HomeExchange
AMEX EOD:2017-09-25
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 13.87 13.8 13.87 400 0.07 0.51%
MAG MAG Silver Corp 12.29 11.93 12.22 291600 0.29 2.43%
MATF Ishares Materials Multifactor 32.06 32.06 32.06 0 0.00 0.00%
MATH Meidell Tactical Advantage ETF 31.23 31.23 31.23 100 0.00 0.00%
MBG Mortgage Backed Bond ETF SPDR 26.39 26.3 26.37 13600 0.07 0.27%
MCF Contango Oil & Gas Company 5.21 4.87 5.13 113200 0.26 5.34%
MDY S&P Midcap 400 SPDR 322.28 320.41 321.95 857500 1.00 0.31%
MDYG S&P Midcap Growth ETF SPDR 145.76 144.87 145.45 13700 -0.15 -0.10%
MDYV S&P Midcap Value ETF SPDR 97.65 97.18 97.62 20600 0.36 0.37%
MEAR Ishares Short Maturity Municipal ETF 50.15 50.105 50.11 8500 0.00 0.00%
MELT Direxion Gold Miners Index Bear 1X 25.93 24.47 24.48 1200 -1.45 -5.59%
MENU Uscf Restaurant Leaders Fund 16.83 16.67 16.7 15000 -0.02 -0.12%
MEXX Direxion Daily MSCI Mexico Bull 3X Shares 30.16 29.55 29.55 6400 -0.61 -2.02%
MGC Megacap 300 Index ETF Vanguard 86.22 85.78 85.94 18700 -0.13 -0.15%
MGK Megacap 300 Growth Index ETF Vanguard 104.26 103.5 103.78 73700 -0.45 -0.43%
MGV Megacap 300 Value Index ETF Vanguard 72.01 71.67 71.88 40400 -0.12 -0.17%
MHE Massachusetts Health and Education Tax-Exempt TR 13.91 13.73 13.77 10900 -0.12 -0.86%
MHH Mastech Holdings Inc 11.8 11.32 11.75 44800 0.35 3.07%
MICR Micron Solutions Inc 3.79 3.62 3.65 800 -0.14 -3.69%
MIDU Direxion Mid Cap Bull 3X 38.76 38.225 38.655 17200 0.33 0.85%
MIDZ Midcap Bear 3X Direxion 17.06 16.95 16.95 2200 -0.08 -0.47%
MINC Advisorshares Newfleet Multi-Se 48.79 48.76 48.77 7800 -0.01 -0.02%
MINT Enhanced Short-Maturity Strgy ETF Pimco 101.79 101.76 101.79 258500 0.03 0.03%
MIW Eaton Vance Michigan Muni Bond Fund 13.79 13.79 13.79 100 0.00 0.00%
MJCO Majesco 5.17 5.02 5.04 1800 -0.13 -2.51%
MLN Long Municipal Index ETF Vaneck 20.11 20.05 20.08 39100 0.00 0.00%
MLPA G-X MLP ETF 10.39 10.16 10.36 258800 0.20 1.97%
MLPB Etracs Alerian MLP Infrastruc ETN 25.155 25.155 25.155 200 0.00 0.00%
MLPC C-Tracks MLP Miller/Howard Perf Fundamental 16.27 16.15 16.26 2100 0.11 0.68%
MLPG Alerian Natural Gas MLP ETN UBS E-Tracs 24.905 24.86 24.905 1100 0.05 0.18%
MLPI Alerian MLP Infrastrctr ETN UBS E-Tracs 25.42 24.58 25.34 225900 0.40 1.60%
MLPJ G-X Junior MLP ETF 7.74 7.66 7.68 2500 0.01 0.13%
MLPO CS S&P MLP Index ETN 14.45 14.45 14.45 100 0.00 0.00%
MLPQ Etracs Mt 2X Alerian MLP Infra ETN Series B 42.03 40.38 41.9 6900 1.52 3.76%
MLPX G-X MLP & Energy Infrasture ETF 13.87 13.64 13.82 54200 0.18 1.32%
MLPY Cushing MLP Hi Income ETN Morgan Stanley 7.22 7.22 7.22 300 0.00 0.00%
MLPZ Etracs Mt 2X S&P MLP ETN Series B 44.27 44.27 44.27 100 0.00 0.00%
MLSS Milestone Scientific 1.31 1.25 1.25 37800 -0.05 -3.85%
MLTI CS X-Links Multi-Asset High Income ETN 28.64 28.64 28.64 200 0.00 0.00%
MMTM S&P 1500 Momentum Tilt ETF SPDR 105.53 105.53 105.53 100 0.00 0.00%
MMV Eaton Vance Massachusetts Muni Income Trust 13.58 13.5 13.51 6500 -0.06 -0.44%
MNA IQ Merger Arbitrage ETF 30.84 30.71 30.83 109900 0.12 0.39%
MNI Mcclatchy Company 7.3 6.64 7.16 2700 0.19 2.73%
MOAT Wide Moat Vaneck ETF 40.21 40 40.09 380400 0.03 0.07%
MOC Command Security Corp 2.88 2.87 2.87 800 -0.01 -0.35%
MOM US Momentum Mkt Neutral ETF Quantshares 23.44 23.44 23.44 100 0.00 0.00%
MOO Agribusiness ETF Vaneck 58.76 58.47 58.67 39400 -0.06 -0.10%
MORL Etracs Mt Pay 2X Mortgage REIT ETN 18.5 18.34 18.49 151000 0.04 0.22%
MORT Mortgage REIT Vaneck ETF 25.09 24.91 25.06 28400 0.07 0.28%
MOTI Morningstar Intl Moat Vaneck ETF 35.64 35.3 35.53 29700 -0.01 -0.03%
MRGR Merger ETF Proshares 35.8 35.8 35.8 0 0.00 0.00%
MRRL Etracs Mt Pay 2X Mortgage REIT ETN Series B 18.33 18.3 18.33 2300 0.03 0.16%
MSN Emerson Radio Corp 1.43 1.35 1.36 20900 -0.07 -4.90%
MTNB Matinas Biopharma Hl 1.3 1.23 1.27 126900 -0.03 -2.31%
MTUM USA Momentum Factor Ishares ETF 94.73 93.58 94 251500 -0.73 -0.77%
MUB S&P National Amt-Free Muni Bd Ishares 111.28 111.18 111.25 535500 0.07 0.06%
MUNI Interm Muni Bond Strgy ETF Pimco 54.11 53.96 54.03 11800 0.07 0.13%
MVF Munivest Fund 9.76 9.72 9.73 45500 0.01 0.10%
MVIN Natixis Seeyond Intl Min Vol ETF 45.26 45.26 45.26 100 0.00 0.00%
MVV Ultra Midcap 400 Proshares 107.2 106.23 107.09 22600 0.40 0.37%
MXC Mexco Energy Corp 4.6 4.4 4.53 10000 0.08 1.80%
MXI S&P Global Materials Ishares 65.24 64.85 64.85 32800 -0.38 -0.58%
MYO Myomo Inc 6.49 6.23 6.3 21100 -0.10 -1.56%
MYY Midcap 400 Short Proshares 12.12 12.05 12.08 10500 0.02 0.17%
MZA Muniyield Arizona Fund 15.06 15.06 15.06 500 0.00 0.00%
MZZ Ultrashort Midcap400 Proshares 21.91 21.76 21.78 1000 -0.13 -0.59%
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