF SPDR 30.75 30.73 30.73 144300 -0.01 -0.03%
FLTB Fidelity Limited Term Bond ETF 50.45 50.39 50.41 7600 -0.04 -0.08%
FLTR Investment Grade Floating Rate Vaneck ETF 25.3 25.26 25.26 55100 -0.04 -0.16%
FM Frontier 100 Ishares ETF 31.83 31.61 31.63 87100 -0.20 -0.63%
FMAT Fidelity Materials MSCI ETF 33.85 33.7 33.755 80800 -0.09 -0.28%
FMDG Fieldstone Merlin Dynamic Large Cap Growth ETF 27.42 27.38 27.42 1100 0.02 0.07%
FMF Mstar Managed Futures Strategy Fund FT 46.83 46.59 46.83 13100 0.24 0.52%
FNCF Ishares Financials Multifactor 33.7 33.7 33.7 500 0.00 0.00%
FNCL Fidelity Financials MSCI ETF 38.66 38.43 38.58 165900 0.04 0.10%
FNDA Schwab Fundamental US Smallcap 36.62 36.46 36.57 223800 0.04 0.11%
FNDB Schwab Fundamental US Broad Market 35.5 35.445 35.48 25700 0.03 0.08%
FNDC Schwab Fundamental Intl Smallcap 35.36 35.25 35.34 119100 0.03 0.08%
FNDE Schwab Fundamental EM Large Company 29.65 29.53 29.58 322700 -0.07 -0.24%
FNDF Schwab Fundamental Intl Large Company 30.27 30.18 30.25 283500 0.03 0.10%
FNDX Schwab Fundamental US Largecap 35.64 35.56 35.6 256700 -0.02 -0.06%
FNG Advisorshares New Tech and Media ETF 22.31 22.12 22.25 48100 0.01 0.04%
FNI Chindia ETF FT 39.48 39.09 39.32 113400 -0.16 -0.41%
FOIL Aluminum Pure Beta ETN Ipath 29.11 29.11 29.11 300 0.00 0.00%
FPE Preferred Securities and Income ETF FT 20.18 20.16 20.18 990000 0.01 0.05%
FPEI FT Institutional Preferred Securities and Income 20.32 20.22 20.23 16700 -0.09 -0.44%
FPP Fieldpoint Petroleum Corp 0.335 0.325 0.325 13300 0.00 0.00%
FPP.W Fieldpoint Petroleum Warrant 0.0231 0.003 0.012 164200 -0.01 -42.31%
FPX US IPO Index First Trust 65.61 65.27 65.54 50400 0.18 0.28%
FQAL Fidelity Quality Factor ETF 30.495 30.4 30.446 16700 -0.00 -0.01%
FRAK Unconventional Oil & Gas Vaneck ETF 14.71 14.49 14.5 15000 -0.18 -1.23%
FRD Friedman Industries Inc 6.05 6.01 6.05 800 0.04 0.67%
FREL Fidelity Real Estate MSCI ETF 24.74 24.62 24.66 70300 -0.03 -0.12%
FRI S&P REIT Index 23.64 23.56 23.61 34600 0.05 0.21%
FRN Frontier Markets Guggenheim ETF 14.81 14.73 14.73 30100 -0.06 -0.41%
FSI Flexible Solutions International Inc 1.95 1.87 1.94 25100 0.07 3.74%
FSP Franklin Street Properties 10.45 10.26 10.35 418500 -0.05 -0.48%
FSTA Fidelity Consumer Staples MSCI ETF 32.7 32.58 32.66 47800 -0.03 -0.09%
FTEC Fidelity Info Tech MSCI ETF 47.88 47.62 47.79 182700 0.00 0.00%
FTF Franklin Templeton Limited Duration 12.03 11.98 12.01 84500 -0.02 -0.17%
FTLS Long/Short Equity ETF FT 37.72 37.58 37.6 36400 -0.10 -0.27%
FTSD Franklin Short Dur US Government ETF 96.3 96.21 96.21 6400 -0.07 -0.07%
FUD CMCI Food TR ETN UBS E-Tracs 18.97 18.59 18.59 1100 -0.38 -2.00%
FUT Managed Futures Strategy Proshares 40.05 39.96 40.04 1400 0.00 0.00%
FUTY Fidelity Utilities MSCI ETF 35.42 35.25 35.41 38000 0.04 0.11%
FVAL Fidelity Value Factor ETF 30.92 30.84 30.88 3100 -0.02 -0.06%
FVD Value Line Dividend Idx First Trust 30.31 30.19 30.25 360500 0.02 0.07%
FVL Value Line 100 ETF First Trust 23.01 22.92 23.01 1900 0.02 0.09%
FWDB Madrona Global Bond ETF 26.25 26.215 26.24 1100 -0.01 -0.04%
FWDD Madrona Domestic ETF 51 50.55 50.99 1500 0.44 0.87%
FWDI Madrona International ETF 30.63 30.5 30.61 1400 0.11 0.36%
FXA Australian Dollar Trust 78.52 78.31 78.51 7800 0.14 0.18%
FXB British Pound Sterling Trust 128.39 127.94 128.35 102600 0.28 0.22%
FXC Canadian Dollar Trust 79.18 78.82 79.14 30400 0.32 0.41%
FXCH Chinese Renminbi Trust 74.7 74.7 74.7 100 0.00 0.00%
FXD Consumer Disc Alphadex First Trust 38.435 38.29 38.36 96700 0.07 0.18%
FXE Euro Trust 113.91 113.5 113.82 441000 0.27 0.24%
FXEU Europe Currency Hedged PS 23.75 23.68 23.73 13800 0.00 0.00%
FXF Swiss Franc Trust 96.45 96.19 96.38 13200 0.09 0.09%
FXG Consumer Staples Alphadex First Trust 45.88 45.76 45.79 65900 -0.07 -0.15%
FXH Healthcare Alphadex First Trust ETF 68.31 67.82 67.85 115700 -0.16 -0.24%
FXI FTSE China 25 Index Fund Ishares 46.6 46.32 46.47 9757500 0.06 0.13%
FXL Technology Alphadex First Trust 49.73 49.32 49.65 39600 0.03 0.06%
FXN Energy Alphadex First Trust 14.28 14.05 14.06 80300 -0.13 -0.92%
FXO Financial Alphadex First Trust 30.21 30.11 30.17 313800 0.05 0.17%
FXP Ultrashort FTSE China 25 Proshares 18 17.8 17.89 50300 -0.05 -0.28%
FXR Indust/Producer Dur Alphadex First Trust 38.07 37.94 37.99 232800 0.03 0.08%
FXS Swedish Krona Trust 117.04 117.04 117.04 100 0.00 0.00%
FXU Utilities Alphadex First Trust 27.295 27.17 27.22 196500 -0.06 -0.22%
FXY Japanese Yen Trust 85.18 84.99 85.08 33200 -0.03 -0.04%
FXZ Materials Alphadex First Trust 41.38 41.23 41.32 21400 0.00 0.00%
FYLD Cambria Foreign Shareholder Yie 25.76 25.6 25.64 2100 0.04 0.16%
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