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
IAF Aberdeen Australia Equity Fund Inc 5.88 5.81 5.85 46600 0.04 0.69%
IAGG Ishares International Aggregate 51.7 51.6 51.63 21400 -0.02 -0.04%
IAI DJ US Broker-Dealers Ishares 51.07 50.33 50.58 18200 -0.26 -0.51%
IAK DJ US Insurance Ishares 60.28 59.74 59.74 5900 -0.36 -0.60%
IAT DJ US Regional Banks Ishares 44.49 43.77 44.16 333200 -0.16 -0.36%
IAU Gold Trust Ishares 12.05 11.97 12.01 5207300 0.02 0.17%
IBCC 2018 Investment Grade Ishares 24.66 24.61 24.66 2100 0.03 0.12%
IBCD 2020 Investment Grade Ishares 24.66 24.61 24.65 2300 0.00 0.00%
IBCE 2023 Investment Grade Ishares 24.25 24.13 24.25 4000 0.02 0.08%
IBDB Inc Isharesbond 2018 Ishares 25.63 25.61 25.63 4500 0.00 0.00%
IBDC Inc Isharesbond 2020 Ishares 26.23 26.13 26.19 5700 -0.04 -0.15%
IBDD Inc Isharesbond 2023 Ishares 26.39 26.26 26.27 4900 -0.10 -0.38%
IBDH Isharebond Dec 2018 Corporate T 25.19 25.16 25.16 33400 -0.01 -0.04%
IBDJ Ishares Ibonds Dec 2017 Corporate 24.86 24.83 24.86 16700 0.01 0.04%
IBDK Ishares Ibonds Dec 2019 Corporate 24.98 24.95 24.97 22600 -0.01 -0.04%
IBDL Ishares Ibonds Dec 2020 Corpora 25.42 25.36 25.4 24100 -0.02 -0.08%
IBDM Ishares Ibonds Dec 2021 Corporate 24.81 24.72 24.76 52400 -0.03 -0.12%
IBDN Ishares Ibonds Dec 2022 Corporate 24.9 24.82 24.88 38000 0.00 0.00%
IBDO Ishares Ibonds Dec 2023 Corpora 24.89 24.8 24.82 30300 0.00 0.00%
IBDP Ishares Ibonds Dec 2024 Corpora 24.71 24.6 24.67 15200 0.01 0.04%
IBDQ Ishares Ibonds Dec 2025 Corpora 24.61 24.5 24.59 24600 -0.01 -0.04%
IBDR Ishares Ibonds Dec 2026 Term Corporate ETF 24.06 23.96 23.98 3700 -0.08 -0.33%
IBIO Ibio Inc 0.43 0.41 0.42 47600 0.00 0.00%
IBLN Direxion Ibillionaire Index ETF 27.24 27.24 27.24 100 0.00 0.00%
IBMF 2017 S&P Amt-Free Municipal Ser Ishares 27.26 27.24 27.25 226600 0.01 0.04%
IBMG 2018 S&P Amt-Free Municipal Ishares 25.51 25.44 25.51 244300 0.06 0.24%
IBMH 2019 Amt-Free Muni Term Ishares 25.55 25.45 25.51 169600 0.03 0.12%
IBMI Ishares Muni 2020 25.6 25.49 25.55 122300 0.06 0.24%
IBMJ Ishares Trust Ishares Ibonds De 25.68 25.55 25.61 112300 0.06 0.23%
IBMK Ishares Trust Ishares Ibonds De 25.7 25.63 25.66 27900 -0.03 -0.12%
IBND SPDR Intl Corp Bond Barclays Capital 31.49 31.22 31.35 57000 0.13 0.42%
ICF Realty Majors Cohen & Steers Ishares 99.92 99.09 99.21 279000 -0.42 -0.42%
ICI Optimized Currency Carry ETN Ipath 39.81 39.81 39.81 100 0.00 0.00%
ICOL MSCI Colombia Capped Ishares 13.57 13.4 13.57 2600 0.17 1.27%
ICSH Liquidity Income Ishares 50.12 50.08 50.11 1600 0.03 0.06%
ICVT Ishares Convertible Bond ETF 50.91 50.64 50.64 1700 -0.21 -0.41%
