HomeExchange
AMEX EOD:2017-03-24
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 78.3 78.3 78.3 500 0.00 0.00%
SACH Sachem Capital Corp 5.29 5.06 5.07 86300 -0.17 -3.24%
SAGG Total Bond Market Bear 1X Direxion 31.69 31.69 31.69 200 0.00 0.00%
SAND Sandstorm Gold Ltd 4.39 4.21 4.29 879700 0.03 0.70%
SBB Short Smallcap 600 Proshares 39.29 39.29 39.29 500 0.00 0.00%
SBI Western Asset Intermediate Fund Inc 9.53 9.47 9.47 10800 -0.01 -0.11%
SBIO Alps Medical Breakthroughs ETF 25.57 25.29 25.44 10300 0.10 0.39%
SBM Short Basic Materials Proshares 21.03 21.03 21.03 100 0.00 0.00%
SBV Ipath Pure Beta Broad Commodity 21.92 21.92 21.92 100 0.00 0.00%
SCAP Advisorshares Cornerstone Small 30.24 30.13 30.13 1300 -0.11 -0.36%
SCC Ultrashort Consumer Services Proshares 32.25 32.25 32.25 100 0.00 0.00%
SCE-B South CA Edis 408 Pf 24.28 24.25 24.28 1000 0.03 0.12%
SCE-C South CA Edis 424 Pf 24.05 24.02 24.02 1600 -0.01 -0.04%
SCE-E South CA Edis 478 Pf 24.97 24.85 24.97 600 0.04 0.16%
SCHA Schwab US Smallcap ETF 62 61.36 61.67 283400 -0.16 -0.26%
SCHB Schwab US Broad Market ETF 56.77 56.3 56.51 688400 -0.11 -0.19%
SCHC Schwab Intl Smallcap Eq ETF 31.24 31.12 31.19 132200 0.07 0.22%
SCHD Schwab US Dividend Equity ETF 44.57 44.25 44.38 536800 -0.17 -0.38%
SCHE Schwab Emrg Mkts Equity ETF 24.34 24.22 24.29 890500 0.06 0.25%
SCHF Schwab Intl Equity ETF 29.86 29.76 29.81 1418600 0.01 0.03%
SCHG Schwab US Largecap Growth ETF 60.13 59.66 59.88 206900 -0.10 -0.17%
SCHH Schwab US REIT ETF 40.77 40.49 40.53 1459100 -0.15 -0.37%
SCHM Schwab US Midcap ETF 46.92 46.48 46.66 154800 -0.12 -0.26%
SCHO Schwab Short-Term US Trsy ETF 50.46 50.42 50.44 168800 -0.01 -0.02%
SCHP Schwab US Tips ETF 55.54 55.27 55.4 194100 0.08 0.14%
SCHR Schwab Interm-Term U.S. Trsy ETF 53.6 53.52 53.56 70400 0.02 0.04%
SCHV Schwab US Largecap Value ETF 49.6 49.17 49.36 283600 -0.17 -0.34%
SCHX Schwab US Largecap ETF 56.07 55.57 55.82 768300 -0.10 -0.18%
SCHZ Schwab US Aggregate Bond ETF 51.72 51.64 51.69 221000 0.01 0.02%
SCID Global X Scientific Beta Europe 24.07 23.98 24.05 2300 0.05 0.21%
SCIF India Smallcap ETF Market Vectors 51.55 51.09 51.44 59100 -0.08 -0.16%
SCIJ Global X Scientific Beta Japan 27.9 27.9 27.9 100 0.00 0.00%
SCIN India Smallcap Egshares 18.2 17.99 18.13 8900 -0.03 -0.17%
SCIU Global X Scientific Beta US ETF 27.67 27.46 27.56 4000 -0.09 -0.33%
SCIX Global X Scientific Beta Asia E 23.41 23.41 23.41 100 0.00 0.00%
SCJ Japan Smallcap Index MSCI Ishares 67.17 67.02 67.03 7900 0.01 0.01%
SCO Ultrashort DJ-UBS Crude Oil Proshares 41.7 40.76 40.81 1176000 -0.36 -0.87%
SCPB SPDR Short-Term Corp Bd Barclays Capital 30.59 30.57 30.57 213600 -0.02 -0.07%
SCTO Global X Jpmorgan US Sector Rot 24.82 24.61 24.75 2300 0.14 0.57%
