HomeExchange
AMEX EOD:2017-10-20
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 58.5 58.3 58.3 300 -0.20 -0.34%
PAK G-X MSCI Pakistan ETF 14.65 14.48 14.62 41600 0.14 0.97%
PALL Physical Palladium 93.37 92.06 93.13 29100 -0.01 -0.01%
PARR Par Petroleum Corp 20.61 20.38 20.61 290800 0.10 0.49%
PAVE G-X US Infr Development ETF 15.73 15.52 15.705 13000 0.19 1.19%
PBD Global Clean Energy Powershares 13.11 13.03 13.03 10100 -0.04 -0.31%
PBE Dynamic Biotech & Genome Powershares 48.95 48.48 48.71 14400 -0.18 -0.37%
PBEE PS FTSE Emerging Markets Portfolio 25.29 25.29 25.29 200 0.00 0.00%
PBJ Dynamic Food & Beverage Powershares 32.58 32.43 32.48 44100 -0.09 -0.28%
PBND Powershares Exchange-Traded Fund Trust II 25.01 25.01 25.01 100 0.00 0.00%
PBP S&P 500 Buywrite Powershares 22.4 22.3 22.34 47500 0.02 0.09%
PBS Dynamic Media Powershares 27.98 27.865 27.898 3000 0.02 0.06%
PBUS PS MSCI USA Portfolio 25.71 25.71 25.71 400 0.00 0.00%
PBW Wilderhill Clean Energy Powershares 4.86 4.82 4.85 34200 0.02 0.41%
PCEF CEF Income Composite Powershares 24.19 24.12 24.19 78500 0.01 0.04%
PCG-A Pacific Gas El 6.00 31.3 31.2 31.3 1100 0.09 0.29%
PCG-B Pacific Gas El 5.50 29.55 29.55 29.55 300 0.00 0.00%
PCG-D Pacific Gas El 5.00 26.35 26.35 26.35 100 0.00 0.00%
PCG-E Pacific Gas El 5.00 26.72 26.66 26.66 2900 -0.06 -0.22%
PCG-G Pacific Gas El 4.80 26.75 26.25 26.75 400 0.48 1.83%
PCG-H Pacific Gas El 4.50 26.06 26.06 26.06 100 0.00 0.00%
PCY Emrg Mkts Sovereign Debt Powershares 29.85 29.75 29.76 1914500 -0.09 -0.30%
PDN FTSE RAFI Dev Mkts Ex-US S/M Powershares 33.36 33.17 33.17 8300 -0.19 -0.57%
PED Pedevco Corp. 0.5 0.38 0.42 407500 0.04 10.53%
PEJ Dynamic Leisure & Entertain Powershares 42.18 42.115 42.13 6800 -0.05 -0.12%
PEK China ETF Vaneck 46.98 46.84 46.98 8900 0.00 0.00%
PEX Global Listed Private Proshares 42.45 42.395 42.395 200 -0.05 -0.13%
PFFD Global X U.S. Preferred ETF 25.09 25.05 25.07 11100 0.01 0.04%
PFFR Infracap REIT Preferred ETF 25.83 25.71 25.735 12700 -0.09 -0.37%
PFIG Fundamental Inv Gr Corp Bond Powershares 25.68 25.63 25.66 22300 -0.01 -0.04%
PFNX Pfenex Inc 2.93 2.7 2.75 216900 -0.01 -0.36%
PFXF Preferred Securities Vaneck ETF 20.03 19.98 20.02 78300 0.04 0.20%
PGAL G-X FTSE Portugal 20 ETF 12.63 12.55 12.58 8400 -0.05 -0.40%
PGF Financial Preferred Powershares 18.99 18.9 18.97 266400 0.07 0.37%
PGHY Global Short Term Hi Yld PS 24.38 24.28 24.31 74400 -0.07 -0.29%
PGM DJ-UBS Platinum TR Sub-Idx ETN Ipath 18.745 18.745 18.745 100 0.00 0.00%
PGX Preferred Portfolio Powershares 15.07 15.01 15.06 1229200 0.03 0.20%
PHB Fundamental High Yld Corp Bond Powershares 19.14 19.1 19.12 228500 0.00 0.00%
PHDG S&P 500 Downside Hedged PS 26.77 26.57 26.74 2900 0.17 0.64%
PHYS Sprott Physical Gold Trust 10.47 10.4 10.44 383500 0.02 0.19%
PICB Intl Corporate Bond Powershares 27.07 26.899 26.955 19700 -0.08 -0.28%
PICK Global Sel Metals & Mining Prd MSCI Ishares 32.38 32.145 32.25 78300 0.06 0.19%
PIN India Powershares 24.98 24.89 24.93 27600 0.03 0.12%
PJP Dynamic Pharmaceuticals Powershares 66.35 65.82 65.96 88500 -0.24 -0.36%
PKB Dynamic Building & Construct Powershares 32.61 32.39 32.5 52500 0.11 0.34%
PLG Platinum Group Metals Ltd 0.52 0.45 0.46 404300 -0.06 -11.54%
PLM Polymet Mining 0.6 0.585 0.597 198000 0.01 0.84%
PLND Poland Vaneck ETF 20.38 20.27 20.36 4400 -0.02 -0.10%
PLX Protalix Biotherapeutics 0.81 0.765 0.79 1232000 -0.02 -2.47%
PLYM Plymouth Industrial REIT Inc 18.21 18.01 18.19 36800 -0.02 -0.11%
PMR Dynamic Retail Powershares 33.972 33.745 33.972 1900 0.23 0.67%
PPA Aerospace & Defense Powershares 53 52.59 53 112200 0.32 0.61%