IDHD Powershares S&P Internatl Dev Hi Div Low Vol Por 27.01 26.99 26.99 500 -0.02 -0.07%
IDHQ S&P Intl Dev High Quality Powershares 20.88 20.74 20.82 2300 -0.06 -0.29%
IDLV S&P Intl Dev Low Volatility Powershares 30.68 30.58 30.63 49200 -0.01 -0.03%
IDMO Powershares S&P International D 24.18 24.1 24.18 500 0.08 0.33%
IDN Intellicheck Mobilisia 2.33 2.24 2.33 14600 0.03 1.30%
IDOG Alps International Sector Divid 25.41 25.26 25.36 32600 0.04 0.16%
IDU DOW Utilities Ishares 130.1 129.17 129.78 59100 0.46 0.36%
IDV DJ Intl Select Div Idx Ishares 31.19 31.07 31.11 643500 0.00 0.00%
IDX Indonesia Index ETF Market Vectors 22.9 22.72 22.85 17400 0.00 0.00%
IEC IEC Electronics 3.7 3.55 3.7 16000 0.10 2.78%
IEF 7-10 Yr Trsy Ishares 105.61 105.35 105.48 2540000 0.09 0.09%
IEFA Core MSCI EAFE Ishares 57.96 57.76 57.85 3593500 0.03 0.05%
IEI 3-7 Year Treasury Bond Ishares 122.97 122.81 122.88 266200 0.06 0.05%
IEMG Core MSCI Emerging Mkts Ishares 48.38 48.15 48.29 6954200 0.12 0.25%
IEO DJ US Oil & Gas Ex Index Ishares 58.59 58.02 58.09 64800 -0.38 -0.65%
IEUR Core Europe Ishares 43.92 43.7 43.87 6310600 0.14 0.32%
IEV S&P Europe 350 Index Ishares 41.78 41.61 41.72 751600 0.04 0.10%
IEZ DJ US Oil Equipment Index Ishares 41.02 40.35 40.43 30300 -0.27 -0.66%
IF Aberdeen Indonesia Fund 6.97 6.94 6.96 8300 0.01 0.14%
IFIX DB-X Barclays Inter Corp Bh ETF 49.73 49.73 49.73 0 0.00 0.00%
IFLY Factorshares Trust Purefunds Dr 28 27.84 27.84 1000 -0.08 -0.29%
IFMI Institutional Financial Markets 1.21 1.15 1.17 8700 0.02 1.74%
IGC India Globalization Capital Inc 0.43 0.38 0.4 113700 -0.01 -2.44%
IGE S&P Natural Resources North Amer Ishares 33.64 33.35 33.4 846800 -0.16 -0.48%
IGHG Investment Grade-Interest Rate Proshares 76.11 75.61 75.61 37900 -0.47 -0.62%
IGIH Db-Xt Invt Grd Bd Intr Rt Hdg 24.19 24.1 24.1 900 -0.09 -0.37%
IGM S&P Technology North Amer Ishares 137.51 136.25 136.69 18100 -0.45 -0.33%
IGN S&P Tech-Multimd Ntwk North Amer Ishares 45.76 45.35 45.52 17400 0.13 0.29%
IGRO Ishares International Dividend 52.89 52.19 52.52 2500 0.33 0.63%
IGV S&P Tech-Software North Amer Ishares 125.9 124.69 125.14 45600 -0.10 -0.08%
IGVT DB-X Barclays Inter Treas Bh ETF 48.42 48.42 48.42 0 0.00 0.00%
IHDG Wisdomtree International Hedged 28.53 28.41 28.48 83900 0.04 0.14%
IHE DJ US Pharmaceuticals Ishares 150.32 149.22 149.93 13200 0.38 0.25%
IHF DJ US Healthcare Provider Ishares 132.61 130.95 132.16 17600 0.66 0.50%
IHI DJ US Medical Devices Ishares 151.74 150.44 151.2 133300 0.76 0.51%
IHT Innsuites Hospitality Trust 1.94 1.94 1.94 200 0.00 0.00%
IHY Intl High Yield Bond ETF Market Vectors 24.59 24.5 24.57 20200 0.03 0.12%
IJH S&P Midcap 400 Index Ishares 169.9 168.11 168.66 2196600 -0.72 -0.43%
