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
SAA Ultra Smallcap 600 Proshares 84.71 84.71 84.71 100 0.00 0.00%
SACH Sachem Capital Corp 5.22 5.1 5.18 7800 0.08 1.57%
SAGG Total Bond Market Bear 1X Direxion 31.51 31.49 31.49 4100 -0.01 -0.03%
SAND Sandstorm Gold Ltd 3.49 3.25 3.48 6927800 0.15 4.50%
SBB Short Smallcap 600 Proshares 38.17 37.8 38.15 6600 0.35 0.93%
SBI Western Asset Intermediate Fund Inc 9.83 9.77 9.82 17400 0.03 0.31%
SBIO Alps Medical Breakthroughs ETF 26.77 26.46 26.62 47100 -0.15 -0.56%
SCAP Advisorshares Cornerstone Small 31.27 31.27 31.27 100 0.00 0.00%
SCC Ultrashort Consumer Services Proshares 29.25 29.21 29.21 400 -0.04 -0.14%
SCE-C South CA Edis 424 Pf 24.4 24.2 24.4 2400 0.00 0.00%
SCE-D South CA Edis 431 Pf 25.4 24.85 25.39 1500 0.49 1.97%
SCE-E South CA Edis 478 Pf 26 25.39 25.45 2700 -0.55 -2.12%
SCHA Schwab US Smallcap ETF 64.35 63.49 63.49 369500 -0.77 -1.20%
SCHB Schwab US Broad Market ETF 57.93 57.63 57.63 506800 -0.30 -0.52%
SCHC Schwab Intl Smallcap Eq ETF 32.35 32.29 32.31 105000 -0.02 -0.06%
SCHD Schwab US Dividend Equity ETF 44.86 44.61 44.69 449600 -0.17 -0.38%
SCHE Schwab Emrg Mkts Equity ETF 24.41 24.31 24.4 1117000 0.02 0.08%
SCHF Schwab Intl Equity ETF 30.57 30.51 30.51 1883300 -0.05 -0.16%
SCHG Schwab US Largecap Growth ETF 62.02 61.75 61.84 174800 -0.18 -0.29%
SCHH Schwab US REIT ETF 41.07 40.53 40.68 694300 -0.39 -0.95%
SCHM Schwab US Midcap ETF 48.09 47.63 47.66 173100 -0.43 -0.89%
SCHO Schwab Short-Term US Trsy ETF 50.51 50.48 50.48 128600 0.00 0.00%
SCHP Schwab US Tips ETF 55.79 55.64 55.7 164000 0.05 0.09%
SCHR Schwab Interm-Term U.S. Trsy ETF 54.03 53.93 54.02 77000 0.09 0.17%
SCHV Schwab US Largecap Value ETF 49.92 49.65 49.68 270000 -0.24 -0.48%
SCHX Schwab US Largecap ETF 57.1 56.82 56.87 634100 -0.23 -0.40%
SCHZ Schwab US Aggregate Bond ETF 52.09 51.97 52.09 265500 0.10 0.19%
SCID Global X Scientific Beta Europe 25.5 25.44 25.45 1800 -0.05 -0.20%
SCIF India Smallcap ETF Market Vectors 57.53 57.16 57.52 85800 0.17 0.30%
SCIJ Global X Scientific Beta Japan 28.03 28.03 28.03 200 0.00 0.00%
SCIN India Smallcap Egshares 19.83 19.67 19.73 29000 -0.03 -0.15%
SCIU Global X Scientific Beta US ETF 28.12 28.02 28.05 1400 -0.07 -0.25%
SCIX Global X Scientific Beta Asia E 23.71 23.71 23.71 200 0.00 0.00%
SCJ Japan Smallcap Index MSCI Ishares 67.45 67.28 67.28 46100 -0.05 -0.07%
SCO Ultrashort DJ-UBS Crude Oil Proshares 39.6 38.32 39.1 1179000 0.47 1.22%
SCPB SPDR Short-Term Corp Bd Barclays Capital 30.65 30.62 30.64 436000 -0.01 -0.03%
SCTO Global X Jpmorgan US Sector Rot 25.06 25.06 25.06 100 0.00 0.00%
SDD Ultrashort Smallcap 600 Proshares 19.8 19.8 19.8 500 0.00 0.00%
SDEM Global X Superdividend Emerg Mkts ETF 15.9 15.81 15.88 18500 0.04 0.25%