SDD Ultrashort Smallcap 600 Proshares 21.2 21.1 21.2 1800 0.10 0.47%
SDEM Global X Superdividend Emerg Mkts ETF 16.3 16.24 16.27 1600 0.01 0.06%
SDIV G-X Superdividend ETF 21.11 21.01 21.04 170400 0.00 0.00%
SDOG Alps Sector Dividend Dogs ETF 42.78 42.4 42.57 220700 -0.12 -0.28%
SDOW Ultrapro Short DOW 30 Proshares 35.84 34.89 35.47 3187300 0.48 1.37%
SDP Ultrashort Utilities Proshares 28.04 27.77 28.01 5100 -0.02 -0.07%
SDPI Superior Drilling Products Inc 0.91 0.88 0.88 15200 -0.01 -1.12%
SDS Ultrashort S&P 500 Proshares 13.78 13.53 13.68 10203100 0.07 0.51%
SDY SPDR S&P Dividend 88.28 87.54 87.81 682700 -0.26 -0.30%
SDYL Monthly Pay 2X S&P Dividend ETN Etracs 72.11 71 71.13 6800 -0.81 -1.13%
SEA Shipping Guggenheim 12.2 12.13 12.19 39600 0.06 0.49%
SEB Seaboard Corp 3983.79 3845 3879 100 -89.00 -2.24%
SEF Short Financials Proshares 13.71 13.55 13.62 43700 0.05 0.37%
SENS Senseonics Holdings 1.88 1.83 1.87 69300 0.04 2.19%
SFHY Wisdomtree Fundamental U.S. Sho 50 50 50 0 0.00 0.00%
SFIG Wisdomtree Fundamental U.S. Sho 49.33 49.33 49.33 0 0.00 0.00%
SFLA Long Extd S&P 500 TR ETN Ipath 236.94 236.94 236.94 100 0.00 0.00%
SGA Saga Communications 50.95 50.26 50.26 2800 -0.49 -0.97%
SGB Southwest Georgia Financial Corp 22.15 22.06 22.15 300 0.09 0.41%
SGDJ Alps ETF Trust Sprott Junior Go 34.84 34.22 34.36 14300 -0.30 -0.87%
SGDM Sprott Gold Miners ETF 20.6 20.35 20.38 35100 -0.02 -0.10%
SGG DJ-UBS Sugar TR Sub-Idx ETN Ipath 39.47 38.83 39.09 101700 0.00 0.00%
SGOL Physical Swiss Gold 121.53 120.83 121.18 20800 0.34 0.28%
SGY.W Stone Energy Corp. 3.69 3.36 3.37 32400 -0.03 -0.88%
SH Short S&P 500 Proshares 34.91 34.6 34.75 2764800 0.05 0.14%
SHE SPDR Series Trust SPDR SSGA Gen 65.05 64.9 64.9 800 -0.10 -0.15%
SHM SPDR S/T Muni Bd Barclays Capital 48.38 48.32 48.38 274500 0.00 0.00%
SHNY Direxion Daily Silver Miners Bull 2X 12.45 12.24 12.36 1900 -0.02 -0.16%
SHV Short-Treasury Bond Ishares 110.31 110.28 110.28 891000 -0.01 -0.01%
SHY 1-3 Year Treasury Bond Ishares 84.52 84.47 84.49 1119700 0.01 0.01%
SHYD Market Vectors Short High-Yield 23.95 23.89 23.9 103700 -0.05 -0.21%
SHYG 0-5 Year High Yield Core Ishares 47.4 47.29 47.38 388500 0.05 0.11%
SICK Direxion Daily Healthcare Bear 28.42 27.75 27.92 8100 -0.11 -0.39%
SIF Sifco Industries 8.35 8.15 8.35 900 0.20 2.45%
SIJ Ultrashort Industrials Proshares 24.23 24.23 24.23 700 0.00 0.00%
SIL G-X Silver Miners ETF 36.09 35.49 35.85 116900 0.09 0.25%
SILJ Purefunds ISE Junior Silver 12.95 12.78 12.79 25500 -0.03 -0.23%
SIM Grupo Simec S.A. De C.V 13.13 13.02 13.06 1100 0.04 0.31%
SIPE SPDR Barclays 0-5 Year Tips ETF 19.72 19.72 19.72 400 0.00 0.00%
SIVR Physical Silver 17.38 17.22 17.35 67000 0.11 0.64%
SIZ US Size Market Neutral ETF Quantshares 21.3 20.92 21.3 4100 0.37 1.77%
