HomeExchange
AMEX EOD:2017-08-17
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 13.21 13.06 13.09 29100 -0.10 -0.76%
FANZ Prosports Sponsors ETF 20.64 20.595 20.606 1700 0.01 0.05%
FAS Financial Bull 3X Direxion 51.89 49.6 49.7 2390500 -1.80 -3.50%
FAUS Australia Alphadex First Trust 32.53 32.37 32.37 300 -0.16 -0.49%
FAX Aberdeen Asia-Pacific 5.13 5.06 5.06 391800 -0.06 -1.17%
FAZ Financial Bear 3X Direxion 16.61 15.91 16.59 2595600 0.55 3.43%
FBGX FI Enhanced Large Cap Growth ETN 185.85 182.95 182.95 2200 -2.46 -1.33%
FBND Fidelity Total Bond ETF 50.41 50.31 50.41 13700 0.09 0.18%
FBT Biotechnology Index NYSE ETF 114.1 112.06 112.14 39100 -1.61 -1.42%
FCG Natural Gas ETF FT 19.34 18.9 18.91 114100 -0.13 -0.68%
FCO Aberdeen Global 8.84 8.75 8.79 44000 -0.01 -0.11%
FCOM Fidelity Telecommunication MSCI ETF 32.94 32.25 32.27 17900 -0.60 -1.83%
FCOR Fidelity Corporate Bond ETF 50.919 50.745 50.864 4600 0.07 0.15%
FDD Stoxx Euro Select Div First Trust 13.27 13.12 13.14 111900 -0.12 -0.90%
FDIS Fidelity Consumer Disc MSCI ETF 35.53 35.01 35.01 88000 -0.47 -1.32%
FDL Mstar Dividend Leaders 28.38 28.05 28.06 242800 -0.28 -0.99%
FDLO Fidelity Low Volatility Factor ETF 28.3 27.94 27.94 113000 -0.36 -1.27%
FDM DJ Select Microcap First Trust 42.85 42.25 42.25 10500 -0.60 -1.40%
FDMO Fidelity Momentum Factor ETF 28.45 28 28 7200 -0.29 -1.03%
FDN DJ Internet Index First Trust 98.5 96.75 96.79 235300 -1.44 -1.47%
FDRR Fidelity Dividend ETF For Rising Rates 28.44 28.09 28.1 39100 -0.29 -1.02%
FDVV Fidelity Core Dividend ETF 26.83 26.46 26.46 17000 -0.31 -1.16%
FEEU Barclays FI Enhanced Europe 50 ETN 119.8 117.95 117.95 1400 -1.85 -1.54%
FEN Energy Income and Growth Fund 24.25 23.82 23.82 53200 -0.16 -0.67%
FENY Fidelity Energy MSCI ETF 17.31 17.05 17.05 203500 -0.20 -1.16%
FEU Stoxx Europe 50 SPDR 34.19 33.83 33.86 36600 -0.25 -0.73%
FEZ Euro Stoxx 50 ETF SPDR 39.715 39.26 39.29 2877900 -0.35 -0.88%
FFHG Formula Folios Hedged Growth ETF 24.49 24.25 24.31 6800 0.03 0.12%
FFR FTSE En Dev Mkts Rel Est First Trust 44.93 44.65 44.66 4200 -0.27 -0.60%
FFTI Formula Folios Income ETF 24.97 24.93 24.93 15800 -0.04 -0.16%
FFTY Innovator Ibd 50 Fund ETF 29.93 29.03 29.08 34000 -0.85 -2.84%
FGD DJ Global Select Dividend First Trust 25.41 25.14 25.15 42100 -0.21 -0.83%
FHLC Fidelity Health Care MSCI ETF 38.22 37.66 37.67 66100 -0.40 -1.05%
FIBR Ishares US Fixed Income 100.75 100.62 100.735 7000 0.00 0.00%
FIDU Fidelity Industrials MSCI ETF 34.86 34.38 34.39 50500 -0.45 -1.29%
FIEE FI Enhanced 2X Europe 50 ETN 159.41 157.15 157.15 13000 -2.26 -1.42%
FIEU FI Enhanced Europe 50 ETN 124.05 124.01 124.01 400 -0.04 -0.03%
FIGY Barclays FI Enhanced Global Hi Yld 154.88 152.07 152.07 2200 -2.81 -1.81%
FIHD FI Enhanced Global High Yield ETN 153.11 149.71 149.71 22400 -2.53 -1.66%
FILL Global Energy Producers MSCI Ishares 18.367 18.145 18.145 2200 -0.09 -0.50%
FINU Ultrapro Financials Proshares 76.09 72.71 72.71 5900 -3.38 -4.44%