SDIV G-X Superdividend ETF 21.8 21.61 21.64 159800 -0.15 -0.69%
SDOG Alps Sector Dividend Dogs ETF 42.95 42.59 42.66 168700 -0.29 -0.68%
SDOW Ultrapro Short DOW 30 Proshares 33.7 33.44 33.62 646700 0.17 0.51%
SDP Ultrashort Utilities Proshares 28.15 27.9 28.15 500 0.25 0.90%
SDPI Superior Drilling Products Inc 0.95 0.88 0.9 136200 -0.02 -2.17%
SDS Ultrashort S&P 500 Proshares 13.21 13.1 13.19 5480300 0.08 0.61%
SDY SPDR S&P Dividend 89.28 88.62 88.66 532200 -0.62 -0.69%
SDYL Monthly Pay 2X S&P Dividend ETN Etracs 72.68 72.68 72.68 200 0.00 0.00%
SEA Shipping Guggenheim 12.15 12.06 12.09 36100 -0.02 -0.17%
SEB Seaboard Corp 4248 4105.01 4234.01 900 42.01 1.00%
SEF Short Financials Proshares 13.54 13.41 13.54 41400 0.07 0.52%
SENS Senseonics Holdings 1.69 1.65 1.69 105400 0.01 0.60%
SFHY Wisdomtree Fundamental U.S. Sho 50.46 50.46 50.46 0 0.00 0.00%
SFIG Wisdomtree Fundamental U.S. Sho 49.67 49.67 49.67 0 0.00 0.00%
SGA Saga Communications 51.85 50.25 51.25 11400 0.55 1.08%
SGB Southwest Georgia Financial Corp 20.05 19.17 19.68 4900 -0.34 -1.70%
SGDJ Alps ETF Trust Sprott Junior Go 32.61 31.56 32.21 601900 0.34 1.07%
SGDM Sprott Gold Miners ETF 19.8 19.25 19.69 25300 0.42 2.18%
SGG DJ-UBS Sugar TR Sub-Idx ETN Ipath 35.26 34.04 35.19 101000 1.15 3.38%
SGOL Physical Swiss Gold 123.15 122.7 123.13 24300 0.43 0.35%
SGY.W Stone Energy Corp. 2.31 2 2.27 8000 0.21 10.19%
SH Short S&P 500 Proshares 34.19 34.04 34.17 1819000 0.13 0.38%
SHE SPDR Series Trust SPDR SSGA Gen 66.77 66.07 66.16 6700 -0.61 -0.91%
SHM SPDR S/T Muni Bd Barclays Capital 48.55 48.52 48.54 268900 -0.01 -0.02%
SHNY Direxion Daily Silver Miners Bull 2X 11.59 11.36 11.59 9200 0.22 1.93%
SHV Short-Treasury Bond Ishares 110.32 110.29 110.29 286700 -0.03 -0.03%
SHY 1-3 Year Treasury Bond Ishares 84.62 84.56 84.62 1708200 0.05 0.06%
SHYD Market Vectors Short High-Yield 24.16 24.13 24.16 8600 0.02 0.08%
SHYG 0-5 Year High Yield Core Ishares 47.95 47.88 47.89 329500 -0.03 -0.06%
SICK Direxion Daily Healthcare Bear 26.95 26.95 26.95 100 0.00 0.00%
SIF Sifco Industries 8.38 8.1 8.1 2000 -0.28 -3.34%
SIJ Ultrashort Industrials Proshares 22.63 22.58 22.58 600 -0.05 -0.22%
SIL G-X Silver Miners ETF 35 34.3 34.9 81100 0.46 1.34%
SILJ Purefunds ISE Junior Silver 12.44 12.16 12.36 74100 0.20 1.64%
SIM Grupo Simec S.A. De C.V 11.21 11.04 11.12 3600 0.06 0.54%
SIPE SPDR Barclays 0-5 Year Tips ETF 19.68 19.68 19.68 300 0.00 0.00%
SIVR Physical Silver 16.9 16.77 16.83 82600 0.00 0.00%
SIZ US Size Market Neutral ETF Quantshares 21.21 21.21 21.21 100 0.00 0.00%
SIZE MSCI USA Size Factor Ishares 76.67 76.67 76.67 100 0.00 0.00%
SJB Short High Yield Proshares 23.84 23.77 23.83 7900 0.06 0.25%
