HomeExchange
AMEX EOD:2017-12-13
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 12.83 12.76 12.815 24900 0.04 0.27%
FANZ Prosports Sponsors ETF 22.215 22.215 22.215 400 0.00 0.00%
FAS Financial Bull 3X Direxion 69.64 67.45 67.5 1494800 -2.00 -2.88%
FAX Aberdeen Asia-Pacific 4.85 4.83 4.84 1288000 0.00 0.00%
FAZ Financial Bear 3X Direxion 11.92 11.55 11.9 1288400 0.33 2.85%
FBGX FI Enhanced Large Cap Growth ETN 225.53 224.32 225.28 2000 0.51 0.23%
FBND Fidelity Total Bond ETF 50.325 50.14 50.23 51000 0.04 0.08%
FBT Biotechnology Index NYSE ETF 124.5 122.56 123.95 19900 1.25 1.02%
FCG Natural Gas ETF FT 21.69 21.44 21.46 132300 -0.23 -1.06%
FCO Aberdeen Global 8.77 8.66 8.74 37600 0.05 0.58%
FCOM Fidelity Telecommunication MSCI ETF 32.7 32.34 32.56 50100 0.09 0.28%
FCOR Fidelity Corporate Bond ETF 50.89 50.72 50.88 3200 0.16 0.32%
FDD Stoxx Euro Select Div First Trust 13.68 13.6 13.65 144700 -0.01 -0.07%
FDIS Fidelity Consumer Disc MSCI ETF 38.74 38.64 38.68 127900 0.00 0.00%
FDL Mstar Dividend Leaders 30.335 30.2 30.27 157000 0.06 0.20%
FDLO Fidelity Low Volatility Factor ETF 30.63 30.51 30.58 7300 0.07 0.23%
FDM DJ Select Microcap First Trust 47.77 47.16 47.37 12200 0.21 0.45%
FDMO Fidelity Momentum Factor ETF 31.299 31.165 31.18 8700 -0.02 -0.06%
FDN DJ Internet Index First Trust 109.66 109.14 109.32 319200 0.17 0.16%
FDRR Fidelity Dividend ETF For Rising Rates 30.89 30.79 30.83 52800 0.03 0.10%
FDVV Fidelity Core Dividend ETF 28.96 28.85 28.91 26500 0.03 0.10%
FEEU Barclays FI Enhanced Europe 50 ETN 130.83 130.08 130.56 3900 0.36 0.28%
FEN Energy Income and Growth Fund 23.37 23.13 23.37 129200 0.17 0.73%
FENY Fidelity Energy MSCI ETF 19.31 19.18 19.26 327100 -0.04 -0.21%
FEU Stoxx Europe 50 SPDR 35.9 35.71 35.85 22500 0.09 0.25%
FEZ Euro Stoxx 50 ETF SPDR 41.16 40.94 41.08 3355500 -0.02 -0.05%
FFHG Formula Folios Hedged Growth ETF 27.615 27.49 27.49 9000 -0.04 -0.15%
FFIU Fieldstone Uva Unconstrained Medium-Term Fixed I 25.04 24.95 25.04 6000 0.06 0.24%
FFR FTSE En Dev Mkts Rel Est First Trust 46.29 46.05 46.29 28300 0.16 0.35%
FFSG Formulafolios Smart Growth ETF 25.71 25.63 25.68 2700 -0.03 -0.12%
FFTG Formulafolios Tactical Growth ETF 25.66 25.6 25.6 2800 0.00 0.00%
FFTI Formula Folios Income ETF 25.1 25.02 25.09 26700 0.07 0.28%
FFTY Innovator Ibd 50 Fund ETF 33.08 32.85 32.96 188800 0.11 0.33%
FGD DJ Global Select Dividend First Trust 26.24 26.12 26.19 41600 0.04 0.15%
FHLC Fidelity Health Care MSCI ETF 40.65 40.33 40.54 155000 0.16 0.40%
