HomeExchange
AMEX EOD:2017-06-28
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 82.49 82.49 82.49 100 0.00 0.00%
SACH Sachem Capital Corp 4.8 4.7 4.8 1700 0.05 1.05%
SAND Sandstorm Gold Ltd 3.85 3.73 3.84 1062400 0.09 2.40%
SBB Smallcap 600 Short Proshares 37.75 37.71 37.71 1400 0.00 0.00%
SBI Western Asset Intermediate Fund Inc 9.85 9.82 9.85 11500 0.00 0.00%
SBIO Alps Medical Breakthroughs ETF 28.13 27.45 28.1 16000 0.51 1.85%
SCE-D South CA Edis 431 Pf 25.15 25.06 25.06 700 0.00 0.00%
SCE-E South CA Edis 478 Pf 25.7 25.39 25.7 800 0.05 0.19%
SCHA Schwab US Smallcap ETF 64.42 63.71 64.33 387000 0.62 0.97%
SCHB Schwab US Broad Market ETF 58.96 58.57 58.89 295400 0.29 0.49%
SCHC Schwab Intl Smallcap ETF 33.7 33.47 33.66 80500 0.15 0.45%
SCHD Schwab US Dividend Equity ETF 45.51 45.33 45.43 370900 0.05 0.11%
SCHE Schwab EM Mkts Equity ETF 25.03 24.85 25.01 485500 0.10 0.40%
SCHF Schwab Intl Equity ETF 32.07 31.88 32.05 1665500 0.14 0.44%
SCHG Schwab US Largecap Growth ETF 63.83 63.2 63.76 242500 0.31 0.49%
SCHH Schwab US REIT ETF 41.84 41.58 41.65 369500 -0.19 -0.45%
SCHM Schwab US Midcap ETF 48.47 48.13 48.4 116100 0.26 0.54%
SCHO Schwab Short-Term US Trsy ETF 50.46 50.43 50.45 295200 -0.01 -0.02%
SCHP Schwab US TIPS ETF 55.43 55.26 55.4 150500 0.05 0.09%
SCHR Schwab Interm-Term US Treasury 54.25 54.08 54.17 165000 0.05 0.09%
SCHV Schwab US Largecap Value ETF 50.5 50.27 50.42 187900 0.15 0.30%
SCHX Schwab US Largecap ETF 58.22 57.86 58.17 405600 0.25 0.43%
SCHZ Schwab US Aggregate Bond ETF 52.43 52.35 52.43 313000 0.00 0.00%
SCID G-X Scientific Beta Europe ETF 26.72 26.66 26.72 700 0.06 0.23%
SCIF India Smallcap ETF Vaneck 55.83 55.3 55.7 29900 0.40 0.72%
SCIJ G-X Scientific Beta Japan ETF 29.46 29.44 29.46 200 0.02 0.07%
SCIN India Smallcap Egshares 19.18 18.97 19.16 30000 0.19 1.00%
SCIU G-X Scientific Beta US ETF 28.97 28.78 28.87 9400 0.07 0.24%
SCIX G-X Scientific Beta Asia Ex-Jpn ETF 24.5 24.44 24.49 3600 0.05 0.20%
SCJ Japan Smallcap Index MSCI Ishares 70.02 69.65 70.02 22700 0.23 0.33%
SCO Ultrashort DJ-UBS Crude Oil Proshares 47.97 45.9 46.01 1273800 -1.21 -2.56%
SCPB Short-Term Corp Bond SPDR 30.66 30.62 30.65 313900 0.01 0.03%
SDD Ultrashort Smallcap 600 Proshares 19.38 19.12 19.12 200 -0.26 -1.34%
SDEM G-X Super Dividend EM ETF 15.83 15.77 15.83 1800 0.06 0.38%
SDIV G-X Superdividend ETF 21.95 21.82 21.89 207100 0.03 0.14%
SDOG Alps Sector Dividend Dogs ETF 42.9 42.69 42.82 200900 0.06 0.14%
SDOW Ultrapro Short DOW 30 Proshares 31.11 30.74 30.87 760600 -0.23 -0.74%
SDP Ultrashort Utilities Proshares 26.59 26.29 26.59 7500 0.29 1.10%