IJJ S&P Midcap 400 Value Index Ishares 146.81 145.22 145.75 300900 -0.69 -0.47%
IJK S&P Midcap 400 Growth Index Ishares 189.85 188.05 188.58 69500 -0.79 -0.42%
IJR S&P Smallcap 600 Index Ishares 68.17 67.31 67.66 3999700 -0.23 -0.34%
IJS S&P Smallcap 600 Value Index Ishares 136.32 134.61 135.23 180300 -0.72 -0.53%
IJT S&P Smallcap 600 Growth Ishares 151.04 149.4 150.23 92300 -0.31 -0.21%
ILB Global Advantage Inflation-Linked Bd Strat Fd Pi 43.93 43.73 43.79 1900 -0.14 -0.32%
ILF S&P Latin Amer 40 Index Ishares 31.55 31.15 31.49 1593900 0.29 0.93%
ILTB 10+ Year Government/Credit Bond Ishares 61.61 61.26 61.37 31800 0.01 0.02%
IMH Impac Mortgage Holdings 12.72 12.17 12.21 23000 -0.30 -2.40%
IMLP Ipath S&P MLP ETN 20.57 20.43 20.46 4000 -0.01 -0.05%
IMO Imperial Oil Ltd 31.06 30.71 30.87 151700 -0.14 -0.45%
IMOM Momentumshares International Qu 24.82 24.82 24.82 200 0.00 0.00%
IMTB Ishares Core 5 10 Year USD Bond ETF 49.14 49.04 49.13 1500 -0.01 -0.02%
IMTM Ishares MSCI International Mome 26.9 26.8 26.84 2600 -0.03 -0.11%
IMUC Immunocellular Thera 2.74 2.51 2.69 66700 -0.05 -1.82%
INCO India Consumer Egshares 37.85 37.6 37.79 25800 -0.06 -0.16%
INDA India Index Fund MSCI Ishares 31.06 30.93 30.98 2639800 0.00 0.00%
INDF Ishares Edge MSCI Multifactor I 29.32 29.32 29.32 100 0.00 0.00%
INDL India Bull 3X Direxion 68.5 67.58 68.2 36000 0.04 0.06%
INFU Infusystems Holdings 2.2 2.1 2.17 122300 0.02 0.93%
INKM SPDR SSGA Income Allocation ETF 31.54 31.42 31.53 3000 0.08 0.25%
INP India Index ETN MSCI Ipath 73.49 73.3 73.49 14300 0.19 0.26%
INR INR/USD ETN Market Vectors 40 40 40 100 0.00 0.00%
INS Intelligent Systems Corp 4.69 4.69 4.69 100 0.00 0.00%
INTF Ishares Factorselect MSCI Inter 25.15 25.03 25.09 39300 0.01 0.04%
INTT Intest Corp 6.3 5.95 6.3 38100 0.35 5.88%
INUV Inuvo Inc 1.34 1.25 1.29 12000 -0.03 -2.27%
INXX India Infrastructure Egshares 12.74 12.7 12.73 21400 0.00 0.00%
IOO S&P Global 100 Index Ishares 81.5 81.13 81.19 9400 -0.15 -0.18%
IOT Income Opportunity Realty Trust 8.75 8.31 8.75 2000 0.43 5.17%
IPAC Core Pacific Ishares 52.8 52.58 52.74 29700 0.15 0.29%
IPAY Purefunds ISE Mobile Payments E 27.85 27.65 27.72 27800 -0.06 -0.22%
IPD SPDR S&P Cons Disc Sector International 38.24 38.24 38.24 100 0.00 0.00%
IPE SPDR Tips Barclays Capital 57 56.66 56.86 17300 0.16 0.28%
IPF SPDR S&P Financial Sector International 20.66 20.47 20.47 800 0.00 0.00%
IPFF S&P Intl Preferred Stock Index Ishares 17.06 16.95 17.04 49700 0.04 0.24%
IPK SPDR S&P Technology Sector International 39.01 38.78 38.85 25300 0.03 0.08%
IPN SPDR S&P Industrial Sector International 32.29 32.29 32.29 300 0.00 0.00%