FIBR Ishares US Fixed Income 100.25 100.09 100.235 6800 0.14 0.14%
FIDU Fidelity Industrials MSCI ETF 38.47 38.07 38.26 195600 0.15 0.39%
FIEE FI Enhanced 2X Europe 50 ETN 175.1 174.58 174.58 800 -0.38 -0.22%
FIEG FI Enhanced Global High Yield 177.66 177.66 177.66 100 0.00 0.00%
FIEU FI Enhanced Europe 50 ETN 135.3 134.6 135.2 5300 0.60 0.45%
FIGY Barclays FI Enhanced Global Hi Yld 169.58 168.8 169.295 2000 0.41 0.24%
FIHD FI Enhanced Global High Yield ETN 170.62 169.03 170.4 10500 0.96 0.57%
FILL Global Energy Producers MSCI Ishares 21.2 21.04 21.2 1900 0.00 0.00%
FINU Ultrapro Financials Proshares 108.01 103.8 104 13600 -3.42 -3.18%
FINZ Ultrapro Short Financials Proshares 8.04 8.04 8.04 100 0.00 0.00%
FISK Empire State Realty Op LP Se 20.28 20.28 20.28 100 0.00 0.00%
FIW Water ETF FT 48.17 47.93 48.02 21500 0.03 0.06%
FLAU Australia Franklin FTSE ETF 25.54 25.38 25.48 8600 0.08 0.31%
FLBR Brazil Franklin FTSE ETF 24.12 24.12 24.12 100 0.00 0.00%
FLCA Canada Franklin FTSE ETF 25.08 25.08 25.08 100 0.00 0.00%
FLCH China Franklin FTSE ETF 25.2 25.2 25.2 1000 0.00 0.00%
FLCO Liberty Investment Grade Corp ETF 24.81 24.81 24.81 100 0.00 0.00%
FLEU FI Enhanced Europe 50 ETN Series B 157.39 156.15 157.21 24300 0.81 0.52%
FLGE CS FI Large Cap Growth Enhanced ETN 226.79 225.12 225.86 16000 -0.18 -0.08%
FLHK Hong Kong Franklin FTSE ETF 25.995 25.995 25.995 400 0.00 0.00%
FLIO Franklin Intl Opportunities ETF 29.645 29.645 29.645 100 0.00 0.00%
FLJH Japan Hedged Franklin FTSE ETF 26.22 26.12 26.18 1800 0.06 0.23%
FLJP Japan Franklin FTSE ETF 26.46 26.36 26.36 9300 -0.10 -0.38%
FLLV Liberty US Low Volatility ETF 30.33 30.3 30.33 700 0.03 0.10%
FLM Global Engineering and Construction ETF FT 59.43 59.35 59.35 400 -0.08 -0.13%
FLMB Franklin Liberty Municipal Bond ETF 25.15 25.1 25.15 900 0.05 0.20%
FLMI Franklin Liberty Intermediate Munic 24.96 24.96 24.96 1100 0.00 0.00%
FLMX Mexico Franklin FTSE ETF 25.05 24.96 24.96 5400 -0.09 -0.36%
FLOT Floating Rate Note Ishares 50.9 50.875 50.88 715500 0.00 0.00%
FLQD Liberty Global Dividend 28.86 28.81 28.86 1100 0.05 0.17%
FLQE Liberty Emerging Marketfs ETF 32.61 32.44 32.6 3200 0.16 0.49%
FLQG Liberty Global Equity ETF 30.71 30.67 30.71 900 0.03 0.10%
FLQH Liberty Intl Equity Hedged ETF 25.84 25.645 25.645 2000 -0.20 -0.75%
FLQL Franklin Libertyq U.S. Equity ETF 28.93 28.93 28.93 300 0.00 0.00%
FLQM Franklin Libertyq U.S. Mid Cap Equity ETF 27.7 27.7 27.7 0 0.00 0.00%
FLQS Franklin Libertyq U.S. Small Cap Equity ETF 26.73 26.73 26.73 0 0.00 0.00%
