HomeExchange
AMEX EOD:2017-04-28
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 13.15 13.02 13.07 54300 0.05 0.38%
FAS Financial Bull 3X Direxion 45.32 44.02 44.1 2948400 -1.15 -2.54%
FAX Aberdeen Asia-Pacific 5 4.98 5 485900 0.00 0.00%
FAZ Financial Bear 3X Direxion 19.3 18.76 19.28 2468700 0.52 2.77%
FBGX UBS Ag Fi Enhanced Large Cap Gr 169.45 169.11 169.45 1800 0.04 0.02%
FBND Fidelity Total Bond ETF 50.14 49.95 50.13 26000 0.09 0.18%
FBT NYSE Arca Biotech Index First Trust 107.52 106.33 107.41 31900 0.69 0.65%
FCG ISE Revere Natural Gas First Trust 23.49 23.02 23.04 240600 -0.38 -1.62%
FCO Aberdeen Global 8.65 8.59 8.62 20100 0.02 0.23%
FCOM Fidelity MSCI Telecommunication 33.16 32.75 32.77 18700 -0.39 -1.18%
FCOR Fidelity Corporate Bond ETF 50.24 50.04 50.23 4200 0.03 0.06%
FDD Stoxx Euro Select Div First Trust 12.72 12.68 12.69 316000 -0.01 -0.08%
FDIS Fidelity MSCI Consumer Discreti 35.88 35.47 35.53 69200 -0.35 -0.98%
FDL Mstar Div Leaders First Trust 28.58 28.47 28.5 213500 -0.08 -0.28%
FDLO Fidelity Low Volatility Factor ETF 27.39 27.35 27.39 15500 0.02 0.07%
FDM DJ Select Microcap First Trust 44.03 43.3 43.3 9600 -0.73 -1.66%
FDMO Fidelity Momentum Factor ETF 27.78 27.56 27.56 7200 -0.22 -0.79%
FDN DJ Internet Index First Trust 92.42 91.93 92.24 315400 -0.13 -0.14%
FDRR Fidelity Dividend ETF For Rising Rates 28.02 27.83 27.9 23100 -0.12 -0.43%
FDVV Fidelity Core Dividend ETF 26.91 26.71 26.73 7200 -0.18 -0.67%
FEEU Barclays ETN Fi Enhanced Europe 109.72 109.15 109.37 3500 -0.35 -0.32%
FEN Energy Income and Growth Fund 27.6 27.08 27.23 77300 -0.18 -0.66%
FENY Fidelity MSCI Energy Index ETF 19.1 18.91 18.93 185500 -0.14 -0.73%
FEU SPDR Stoxx Europe 50 33.07 32.99 33.02 280700 -0.03 -0.09%
FEZ SPDR Euro Stoxx 50 37.97 37.81 37.83 3222100 -0.13 -0.34%
FFR FTSE En Dev Mkts Rel Est First Trust 44.2 43.85 43.85 3400 -0.35 -0.79%
FFTY Innovator Ibd 50 Fund ETF 27.03 26.28 26.35 7600 -0.68 -2.52%
FGD DJ Global Select Dividend First Trust 24.91 24.77 24.83 48500 -0.08 -0.32%
FHLC Fidelity MSCI Health Care Index 36.38 36.26 36.33 140500 -0.03 -0.08%
FIBG CS Fi Enhanced Big Cap Growth E 73.04 73.04 73.04 100 0.00 0.00%
FIBR Ishares Edge U.S. Fixed Income 100.42 100.27 100.42 7800 0.09 0.09%
FIDU Fidelity MSCI Industrials Index 34.48 34.18 34.22 49500 -0.26 -0.75%
FIEE UBS Ag Fi Enhanced Europe 50 145.45 144.91 144.91 1100 0.00 0.00%
FIEG Fi Enhanced Global High Yield 146.78 146.78 146.78 100 0.00 0.00%
FIEU Fi Enhanced Europe 50 ETN 113.42 112.86 112.86 700 -0.56 -0.49%
FIGY Barclays ETN Fi Enhanced Global 145.97 145.16 145.44 3100 -0.29 -0.20%
FIHD UBS Ag UBS Ag Fi Enhanced Global 142.79 141.01 141.5 9500 -1.29 -0.90%
FILL Global Energy Producers MSCI Ishares 19.16 19.1 19.11 1500 -0.05 -0.26%
