HomeExchange
AMEX EOD:2017-04-28
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 54.1 54.1 54.1 100 0.00 0.00%
PAK Global X MSCI Pakistan ETF 17.87 17.79 17.8 35400 0.00 0.00%
PALL Physical Palladium 79.62 78.95 79.17 81000 0.22 0.28%
PARR Par Petroleum Corp 16.59 16.32 16.37 119300 -0.12 -0.73%
PAVE Global X Funds Global X U.S. Infrastructure Deve 14.91 14.63 14.68 17700 -0.23 -1.54%
PBD Global Clean Energy Powershares 11.4 11.36 11.37 3800 -0.03 -0.26%
PBE Dynamic Biotech & Genome Powershares 43.12 42.88 43.1 11800 -0.02 -0.05%
PBJ Dynamic Food & Beverage Powershares 33.78 33.67 33.72 6900 -0.06 -0.18%
PBP S&P 500 Buywrite Powershares 22.3 22.22 22.24 47900 0.01 0.04%
PBS Dynamic Media Powershares 28.34 27.92 28 7500 -0.34 -1.20%
PBW Wilderhill Clean Energy Powershares 4.23 4.14 4.16 99900 -0.06 -1.42%
PCEF CEF Income Composite Powershares 23.55 23.47 23.54 69400 0.06 0.26%
PCG-A Pacific Gas El 6.00 32.7 32.7 32.7 500 0.00 0.00%
PCG-B Pacific Gas El 5.50 30.03 29.9 30.02 600 0.11 0.37%
PCG-D Pacific Gas El 5.00 26.35 26.33 26.35 300 0.02 0.08%
PCG-E Pacific Gas El 5.00 26.58 26.23 26.58 1000 0.35 1.33%
PCG-G Pacific Gas El 4.80 26.12 26.12 26.12 100 0.00 0.00%
PCG-H Pacific Gas El 4.50 25.49 25.49 25.49 100 0.00 0.00%
PCG-I Pacific Gas El 4.36 25.55 25.16 25.16 400 -0.39 -1.53%
PCY Emrg Mkts Sovereign Debt Powershares 29.48 29.36 29.48 1234500 0.11 0.37%
PDN FTSE Rafi Dev Mkts Ex-US S/M Powershares 30.08 29.8 30.04 121700 0.24 0.81%
PED Pedevco Corp. 0.81 0.71 0.8 125100 0.05 6.67%
PEJ Dynamic Leisure & Entertain Powershares 42.15 42.02 42.02 1100 -0.05 -0.12%
PEK China ETF Market Vectors 38.65 38.6 38.65 2500 0.05 0.13%
PERM G-X Permanent ETF 25.13 25.13 25.13 400 0.00 0.00%
PEX Global Listed Private Proshares 42.35 42.22 42.22 600 -0.13 -0.31%
PFF S&P US Preferred Stock Index Ishares 39.05 38.95 39.01 1937800 0.00 0.00%
PFFR Etfis Series Trust I ETF 25.66 25.64 25.65 2200 0.01 0.04%
PFIG Fundamental Inv Gr Corp Bond Powershares 25.48 25.41 25.47 2800 0.06 0.24%
PFNX Pfenex Inc 5.08 4.79 4.81 78600 -0.20 -3.99%
PFV Amplify Yieldshares Prime 5 Dividend ETF 27.35 27.1 27.1 1100 -0.25 -0.91%
PFXF Market Vectors Preferred Securi 20.19 20.15 20.17 47700 0.02 0.10%
PGAL Global X FTSE Portugal 20 ETF 10.43 10.37 10.39 11000 0.02 0.19%
PGD Asian & Gulf Currency Reval ETN Ipath 48.38 48.38 48.38 100 0.00 0.00%
PGF Financial Preferred Powershares 18.92 18.86 18.88 210300 -0.03 -0.16%
PGHY Powershares Global Short Term H 24.57 24.51 24.54 98700 0.00 0.00%
PGX Preferred Portfolio Powershares 14.98 14.94 14.95 1224900 -0.02 -0.13%
PHB Fundamental High Yld Corp Bd Powershares 18.99 18.95 18.96 1247200 -0.01 -0.05%
PHDG Powershares S&P 500 Downside He 25.32 25.2 25.2 1100 -0.12 -0.47%
PHF Pacholder High Yield Fund 7.9 7.87 7.9 8800 0.01 0.13%
PHYS Sprott Physical Gold Trust 10.36 10.32 10.35 604900 0.03 0.29%
PICB Intl Corporate Bond Powershares 25.5 25.37 25.48 36600 0.02 0.08%
PICK Global Sel Metals & Mining Prd MSCI Ishares 27.27 27.15 27.18 210000 0.01 0.04%
PIN India Powershares 23.18 23.07 23.17 112900 0.07 0.30%
PIP Pharmathene Inc 0.74 0.71 0.73 500100 -0.01 -1.35%
PJP Dynamic Pharmaceuticals Powershares 60.74 60.48 60.65 41500 -0.05 -0.08%
PKB Dynamic Building & Construct Powershares 29.9 29.57 29.57 85400 -0.33 -1.10%
PLG Platinum Group Metals Ltd 1.21 1.18 1.19 1031900 -0.02 -1.65%
PLM Polymet Mining 0.73 0.7 0.71 157700 -0.02 -2.74%
PLND Poland ETF Market Vectors 17.34 17.3 17.31 14900 0.00 0.00%
PLX Protalix Biotherapeutics 1 0.9 0.93 2700300 -0.06 -6.06%
PMR Dynamic Retail Powershares 36.31 36.31 36.31 100 0.00 0.00%