FINZ Ultrapro Short Financials Proshares 12.7 12.22 12.7 5900 0.37 3.00%
FIW Water ETF FT 42.67 41.936 41.936 20700 -0.72 -1.69%
FLCO Liberty Investment Grade Corp ETF 24.72 24.72 24.72 100 0.00 0.00%
FLEU FI Enhanced Europe 50 ETN Series B 144.1 141.65 141.65 3500 -2.43 -1.69%
FLGE CS FI Large Cap Growth Enhanced ETN 188.85 183.43 183.48 22700 -4.98 -2.64%
FLIO Franklin Intl Opportunities ETF 27.9 27.675 27.675 900 -0.22 -0.81%
FLLV Liberty US Low Volatility ETF 28.34 27.92 27.92 2000 -0.42 -1.48%
FLM Global Engineering and Construction ETF FT 53.59 53.59 53.59 100 0.00 0.00%
FLOT Floating Rate Note Ishares 50.9 50.88 50.9 327300 0.00 0.00%
FLQD Liberty Global Dividend 28.19 28.12 28.12 1900 -0.07 -0.25%
FLQE Liberty Emerging Marketfs ETF 31.32 31.07 31.07 9200 -0.21 -0.67%
FLQG Liberty Global Equity ETF 28.29 28.29 28.29 200 0.00 0.00%
FLQH Liberty Intl Equity Hedged ETF 24.37 24.18 24.18 1000 -0.19 -0.78%
FLQL Franklin Libertyq U.S. Equity ETF 25.99 25.9 25.9 3400 -0.09 -0.35%
FLQM Franklin Libertyq U.S. Mid Cap Equity ETF 25.65 25.65 25.65 100 0.00 0.00%
FLQS Franklin Libertyq U.S. Small Cap Equity ETF 24.71 24.71 24.71 0 0.00 0.00%
FLRN Inv Growth Floating Rate ETF SPDR 30.7 30.68 30.68 189300 -0.01 -0.03%
FLRT Advisorshares Pacific Asset Enh 49.47 49.47 49.47 2900 0.00 0.00%
FLTB Fidelity Limited Term Bond ETF 50.63 50.53 50.63 10300 0.06 0.12%
FLTR Investment Grade Floating Rate Vaneck ETF 25.24 25.21 25.24 70300 0.00 0.00%
FM Frontier 100 Ishares ETF 30.05 29.65 29.85 89000 -0.09 -0.30%
FMAT Fidelity Materials MSCI ETF 31.42 30.94 30.94 83600 -0.46 -1.46%
FMF Mstar Managed Futures Strategy Fund FT 45.86 45.86 45.86 500 0.00 0.00%
FNCF Ishares Financials Multifactor 32.5 32 32 4100 -0.27 -0.84%
FNCL Fidelity Financials MSCI ETF 36.71 36.06 36.11 186000 -0.55 -1.50%
FNDA Schwab Fundamental US Smallcap 34.18 33.55 33.56 257900 -0.47 -1.38%
FNDB Schwab Fundamental US Broad Market 33.94 33.6 33.615 4200 -0.32 -0.96%
FNDC Schwab Fundamental Intl Smallcap 33.69 33.39 33.42 235600 -0.20 -0.59%
FNDE Schwab Fundamental EM Large Company 27.95 27.59 27.62 189300 -0.31 -1.11%
FNDF Schwab Fundamental Intl Large Company 28.8 28.57 28.57 279400 -0.22 -0.76%
FNDX Schwab Fundamental US Largecap 34.19 33.73 33.75 274700 -0.37 -1.08%
FNG Advisorshares New Tech and Media ETF 20.5 20.16 20.165 31000 -0.29 -1.39%
FNI Chindia ETF FT 37.76 37.12 37.15 12800 -0.61 -1.62%
FOIL Aluminum Pure Beta ETN Ipath 28.74 28.74 28.74 100 0.00 0.00%
FPE Preferred Securities and Income ETF FT 20.18 20.12 20.13 832800 -0.03 -0.15%
FPP Fieldpoint Petroleum Corp 0.5 0.33 0.36 1397800 0.02 5.88%
FPP.W Fieldpoint Petroleum Warrant 0.08 0.05 0.06 281700 0.01 20.00%
FPX US IPO Index First Trust 60.38 59.46 59.47 47900 -0.82 -1.36%
FQAL Fidelity Quality Factor ETF 29.1 28.74 28.75 26500 -0.31 -1.07%
FRAK Unconventional Oil & Gas Vaneck ETF 13.07 12.81 12.81 8400 -0.09 -0.70%
