HomeExchange
AMEX EOD:2017-03-24
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 12.55 12.4 12.45 20400 -0.10 -0.80%
FAS Financial Bull 3X Direxion 44.22 42.69 43.45 4486500 -0.44 -1.00%
FAX Aberdeen Asia-Pacific 4.98 4.93 4.98 326900 0.05 1.01%
FAZ Financial Bear 3X Direxion 20.17 19.48 19.83 2655800 0.20 1.02%
FAZZ Direxion Daily Financial Bear 1 18.38 18.34 18.34 2000 -0.04 -0.22%
FBGX UBS Ag Fi Enhanced Large Cap Gr 160.88 139.62 158.85 6800 -2.03 -1.26%
FBND Fidelity Total Bond ETF 49.88 49.73 49.87 31300 0.02 0.04%
FBT NYSE Arca Biotech Index First Trust 104.01 102.86 103.73 30200 0.39 0.38%
FCG ISE Revere Natural Gas First Trust 23.32 23.01 23.14 305500 0.05 0.22%
FCO Aberdeen Global 8.51 8.38 8.38 19600 -0.13 -1.53%
FCOM Fidelity MSCI Telecommunication 30.66 30.42 30.56 18600 0.10 0.33%
FCOR Fidelity Corporate Bond ETF 50 49.63 49.93 11300 0.13 0.26%
FDD Stoxx Euro Select Div First Trust 12.33 12.28 12.3 110200 0.00 0.00%
FDIS Fidelity MSCI Consumer Discreti 34.16 33.91 34.06 20600 0.05 0.15%
FDL Mstar Div Leaders First Trust 28.89 28.67 28.78 447100 -0.08 -0.28%
FDLO Fidelity Low Volatility Factor ETF 27.04 26.84 26.87 4400 -0.14 -0.52%
FDM DJ Select Microcap First Trust 41.57 41.24 41.25 25300 -0.22 -0.53%
FDMO Fidelity Momentum Factor ETF 27.07 26.82 26.84 13200 -0.15 -0.56%
FDN DJ Internet Index First Trust 87.45 86.57 86.98 655300 -0.11 -0.13%
FDRR Fidelity Dividend ETF For Rising Rates 27.71 27.47 27.55 67000 -0.09 -0.33%
FDVV Fidelity Core Dividend ETF 26.48 26.29 26.41 26900 -0.03 -0.11%
FEEU Barclays ETN Fi Enhanced Europe 102.84 102.17 102.84 3600 0.10 0.10%
FEN Energy Income and Growth Fund 26.31 26.05 26.14 24600 -0.02 -0.08%
FENY Fidelity MSCI Energy Index ETF 19.25 19.07 19.12 188300 -0.11 -0.57%
FEU SPDR Stoxx Europe 50 32.02 31.91 31.98 36700 0.01 0.03%
FEZ SPDR Euro Stoxx 50 36.24 36.08 36.15 1902400 -0.02 -0.06%
FFR FTSE En Dev Mkts Rel Est First Trust 43.49 43.23 43.37 3000 0.14 0.32%
FFTY Innovator Ibd 50 Fund ETF 25.34 25 25.21 9100 -0.05 -0.20%
FGD DJ Global Select Dividend First Trust 24.28 24.18 24.19 72700 -0.07 -0.29%
FHLC Fidelity MSCI Health Care Index 35.79 35.51 35.62 80500 -0.03 -0.08%
FIBR Ishares Edge U.S. Fixed Income 99.51 99.46 99.51 1200 0.04 0.04%
FIDU Fidelity MSCI Industrials Index 33.46 33.04 33.16 57100 -0.18 -0.54%
FIEE UBS Ag Fi Enhanced Europe 50 137.1 135.62 136.5 25100 0.66 0.49%
FIEG Fi Enhanced Global High Yield 144.81 144.81 144.81 100 0.00 0.00%
FIEU Fi Enhanced Europe 50 ETN 106.19 105.9 105.9 700 -0.29 -0.27%
FIGY Barclays ETN Fi Enhanced Global 143.88 142.8 143.4 8700 -0.08 -0.06%
FIHD UBS Ag UBS Ag Fi Enhanced Global 140.2 139.2 139.22 5300 -0.55 -0.39%
FILL Global Energy Producers MSCI Ishares 19.07 19.06 19.07 500 0.01 0.05%
FINU Ultrapro Financials Proshares 66.39 63.59 65.01 6500 -0.62 -0.94%