SJNK SPDR ST High Yield Bond ETF Barclays Capital 28.07 28.03 28.04 2818200 -0.02 -0.07%
SKF Ultrashort Financials Proshares 28.66 28.07 28.64 28500 0.57 2.03%
SKY Skyline Corp 6.48 6.12 6.19 44300 -0.06 -0.96%
SLV Silver Trust Ishares 16.39 16.25 16.3 7524000 -0.01 -0.06%
SLVP Global Silver Miners MSCI Ishares 11.2 11.02 11.15 55700 0.06 0.54%
SLX Steel ETF Market Vectors 38.43 38.01 38.04 17400 -0.22 -0.58%
SLY S&P Smallcap 600 SPDR 124.51 122.36 122.36 13200 -2.15 -1.73%
SLYG SPDR S&P Smallcap Growth ETF 218.02 215.17 215.17 34100 -2.85 -1.31%
SLYV SPDR S&P Smallcap Value ETF 120.53 118.62 118.62 66100 -1.91 -1.58%
SMB Short Municipal Index ETF Market Vectors 17.49 17.46 17.49 27200 0.02 0.11%
SMD SPDR S&P 1000 ETF 92.45 91.96 91.97 2700 -0.48 -0.52%
SMDD Ultrapro Short Midcap 400 Proshares 14.28 14.2 14.28 1800 0.07 0.49%
SMDV Proshares Russell 2000 Dividend 55.29 54.21 54.22 31300 -1.07 -1.94%
SMEZ SPDR Euro Stoxx Small Cap ETF 54.43 54.43 54.43 100 0.00 0.00%
SMH Semiconductor ETF Market Vectors 80.67 79.48 79.7 4391600 -0.83 -1.03%
SMHD Etracs Monthly Pay 2Xleveraged 23.85 23.12 23.2 24900 -0.43 -1.82%
SMIN India Smallcap Index Fund MSCI Ishares 44.78 44.54 44.72 74000 0.10 0.22%
SMK Ultrashort MSCI Mexico Proshares 19.42 19.39 19.42 700 0.03 0.15%
SMLF Ishares Factorselect MSCI USA S 36.34 36.07 36.07 3500 -0.27 -0.74%
SMLL Direxiion Daily Small Cap Bull 41.92 41.92 41.92 100 0.00 0.00%
SMLV SPDR SSGA US Small Cap Low Volatility Index 93.39 92.77 92.96 12600 -0.43 -0.46%
SMMU Short-Term Muni Bond Strgy ETF Pimco 50.16 50.16 50.16 100 0.00 0.00%
SMMV Ishares Edge MSCI Min Vol USA Small-Cap ETF 27.62 27.62 27.62 100 0.00 0.00%
SMN Ultrashort Basic Materials Proshares 18.08 17.83 18.08 2800 0.25 1.40%
SOIL G-X Fertilizers/Potash ETF 9.31 9.28 9.29 1300 0.00 0.00%
SOVB Cambria Sovereign High Yield Bo 27.55 27.44 27.55 2500 0.08 0.29%
SOXL Semiconductor Bull 3X Direxion 79.93 75.75 76.44 505300 -3.49 -4.37%
SOXS Semiconductor Bear 3X Direxion 7.56 7.21 7.5 860200 0.24 3.31%
SOYB Teucrium Soybean 18.07 18 18.07 15000 0.07 0.39%
SPDN Direxion Daily S&P 500 Bear 1X 17.35 17.32 17.35 2300 0.02 0.12%
SPFF Global X Superincome Preferred 13.05 13.01 13.01 72500 -0.01 -0.08%
SPHB S&P 500 High Beta Powershares 37.43 37.06 37.07 99200 -0.36 -0.96%
SPHD Powershares S&P 500 High Divide 40.2 39.87 39.93 565200 -0.22 -0.55%
SPHQ S&P 500 High Quality Powershares 27.73 27.59 27.61 65600 -0.12 -0.43%
SPLV S&P 500 Low Volatility Powershares 44.03 43.8 43.84 1333200 -0.19 -0.43%
SPLZ Direxion Daily Consumer Staples Bear 1X Shares 23.47 23.47 23.47 100 0.00 0.00%
SPP Sanchez Production Partners Llc 14.15 13.75 13.9 46700 0.05 0.36%
SPPP Sprott Physical Platinum and Pa 8.04 7.91 8.04 148900 0.13 1.64%