FRD Friedman Industries Inc 5.54 5.4 5.43 5700 -0.03 -0.55%
FREL Fidelity Real Estate MSCI ETF 24.45 24.2 24.23 62500 -0.13 -0.53%
FRI S&P REIT Index 23.32 23.15 23.16 22400 -0.04 -0.17%
FRN Frontier Markets Guggenheim ETF 14.27 14.07 14.07 26700 -0.19 -1.33%
FSI Flexible Solutions International Inc 1.92 1.87 1.9 24400 0.03 1.60%
FSP Franklin Street Properties 10.29 9.92 9.95 458500 -0.12 -1.19%
FSTA Fidelity Consumer Staples MSCI ETF 33.5 33.18 33.18 32200 -0.21 -0.63%
FTEC Fidelity Info Tech MSCI ETF 45.18 44.38 44.38 210900 -0.74 -1.64%
FTF Franklin Templeton Limited Duration 11.82 11.71 11.77 278200 -0.04 -0.34%
FTLS Long/Short Equity ETF FT 36.22 35.88 35.89 7300 -0.31 -0.86%
FTSD Franklin Short Dur US Government ETF 96.6 96.5 96.56 4000 0.04 0.04%
FUD CMCI Food TR ETN UBS E-Tracs 17.86 17.86 17.86 100 0.00 0.00%
FUT Managed Futures Strategy Proshares 40.12 40.12 40.12 0 0.00 0.00%
FUTY Fidelity Utilities MSCI ETF 35.45 35.12 35.14 50800 -0.25 -0.71%
FVAL Fidelity Value Factor ETF 29.64 29.26 29.26 9500 -0.34 -1.15%
FVD Value Line Dividend Idx First Trust 29.6 29.24 29.26 521600 -0.29 -0.98%
FVL Value Line 100 ETF First Trust 21.14 21.015 21.015 700 -0.12 -0.59%
FWDB Madrona Global Bond ETF 26.07 26.02 26.02 400 -0.05 -0.19%
FWDD Madrona Domestic ETF 47.99 47.86 47.99 300 0.13 0.27%
FWDI Madrona International ETF 28.58 28.58 28.58 100 0.00 0.00%
FXA Australian Dollar Trust 79.33 78.92 78.93 24500 -0.34 -0.43%
FXB British Pound Sterling Trust 125.49 125.29 125.3 84000 -0.02 -0.02%
FXC Canadian Dollar Trust 78.12 77.815 77.83 51500 -0.24 -0.31%
FXCH Chinese Renminbi Trust 72.6 72.6 72.6 100 0.00 0.00%
FXD Consumer Disc Alphadex First Trust 36.94 36.36 36.36 41400 -0.55 -1.49%
FXE Euro Trust 113.58 113.19 113.31 675600 0.08 0.07%
FXEP Developed Euro-Pacific PS 28.01 28.01 28.01 400 0.00 0.00%
FXEU Europe Currency Hedged PS 23.18 23.18 23.18 400 0.00 0.00%
FXF Swiss Franc Trust 98.66 98 98.47 45600 0.44 0.45%
FXG Consumer Staples Alphadex First Trust 46.99 46.34 46.34 35700 -0.40 -0.86%
FXH Healthcare Alphadex First Trust ETF 65.87 64.95 64.96 68700 -0.56 -0.85%
FXI FTSE China 25 Index Fund Ishares 42.39 41.88 41.92 18729000 -0.37 -0.87%
FXL Technology Alphadex First Trust 45.56 44.67 44.67 34100 -0.73 -1.61%
FXN Energy Alphadex First Trust 12.575 12.3 12.3 178100 -0.13 -1.05%
FXO Financial Alphadex First Trust 29.16 28.67 28.67 87000 -0.42 -1.44%
FXP Ultrashort FTSE China 25 Proshares 22.31 21.8 22.29 132700 0.42 1.92%
FXR Indust/Producer Dur Alphadex First Trust 35.47 34.86 34.86 124800 -0.61 -1.72%
FXS Swedish Krona Trust 118 118 118 100 0.00 0.00%
FXU Utilities Alphadex First Trust 27.87 27.51 27.53 135500 -0.33 -1.18%
FXY Japanese Yen Trust 87.83 87.32 87.83 149400 0.47 0.54%
FXZ Materials Alphadex First Trust 38.41 37.78 37.78 21500 -0.61 -1.59%
FYLD Cambria Foreign Shareholder Yie 24.88 24.63 24.655 5200 -0.07 -0.28%
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