PPA Aerospace & Defense Powershares 45.25 44.76 44.82 83600 -0.43 -0.95%
PPLT Physical Platinum 91 90.4 90.71 25100 0.18 0.20%
PRF FTSE Rafi US 1000 Powershares 103.19 102.6 102.63 335700 -0.56 -0.54%
PRK Park National Corp 108.39 104.98 105.43 22400 -2.70 -2.50%
PRNT 3D Printing ETF 24.01 23.91 24.01 14100 0.10 0.42%
PSI Dynamic Semiconductors Powershares 43.34 42.48 42.5 70900 -0.84 -1.94%
PSJ Dynamic Software Powershares 53.58 53.19 53.44 3000 -0.14 -0.26%
PSK SPDR Wells Fargo Preferred Stock 44.73 44.66 44.71 36300 0.01 0.02%
PSLV Sprott Physical Silver Trust ETV 6.54 6.47 6.51 457600 0.01 0.15%
PSMB Powershares Balanced Multi-Asset Allocation Port 12.79 12.79 12.79 0 0.00 0.00%
PSMC Powershares Conservative Multi-Asset Allocation 12.53 12.53 12.53 0 0.00 0.00%
PSMG Powershares Growth Multi-Asset Allocation Portfo 12.71 12.7 12.7 1700 -0.01 -0.08%
PSMM Powershares Moderately Conservative Multi-Asset 12.52 12.52 12.52 0 0.00 0.00%
PSP Global Listed Private Eq Powershares 12.31 12.26 12.28 382700 -0.02 -0.16%
PSQ Short QQQ Proshares 41.17 40.99 41.11 321600 0.11 0.27%
PSR Active U.S. Real Estate Powershares 76.96 76.86 76.96 400 0.10 0.13%
PST Ultrashort 7-10 Year Treasury Proshares 21.66 21.55 21.55 3100 -0.09 -0.42%
PTEU Pacer Trendpilottm European Ind 27.35 27.21 27.27 3700 -0.08 -0.29%
PTLC Pacer Trendpilot 750 ETF 25.59 25.45 25.49 44900 -0.05 -0.20%
PTM Long Platinum TR ETN UBS E-Tracs 9.98 9.95 9.97 1100 -0.01 -0.10%
PTMC Pacer Trendpilot 450 ETF 28.25 28 28.05 38700 -0.17 -0.60%
PTN Palatin Technologies 0.44 0.41 0.44 2491100 0.02 4.76%
PTNQ Pacer Trendpilot 100 ETF 26.36 26.3 26.3 13300 -0.06 -0.23%
PUTW Wisdomtree CBOE S&P 500 Putwrit 28.58 28.51 28.57 26800 -0.01 -0.03%
PUW Wilderhill Progrsv Energy Powershares 26 25.92 25.92 700 -0.03 -0.12%
PVI Vrdo Tax-Free Weekly Powershares 24.93 24.91 24.91 12000 -0.01 -0.04%
PW Pittsburgh & West Virginia Railroad 6.95 6.95 6.95 100 0.00 0.00%
PW-A Power REIT 7.75% Series A Cumul 25.34 25.32 25.32 900 -0.02 -0.08%
PWB Dynamic Largecap Growth Powershares 35.14 34.97 35.03 28400 -0.11 -0.31%
PWC Dynamic Market Powershares 84.76 84.76 84.76 300 0.00 0.00%
PWV Dynamic Largecap Value Powershares 35.41 35.23 35.27 53300 -0.14 -0.40%
PWZ Insured California Muni Bond Powershares 25.57 25.46 25.55 39000 0.03 0.12%
PXE Dynamic Energy Explor & Prod Powershares 20.48 20.3 20.35 10800 -0.10 -0.49%
PXF FTSE Rafi Dev Mkts Ex-US Powershares 40.8 40.64 40.66 464900 -0.14 -0.34%
PXH FTSE Rafi Emrg Mkts Powershares 20.04 19.95 20.04 151000 0.05 0.25%
PXJ Dynamic Oil & Gas Services Powershares 10.85 10.72 10.72 5300 -0.08 -0.74%
PXLG Fundamental Pure Large Grow Powershares 38.55 38.4 38.5 2300 -0.05 -0.13%
PXLV Fundamental Pure Large Value Powershares 35.85 35.63 35.63 178400 -0.22 -0.61%
PXMG Fundamental Pure Mid Growth Powershares 34.9 34.75 34.89 1600 -0.01 -0.03%
PXMV Fundamental Pure Mid Value Powershares 31.29 30.96 30.96 11000 -0.32 -1.02%
PXQ Dynamic Networking Powershares 43.8 43.8 43.8 100 0.00 0.00%
PXR Emrg Mkts Infrastructure Powershares 35.31 34.96 34.97 1100 -0.34 -0.96%
PXSG Fundamental Pure Small Grow Powershares 28.7 28.45 28.51 3800 -0.19 -0.66%
PXSV Fundamental Pure Small Value Powershares 29.85 29.3 29.3 12500 -0.55 -1.84%
PZA Insured National Muni Bond Powershares 25.12 25.04 25.04 975600 -0.06 -0.24%
PZD Cleantech Powershares 37.33 37.06 37.2 11300 0.04 0.11%
PZG Paramount Gold and Silver 1.67 1.61 1.64 50600 -0.03 -1.80%
PZI Zacks Micro Cap Powershares 18.58 18.58 18.58 100 0.00 0.00%
PZT Insured New York Muni Bond Powershares 24.15 24.1 24.1 2100 -0.02 -0.08%
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