IPO Renaissance Ipo ETF 22.65 22.61 22.65 1800 0.03 0.13%
IPS SPDR S&P Cons Stapl Sector International 43.12 43.01 43.1 1000 0.09 0.21%
IPU SPDR S&P Utilities Sector International 15.95 15.89 15.91 1800 -0.01 -0.06%
IPW SPDR S&P Energy Sector International 18.07 17.87 17.96 3400 -0.11 -0.61%
IQDE Flexshares International Qualit 23.26 23.26 23.26 100 0.00 0.00%
IQDF Flexshares International Qualit 24.34 24.23 24.3 99900 0.07 0.29%
IQDG Wisdomtree International Qualit 26.4 26.3 26.37 7800 -0.03 -0.11%
IQDY Flexshares International Qualit 25.91 25.79 25.79 11300 -0.03 -0.12%
IQLT Ishares MSCI International Deve 26.36 26.3 26.3 11400 -0.06 -0.23%
IRT Independence Realty Trust Inc 9.29 9.17 9.19 246900 -0.01 -0.11%
IRV SPDR S&P Materials Sector International 21.8 21.72 21.8 1100 0.08 0.37%
IRY SPDR S&P Healthcare Sector International 46.8 46.67 46.77 3400 -0.02 -0.04%
ISCF Ishares Factorselect MSCI Intl 26.62 26.6 26.6 900 0.00 0.00%
ISDR Issuer Direct Corp 10.15 9.6 9.95 27700 -0.20 -1.97%
ISL Aberdeen Israel Fund 17.5 17.39 17.45 3800 0.02 0.11%
ISMD Inspire Small/Mid Cap Impact ETF 24.17 24.17 24.17 800 0.00 0.00%
ISR Isoray Inc 0.63 0.6 0.63 35400 0.00 0.00%
ISRA Market Vectors Israel ETF 29.25 29.15 29.25 2400 0.05 0.17%
IST SPDR S&P Telecom Sector International 24.15 24.15 24.15 100 0.00 0.00%
ISTB Core Short-Term US Bond Ishares 50.09 50.05 50.07 104300 -0.01 -0.02%
ITA DJ US Aerospace & Defense Ishares 148.89 146.69 147.22 411800 -1.57 -1.06%
ITB DJ US Home Construction Ishares 31.9 31.53 31.69 2284800 -0.10 -0.31%
ITE SPDR Interm-Term Trs Barclays Capital 59.84 59.75 59.77 16100 0.01 0.02%
ITM Intermediate Muni ETF Market Vectors 23.42 23.37 23.4 417300 0.00 0.00%
ITML Vaneck Vectors Amt-Free 12-17 Year Muni Idx ETF 23.48 23.48 23.48 0 0.00 0.00%
ITMS Vaneck Vectors Amt-Free 6-8 Year Municipal Idx E 23.75 23.75 23.75 0 0.00 0.00%
ITOT S&P 1500 Index Ishares 53.76 53.28 53.51 870000 -0.13 -0.24%
ITR SPDR Interm-Term Corp Bnd Barclays Capital 34.11 34.04 34.09 153600 0.04 0.12%
IUSB Universal Bond Ishares 50.48 50.34 50.36 36400 -0.07 -0.14%
IUSG Core US Growth Ishares 46.18 45.83 45.97 220000 -0.13 -0.28%
IUSV Core US Value ETF Ishares 50.31 49.83 50.07 280000 -0.13 -0.26%
IVAL Valueshares International Quant 28.42 28.33 28.42 1500 0.03 0.11%
IVE S&P 500 Value Index Ishares 103.81 102.84 103.28 1072000 -0.31 -0.30%
IVLU Ishares MSCI International Deve 23.44 23.31 23.38 7300 0.07 0.30%
IVOG S&P Midcap 400 Growth Idx ETF Vanguard 117.21 116.14 116.48 13800 -0.52 -0.44%
IVOO S&P Midcap 400 Index ETF Vanguard 114.71 113.64 113.91 30600 -0.51 -0.45%
