HomeExchange
AMEX EOD:2017-08-18
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 75.95 75.95 75.95 300 0.00 0.00%
SACH Sachem Capital Corp 4.99 4.6 4.95 15900 0.10 2.06%
SAGG Total Bond Market Bear -1X Direxion 31.23 31.23 31.23 100 0.00 0.00%
SAND Sandstorm Gold Ltd 4.55 4.36 4.42 2314300 -0.07 -1.56%
SBB Smallcap 600 Short Proshares 39.61 39.51 39.61 600 0.10 0.25%
SBI Western Asset Intermediate Fund Inc 9.94 9.76 9.94 54500 0.12 1.22%
SBIO Alps Medical Breakthroughs ETF 27.91 27.59 27.76 24700 0.09 0.33%
SCC Ultrashort Consumer Services Proshares 30 30 30 100 0.00 0.00%
SCE-B South CA Edis 408 Pf 24.25 24.25 24.25 1100 0.00 0.00%
SCE-C South CA Edis 424 Pf 24.75 24.4 24.65 9000 0.05 0.20%
SCE-D South CA Edis 431 Pf 25.15 25 25 1000 -0.04 -0.16%
SCE-E South CA Edis 478 Pf 25.615 25.03 25.03 8700 -0.27 -1.07%
SCHA Schwab US Smallcap ETF 62.21 61.64 61.96 333400 0.08 0.13%
SCHB Schwab US Broad Market ETF 58.78 58.32 58.45 761100 -0.05 -0.09%
SCHC Schwab Intl Smallcap ETF 34.38 34.23 34.29 112100 -0.01 -0.03%
SCHD Schwab US Dividend Equity ETF 45.52 45.26 45.29 1057400 -0.14 -0.31%
SCHE Schwab EM Mkts Equity ETF 26.365 26.07 26.25 550800 0.05 0.19%
SCHF Schwab Intl Equity ETF 32.33 32.165 32.25 1590200 0.00 0.00%
SCHG Schwab US Largecap Growth ETF 64.19 63.66 63.84 281200 -0.04 -0.06%
SCHH Schwab US REIT ETF 40.8 40.33 40.48 291700 -0.32 -0.78%
SCHM Schwab US Midcap ETF 47.8 47.44 47.6 188400 0.02 0.04%
SCHO Schwab Short-Term US Trsy ETF 50.52 50.49 50.51 140200 0.00 0.00%
SCHP Schwab US TIPS ETF 55.49 55.36 55.38 179900 -0.06 -0.11%
SCHR Schwab Interm-Term US Treasury 54.385 54.25 54.29 83100 -0.03 -0.06%
SCHV Schwab US Largecap Value ETF 50.24 49.87 49.94 265600 -0.04 -0.08%
SCHX Schwab US Largecap ETF 58.27 57.79 57.93 698300 -0.05 -0.09%
SCHZ Schwab US Aggregate Bond ETF 52.56 52.47 52.47 295400 -0.08 -0.15%
SCID G-X Scientific Beta Europe ETF 27.28 27.21 27.28 3800 0.07 0.26%
SCIF India Smallcap ETF Vaneck 56.571 56.335 56.48 10600 0.10 0.18%
SCIJ G-X Scientific Beta Japan ETF 29.94 29.91 29.94 200 0.03 0.10%
SCIN India Smallcap Egshares 19.9 19.76 19.78 4700 0.02 0.10%
SCIU G-X Scientific Beta US ETF 28.695 28.491 28.54 15600 0.05 0.17%
SCIX G-X Scientific Beta Asia Ex-Jpn ETF 25.2 25.14 25.14 900 -0.06 -0.24%
SCJ Japan Smallcap MSCI Ishares 72.2 71.83 72.05 33300 0.22 0.31%
SCO Ultrashort DJ-UBS Crude Oil Proshares 41.36 38.06 38.2 2252000 -2.56 -6.28%
SCPB Short-Term Corp Bond SPDR 30.7 30.67 30.67 997900 -0.02 -0.07%
SCTO G-X JPM US Sector Rotator ETF 24.53 24.51 24.51 700 -0.02 -0.08%
SDD Ultrashort Smallcap 600 Proshares 21.082 21.055 21.055 300 0.00 0.00%
SDEM G-X Super Dividend EM ETF 16.2 16.06 16.19 4400 0.13 0.81%
SDIV G-X Superdividend ETF 21.4 21.28 21.38 140500 0.00 0.00%
SDOG Alps Sector Dividend Dogs ETF 42.06 41.71 41.83 141700 -0.03 -0.07%
SDOW Ultrapro Short DOW 30 Proshares 29.74 29.14 29.64 1278400 0.24 0.82%
SDP Ultrashort Utilities Proshares 25.08 24.61 24.81 1600 -0.27 -1.08%
SDPI Superior Drilling Products Inc 0.7 0.67 0.7 254200 0.02 2.94%
SDS Ultrashort S&P 500 Proshares 50.61 49.79 50.4 7911200 0.09 0.18%
SDY S&P Dividend SPDR 88.5 87.96 88.1 399600 -0.09 -0.10%
SDYL Etracs Mt Pay 2X S&P Div ETN 71.025 70.4 71.025 7900 0.45 0.63%
SEA Shipping Guggenheim ETF 11.7 11.55 11.61 61200 -0.09 -0.77%
SEB Seaboard Corp 4409.4 4263.15 4344.93 200 8.97 0.21%
SEF Financials Short Proshares 13.01 12.91 12.97 19800 -0.02 -0.15%
