HomeExchange
AMEX EOD:2017-06-28
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
PAF FTSE RAFI Asia Pacific Ex-Jp Powershares 54.94 54.79 54.94 1000 0.15 0.27%
PAK G-X MSCI Pakistan ETF 16.58 16.38 16.51 38000 0.07 0.43%
PALL Physical Palladium 82.26 81.73 82.06 14600 -0.03 -0.04%
PARR Par Petroleum Corp 17.64 17.39 17.58 106000 0.09 0.51%
PAVE G-X US Infr Development ETF 14.53 14.32 14.51 1400 0.19 1.33%
PBD Global Clean Energy Powershares 11.96 11.94 11.95 4500 0.00 0.00%
PBE Dynamic Biotech & Genome Powershares 46.74 45.55 46.64 12100 1.07 2.35%
PBJ Dynamic Food & Beverage Powershares 31.65 31.47 31.63 16500 0.16 0.51%
PBP S&P 500 Buywrite Powershares 22.29 22.22 22.25 37700 0.01 0.04%
PBS Dynamic Media Powershares 28.15 27.73 28.1 31900 0.37 1.33%
PBW Wilderhill Clean Energy Powershares 4.4 4.32 4.37 67800 0.01 0.23%
PCEF CEF Income Composite Powershares 23.69 23.61 23.68 81300 0.07 0.30%
PCG-A Pacific Gas El 6.00 32.47 31.98 32.18 2600 0.20 0.63%
PCG-B Pacific Gas El 5.50 29 29 29 1400 0.00 0.00%
PCG-C Pacific Gas El 5.00 26.7 26.7 26.7 100 0.00 0.00%
PCG-D Pacific Gas El 5.00 26.39 26.2 26.39 3300 0.19 0.73%
PCG-E Pacific Gas El 5.00 26.58 26.17 26.43 1100 -0.15 -0.56%
PCG-H Pacific Gas El 4.50 26 26 26 100 0.00 0.00%
PCY Emrg Mkts Sovereign Debt Powershares 29.49 29.39 29.47 1053900 -0.02 -0.07%
PDN FTSE RAFI Dev Mkts Ex-US S/M Powershares 31.33 31.02 31.27 9300 0.14 0.45%
PED Pedevco Corp. 0.67 0.61 0.61 95700 -0.06 -8.96%
PEJ Dynamic Leisure & Entertain Powershares 42.02 41.8 41.83 5300 -0.06 -0.14%
PEK China ETF Vaneck 42.27 42.02 42.24 72400 -0.03 -0.07%
PERM G-X Permanent ETF 25.44 25.28 25.28 2100 -0.16 -0.63%
PEX Global Listed Private Proshares 42.17 41.99 42.15 400 0.16 0.38%
PFF S&P US Preferred Stock Ishares 39.22 39.1 39.2 2598000 0.07 0.18%
PFFR Infracap REIT Preferred ETF 26.32 26.3 26.3 4300 -0.01 -0.04%
PFIG Fundamental Inv Gr Corp Bond Powershares 25.67 25.63 25.65 28900 0.00 0.00%
PFNX Pfenex Inc 4.55 4.18 4.32 263600 -0.09 -2.04%
PFV Amplify Yieldshares Prime 5 Dividend ETF 27.54 27.54 27.54 0 0.00 0.00%
PFXF Preferred Securities Vaneck ETF 20.19 20.11 20.14 302300 -0.01 -0.05%
PGAL G-X FTSE Portugal 20 ETF 11.28 11.22 11.27 13000 0.05 0.45%
PGF Financial Preferred Powershares 19.1 19.07 19.09 230600 0.01 0.05%
PGHY Global Short Term Hi Yld PS 24.29 24.2 24.26 62800 0.04 0.17%
PGM DJ-UBS Platinum TR Sub-Idx ETN Ipath 19.03 19.03 19.03 100 0.00 0.00%
PGX Preferred Portfolio Powershares 15.13 15.1 15.13 1836300 0.02 0.13%
PHB Fundamental High Yld Corp Bond Powershares 19 18.94 19 779300 0.01 0.05%
PHDG S&P 500 Downside Hedged PS 25.62 25.54 25.62 1000 0.07 0.27%
PHF Pacholder High Yield Fund 7.95 7.93 7.94 21800 0.01 0.13%
PHYS Sprott Physical Gold Trust 10.22 10.19 10.2 243100 -0.02 -0.20%
PICB Intl Corporate Bond Powershares 26.3 26.2 26.2 22900 0.00 0.00%
PICK Global Sel Metals & Mining Prd MSCI Ishares 26.73 26.37 26.7 38300 0.33 1.25%
PIN India Powershares 22.88 22.77 22.85 71600 0.03 0.13%
PJP Dynamic Pharmaceuticals Powershares 63.55 62.79 63.48 88400 0.69 1.10%
PKB Dynamic Building & Construct Powershares 30.13 29.67 30 105600 0.33 1.11%
PLG Platinum Group Metals Ltd 0.91 0.86 0.88 376400 0.01 1.15%
PLM Polymet Mining 0.61 0.59 0.6 113900 -0.01 -1.64%
PLND Poland Vaneck ETF 18.54 18.45 18.54 5000 0.04 0.22%
PLX Protalix Biotherapeutics 0.83 0.8 0.82 718800 0.01 1.23%
PLYM Plymouth Industrial REIT Inc. 18.24 17.7 18.24 86000 0.29 1.62%
PMR Dynamic Retail Powershares 34.91 34.83 34.83 300 -0.08 -0.23%
PPA Aerospace & Defense Powershares 46.17 45.8 46.11 44000 0.16 0.35%