FLRN Inv Growth Floating Rate ETF SPDR 30.74 30.71 30.74 331300 0.02 0.07%
FLRT Advisorshares Pacific Asset Enh 49.23 49.23 49.23 100 0.00 0.00%
FLTB Fidelity Limited Term Bond ETF 50.17 50.125 50.17 5400 0.04 0.08%
FLTR Investment Grade Floating Rate Vaneck ETF 25.27 25.25 25.27 28100 0.01 0.04%
FLTW Taiwan Franklin FTSE ETF 24.49 24.49 24.49 100 0.00 0.00%
FM Frontier 100 Ishares ETF 33.59 33.4 33.48 173600 -0.11 -0.33%
FMAT Fidelity Materials MSCI ETF 34.55 34.42 34.5 126500 0.06 0.17%
FMDG Fieldstone Merlin Dynamic Large Cap Growth ETF 27.7 27.7 27.7 300 0.00 0.00%
FMF Mstar Managed Futures Strategy Fund FT 47.47 47.23 47.23 5100 -0.24 -0.51%
FNCF Ishares Financials Multifactor 36.05 35.78 35.78 900 -0.27 -0.75%
FNCL Fidelity Financials MSCI ETF 41.21 40.64 40.65 443400 -0.49 -1.19%
FNDA Schwab Fundamental US Smallcap 37.81 37.56 37.61 154900 0.05 0.13%
FNDB Schwab Fundamental US Broad Market 37.15 37.02 37.05 20500 0.02 0.05%
FNDC Schwab Fundamental Intl Smallcap 35.9 35.69 35.81 109200 0.11 0.31%
FNDE Schwab Fundamental EM Large Company 29.49 29.26 29.35 175500 0.09 0.31%
FNDF Schwab Fundamental Intl Large Company 30.75 30.61 30.69 278700 0.02 0.07%
FNDX Schwab Fundamental US Largecap 37.35 37.23 37.23 275200 -0.07 -0.19%
FNG Advisorshares New Tech and Media ETF 21.85 21.705 21.77 46400 -0.05 -0.23%
FNI Chindia ETF FT 38.98 38.7 38.92 26700 0.22 0.57%
FOIL Aluminum Pure Beta ETN Ipath 28.84 28.84 28.84 100 0.00 0.00%
FPE Preferred Securities and Income ETF FT 20.08 20.01 20.03 678200 -0.05 -0.25%
FPEI FT Institutional Preferred Securities and Income 20.17 20.1 20.16 222000 0.06 0.30%
FPX US IPO Index First Trust 67.95 67.51 67.55 38700 -0.02 -0.03%
FQAL Fidelity Quality Factor ETF 31.85 31.75 31.77 10500 -0.08 -0.25%
FRAK Unconventional Oil & Gas Vaneck ETF 14.88 14.67 14.68 10600 -0.20 -1.34%
FRD Friedman Industries Inc 5.44 5.3 5.35 15900 -0.02 -0.37%
FREL Fidelity Real Estate MSCI ETF 25.1 24.96 24.98 171500 -0.02 -0.08%
FRI S&P REIT Index 23.779 23.645 23.68 29500 0.01 0.04%
FRN Frontier Markets Guggenheim ETF 15.03 14.94 14.99 45200 -0.03 -0.20%
FSI Flexible Solutions International Inc 1.7 1.68 1.68 4200 -0.02 -1.18%
FSP Franklin Street Properties 10.73 10.44 10.71 229300 0.22 2.10%
FSTA Fidelity Consumer Staples MSCI ETF 34.3 34.05 34.22 65800 0.17 0.50%
FTEC Fidelity Info Tech MSCI ETF 50.35 50.07 50.13 243600 -0.10 -0.20%
FTF Franklin Templeton Limited Duration 11.6 11.46 11.6 135200 0.06 0.52%