FINU Ultrapro Financials Proshares 66.19 64.21 64.21 6200 -1.40 -2.13%
FINZ Ultrapro Short Financials Proshares 14.9 14.9 14.9 100 0.00 0.00%
FIW ISE Water Idx First Trust 42.92 42.43 42.52 33900 -0.38 -0.89%
FLCO Franklin Liberty Investment Grade Corporate ETF 24.35 24.35 24.35 500 0.00 0.00%
FLEU UBS Ag [London Branch] 131.48 130.86 131.18 18600 -0.24 -0.18%
FLGE Credit Suisse Fi Large Cap Grow 170.54 169.73 170.4 9300 0.67 0.39%
FLIO Franklin Liberty International Opportunities ETF 26.39 26.38 26.38 800 -0.01 -0.04%
FLLV Franklin Liberty US Low Volatility ETF 27.25 27.19 27.22 1300 -0.03 -0.11%
FLM ISE Glbl Engnrg & Const First Trust 54.03 54.03 54.03 200 0.00 0.00%
FLOT Floating Rate Note Ishares 50.89 50.85 50.86 752500 -0.02 -0.04%
FLQD Franklin Libertyq Global Divide 27.51 27.46 27.51 900 0.05 0.18%
FLQE Franklin Libertyq Emerging Mark 29.74 29.69 29.72 1300 0.03 0.10%
FLQG Franklin Libertyq Global Equity 27.55 27.44 27.5 1300 -0.02 -0.07%
FLQH Franklin Libertyq International 25.1 25.1 25.1 100 0.00 0.00%
FLRN SPDR Inv Gr Floating Rt ETF Barclays Capital 30.76 30.72 30.73 199000 0.01 0.03%
FLTB Fidelity Limited Term Bond ETF 50.33 50.29 50.33 4000 0.00 0.00%
FLTR Market Vectors Investment Grade 25.2 25.16 25.19 25100 0.00 0.00%
FM MSCI Frontier 100 Ishares 28.75 28.53 28.72 164900 0.13 0.45%
FMAT Fidelity MSCI Materials Index E 31.11 30.84 30.87 34000 -0.24 -0.77%
FMF First Trust Morningstar Managed 45.82 45.82 45.82 600 0.00 0.00%
FNCF Ishares Edge MSCI Multifactor F 31.22 31.03 31.03 300 -0.19 -0.61%
FNCL Fidelity MSCI Financials Index 35.35 34.95 34.96 193400 -0.33 -0.94%
FNDA Schwab Fundamental U.S. Small Cap 35.26 34.84 34.84 154700 -0.42 -1.19%
FNDB Schwab Fundamental U.S. Broad Market 33.8 33.58 33.58 24200 -0.22 -0.65%
FNDC Schwab Fundamental International 31.58 31.53 31.56 110300 -0.01 -0.03%
FNDE Schwab Fundamental Emerging Market 26.6 26.49 26.59 232200 0.05 0.19%
FNDF Schwab Fundamental International 27.16 27.1 27.11 256000 -0.02 -0.07%
FNDX Schwab Fundamental U.S. Large Cap 33.86 33.68 33.69 235200 -0.17 -0.50%
FNI ISE Chindia First Trust 32.84 32.58 32.72 6600 -0.12 -0.37%
FOIL Aluminum Pure Beta ETN Ipath 26.51 26.51 26.51 100 0.00 0.00%
FPE First Trust Preferred Securitie 19.74 19.69 19.71 568500 0.00 0.00%
FPP Fieldpoint Petroleum Corp 0.35 0.31 0.33 9700 -0.02 -5.71%
FPP.W Fieldpoint Petroleum Warrant 0.02 0.02 0.02 7100 0.00 0.00%
FPX US Ipo Index First Trust 58.68 58.31 58.48 73300 -0.20 -0.34%
FQAL Fidelity Quality Factor ETF 28.37 28.07 28.08 13000 -0.29 -1.02%
FRAK Unconventl Oil & Gas ETF Market Vectors 15.6 15.4 15.4 6100 -0.16 -1.03%
FRD Friedman Industries Inc 6.32 6.08 6.2 87300 0.02 0.32%
FREL Fidelity MSCI Real Estate Index 24.21 23.92 23.99 92300 -0.22 -0.91%
