HomeExchange
AMEX EOD:2017-08-18
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 56.65 56.65 56.65 100 0.00 0.00%
PAK G-X MSCI Pakistan ETF 15.04 14.89 14.93 15300 0.01 0.07%
PALL Physical Palladium 88.93 88.09 88.4 19000 -0.43 -0.48%
PARR Par Petroleum Corp 16.99 16.55 16.89 133700 0.34 2.05%
PAVE G-X US Infr Development ETF 13.92 13.82 13.89 12100 0.00 0.00%
PBD Global Clean Energy Powershares 12.07 12.03 12.06 7600 -0.01 -0.08%
PBE Dynamic Biotech & Genome Powershares 45.55 45.06 45.26 24200 -0.06 -0.13%
PBJ Dynamic Food & Beverage Powershares 32.38 32.19 32.27 12200 0.04 0.12%
PBP S&P 500 Buywrite Powershares 22.34 22.21 22.29 30500 -0.01 -0.04%
PBS Dynamic Media Powershares 27.38 27.25 27.25 4100 -0.05 -0.18%
PBW Wilderhill Clean Energy Powershares 4.29 4.24 4.27 24500 0.02 0.47%
PCEF CEF Income Composite Powershares 23.49 23.4 23.48 68100 0.06 0.26%
PCG-A Pacific Gas El 6.00 32.77 32.05 32.05 1300 -0.72 -2.20%
PCG-B Pacific Gas El 5.50 30 30 30 100 0.00 0.00%
PCG-D Pacific Gas El 5.00 26.5 26.2 26.5 5000 0.30 1.15%
PCG-E Pacific Gas El 5.00 26.55 26.24 26.5 4100 0.25 0.95%
PCG-G Pacific Gas El 4.80 26 25.88 25.88 1200 -0.12 -0.46%
PCG-H Pacific Gas El 4.50 26.21 26.21 26.21 100 0.00 0.00%
PCY Emrg Mkts Sovereign Debt Powershares 29.55 29.41 29.52 673300 0.05 0.17%
PDN FTSE RAFI Dev Mkts Ex-US S/M Powershares 31.87 31.78 31.83 6000 -0.04 -0.13%
PED Pedevco Corp. 0.74 0.64 0.73 330200 0.03 4.29%
PEJ Dynamic Leisure & Entertain Powershares 40.03 39.78 39.915 16500 -0.08 -0.19%
PEK China ETF Vaneck 44.28 44.09 44.18 40500 0.09 0.20%
PEX Global Listed Private Proshares 41.99 41.99 41.99 300 0.00 0.00%
PFFR Infracap REIT Preferred ETF 26.03 26.01 26.01 2900 -0.02 -0.08%
PFIG Fundamental Inv Gr Corp Bond Powershares 25.75 25.68 25.71 11100 -0.03 -0.12%
PFNX Pfenex Inc 3.615 3.4 3.59 60600 0.11 3.16%
PFV Amplify Yieldshares Prime 5 Dividend ETF 27.27 26.99 27.205 2100 -0.07 -0.24%
PFXF Preferred Securities Vaneck ETF 20.06 19.96 20.04 116600 0.06 0.30%
PGAL G-X FTSE Portugal 20 ETF 11.87 11.78 11.87 20100 0.02 0.17%
PGF Financial Preferred Powershares 18.94 18.9 18.92 226900 0.01 0.05%
PGHY Global Short Term Hi Yld PS 24.25 24.16 24.22 79900 0.02 0.08%
PGM DJ-UBS Platinum TR Sub-Idx ETN Ipath 20.33 20.145 20.33 1100 0.05 0.26%
PGX Preferred Portfolio Powershares 15.03 14.97 15.03 1357500 0.05 0.33%
PHB Fundamental High Yld Corp Bond Powershares 18.89 18.84 18.86 1379500 0.00 0.00%
PHDG S&P 500 Downside Hedged PS 25.98 25.85 25.85 2100 -0.13 -0.50%
PHYS Sprott Physical Gold Trust 10.6 10.47 10.5 335100 -0.09 -0.85%
PICB Intl Corporate Bond Powershares 27.01 26.77 26.9 19600 -0.04 -0.15%
PICK Global Sel Metals & Mining Prd MSCI Ishares 30.22 30 30.165 30500 0.06 0.22%
PIN India Powershares 24.42 24.28 24.34 75700 -0.02 -0.08%
PJP Dynamic Pharmaceuticals Powershares 60.45 59.74 60.16 40300 0.06 0.10%
PKB Dynamic Building & Construct Powershares 28.69 28.45 28.48 93300 -0.16 -0.56%
PLG Platinum Group Metals Ltd 0.558 0.515 0.517 356900 -0.03 -5.83%
PLM Polymet Mining 0.64 0.6 0.63 80500 0.02 3.28%
PLND Poland Vaneck ETF 19.53 19.3 19.51 7400 -0.02 -0.10%
PLX Protalix Biotherapeutics 0.57 0.54 0.56 379900 0.01 1.82%
PLYM Plymouth Industrial REIT Inc 18.13 17.27 18.13 7100 0.50 2.84%
PMR Dynamic Retail Powershares 33.23 33.11 33.13 9300 0.00 0.00%
PPA Aerospace & Defense Powershares 48.29 47.95 48.1 83600 -0.07 -0.15%
PPLN Cushing 30 MLP Index Etns Due June 15 2037 19.23 19.22 19.22 1300 0.00 0.00%