IVOV S&P Midcap 400 Value Index ETF Vanguard 111.79 110.69 110.99 12500 -0.48 -0.43%
IVV S&P 500 Index Ishares 236.5 234.43 235.39 4124700 -0.45 -0.19%
IVW S&P 500 Growth Index Ishares 131.08 130.01 130.5 694200 -0.34 -0.26%
IWB Russell 1000 Index Ishares 130.78 129.66 130.15 1432300 -0.30 -0.23%
IWC Russell Microcap Index Ishares 83.62 82.72 83.15 39800 -0.19 -0.23%
IWD Russell 1000 Value Index Ishares 114.57 113.49 113.97 2418800 -0.31 -0.27%
IWF Russell 1000 Growth Index Ishares 113.25 112.37 112.74 1387800 -0.21 -0.19%
IWL Russell Top 200 Index Ishares 53.7 53.35 53.35 3500 -0.26 -0.48%
IWM Russell 2000 Ishares 135.47 133.86 134.49 33513800 -0.46 -0.34%
IWN Russell 2000 Value Index Ishares 116.12 114.65 115.13 641900 -0.46 -0.40%
IWO Russell 2000 Growth Index Ishares 159.58 157.91 158.62 250500 -0.18 -0.11%
IWP Russell Midcap Growth Index Ishares 103.38 102.53 102.85 264500 -0.21 -0.20%
IWR Russell Midcap Index Ishares 186 184.33 185.07 192900 -0.53 -0.29%
IWS Russell Midcap Value Index Ishares 82.29 81.51 81.82 932700 -0.33 -0.40%
IWV Russell 3000 Index Ishares 139.21 138 138.57 287300 -0.25 -0.18%
IWX Russell Top 200 Value Index Ishares 48.2 47.81 47.96 35900 -0.10 -0.21%
IWY Russell Top 200 Growth Index Ishares 61.17 60.76 60.88 54300 -0.15 -0.25%
IXC S&P Global Energy Ishares 32.71 32.54 32.56 180400 -0.10 -0.31%
IXG S&P Global Financials Ishares 60.76 60.21 60.49 12000 -0.11 -0.18%
IXJ S&P Global Healthcare Ishares 103.1 102.4 102.68 32900 -0.04 -0.04%
IXN S&P Global Technology Ishares 123.79 122.82 123.13 13600 -0.06 -0.05%
IXP S&P Global Telecommunications Ishares 60.11 59.89 59.95 7400 0.06 0.10%
IYC DJ US Consumer Services Ishares 158.62 157.77 158.11 13600 -0.12 -0.08%
IYE DJ US Energy Ishares 37.88 37.54 37.59 1008900 -0.20 -0.53%
IYF DJ US Financial Sector Ishares 103.71 102.53 103.12 609200 -0.36 -0.35%
IYG DJ US Financial Services Ishares 108.61 107.03 107.85 214900 -0.22 -0.20%
IYH DJ US Healthcare Ishares 156.18 154.9 155.42 67800 0.03 0.02%
IYJ DJ US Industrial Ishares 125.69 124.43 124.83 61500 -0.78 -0.62%
IYK DJ US Consumer Goods Ishares 119 118.37 118.73 15300 -0.05 -0.04%
IYLD Mstar Multi-Asset Income Index Ishares 25.06 24.93 24.99 50000 0.06 0.24%
IYM DJ US Basic Materials Ishares 88.6 87.3 87.57 103700 -0.90 -1.02%
IYR DJ US Real Estate Ishares 78.19 77.6 77.74 7585000 -0.26 -0.33%
IYT DOW Transportations Ishares 161.69 159.96 160.74 405300 -0.37 -0.23%
IYW DJ US Technology Ishares 134.44 133.09 133.56 182300 -0.50 -0.37%
IYY DJ US Index Ishares 117.74 116.83 117.14 23600 -0.32 -0.27%
IYZ DJ US Telecom Ishares 32.29 31.96 32.09 568000 0.04 0.12%
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