FINZ Ultrapro Short Financials Proshares 15.05 15.05 15.05 100 0.00 0.00%
FISK Empire State Realty Op LP Se 20.74 20.71 20.71 1200 -0.03 -0.14%
FIW ISE Water Idx First Trust 41.15 40.6 40.77 16000 -0.10 -0.24%
FLCO Franklin Liberty Investment Grade Corporate ETF 24.31 24.31 24.31 900 0.00 0.00%
FLEU UBS Ag [London Branch] 123.45 122.94 123.05 3500 0.11 0.09%
FLGE Credit Suisse Fi Large Cap Grow 161.5 159.5 159.79 27600 -1.53 -0.95%
FLLV Franklin Liberty US Low Volatility ETF 26.91 26.9 26.9 9900 -0.01 -0.04%
FLM ISE Glbl Engnrg & Const First Trust 52.02 51.93 51.93 400 -0.09 -0.17%
FLOT Floating Rate Note Ishares 50.89 50.85 50.89 751500 0.02 0.04%
FLQD Franklin Libertyq Global Divide 27.55 27.47 27.47 17200 -0.03 -0.11%
FLQE Franklin Libertyq Emerging Mark 29.8 29.71 29.8 700 0.09 0.30%
FLQG Franklin Libertyq Global Equity 27.46 27.33 27.39 2000 -0.07 -0.25%
FLQH Franklin Libertyq International 24.62 24.59 24.62 1000 0.00 0.00%
FLRN SPDR Inv Gr Floating Rt ETF Barclays Capital 30.72 30.68 30.69 174400 -0.03 -0.10%
FLRT Advisorshares Pacific Asset Enh 49.62 49.62 49.62 100 0.00 0.00%
FLTB Fidelity Limited Term Bond ETF 50.35 50.19 50.24 16600 -0.11 -0.22%
FLTR Market Vectors Investment Grade 25.21 25.17 25.2 23300 0.00 0.00%
FM MSCI Frontier 100 Ishares 28.1 27.84 28.02 232800 0.09 0.32%
FMAT Fidelity MSCI Materials Index E 30.36 29.88 30.02 42500 -0.34 -1.12%
FMF First Trust Morningstar Managed 45.56 45.56 45.56 1100 0.00 0.00%
FNCF Ishares Edge MSCI Multifactor F 30.63 30.63 30.63 0 0.00 0.00%
FNCL Fidelity MSCI Financials Index 35 34.53 34.74 303500 -0.13 -0.37%
FNDA Schwab Fundamental U.S. Small Cap 34.26 33.85 34.01 186800 -0.14 -0.41%
FNDB Schwab Fundamental U.S. Broad Market 33.47 33.22 33.34 11400 -0.05 -0.15%
FNDC Schwab Fundamental International 30.67 30.56 30.6 110600 0.04 0.13%
FNDE Schwab Fundamental Emerging Market 26.71 26.59 26.68 266800 0.05 0.19%
FNDF Schwab Fundamental International 26.68 26.58 26.66 456900 0.03 0.11%
FNDX Schwab Fundamental U.S. Large Cap 33.6 33.31 33.43 387400 -0.12 -0.36%
FNI ISE Chindia First Trust 31.62 31.4 31.53 51100 0.00 0.00%
FPE First Trust Preferred Securitie 19.52 19.47 19.51 497500 0.04 0.21%
FPP Fieldpoint Petroleum Corp 0.46 0.38 0.42 67300 0.03 7.69%
FPP.W Fieldpoint Petroleum Warrant 0.03 0.02 0.02 3600 -0.01 -33.33%
FPX US Ipo Index First Trust 57.04 56.57 56.78 32000 -0.11 -0.19%
FQAL Fidelity Quality Factor ETF 27.99 27.78 27.81 11600 -0.18 -0.64%
FRAK Unconventl Oil & Gas ETF Market Vectors 15.84 15.69 15.73 7100 -0.11 -0.69%
FRD Friedman Industries Inc 6.5 6.32 6.5 46700 0.18 2.85%
FREL Fidelity MSCI Real Estate Index 23.76 23.59 23.63 166900 -0.05 -0.21%
FRI S&P REIT Index First Trust 23.02 22.85 22.88 66200 -0.09 -0.39%
FRN Frontier Markets Guggenheim 13.02 12.9 12.96 32600 -0.01 -0.08%