SIZE MSCI USA Size Factor Ishares 75.37 74.81 75.16 2800 -0.21 -0.28%
SJB Short High Yield Proshares 24.38 24.33 24.34 11800 -0.01 -0.04%
SJNK SPDR ST High Yield Bond ETF Barclays Capital 27.79 27.71 27.78 1565100 0.04 0.14%
SKF Ultrashort Financials Proshares 29.48 28.81 29.15 57300 0.03 0.10%
SKY Skyline Corp 9.08 8.35 8.88 62700 0.53 6.35%
SLV Silver Trust Ishares 16.84 16.69 16.81 5578000 0.10 0.60%
SLVP Global Silver Miners MSCI Ishares 11.63 11.31 11.56 121900 0.09 0.78%
SLX Steel ETF Market Vectors 40.52 39.64 39.8 45200 -0.70 -1.73%
SLY S&P Smallcap 600 SPDR 119.8 118.6 118.67 16400 -0.35 -0.29%
SLYG SPDR S&P Smallcap Growth ETF 209.55 207.48 208.65 18500 -0.23 -0.11%
SLYV SPDR S&P Smallcap Value ETF 116.09 114.58 115.13 38600 -0.65 -0.56%
SMB Short Municipal Index ETF Market Vectors 17.41 17.39 17.41 20900 0.02 0.12%
SMD SPDR S&P 1000 ETF 90.31 90.08 90.08 700 -0.23 -0.25%
SMDD Ultrapro Short Midcap 400 Proshares 15.55 15.19 15.5 2400 0.31 2.04%
SMDV Proshares Russell 2000 Dividend 52.58 52.06 52.22 42600 -0.22 -0.42%
SMEZ SPDR Euro Stoxx Small Cap ETF 51.44 51.37 51.43 1100 0.06 0.12%
SMH Semiconductor ETF Market Vectors 79.99 78.88 79.13 1624100 -0.59 -0.74%
SMHD Etracs Monthly Pay 2Xleveraged 21.88 21.37 21.49 19400 -0.39 -1.78%
SMIN India Smallcap Index Fund MSCI Ishares 40.94 40.7 40.84 68100 -0.06 -0.15%
SMK Ultrashort MSCI Mexico Proshares 20.05 20.05 20.05 100 0.00 0.00%
SMLF Ishares Factorselect MSCI USA S 35.25 34.92 34.95 15400 -0.27 -0.77%
SMLL Direxiion Daily Small Cap Bull 39.61 39.61 39.61 200 0.00 0.00%
SMLV SPDR SSGA US Small Cap Low Volatility Index 90.1 89.55 89.59 4600 0.04 0.04%
SMMU Short-Term Muni Bond Strgy ETF Pimco 50.06 50 50.01 1700 0.00 0.00%
SMMV Ishares Edge MSCI Min Vol USA Small-Cap ETF 26.56 26.49 26.49 700 -0.04 -0.15%
SMN Ultrashort Basic Materials Proshares 18.98 18.51 18.86 6800 0.28 1.51%
SOIL G-X Fertilizers/Potash ETF 9.23 9.21 9.21 4200 -0.01 -0.11%
SOP Proshares Ultrashort Oil & Gas 13.95 13.95 13.95 100 0.00 0.00%
SOVB Cambria Sovereign High Yield Bo 27.44 27.41 27.41 1400 0.00 0.00%
SOXL Semiconductor Bull 3X Direxion 79.41 75.79 76.63 389500 -1.55 -1.98%
SOXS Semiconductor Bear 3X Direxion 7.72 7.34 7.62 1379400 0.11 1.46%
SOYB Teucrium Soybean 18.74 18.55 18.56 15200 -0.15 -0.80%
SPDN Direxion Daily S&P 500 Bear 1X 17.68 17.57 17.67 65100 0.09 0.51%
SPFF Global X Superincome Preferred 13 12.93 12.99 129300 -0.01 -0.08%
SPHB S&P 500 High Beta Powershares 36.73 36.27 36.46 236100 -0.15 -0.41%
SPHD Powershares S&P 500 High Divide 40.51 40.25 40.4 514600 -0.05 -0.12%
SPHQ S&P 500 High Quality Powershares 27.43 27.21 27.32 154000 -0.06 -0.22%
SPLV S&P 500 Low Volatility Powershares 43.77 43.47 43.58 2922800 -0.10 -0.23%
SPP Sanchez Production Partners Llc 14.55 13.5 14.4 114200 0.55 3.97%