SDPI Superior Drilling Products Inc 0.65 0.6 0.61 19500 -0.03 -4.69%
SDS Ultrashort S&P 500 Proshares 12.64 12.48 12.51 8515100 -0.10 -0.79%
SDY S&P Dividend SPDR 89.83 89.21 89.51 329800 0.30 0.34%
SDYL Etracs Mt Pay 2X S&P Div ETN 73.79 73.78 73.79 2300 0.01 0.01%
SEA Shipping Guggenheim ETF 11.73 11.5 11.66 58200 0.16 1.39%
SEB Seaboard Corp 3870.4 3730 3864.99 1800 39.99 1.05%
SEF Financials Short Proshares 13.04 12.97 12.98 12500 -0.06 -0.46%
SENS Senseonics Holdings 1.92 1.75 1.84 1068600 0.03 1.66%
SFHY Wisdomtree Short-Term Hi Yld Corp Bond Fundament 50.42 50.42 50.42 0 0.00 0.00%
SFIG Wisdomtree Short-Term Corp Bond Fundamental 49.79 49.79 49.79 0 0.00 0.00%
SGA Saga Communications 47.2 46.05 47.1 2700 0.39 0.83%
SGAR Sugar Pure Beta ETN Ipath 20.86 20.81 20.86 200 0.05 0.24%
SGB Southwest Georgia Financial Corp 19.75 19.48 19.5 3600 0.02 0.10%
SGDJ Alps ETF Trust Sprott Junior Gold 33.93 32.95 33.87 233700 0.68 2.05%
SGDM Sprott Gold Miners ETF 19.9 19.6 19.81 17900 0.02 0.10%
SGG DJ-UBS Sugar TR Sub-Idx ETN Ipath 26.97 26.5 26.55 59500 -0.37 -1.37%
SGOL Physical Swiss Gold 121.46 121.16 121.31 11700 -0.15 -0.12%
SGY.W Stone Energy Corp. 2.11 1.91 2 4300 0.09 4.71%
SH S&P 500 Short Proshares 33.44 33.23 33.28 2246600 -0.13 -0.39%
SHAG Wisdomtree Yield Enhanced U.S. Short-Term Aggreg 50.15 50.15 50.15 300 0.00 0.00%
SHE SSGA Gender Diversity ETF SPDR 67.59 67.24 67.51 4700 0.22 0.33%
SHM Short-Term Muni Bond ETF SPDR 48.68 48.62 48.66 387000 0.00 0.00%
SHNY Direxion Silver Miners Bull 2X 11.18 11.1 11.18 2600 0.06 0.54%
SHV Short-Treasury Bond Ishares 110.31 110.29 110.31 387600 0.02 0.02%
SHY 1-3 Year Treasury Bond Ishares 84.54 84.51 84.54 4031700 0.02 0.02%
SHYD Short High-Yield Vaneck ETF 24.32 24.26 24.3 11600 -0.02 -0.08%
SHYG 0-5 Year Hi Yld Core Ishares 47.85 47.75 47.84 485800 0.06 0.13%
SICK Direxion Healthcare Bear 3X 22.06 21.97 21.97 2100 -0.07 -0.32%
SIF Sifco Industries 6.95 6.57 6.65 16100 -0.05 -0.75%
SIL G-X Silver Miners ETF 34.75 34.21 34.74 57800 0.17 0.49%
SILJ Purefunds ISE Junior Silver ETF 12.43 12.12 12.43 47400 0.25 2.05%
SIM Grupo Simec S.A. De C.V 10.67 10.36 10.36 3800 -0.10 -0.96%
SIPE Barclays 0-5 Year TIPS ETF SPDR 19.72 19.58 19.64 2100 -0.08 -0.41%
SIVR Physical Silver 16.44 16.34 16.44 41600 0.05 0.31%
SIZE USA Size Factor Ishares ETF 78.12 78 78 2800 -0.11 -0.14%
SJB High Yld Short Proshares 23.62 23.52 23.53 23800 -0.09 -0.38%
SJNK ST High Yield Bond ETF SPDR 27.97 27.91 27.97 729900 0.04 0.14%
SKF Ultrashort Financials Proshares 26.89 26.37 26.42 38000 -0.37 -1.38%