PPLN Cushing 30 MLP Index Etns Due June 15 2037 19.95 19.86 19.87 3600 -0.08 -0.40%
PPLT Physical Platinum 88.31 87.78 88.29 56300 0.38 0.43%
PRB Pre-Refunded Muni ETF Vaneck 24.59 24.57 24.57 500 -0.02 -0.08%
PRF FTSE RAFI US 1000 Powershares 109.22 108.91 109.22 63500 0.29 0.27%
PRK Park National Corp 111.58 110.35 111.25 20200 0.00 0.00%
PRNT 3D Printing ETF 25.97 25.69 25.92 30500 0.23 0.90%
PSI Dynamic Semiconductors Powershares 52.64 52.25 52.3 94200 -0.29 -0.55%
PSJ Dynamic Software Powershares 65.314 65.076 65.235 5300 0.09 0.15%
PSK Wells Fargo Preferred Stock SPDR 44.72 44.6 44.69 46200 0.03 0.07%
PSLV Sprott Physical Silver Trust ETV 6.48 6.37 6.39 246400 -0.03 -0.47%
PSMB Balanced Multi-Asset Allocation PS 13.41 13.41 13.41 100 0.00 0.00%
PSMC Conservative Multi-Asset Allocation PS 12.9 12.9 12.9 400 0.00 0.00%
PSMG Growth Multi-Asset Allocation Portfolio PS 13.65 13.65 13.65 100 0.00 0.00%
PSMM Moderately Conservative Multi-Asset PS 13.05 13.05 13.05 100 0.00 0.00%
PSP Global Listed Private Eq Powershares 12.92 12.89 12.9 95600 0.00 0.00%
PSQ QQQ Short Proshares 37.37 37.25 37.34 264000 0.07 0.19%
PSR Active US Real Estate Powershares 80.53 80.5 80.5 200 -0.03 -0.04%
PST Ultrashort 7-10 Year Treasury Proshares 21.57 21.48 21.52 36900 0.01 0.05%
PTEU Pacer Trendpilot European Index ETF 30.89 30.65 30.685 33300 -0.05 -0.18%
PTLC Pacer Trendpilot 750 ETF 27.77 27.65 27.73 90500 0.06 0.22%
PTM Long Platinum TR ETN UBS E-Tracs 9.6 9.6 9.6 100 0.00 0.00%
PTMC Pacer Trendpilot 450 ETF 30.21 30.049 30.155 47400 0.10 0.32%
PTN Palatin Technologies 0.83 0.77 0.82 1339200 0.01 1.23%
PTNQ Pacer Trendpilot 100 ETF 28.985 28.84 28.87 24500 -0.11 -0.40%
PUTW Wisdomtree CBOE S&P 500 Put Write 29.65 29.52 29.54 106300 0.02 0.07%
PUW Wilderhill Progressive Energy Powershares 26.6 26.6 26.6 200 0.00 0.00%
PVI Vrdo Tax-Free Weekly Powershares 24.939 24.9 24.91 12500 0.00 0.02%
PW Pittsburgh & West Virginia Railroad 6.08 6.06 6.08 500 0.02 0.33%
PWB Dynamic Largecap Growth Powershares 40.2 40.06 40.16 41000 -0.04 -0.10%
PWC Dynamic Market Powershares 93.58 93.32 93.34 7500 0.02 0.02%
PWV Dynamic Largecap Value Powershares 38.55 38.43 38.55 50000 0.05 0.13%
PWZ Insured Cali Muni Bond Powershares 26.34 26.22 26.23 29700 -0.05 -0.19%
PXE Dynamic Energy Explor & Prod Powershares 20.29 20.09 20.28 4600 0.19 0.95%
PXF FTSE RAFI Dev Mkts Ex-US Powershares 44.64 44.53 44.62 29500 0.04 0.09%
PXH FTSE RAFI Emrg Mkts Powershares 21.96 21.87 21.93 74600 0.01 0.05%
PXJ Dynamic Oil & Gas Services Powershares 9.25 9.11 9.2 9700 -0.05 -0.54%
PXLG Fundamental Pure Large Grow Powershares 44.05 43.97 43.98 4100 -0.07 -0.16%
PXLV Fundamental Pure Large Value Powershares 38.03 37.962 38.025 3100 0.06 0.17%
PXMG Fundamental Pure Mid Growth Powershares 40.14 39.89 40.09 1900 0.20 0.50%
PXMV Fundamental Pure Mid Value Powershares 30.79 30.76 30.76 11300 -0.03 -0.10%
PXQ Dynamic Networking Powershares 45.99 45.88 45.975 1900 0.09 0.19%
PXR Emrg Mkts Infrastructure Powershares 37.8 37.6 37.73 2400 -0.07 -0.19%
PXSG Fundamental Pure Small Grow Powershares 31.13 31.06 31.06 800 -0.02 -0.06%
PXSV Fundamental Pure Small Value Powershares 30.47 30.24 30.265 7800 -0.20 -0.67%
PZA Insured National Muni Bond Powershares 25.74 25.68 25.71 231100 0.00 0.00%
PZD Cleantech Powershares 42.27 42.09 42.11 11700 -0.08 -0.19%
PZG Paramount Gold and Silver 1.3 1.22 1.26 68500 -0.04 -3.08%
PZI Zacks Micro Cap Powershares 19.58 19.49 19.5 2800 -0.01 -0.05%
PZT Insured NY Muni Bond Powershares 24.64 24.57 24.62 7700 0.05 0.20%
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