SPPP Sprott Physical Platinum and Pa 7.93 7.87 7.89 31300 0.02 0.25%
SPUN Market Vectors Global Spin-Off 21.85 21.85 21.85 100 0.00 0.00%
SPVU Powershares S&P 500 Value Portf 30.47 30.36 30.36 1100 -0.11 -0.36%
SPXE Proshares S&P 500 Ex-Energy ETF 48.78 48.65 48.65 600 -0.10 -0.21%
SPXH Velocityshares Volatility Hedge 32.61 32.61 32.61 900 0.00 0.00%
SPXL Direxion Daily S&P 500 Bull 3X Shares 125.41 122.17 123.65 1090700 -0.80 -0.64%
SPXN Proshares S&P 500 Ex-Financials 48.08 48.08 48.08 100 0.00 0.00%
SPXS Direxion Daily S&P 500 Bear 3X Shares 9.38 9.14 9.27 7552700 0.05 0.54%
SPXU Ultrapro Short S&P 500 Proshares 17.76 17.3 17.57 10690500 0.13 0.75%
SPXV Proshares S&P 500 Ex-Health Car 48.77 48.77 48.77 300 0.00 0.00%
SPY S&P 500 Index SPDR 235.04 232.96 233.86 112492000 -0.52 -0.22%
SPYB SPDR S&P 500 Buyback ETF 54 53.82 54 1300 0.13 0.24%
SPYD SPDR S&P 500 High Dividend ETF 35.05 34.8 34.93 27400 -0.08 -0.23%
SPYG SPDR S&P 500 Growth ETF 113.27 112.38 112.73 17100 -0.30 -0.27%
SPYV SPDR S&P 500 Value ETF 112.31 111.4 111.67 6900 -0.26 -0.23%
SPYX SPDR S&P 500 Fossil Fuel Free E 57.07 56.46 56.65 9600 0.09 0.16%
SRCI Src Energy Inc. 7.7 7.48 7.61 3645400 -0.04 -0.52%
SRLN SPDR Blackstone Gso Senior Loan 47.43 47.4 47.4 132200 0.00 0.00%
SRS Ultrashort Real Estate Proshares 34.06 33.55 33.95 99600 0.22 0.65%
SRTY Ultrapro Short Russell 2000 Proshares 51.73 49.93 51 1115300 0.45 0.89%
SSG Ultrashort Semiconductors Proshares 18.65 18.06 18.54 2600 0.03 0.16%
SSN Samson Oil & Gas Ltd 0.58 0.57 0.57 10400 0.00 0.00%
SSO Ultra S&P 500 Proshares 84.36 82.89 83.54 2896500 -0.39 -0.46%
SST SPDR Short-Term Trsy Bond Barclays Capital 30.1 30.08 30.1 2100 0.00 0.00%
SSY Sunlink Health Systems 1.55 1.5 1.51 8200 -0.04 -2.58%
STIP 0-5 Year Tips Bond Ishares 101.38 101.22 101.27 135900 0.02 0.02%
STOT SPDR Doubleline Short Duration 49.63 49.63 49.63 500 0.00 0.00%
STPZ 1-5 Year US Tips Index ETF Pimco 52.81 52.63 52.73 107700 0.05 0.09%
STRP Straight Path Communications In 34.38 33.47 33.96 120400 0.49 1.46%
STS Supreme Industries 19.51 19.07 19.14 71100 -0.21 -1.09%
SUB S&P S/T Natnl Amt-Free Muni Bd Ishares 105.57 105.49 105.56 143000 0.06 0.06%
SVT Servotronics Inc 11.15 10.8 11.15 4200 0.20 1.83%
SVXY Short VIX Short-Term Fut ETF Proshares 136.1 128 133.82 5347300 0.52 0.39%
SYE SPDR MFS Systematic Core Equity 66.16 66.16 66.16 1000 0.00 0.00%
SYG SPDR MFS Systematic Growth Equi 67.63 67.62 67.63 600 0.01 0.01%
SYLD Cambria Shareholder Yield ETF 33.71 33.44 33.5 3900 -0.18 -0.53%
SYN Synthetic Biologics Inc 0.72 0.69 0.7 351700 -0.02 -2.78%
SZK Ultrashort Consumer Goods Proshares 16.19 16.19 16.19 400 0.00 0.00%
SZO DB Crude Oil Short ETN Powershares 88 88 88 100 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