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
SAA Ultra Smallcap 600 Proshares 93.74 93.74 93.74 100 0.00 0.00%
SACH Sachem Capital Corp 4.35 4.12 4.18 54900 -0.17 -3.91%
SAGG Total Bond Market Bear -1X Direxion 31.185 31.165 31.165 2100 -0.02 -0.06%
SAND Sandstorm Gold Ltd 4.42 4.29 4.4 1178200 0.10 2.33%
SBB Smallcap 600 Short Proshares 35.49 35.49 35.49 100 0.00 0.00%
SBI Western Asset Intermediate Fund Inc 9.75 9.73 9.73 17800 -0.02 -0.21%
SBIO Alps Medical Breakthroughs ETF 31.22 30.89 31.12 40300 0.23 0.74%
SCAP Advisorshares Cornerstone Small 34.81 34.81 34.81 100 0.00 0.00%
SCC Ultrashort Consumer Services Proshares 28.67 28.67 28.67 400 0.00 0.00%
SCE-C South CA Edis 424 Pf 25 24.5 24.85 31400 -0.15 -0.60%
SCE-D South CA Edis 431 Pf 25.23 25.23 25.23 200 0.00 0.00%
SCE-E South CA Edis 478 Pf 25.75 25.48 25.69 1600 -0.06 -0.23%
SCHA Schwab US Smallcap ETF 68.33 68.12 68.22 282900 -0.03 -0.04%
SCHB Schwab US Broad Market ETF 62.25 62.09 62.24 294200 0.08 0.13%
SCHC Schwab Intl Smallcap ETF 36.09 36.01 36.03 154100 -0.06 -0.17%
SCHD Schwab US Dividend Equity ETF 48.47 48.29 48.46 384400 0.03 0.06%
SCHE Schwab EM Mkts Equity ETF 27.68 27.6 27.66 590500 0.03 0.11%
SCHF Schwab Intl Equity ETF 33.95 33.86 33.91 1276900 -0.03 -0.09%
SCHG Schwab US Largecap Growth ETF 67.44 67.24 67.37 148400 0.04 0.06%
SCHH Schwab US REIT ETF 41.61 41.18 41.35 397700 -0.26 -0.62%
SCHK Schwab 1000 Index ETF 25.25 25.19 25.25 257300 0.02 0.08%
SCHM Schwab US Midcap ETF 51.22 51.01 51.17 171100 0.11 0.22%
SCHO Schwab Short-Term US Trsy ETF 50.31 50.27 50.3 148100 0.02 0.04%
SCHP Schwab US TIPS ETF 55.17 55.06 55.1 290700 -0.03 -0.05%
SCHR Schwab Interm-Term US Treasury 53.76 53.7 53.72 102600 -0.02 -0.04%
SCHV Schwab US Largecap Value ETF 53.15 53.01 53.15 209400 0.14 0.26%
SCHX Schwab US Largecap ETF 61.44 61.26 61.44 399300 0.11 0.18%
SCHZ Schwab US Aggregate Bond ETF 52.24 52.17 52.2 429400 -0.02 -0.04%
SCID G-X Scientific Beta Europe ETF 28.5 28.31 28.31 900 -0.18 -0.63%
SCIF India Smallcap ETF Vaneck 59.76 58.89 59.64 75200 0.12 0.20%
SCIJ G-X Scientific Beta Japan ETF 31.18 31.09 31.12 300 -0.06 -0.19%
SCIN India Smallcap Egshares 20.63 20.37 20.43 2300 -0.20 -0.97%
SCIU G-X Scientific Beta US ETF 30.19 30 30.16 3700 0.16 0.53%
SCIX G-X Scientific Beta Asia Ex-Jpn ETF 25.97 25.97 25.97 100 0.00 0.00%
SCJ Japan Smallcap MSCI Ishares 74.87 74.7 74.85 61900 0.10 0.13%
SCO Ultrashort DJ-UBS Crude Oil Proshares 34.32 33.37 33.4 1313900 -0.90 -2.62%
SCTO G-X JPM US Sector Rotator ETF 25.33 25.33 25.33 100 0.00 0.00%
SDEM G-X Super Dividend EM ETF 16.39 16.32 16.34 3400 -0.05 -0.31%
SDIV G-X Superdividend ETF 22.32 22.12 22.16 1352800 -0.16 -0.72%
SDOG Alps Sector Dividend Dogs ETF 45.12 44.9 45.12 114200 0.20 0.45%
SDOW Ultrapro Short DOW 30 Proshares 23.97 23.6 23.62 877400 -0.18 -0.76%