FSI Flexible Solutions International Inc 1.5 1.48 1.5 2700 0.02 1.35%
FSP Franklin Street Properties 11.99 11.84 11.84 289300 -0.07 -0.59%
FSTA Fidelity MSCI Consumer Staples 33 32.8 32.92 30600 -0.08 -0.24%
FTEC Fidelity MSCI Information Techn 40.98 40.54 40.72 158700 -0.13 -0.32%
FTF Franklin Templeton Limited Duration 12.02 11.93 11.94 89100 -0.03 -0.25%
FTLS First Trust Long/Short Equity 34.85 34.59 34.76 14300 -0.03 -0.09%
FTSD Franklin Short Duration U.S. Go 97.29 97.14 97.23 3200 0.09 0.09%
FUE MLCX Biofuels Index TR ETN Elements 8.8 7.8 8.25 3100 0.45 5.77%
FUT Proshares Managed Futures Strat 40.69 40.69 40.69 0 0.00 0.00%
FUTY Fidelity MSCI Utilities Index E 33.72 33.5 33.61 51700 0.06 0.18%
FVAL Fidelity Value Factor ETF 28.35 28.13 28.26 65100 -0.08 -0.28%
FVD Value Line Dividend Index First Trust 29.06 28.86 28.95 715800 -0.06 -0.21%
FVL Value Line 100 ETF First Trust 21.14 20.96 21.03 2000 -0.11 -0.52%
FWDB Madrona Global Bond ETF 25.4 25.18 25.4 400 0.22 0.87%
FWDD Madrona Domestic ETF 46.92 46.74 46.92 700 0.18 0.39%
FWDI Madrona International ETF 26.08 26.08 26.08 100 0.00 0.00%
FXA Australian Dollar Trust 76.31 76.2 76.28 2800 0.08 0.10%
FXB British Pound Sterling Trust 121.9 121.6 121.72 16800 0.11 0.09%
FXC Canadian Dollar Trust 73.88 73.8 73.82 4800 -0.05 -0.07%
FXCH Chinese Renminbi Trust 72.23 72.23 72.23 100 0.00 0.00%
FXD Consumer Disc Alphadex First Trust 36.19 35.87 36.05 129100 -0.03 -0.08%
FXE Euro Trust 104.88 104.62 104.65 473500 -0.06 -0.06%
FXEP Powershares Developed Europacif 26.85 26.85 26.85 100 0.00 0.00%
FXEU Powershares Europe Currency Hed 21.92 21.79 21.82 5600 -0.10 -0.46%
FXF Swiss Franc Trust 96.15 95.9 96.09 50600 0.15 0.16%
FXG Consumer Staples Alphadex First Trust 46.32 46.05 46.19 175400 -0.04 -0.09%
FXH Healthcare Alphadex First Trust 62.03 61.59 61.85 60100 0.26 0.42%
FXI FTSE China 25 Index Fund Ishares 39.31 39.13 39.25 10557200 0.09 0.23%
FXL Technology Alphadex First Trust 42.01 41.56 41.7 106300 -0.11 -0.26%
FXN Energy Alphadex First Trust 14.53 14.35 14.38 55116600 -0.07 -0.48%
FXO Financial Alphadex First Trust 27.52 27.18 27.3 375300 -0.12 -0.44%
FXP Ultrashort FTSE China 25 Proshares 26.41 26.18 26.27 69800 -0.04 -0.15%
FXR Indust/Producer Dur Alphadex First Trust 33.99 33.55 33.71 436300 -0.17 -0.50%
FXS Swedish Krona Trust 109.45 109.45 109.45 400 0.00 0.00%
FXSG Currencyshares Singapore Dollar 70.6 70.6 70.6 100 0.00 0.00%
FXU Utilities Alphadex First Trust 27.51 27.23 27.41 1269700 0.15 0.55%
FXY Japanese Yen Trust 87.08 86.58 86.65 159800 -0.02 -0.02%
FXZ Materials Alphadex First Trust 37.62 37.04 37.18 120900 -0.41 -1.09%
FYLD Cambria Foreign Shareholder Yie 22.58 22.46 22.48 9900 -0.07 -0.31%
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