SPUN Market Vectors Global Spin-Off 22.73 22.7 22.7 200 -0.03 -0.13%
SPUU Direxion Daily S&P 500 Bull 2X 42.25 42.25 42.25 100 0.00 0.00%
SPVM Powershares S&P 500 Value With Momentum Portfoli 25.2 25.2 25.2 0 0.00 0.00%
SPVU Powershares S&P 500 Value Portf 31.04 30.96 30.96 500 -0.08 -0.26%
SPXH Velocityshares Volatility Hedge 33.15 32.97 33.08 2500 -0.07 -0.21%
SPXL Direxion Daily S&P 500 Bull 3X Shares 131.12 129.46 129.76 510300 -1.36 -1.04%
SPXS Direxion Daily S&P 500 Bear 3X Shares 8.8 8.7 8.77 1970800 0.07 0.80%
SPXU Ultrapro Short S&P 500 Proshares 16.68 16.47 16.63 2919600 0.15 0.91%
SPXV Proshares S&P 500 Ex-Health Car 48.95 48.95 48.95 100 0.00 0.00%
SPY S&P 500 Index SPDR 238.93 237.93 238.08 63526600 -0.82 -0.34%
SPYB SPDR S&P 500 Buyback ETF 54.94 54.94 54.94 100 0.00 0.00%
SPYD SPDR S&P 500 High Dividend ETF 35.35 35.02 35.11 49400 -0.24 -0.68%
SPYG SPDR S&P 500 Growth ETF 116.42 115.78 115.92 28900 -0.50 -0.43%
SPYV SPDR S&P 500 Value ETF 113.24 112.39 112.44 6800 -0.80 -0.71%
SPYX SPDR S&P 500 Fossil Fuel Free E 58.08 57.69 57.73 2800 -0.35 -0.60%
SRCI Src Energy Inc. 7.8 7.52 7.54 3227800 -0.26 -3.33%
SRLN SPDR Blackstone Gso Senior Loan 47.55 47.52 47.53 131500 -0.01 -0.02%
SRS Ultrashort Real Estate Proshares 33.03 32.29 32.88 179000 0.55 1.70%
SRTY Ultrapro Short Russell 2000 Proshares 45.73 43.94 45.73 1290600 1.78 4.05%
SSG Ultrashort Semiconductors Proshares 18.44 17.74 18.27 1600 0.53 2.99%
SSN Samson Oil & Gas Ltd 0.53 0.51 0.52 28200 -0.01 -1.89%
SSO Ultra S&P 500 Proshares 86.98 86.24 86.41 1075300 -0.54 -0.62%
SST SPDR Short-Term Trsy Bond Barclays Capital 30.19 30.16 30.19 9000 0.01 0.03%
SSY Sunlink Health Systems 1.65 1.6 1.61 30000 -0.02 -1.23%
STIP 0-5 Year Tips Bond Ishares 101.3 101.2 101.27 33100 0.06 0.06%
STOT SPDR Doubleline Short Duration 49.8 49.73 49.75 49200 -0.05 -0.10%
STPZ 1-5 Year US Tips Index ETF Pimco 52.67 52.62 52.62 54300 -0.02 -0.04%
STRP Straight Path Communications In 132 127.12 128.86 309400 -2.24 -1.71%
STS Supreme Industries 20.88 19.94 20.04 160700 -0.71 -3.42%
SUB S&P S/T Natnl Amt-Free Muni Bd Ishares 105.79 105.68 105.7 54100 -0.08 -0.08%
SVT Servotronics Inc 10.2 10.15 10.2 1100 0.05 0.49%
SVXY Short VIX Short-Term Fut ETF Proshares 145.23 143.3 145.05 1959500 0.07 0.05%
SYG SPDR MFS Systematic Growth Equi 69.33 69.06 69.27 5500 -0.06 -0.09%
SYLD Cambria Shareholder Yield ETF 34.18 33.98 34 13900 -0.18 -0.53%
SYN Synthetic Biologics Inc 0.62 0.57 0.57 1362200 -0.01 -1.72%
SYV SPDR MFS Systematic Value Equit 59.01 59.01 59.01 100 0.00 0.00%
SZK Ultrashort Consumer Goods Proshares 16.08 16.08 16.08 100 0.00 0.00%
SZO DB Crude Oil Short ETN Powershares 87.56 87.56 87.56 100 0.00 0.00%
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