HomeExchange
AMEX EOD:2017-05-26
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
MAB Eaton Vance Massachusetts Muni Bond 14 13.81 14 2300 0.14 1.01%
MAG MAG Silver Corp 12.12 11.89 11.94 477700 0.05 0.42%
MATF Ishares Materials Multifactor 29.62 29.62 29.62 0 0.00 0.00%
MBB MBS Bond Ishares 107.33 107.23 107.33 252400 0.06 0.06%
MBG Mortgage Backed Bond ETF SPDR 26.48 26.41 26.48 17000 0.04 0.15%
MCF Contango Oil & Gas Company 6.65 6.32 6.5 134500 -0.15 -2.26%
MCRO IQ Hedge Macro Tracker ETF 25.65 25.65 25.65 100 0.00 0.00%
MDY S&P Midcap 400 SPDR 315 313.66 314.31 1004500 -0.21 -0.07%
MDYG S&P Midcap Growth ETF SPDR 142.81 142.23 142.52 17700 0.01 0.01%
MDYV S&P Midcap Value ETF SPDR 95.27 94.81 94.84 67300 -0.40 -0.42%
MEAR Ishares Short Maturity Municipal ETF 50.1 50.02 50.02 400 -0.08 -0.16%
MELT Direxion Gold Miners Index Bear 1X 25.86 25.86 25.86 200 0.00 0.00%
MEXX Direxion Daily MSCI Mexico Bull 3X Shares 25.53 25.53 25.53 100 0.00 0.00%
MGC Megacap 300 Index ETF Vanguard 82.85 82.71 82.84 20500 0.13 0.16%
MGK Megacap 300 Growth Index ETF Vanguard 100.85 100.63 100.83 93300 0.05 0.05%
MGV Megacap 300 Value Index ETF Vanguard 68.8 68.65 68.75 41700 0.07 0.10%
MHE Massachusetts Health and Education Tax-Exempt TR 13.92 13.92 13.92 100 0.00 0.00%
MHH Mastech Holdings Inc 6.7 6.6 6.63 1600 -0.02 -0.30%
MICR Micron Solutions Inc. 4.1 3.8 4.1 38900 0.20 5.13%
MIDU Direxion Mid Cap Bull 3X 36.2 35.87 36.11 15300 -0.06 -0.17%
MIDZ Midcap Bear 3X Direxion 18.81 18.68 18.73 14500 0.00 0.00%
MINC Advisorshares Newfleet Multi-Se 48.74 48.64 48.66 5700 -0.02 -0.04%
MINT Enhanced Short-Maturity Strgy ETF Pimco 101.67 101.66 101.66 206400 -0.01 -0.01%
MJCO Majesco 4.74 4.7 4.7 2600 0.00 0.00%
MLN Long Municipal Index ETF Vaneck 19.94 19.85 19.87 151300 -0.04 -0.20%
MLPA G-X MLP ETF 11.22 11.15 11.17 681700 -0.05 -0.45%
MLPC C-Tracks MLP Miller/Howard Perf Fundamental 17.13 17 17.04 5300 -0.02 -0.12%
MLPE C-Tracks MLP Miller/Howard Fundamental Series B 26.04 25.98 25.98 5200 -0.06 -0.23%
MLPG Alerian Natural Gas MLP ETN UBS E-Tracs 26.19 26.19 26.19 200 0.00 0.00%
MLPI Alerian MLP Infrastrctr ETN UBS E-Tracs 27.59 27.42 27.46 164900 -0.10 -0.36%
MLPJ G-X Junior MLP ETF 8.14 8.03 8.13 6000 0.10 1.25%
MLPQ Etracs Mt 2X Alerian MLP Infra ETN Series B 49.95 49.42 49.65 2500 -0.30 -0.60%
MLPX G-X MLP & Energy Infrasture ETF 14.01 13.94 13.95 60300 -0.06 -0.43%
MLPY Cushing MLP Hi Income ETN Morgan Stanley 7.61 7.6 7.6 1300 0.00 0.00%
MLPZ Etracs Mt 2X S&P MLP ETN Series B 55.22 55.22 55.22 100 0.00 0.00%
MLSS Milestone Scientific 1.4 1.35 1.4 6400 0.00 0.00%
MMTM S&P 1500 Momentum Tilt ETF SPDR 101.71 101.51 101.71 500 0.12 0.12%
MMV Eaton Vance Massachusetts Muni Income Trust 13.51 13.46 13.46 7200 -0.02 -0.15%
MNA IQ Merger Arbitrage ETF 30.26 30.21 30.23 13900 -0.03 -0.10%
MOAT Wide Moat Vaneck ETF 38.49 38.37 38.37 62700 -0.05 -0.13%
MOC Command Security Corp 3.38 3.05 3.31 181100 0.20 6.43%
MOM US Momentum Mkt Neutral ETF Quantshares 22.92 22.92 22.92 100 0.00 0.00%
MOO Agribusiness ETF Vaneck 55.24 55.1 55.17 25900 0.02 0.04%
MORL Etracs Mt Pay 2X Mortgage REIT ETN 17.9 17.56 17.86 110100 0.06 0.34%
MORT Mortgage REIT Vaneck ETF 24.3 24.07 24.3 30800 0.04 0.16%
MOTI Morningstar Intl Moat Vaneck ETF 33.31 33.1 33.23 15400 -0.02 -0.06%
MRGR Merger ETF Proshares 35.82 35.82 35.82 0 0.00 0.00%
MRRL Etracs Mt Pay 2X Mortgage REIT ETN Series B 17.72 17.7 17.7 1400 -0.02 -0.11%
MSN Emerson Radio Corp 1.32 1.29 1.32 3300 0.03 2.33%
MTK MS Technology ETF SPDR 73.6 73.3 73.6 21200 0.04 0.05%
MTNB Matinas Biopharma Hl 3.05 2.97 3 297700 -0.04 -1.32%
MTUM USA Momentum Factor Ishares ETF 88.57 88.25 88.57 148000 0.11 0.12%
MUB S&P National Amt-Free Muni Bd Ishares 110.53 110.4 110.46 258800 0.04 0.04%
MUNI Interm Muni Bond Strgy ETF Pimco 53.64 53.5 53.54 6600 -0.06 -0.11%
MVF Munivest Fund 9.77 9.69 9.76 117700 0.06 0.62%
MVIN Natixis Seeyond Intl Min Vol ETF 43.87 43.8 43.8 9400 -0.07 -0.16%
MVV Ultra Midcap 400 Proshares 102.07 101.27 101.8 14200 -0.15 -0.15%
MXC Mexco Energy Corp 4.85 4.05 4.41 117400 0.15 3.52%
MXI S&P Global Materials Ishares 59.83 59.72 59.77 10600 0.02 0.03%
MYY Midcap 400 Short Proshares 12.47 12.46 12.46 3900 0.00 0.00%
MZA Muniyield Arizona Fund 14.99 14.91 14.92 2700 -0.07 -0.47%
MZZ Ultrashort Midcap400 Proshares 23.28 23.28 23.28 4100 0.00 0.00%
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