PPLT Physical Platinum 94.05 93.24 93.56 33100 -0.29 -0.31%
PREF Principal Spectrum Preferred Securities Active E 101.17 101.17 101.17 0 0.00 0.00%
PRF FTSE RAFI US 1000 Powershares 103.27 102.44 102.63 399000 -0.05 -0.05%
PRK Park National Corp 96.66 92.42 94.68 50300 2.26 2.45%
PRNT 3D Printing ETF 23.45 23.18 23.25 26700 -0.15 -0.64%
PSI Dynamic Semiconductors Powershares 43.99 43.46 43.7 48500 -0.02 -0.05%
PSJ Dynamic Software Powershares 58.21 57.63 57.98 4700 0.26 0.45%
PSK Wells Fargo Preferred Stock SPDR 45.125 44.99 45.09 33900 0.08 0.18%
PSLV Sprott Physical Silver Trust ETV 6.52 6.43 6.46 294200 -0.05 -0.77%
PSMB Balanced Multi-Asset Allocation PS 13.17 13.17 13.17 0 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 13.06 13.06 13.06 100 0.00 0.00%
PSMM Moderately Conservative Multi-Asset PS 12.95 12.95 12.95 0 0.00 0.00%
PSP Global Listed Private Eq Powershares 12.5 12.43 12.45 140300 -0.02 -0.16%
PSQ QQQ Short Proshares 39.53 39.1 39.37 1189100 0.04 0.10%
PSR Active US Real Estate Powershares 78.36 78.13 78.27 600 0.14 0.18%
PST Ultrashort 7-10 Year Treasury Proshares 21.05 20.916 21.015 7400 0.07 0.31%
PTEU Pacer Trendpilot European Index ETF 29.55 29.15 29.3 8900 -0.02 -0.07%
PTLC Pacer Trendpilot 750 ETF 26.19 26 26.04 96000 0.01 0.04%
PTM Long Platinum TR ETN UBS E-Tracs 10.45 9.81 10.45 300 0.64 6.52%
PTMC Pacer Trendpilot 450 ETF 28.03 27.7 27.91 36400 0.06 0.22%
PTN Palatin Technologies 0.418 0.395 0.412 415900 0.01 3.00%
PTNQ Pacer Trendpilot 100 ETF 27.588 27.23 27.419 17900 0.02 0.09%
PUTW Wisdomtree CBOE S&P 500 Put Write 29.06 28.92 29.01 66300 -0.05 -0.17%
PUW Wilderhill Progressive Energy Powershares 24.23 24.12 24.23 800 0.10 0.41%
PVI Vrdo Tax-Free Weekly Powershares 24.94 24.9 24.94 19800 0.00 0.00%
PW Pittsburgh & West Virginia Railroad 7.2 7.2 7.2 100 0.00 0.00%
PWB Dynamic Largecap Growth Powershares 37.02 36.73 36.88 14200 0.03 0.08%
PWC Dynamic Market Powershares 86.536 85.85 86.329 6900 0.27 0.32%
PWV Dynamic Largecap Value Powershares 35.93 35.65 35.69 89400 -0.02 -0.06%
PWZ Insured Cali Muni Bond Powershares 26.22 26.13 26.22 47300 0.02 0.08%
PXE Dynamic Energy Explor & Prod Powershares 17.705 17.35 17.608 5400 0.23 1.31%
PXF FTSE RAFI Dev Mkts Ex-US Powershares 42.69 42.47 42.61 42100 0.08 0.19%
PXH FTSE RAFI Emrg Mkts Powershares 21.12 20.88 21.07 138800 0.13 0.62%
PXJ Dynamic Oil & Gas Services Powershares 8.19 8 8.14 6500 0.10 1.24%
PXLG Fundamental Pure Large Grow Powershares 41.1 40.72 41 1900 0.13 0.32%
PXLV Fundamental Pure Large Value Powershares 36.01 35.69 35.87 2400 0.13 0.36%
PXMG Fundamental Pure Mid Growth Powershares 36.69 36.55 36.69 2300 0.14 0.38%
PXMV Fundamental Pure Mid Value Powershares 29.84 29.72 29.84 2700 0.08 0.27%
PXQ Dynamic Networking Powershares 43.44 43.01 43.38 2300 -0.03 -0.07%
PXR Emrg Mkts Infrastructure Powershares 35.12 35.09 35.09 700 -0.03 -0.09%
PXSG Fundamental Pure Small Grow Powershares 28.5 28.5 28.5 800 0.00 0.00%
PXSV Fundamental Pure Small Value Powershares 27.61 27.39 27.59 4600 0.18 0.66%
PZA Insured National Muni Bond Powershares 25.64 25.6 25.64 216300 0.02 0.08%
PZD Cleantech Powershares 38.76 38.37 38.6 2700 0.23 0.60%
PZG Paramount Gold and Silver 1.56 1.53 1.55 28500 0.00 0.00%
PZI Zacks Micro Cap Powershares 17.445 17.234 17.445 1600 0.21 1.19%
PZT Insured NY Muni Bond Powershares 24.535 24.525 24.525 400 -0.01 -0.02%
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