FTLS Long/Short Equity ETF FT 38.98 38.88 38.88 11600 -0.06 -0.15%
FTSD Franklin Short Dur US Government ETF 96.109 95.99 96.035 2400 0.02 0.03%
FTVA Aptus Fortified Value ETF 26.85 26.83 26.83 11300 -0.02 -0.07%
FUD CMCI Food TR ETN UBS E-Tracs 17.555 17.555 17.555 1600 0.00 0.00%
FUT Managed Futures Strategy Proshares 39.92 39.89 39.89 300 -0.03 -0.08%
FUTY Fidelity Utilities MSCI ETF 36.22 35.99 36.06 84600 -0.02 -0.06%
FVAL Fidelity Value Factor ETF 32.82 32.65 32.65 19200 -0.17 -0.52%
FVD Value Line Dividend Idx First Trust 31.13 31.02 31.05 323100 -0.01 -0.03%
FVL Value Line 100 ETF First Trust 23.47 23.38 23.38 1900 -0.06 -0.26%
FWDB Madrona Global Bond ETF 26.03 26.03 26.03 500 0.00 0.00%
FWDD Madrona Domestic ETF 53.09 52.95 52.95 2500 -0.14 -0.26%
FWDI Madrona International ETF 30.43 30.36 30.43 1300 0.07 0.23%
FXA Australian Dollar Trust 76.47 76.03 76.37 19100 0.32 0.42%
FXB British Pound Sterling Trust 130.49 129.79 130.43 161500 0.64 0.49%
FXC Canadian Dollar Trust 77.06 76.62 76.91 26000 0.17 0.22%
FXCH Chinese Renminbi Trust 74.58 74.58 74.58 100 0.00 0.00%
FXD Consumer Disc Alphadex First Trust 41.78 41.55 41.62 63900 0.07 0.17%
FXE Euro Trust 113.99 113.24 113.98 812600 0.62 0.55%
FXEP Developed Euro-Pacific PS 29.11 29.11 29.11 100 0.00 0.00%
FXEU Europe Currency Hedged PS 24.25 24.16 24.16 3800 -0.09 -0.37%
FXF Swiss Franc Trust 95.84 95.3 95.77 19400 0.44 0.46%
FXG Consumer Staples Alphadex First Trust 48.85 48.55 48.63 54700 -0.15 -0.31%
FXH Healthcare Alphadex First Trust ETF 69.86 69.44 69.67 106100 0.23 0.33%
FXI FTSE China 25 Index Fund Ishares 46.61 46.18 46.44 19507700 0.24 0.52%
FXJP Japan Currency Hedged PS 32.01 32.01 32.01 100 0.00 0.00%
FXL Technology Alphadex First Trust 51.26 50.92 50.92 121900 -0.08 -0.16%
FXN Energy Alphadex First Trust 14.72 14.56 14.58 67900 -0.13 -0.88%
FXO Financial Alphadex First Trust 31.57 31.255 31.27 343500 -0.28 -0.89%
FXP Ultrashort FTSE China 25 Proshares 17.81 17.48 17.6 29100 -0.21 -1.18%
FXR Indust/Producer Dur Alphadex First Trust 40 39.75 39.78 98400 0.02 0.05%
FXS Swedish Krona Trust 113.19 113.19 113.19 100 0.00 0.00%
FXSG Singapore Dollar Currencyshares 72.98 72.98 72.98 100 0.00 0.00%
FXU Utilities Alphadex First Trust 27.27 27.14 27.17 97100 -0.07 -0.26%
FXY Japanese Yen Trust 85.44 84.76 85.34 268300 0.45 0.53%
FXZ Materials Alphadex First Trust 42.51 42.32 42.45 19500 0.13 0.31%
FYLD Cambria Foreign Shareholder Yie 25.94 25.81 25.94 1200 0.13 0.50%
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