SDP Ultrashort Utilities Proshares 24.1 24 24.02 1500 0.02 0.08%
SDPI Superior Drilling Products Inc 0.88 0.82 0.85 1300 -0.02 -2.30%
SDS Ultrashort S&P 500 Proshares 44.84 44.58 44.6 2971400 -0.13 -0.29%
SDY S&P Dividend SPDR 93.68 93.48 93.65 281600 -0.03 -0.03%
SDYL Etracs Mt Pay 2X S&P Div ETN 79.155 79.155 79.155 100 0.00 0.00%
SEA Shipping Guggenheim ETF 11.97 11.88 11.89 133500 -0.06 -0.50%
SEB Seaboard Corp 4352.16 4250 4270 400 -78.00 -1.79%
SECT Northern Lights IV Main Sector Rotation ETF 26.47 26.42 26.44 60700 0.01 0.04%
SEF Financials Short Proshares 12.17 12.08 12.08 10700 -0.09 -0.74%
SENS Senseonics Holdings 2.61 2.42 2.49 826000 -0.12 -4.60%
SGA Saga Communications 46.25 45.7 45.7 2400 -0.55 -1.19%
SGB Southwest Georgia Financial Corp 20.05 20.05 20.05 100 0.00 0.00%
SGDJ Alps ETF Trust Sprott Junior Gold 34.63 34.28 34.35 68300 -0.02 -0.06%
SGDM Sprott Gold Miners ETF 20.82 20.58 20.72 19000 -0.09 -0.43%
SGG DJ-UBS Sugar TR Sub-Idx ETN Ipath 28.57 28.08 28.28 57400 -0.29 -1.02%
SGOL Physical Swiss Gold 124.31 123.89 124.06 12700 -0.03 -0.02%
SGY.W Stone Energy Corp. 3.97 3.72 3.72 8100 -0.08 -2.11%
SH S&P 500 Short Proshares 31.53 31.44 31.44 1520200 -0.05 -0.16%
SHAG Wisdomtree Yield Enhanced U.S. Short-Term Aggreg 50.13 50 50.12 7600 0.12 0.24%
SHE SSGA Gender Diversity ETF SPDR 71.32 71.11 71.29 29400 0.04 0.06%
SHM Short-Term Muni Bond ETF SPDR 48.64 48.61 48.62 167300 0.01 0.02%
SHNY Direxion Silver Miners Bull 2X 10.14 10.06 10.14 4700 0.00 0.00%
SHYD Short High-Yield Vaneck ETF 24.46 24.4 24.4 11400 -0.05 -0.20%
SHYG 0-5 Year Hi Yld Core Ishares 47.8 47.74 47.78 429400 -0.01 -0.02%
SIF Sifco Industries 6.65 6.3 6.65 2500 0.35 5.56%
SIJ Ultrashort Industrials Proshares 18.5 18.15 18.18 400 -0.32 -1.73%
SIL G-X Silver Miners ETF 33.5 33.15 33.29 93200 -0.21 -0.63%
SILJ Purefunds ISE Junior Silver ETF 11.71 11.54 11.63 46500 -0.07 -0.60%
SIM Grupo Simec S.A. De C.V. 10.31 10.26 10.31 1300 0.05 0.49%
SIVR Physical Silver 16.78 16.52 16.62 139500 -0.08 -0.48%
SIZ US Size Mkt Neutral ETF Quantshares 20.26 20.26 20.26 100 0.00 0.00%
SIZE USA Size Factor Ishares ETF 81.14 80.97 81.13 1300 0.12 0.15%
SJB High Yld Short Proshares 23.06 23 23.01 32500 -0.05 -0.22%
SJNK ST High Yield Bond ETF SPDR 27.97 27.95 27.97 564800 0.02 0.07%
SKF Ultrashort Financials Proshares 22.9 22.59 22.835 18600 0.12 0.51%
SKY Skyline Corp 12.1 11.6 11.66 35200 0.06 0.52%
SLV Silver Trust Ishares 16.26 15.98 16.08 8794300 -0.09 -0.56%
SLVP Global Silver Miners MSCI Ishares 10.93 10.8 10.86 35600 -0.07 -0.64%
SLX Steel Vaneck ETF 44.22 43.91 44.13 46900 0.13 0.30%
SLY S&P Smallcap 600 SPDR 132.1 131.74 131.84 11800 -0.16 -0.12%
SLYG S&P Smallcap Growth ETF SPDR 231.55 230.62 230.87 14800 -0.10 -0.04%
SLYV S&P Smallcap Value ETF SPDR 128.06 127.64 127.64 27400 -0.15 -0.12%