FRI S&P REIT Index First Trust 23.28 22.98 23.05 79500 -0.23 -0.99%
FRN Frontier Markets Guggenheim 13.14 13 13.13 4400 0.13 1.00%
FSI Flexible Solutions International Inc 1.69 1.42 1.56 132200 0.06 4.00%
FSP Franklin Street Properties 12.2 11.97 12.13 387500 -0.07 -0.57%
FSTA Fidelity MSCI Consumer Staples 33.24 33.08 33.24 66300 0.02 0.06%
FTEC Fidelity MSCI Information Techn 42.24 42.01 42.08 401800 -0.16 -0.38%
FTF Franklin Templeton Limited Duration 12.01 11.96 11.96 169500 -0.01 -0.08%
FTLS First Trust Long/Short Equity 35.55 35.42 35.44 7900 -0.11 -0.31%
FTSD Franklin Short Duration U.S. Go 96.88 96.83 96.88 4800 0.05 0.05%
FUT Proshares Managed Futures Strat 40.84 40.84 40.84 100 0.00 0.00%
FUTY Fidelity MSCI Utilities Index E 33.74 33.45 33.55 45500 -0.19 -0.56%
FVAL Fidelity Value Factor ETF 28.74 28.64 28.65 8000 -0.06 -0.21%
FVD Value Line Dividend Index First Trust 29.17 29.01 29.04 537800 -0.13 -0.45%
FVL Value Line 100 ETF First Trust 21.52 21.45 21.47 30200 0.02 0.09%
FWDB Madrona Global Bond ETF 25.8 25.8 25.8 100 0.00 0.00%
FXA Australian Dollar Trust 74.94 74.59 74.94 7600 0.29 0.39%
FXB British Pound Sterling Trust 126.33 125.75 126.19 53500 0.31 0.25%
FXC Canadian Dollar Trust 72.35 72.11 72.35 26800 0.01 0.01%
FXCH Chinese Renminbi Trust 70.99 70.99 70.99 100 0.00 0.00%
FXD Consumer Disc Alphadex First Trust 37.35 36.95 37.02 87700 -0.33 -0.88%
FXE Euro Trust 105.79 105.44 105.52 440700 -0.18 -0.17%
FXEP Powershares Developed Europacif 27.27 27.27 27.27 100 0.00 0.00%
FXEU Powershares Europe Currency Hed 22.85 22.85 22.85 100 0.00 0.00%
FXF Swiss Franc Trust 95.69 95.57 95.57 1100 -0.10 -0.10%
FXG Consumer Staples Alphadex First Trust 47.43 47.32 47.41 103000 0.00 0.00%
FXH Healthcare Alphadex First Trust 63.6 63.35 63.58 59200 0.23 0.36%
FXI FTSE China 25 Index Fund Ishares 38.55 38.43 38.53 9083900 0.03 0.08%
FXJP Powershares Japan Currency Hedg 26.53 26.53 26.53 200 0.00 0.00%
FXL Technology Alphadex First Trust 42.9 42.56 42.66 83300 -0.24 -0.56%
FXN Energy Alphadex First Trust 14.53 14.28 14.31 879700 -0.22 -1.51%
FXO Financial Alphadex First Trust 28.09 27.76 27.79 258100 -0.30 -1.07%
FXP Ultrashort FTSE China 25 Proshares 27.28 27.14 27.17 35800 -0.03 -0.11%
FXR Indust/Producer Dur Alphadex First Trust 34.92 34.57 34.63 137400 -0.29 -0.83%
FXS Swedish Krona Trust 108.6 108.6 108.6 200 0.00 0.00%
FXU Utilities Alphadex First Trust 27.58 27.4 27.48 219700 -0.10 -0.36%
FXY Japanese Yen Trust 86.47 86.26 86.39 27700 0.13 0.15%
FXZ Materials Alphadex First Trust 38.58 38.08 38.09 54800 -0.49 -1.27%
FYLD Cambria Foreign Shareholder Yie 23.18 23.07 23.17 10500 -0.01 -0.04%
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