PPLN Cushing 30 MLP Index Etns Due June 15 2037 21.2 20.12 20.4 28600 0.21 1.04%
PPLT Physical Platinum 88.32 87.7 88.03 26000 -0.29 -0.33%
PRB Pre-Refunded Muni ETF Vaneck 24.62 24.62 24.62 100 0.00 0.00%
PRF FTSE RAFI US 1000 Powershares 103.94 103.29 103.74 64200 0.45 0.44%
PRK Park National Corp 105.04 103.12 103.88 37800 0.00 0.00%
PRNT 3D Printing ETF 25.56 25.4 25.49 8200 0.09 0.35%
PSI Dynamic Semiconductors Powershares 43.3 42.11 43.25 59700 0.67 1.57%
PSJ Dynamic Software Powershares 56.92 55.76 56.8 7800 1.04 1.87%
PSK Wells Fargo Preferred Stock SPDR 45.06 44.99 45 74200 0.00 0.00%
PSLV Sprott Physical Silver Trust ETV 6.4 6.35 6.39 392400 0.01 0.16%
PSMB Balanced Multi-Asset Allocation PS 12.95 12.95 12.95 300 0.00 0.00%
PSMC Conservative Multi-Asset Allocation PS 12.46 12.46 12.46 0 0.00 0.00%
PSMG Growth Multi-Asset Allocation Portfolio PS 13.01 13.01 13.01 100 0.00 0.00%
PSMM Moderately Conservative Multi-Asset PS 12.59 12.59 12.59 0 0.00 0.00%
PSP Global Listed Private Eq Powershares 12.47 12.35 12.46 55400 0.11 0.89%
PSQ QQQ Short Proshares 40.4 39.7 39.75 609600 -0.43 -1.07%
PSR Active US Real Estate Powershares 80.08 79.92 79.94 600 0.02 0.03%
PST Ultrashort 7-10 Year Treasury Proshares 21.26 21.2 21.23 41700 0.00 0.00%
PTEU Pacer Trendpilot European Index ETF 29.08 28.82 28.88 4500 -0.11 -0.38%
PTLC Pacer Trendpilot 750 ETF 26.2 26 26.2 136000 0.14 0.54%
PTM Long Platinum TR ETN UBS E-Tracs 9.59 9.59 9.59 9900 0.00 0.00%
PTMC Pacer Trendpilot 450 ETF 28.58 28.36 28.51 26100 0.06 0.21%
PTN Palatin Technologies 0.42 0.4 0.41 784100 -0.01 -2.38%
PTNQ Pacer Trendpilot 100 ETF 27.17 26.76 27.17 34400 0.41 1.53%
PUTW Wisdomtree CBOE S&P 500 Put Write 29.14 29.03 29.12 416600 0.06 0.21%
PUW Wilderhill Progressive Energy Powershares 25.29 25.2 25.2 1700 -0.08 -0.32%
PVI Vrdo Tax-Free Weekly Powershares 24.94 24.91 24.94 400 0.03 0.12%
PW Pittsburgh & West Virginia Railroad 7.62 7.28 7.34 5300 -0.16 -2.13%
PWB Dynamic Largecap Growth Powershares 36.42 36.04 36.4 17700 0.16 0.44%
PWC Dynamic Market Powershares 86.13 85.72 85.99 4100 0.27 0.31%
PWV Dynamic Largecap Value Powershares 36.34 36.12 36.29 54000 0.17 0.47%
PWZ Insured Cali Muni Bond Powershares 26.1 26.02 26.05 32400 0.03 0.12%
PXE Dynamic Energy Explor & Prod Powershares 18.96 18.62 18.77 4300 0.15 0.81%
PXF FTSE RAFI Dev Mkts Ex-US Powershares 42.07 41.74 42.03 31400 0.29 0.69%
PXH FTSE RAFI Emrg Mkts Powershares 19.98 19.81 19.94 78300 0.06 0.30%
PXJ Dynamic Oil & Gas Services Powershares 9.4 9.3 9.3 4000 -0.05 -0.53%
PXLG Fundamental Pure Large Grow Powershares 40.35 40.21 40.35 1300 0.09 0.22%
PXLV Fundamental Pure Large Value Powershares 36.07 35.85 36.02 5700 0.00 0.00%
PXMG Fundamental Pure Mid Growth Powershares 36.97 36.68 36.97 5400 0.22 0.60%
PXMV Fundamental Pure Mid Value Powershares 30.48 30.23 30.4 9500 0.17 0.56%
PXQ Dynamic Networking Powershares 44.44 44.28 44.44 200 0.16 0.36%
PXR Emrg Mkts Infrastructure Powershares 34.67 34.34 34.67 300 0.33 0.96%
PXSG Fundamental Pure Small Grow Powershares 30.01 29.91 29.99 1900 0.08 0.27%
PXSV Fundamental Pure Small Value Powershares 29.27 28.89 29.17 31700 0.28 0.97%
PZA Insured National Muni Bond Powershares 25.64 25.51 25.53 183700 -0.06 -0.23%
PZD Cleantech Powershares 38.73 38.23 38.67 5400 0.24 0.62%
PZG Paramount Gold and Silver 1.58 1.51 1.54 68400 -0.03 -1.91%
PZI Zacks Micro Cap Powershares 18.09 17.93 18.09 600 0.00 0.00%
PZT Insured NY Muni Bond Powershares 24.56 24.48 24.53 6600 -0.01 -0.04%
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