SMB Municipal Short Vaneck ETF 17.56 17.54 17.54 17900 -0.01 -0.06%
SMDD Ultrapro Short Midcap 400 Proshares 11.61 11.6 11.61 900 0.01 0.09%
SMDV Russell 2000 Divd Proshares 57.41 57.01 57.05 31800 -0.36 -0.63%
SMEZ Euro Stoxx Smallcap ETF SPDR 62.585 62.35 62.35 1800 -0.19 -0.30%
SMH Semiconductor Vaneck ETF 98.71 98.21 98.38 5067300 -0.28 -0.28%
SMHD Etracs Mt Pay 2X US Smallcap Hi Div ETN 20.23 19.93 20.2 21600 0.00 0.00%
SMIN India Smallcap MSCI Ishares 47.88 47.48 47.77 106500 0.25 0.53%
SMLF Ishares US Smallcap Multifactor ETF 38.94 38.86 38.86 1700 0.00 0.00%
SMLL Direxion Smallcap Bull 49.24 49.07 49.07 1000 -0.17 -0.35%
SMLV SSGA US Smallcap Low Vol Index SPDR 97.65 97.21 97.21 7800 -0.44 -0.45%
SMMD Ishares Trust 42.6 42.2 42.21 6900 -0.09 -0.21%
SMMU Short-Term Muni Bond Strgy ETF Pimco 50.455 50.28 50.35 2700 -0.10 -0.21%
SMMV Ishares Min Vol USA Smallcap ETF 28.83 28.81 28.83 1400 0.02 0.07%
SMN Ultrashort Basic Materials Proshares 14.65 14.25 14.335 3300 -0.31 -2.15%
SMTS Sierra Metals Inc 2.47 2.43 2.47 7900 0.00 0.00%
SNMP Sanchez Midstream Partners LP 12 11.75 11.9 13700 -0.10 -0.83%
SOIL G-X Fertilizers/Potash ETF 10.23 10.2 10.23 3300 0.03 0.29%
SOVB Cambria Sovereign High Yield Bo 28.235 28.11 28.11 1400 -0.12 -0.44%
SOXL Semiconductor Bull 3X Direxion 135.26 132.7 133.19 290200 -0.66 -0.49%
SOXS Semiconductor Bear 3X Direxion 18.27 17.9 18.19 592300 0.10 0.55%
SOYB Teucrium Soybean 18.78 18.49 18.49 67800 -0.18 -0.96%
SPAB SPDR Portfolio Aggregate Bond ETF 28.81 28.78 28.8 174500 0.00 0.00%
SPDN Direxion S&P 500 Bear 1X 31.97 31.9 31.91 4100 0.00 0.00%
SPDW SPDR Portfolio World Ex-US ETF 31.07 30.98 31 105100 -0.07 -0.23%
SPEM SPDR Portfolio Emerging Markets ETF 37.25 37.105 37.17 96300 -0.06 -0.16%
SPFF G-X Superincome Preferred ETF 12.49 12.43 12.48 94200 0.00 0.00%
SPHB S&P 500 High Beta Powershares 40.56 40.37 40.52 84300 0.15 0.37%
SPHD S&P 500 Hi Div Low Vol PS 41.93 41.765 41.93 323100 0.02 0.05%
SPHQ S&P 500 High Qlty Powershares 29.53 29.38 29.53 63100 0.13 0.44%
SPIB SPDR Portfolio Intermediate Term Corp Bond ETF 34.48 34.43 34.46 700200 0.00 0.00%
SPLB Long Term Credit Bond ETF 28.03 27.93 27.99 26200 -0.01 -0.04%
SPLG SPDR Portfolio Large Cap ETF 30.22 30.09 30.15 164800 0.05 0.17%
SPLV S&P 500 Low Vol Powershares 46.92 46.72 46.92 855700 0.13 0.28%
SPLX Etracs Mt Reset 2X S&P 500 TR ETN 49.12 49.12 49.12 100 0.00 0.00%
SPMD SPDR Portfolio Mid Cap 32.63 32.5 32.54 69900 -0.01 -0.03%
SPMO S&P 500 Momentum Portfolio PS 32.65 32.63 32.65 1000 0.02 0.06%
SPPP Sprott Physical Platinum and Palladium 8.77 8.67 8.77 35200 0.10 1.15%
SPSB SPDR Portfolio Short Term Corp Bond ETF 30.64 30.61 30.64 459900 0.01 0.03%
SPSM SPDR Portfolio Small Cap ETF 29.64 29.55 29.59 83200 0.00 0.00%
SPTL SPDR Portfolio Long Term Treasury ETF 35.825 35.69 35.77 56700 0.00 0.00%