SKY Skyline Corp 6.2 5.91 5.97 87400 0.06 1.02%
SLV Silver Trust Ishares 15.92 15.82 15.92 4787900 0.03 0.19%
SLVP Global Silver Miners MSCI Ishares 11.33 11.2 11.3 22800 0.05 0.44%
SLX Steel Vaneck ETF 38.17 37.15 38.08 63700 0.89 2.39%
SLY S&P Smallcap 600 SPDR 124.09 122.73 123.98 8000 1.00 0.81%
SLYG S&P Smallcap Growth ETF SPDR 218.29 215.65 217.61 25500 1.96 0.91%
SLYV S&P Smallcap Value ETF SPDR 119.99 118.33 119.74 29400 1.05 0.88%
SMB Municipal Short Vaneck ETF 17.55 17.5 17.51 123100 -0.02 -0.11%
SMD S&P 1000 ETF SPDR 92 92 92 300 0.00 0.00%
SMDV Russell 2000 Divd Proshares ETF 55.11 54.27 54.89 81700 0.62 1.14%
SMEZ Euro Stoxx Smallcap ETF SPDR 57.26 57.05 57.17 1500 0.12 0.21%
SMH Semiconductor Vaneck ETF 84.27 82.58 84.1 3936600 0.59 0.71%
SMHD Etracs Mt Pay 2X US Smallcap Hi Div ETN 21.83 21.52 21.52 4900 -0.04 -0.19%
SMIN India Smallcap Index Fund MSCI Ishares 44.08 43.76 44.04 24500 -0.02 -0.05%
SMK Ultrashort MSCI Mexico Proshares 17.35 17.35 17.35 100 0.00 0.00%
SMLF Ishares US Smallcap Multifactor ETF 36.51 36.49 36.51 1000 0.02 0.05%
SMLV SSGA US Smallcap Low Vol Index SPDR 92.8 92.07 92.44 3600 0.37 0.40%
SMMU Short-Term Muni Bond Strgy ETF Pimco 50.24 50.16 50.24 1900 0.00 0.00%
SMMV Ishares Min Vol USA Smallcap ETF 27.85 27.8 27.81 48100 0.01 0.04%
SMN Ultrashort Basic Materials Proshares 17.85 17.6 17.63 4000 -0.22 -1.23%
SNMP Sanchez Midstream Partners LP 12.1 11.6 12.1 32100 0.30 2.54%
SOIL G-X Fertilizers/Potash ETF 9.29 9.22 9.28 800 0.06 0.65%
SOP Ultrashort Oil & Gas Proshares 16.23 16.07 16.07 700 -0.16 -0.99%
SOVB Cambria Sovereign High Yield Bo 28.41 28.2 28.41 3100 0.16 0.57%
SOXL Semiconductor Bull 3X Direxion 89.8 84.08 89.45 653300 2.58 2.97%
SOXS Semiconductor Bear 3X Direxion 31.6 29.44 29.55 484900 -0.97 -3.18%
SOYB Teucrium Soybean 17.54 17.47 17.51 46800 0.04 0.23%
SPDN Direxion S&P 500 Bear 1X 33.85 33.7 33.72 5800 -0.10 -0.30%
SPFF G-X Superincome Preferred ETF 12.87 12.8 12.83 83700 0.03 0.23%
SPHB S&P 500 High Beta Powershares 37.13 36.69 37.01 363100 0.32 0.87%
SPHD S&P 500 Hi Div Low Vol PS 40.76 40.53 40.53 274200 -0.06 -0.15%
SPHQ S&P 500 High Qlty Powershares 28.18 28.04 28.14 62000 0.05 0.18%
SPLV S&P 500 Low Vol Powershares 45.18 45 45.07 803800 0.07 0.16%
SPMO S&P 500 Momentum Portfolio PS 29.84 29.84 29.84 100 0.00 0.00%
SPPP Sprott Physical Platinum and Palladium 8.13 8.08 8.08 24200 -0.05 -0.62%
SPUN Global Spin-Off Vaneck 22.92 22.92 22.92 400 0.00 0.00%
SPUU Direxion S&P 500 Bull 2X 41.46 41.14 41.45 8100 0.31 0.75%
SPVM S&P 500 Value Momentum Portfolio PS 25.57 25.57 25.57 0 0.00 0.00%
SPVU S&P 500 Value Portfolio PS 31.87 31.76 31.84 700 0.08 0.25%
SPXE S&P 500 Ex-Energy Proshares ETF 50.83 50.83 50.83 100 0.00 0.00%
SPXH Velocity Vol Hedge 33.84 33.64 33.76 16300 0.12 0.36%
SPXL Direxion S&P 500 Bull 3X 34.96 34.34 34.85 1764400 0.40 1.16%
SPXN S&P 500 Ex-Financials Proshares ETF 49.66 49.66 49.66 100 0.00 0.00%
SPXS Direxion S&P 500 Bear 3X 41.08 40.31 40.46 1816800 -0.49 -1.20%
SPXT S&P 500 Ex-Technology Proshares ETF 48.31 48.31 48.31 100 0.00 0.00%
SPXU Ultrapro Short S&P 500 Proshares 15.59 15.29 15.35 7015300 -0.18 -1.16%
SPY S&P 500 SPDR 243.71 242.23 243.49 70042600 0.99 0.41%
SPYB S&P 500 Buyback ETF SPDR 56.3 56.27 56.27 500 -0.03 -0.05%
SPYD S&P 500 High Divd ETF SPDR 35.67 35.5 35.53 28300 -0.06 -0.17%
SPYG S&P 500 Growth ETF SPDR 119.62 118.63 119.56 39300 0.77 0.65%
SPYV S&P 500 Value ETF SPDR 114.01 113.16 113.75 4500 0.59 0.52%
SPYX S&P 500 Ex-Fossil Fuel ETF SPDR 59.4 59.06 59.26 5300 -0.14 -0.24%
SRCI Src Energy Inc. 6.64 6.5 6.53 2957900 -0.07 -1.06%
SRLN Blackstone Gso Senior Loan SPDR 47.45 47.42 47.45 116800 0.01 0.02%
SRS Ultrashort Real Estate Proshares 31.04 30.67 30.88 14200 -0.16 -0.52%
SRTY Ultrapro Short Russell 2000 Proshares 43.89 42.14 42.37 584900 -1.28 -2.93%
SSG Ultrashort Semiconductors Proshares 16.83 16.06 16.19 32400 -0.64 -3.80%
SSN Samson Oil & Gas Ltd 0.53 0.47 0.5 41400 0.00 0.00%
SSO Ultra S&P 500 Proshares 90.89 89.79 90.66 1368300 0.71 0.79%
SST Short-Term Tresury Bond SPDR 30.19 30.15 30.19 17000 0.00 0.00%
SSY Sunlink Health Systems 1.66 1.65 1.65 5800 -0.01 -0.60%
STIP 0-5 Year TIPS Bond Ishares 100.6 100.46 100.58 45400 0.05 0.05%
STOT Short Duration TR Tactical ETF SPDR 49.9 49.9 49.9 200 0.00 0.00%
STPZ 1-5 Year US TIPS Index ETF Pimco 52.29 52.2 52.29 67600 0.06 0.11%
STRP Straight Path Communications In 179.88 179.5 179.75 80100 0.09 0.05%
STS Supreme Industries 16.63 16.21 16.6 70700 0.21 1.28%
SUB S&P S/T National Muni Bond Ishares 105.92 105.85 105.91 26500 -0.01 -0.01%
SVM Silvercorp Metals Inc. 3.31 3.17 3.29 211600 0.01 0.30%
SVT Servotronics Inc 9.42 9.12 9.4 9200 0.28 3.07%
SVXY VIX Short-Term Fut ETF Short Proshares 167.8 163.35 167.1 2455700 1.89 1.14%
SYE MFS Core Equity ETF SPDR 68.74 68.74 68.74 100 0.00 0.00%
SYG MFS Growth Equity ETF SPDR 71.86 71.16 71.71 3900 0.55 0.77%
SYLD Cambria Shareholder Yield ETF 34.3 34.26 34.3 1400 0.04 0.12%
SYN Synthetic Biologics Inc 0.66 0.61 0.61 1111600 -0.02 -3.17%
SYV MFS Value Equity ETF SPDR 59.18 59.18 59.18 100 0.00 0.00%
SZK Ultrashort Consumer Goods Proshares 15.13 15.13 15.13 200 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