SPTM DOW Jones Wilshire Total Market Index 32 31.91 31.99 120100 0.01 0.03%
SPTS SPDR Portfolio Short Term Treasury ETF 30.07 30.05 30.06 107100 0.00 0.00%
SPUN Global Spin-Off Vaneck 23.85 23.85 23.85 100 0.00 0.00%
SPUU Direxion S&P 500 Bull 2X 46.22 45.98 46.12 5900 0.04 0.09%
SPVU S&P 500 Value Portfolio PS 33.45 33.25 33.43 241400 0.18 0.54%
SPXE S&P 500 Ex-Energy Proshares 53.67 53.6 53.64 500 0.04 0.07%
SPXH Velocity Vol Hedge 35.23 35.19 35.21 2900 0.02 0.06%
SPXL Direxion S&P 500 Bull 3X 40.91 40.59 40.88 1931900 0.15 0.37%
SPXN S&P 500 Ex-Financials Proshares 52.22 52.2 52.22 400 0.02 0.04%
SPXS Direxion S&P 500 Bear 3X 34.21 33.92 33.94 1130000 -0.15 -0.44%
SPXT S&P 500 Ex-Technology Proshares 49.9 49.9 49.9 100 0.00 0.00%
SPXU Ultrapro Short S&P 500 Proshares 12.99 12.88 12.88 3981400 -0.06 -0.46%
SPY S&P 500 SPDR 257.14 255.77 257.11 89176300 0.41 0.16%
SPYB S&P 500 Buyback ETF SPDR 59.208 59.045 59.05 600 -0.07 -0.12%
SPYD S&P 500 High Divd ETF SPDR 36.75 36.63 36.73 58500 0.04 0.11%
SPYG S&P 500 Growth ETF SPDR 31.82 31.73 31.78 108500 -0.03 -0.09%
SPYV S&P 500 Value ETF SPDR 29.74 29.65 29.73 47000 0.07 0.24%
SPYX S&P 500 Ex-Fossil Fuel ETF SPDR 62.47 62.28 62.4 7100 0.07 0.11%
SRCI Src Energy Inc 9.32 9.17 9.27 1136600 0.01 0.11%
SRLN Blackstone Gso Senior Loan SPDR 47.52 47.49 47.51 782200 0.00 0.00%
SRS Ultrashort Real Estate Proshares 30.2 29.85 30.06 267600 0.08 0.27%
SRTY Ultrapro Short Russell 2000 Proshares 34.76 34.45 34.7 201300 0.25 0.73%
SSG Ultrashort Semiconductors Proshares 11.68 11.57 11.68 1800 0.02 0.17%
SSN Samson Oil & Gas Ltd 0.37 0.33 0.335 255300 0.01 1.52%
SSO Ultra S&P 500 Proshares 101.19 100.64 101.16 858000 0.28 0.28%
SSY Sunlink Health Systems 1.51 1.49 1.51 7500 0.02 1.34%
STIP 0-5 Year TIPS Bond Ishares 100.38 100.31 100.33 51800 -0.01 -0.01%
STOT Short Duration TR Tactical ETF SPDR 49.5 49.44 49.45 1500 0.00 0.00%
STPZ 1-5 Year US TIPS Index ETF Pimco 52.2 52.14 52.14 68200 -0.01 -0.02%
STRP Straight Path Communications In 181.95 181.08 181.88 54500 -0.07 -0.04%
SUB S&P S/T National Muni Bond Ishares 105.9 105.81 105.88 61700 0.05 0.05%
SUSA Ishares Trust 107.43 107.04 107.32 14200 0.28 0.26%
SVM Silvercorp Metals Inc 2.66 2.48 2.59 527700 0.01 0.39%
SVT Servotronics Inc 8.82 8.82 8.82 100 0.00 0.00%
SVXY VIX Short-Term Fut Short Proshares 108.5 107.38 108.19 3441300 0.05 0.05%
SYE MFS Core Equity ETF SPDR 73.47 72.6 72.72 3600 -0.75 -1.02%
SYG MFS Growth Equity ETF SPDR 77.03 76.69 76.91 2700 0.22 0.29%
SYLD Cambria Shareholder Yield ETF 36.23 36.1 36.205 5300 0.05 0.12%
SYN Synthetic Biologics Inc 0.95 0.885 0.919 1509600 0.02 2.11%
SYV MFS Value Equity ETF SPDR 63.79 63.66 63.75 2600 0.09 0.14%
SZK Ultrashort Consumer Goods Proshares 15.18 15.08 15.18 1700 0.08 0.53%
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