SENS Senseonics Holdings 2.88 2.35 2.78 4095900 0.40 16.81%
SFHY Wisdomtree Short-Term Hi Yld Corp Bond Fundament 50.18 50.18 50.18 0 0.00 0.00%
SFIG Wisdomtree Short-Term Corp Bond Fundamental 49.825 49.825 49.825 0 0.00 0.00%
SFLA Long Extd S&P 500 TR ETN Ipath 214.83 214.83 214.83 100 0.00 0.00%
SGA Saga Communications 39.75 39.4 39.65 5900 -0.10 -0.25%
SGB Southwest Georgia Financial Corp 19.7 19.7 19.7 100 0.00 0.00%
SGDJ Alps ETF Trust Sprott Junior Gold 34.04 32.93 33.17 9200 -0.56 -1.66%
SGDM Sprott Gold Miners ETF 20.98 20.37 20.47 20900 -0.32 -1.54%
SGG DJ-UBS Sugar TR Sub-Idx ETN Ipath 28.315 27.6 28.19 98000 0.16 0.57%
SGOL Physical Swiss Gold 126 124.56 124.73 36300 -1.02 -0.81%
SGY.W Stone Energy Corp. 2.45 2.03 2.45 3400 0.42 20.69%
SH S&P 500 Short Proshares 33.48 33.21 33.41 3574900 0.02 0.06%
SHAG Wisdomtree Yield Enhanced U.S. Short-Term Aggreg 50.25 50.25 50.25 0 0.00 0.00%
SHE SSGA Gender Diversity ETF SPDR 67 66.74 66.86 2900 -0.12 -0.18%
SHM Short-Term Muni Bond ETF SPDR 48.9 48.85 48.89 260700 0.02 0.04%
SHNY Direxion Silver Miners Bull 2X 10.49 10.27 10.31 3300 -0.07 -0.67%
SHYD Short High-Yield Vaneck ETF 24.49 24.351 24.395 19900 -0.00 -0.02%
SHYG 0-5 Year Hi Yld Core Ishares 47.49 47.34 47.41 488700 0.00 0.00%
SICK Direxion Healthcare Bear 3X 23.58 23.56 23.58 400 0.02 0.08%
SIF Sifco Industries 5.76 5.55 5.76 600 0.16 2.86%
SIJ Ultrashort Industrials Proshares 21.83 21.795 21.795 500 -0.03 -0.16%
SIL G-X Silver Miners ETF 33.68 33.15 33.18 72700 -0.43 -1.28%
SILJ Purefunds ISE Junior Silver ETF 12.04 11.75 11.78 30800 -0.18 -1.51%
SIM Grupo Simec S.A. De C.V 11.74 11.15 11.73 7700 0.47 4.17%
SIVR Physical Silver 16.77 16.58 16.63 93600 -0.12 -0.72%
SIZE USA Size Factor Ishares ETF 77.43 77.05 77.27 7000 -0.04 -0.05%
SJB High Yld Short Proshares 23.63 23.52 23.58 23500 -0.01 -0.04%
SJNK ST High Yield Bond ETF SPDR 27.77 27.7 27.72 2469400 -0.01 -0.04%
SKF Ultrashort Financials Proshares 26.53 26.07 26.36 28400 -0.08 -0.30%
SKY Skyline Corp 11.5 10.53 10.94 51900 0.11 1.02%
SLV Silver Trust Ishares 16.24 16.04 16.1 8798600 -0.11 -0.68%
SLVP Global Silver Miners MSCI Ishares 10.87 10.7 10.74 201300 -0.08 -0.74%
SLX Steel Vaneck ETF 40.39 39.88 40.2 17700 0.04 0.10%
SLY S&P Smallcap 600 SPDR 118.22 117.39 117.82 10200 0.10 0.08%
SLYG S&P Smallcap Growth ETF SPDR 209.12 206.75 208.43 20700 0.65 0.31%
SLYV S&P Smallcap Value ETF SPDR 113.81 113.04 113.51 34200 0.13 0.11%
SMB Municipal Short Vaneck ETF 17.63 17.59 17.59 23900 -0.01 -0.06%
SMD S&P 1000 ETF SPDR 89.62 88.8 88.98 4600 0.18 0.20%
SMDD Ultrapro Short Midcap 400 Proshares 15.024 14.715 14.89 6300 -0.07 -0.47%
SMDV Russell 2000 Divd Proshares 53.57 53.12 53.4 33000 0.14 0.26%
SMEZ Euro Stoxx Smallcap ETF SPDR 60.03 59.86 59.86 1700 0.00 0.00%
SMH Semiconductor Vaneck ETF 86.12 85.065 85.47 8731700 -0.17 -0.20%
SMHD Etracs Mt Pay 2X US Smallcap Hi Div ETN 18.11 17.66 17.93 55100 -0.16 -0.88%
SMIN India Smallcap MSCI Ishares 45.17 44.83 45.04 17600 -0.04 -0.09%
SMK Ultrashort MSCI Mexico Proshares 15.41 15.41 15.41 100 0.00 0.00%
SMLF Ishares US Smallcap Multifactor ETF 35.16 34.88 35.09 18800 0.16 0.46%
SMLL Direxion Smallcap Bull 39.39 39.39 39.39 100 0.00 0.00%
SMLV SSGA US Smallcap Low Vol Index SPDR 89.47 88.69 89.35 5100 0.66 0.74%
SMMD Ishares Trust 39.43 39.43 39.43 0 0.00 0.00%
SMMU Short-Term Muni Bond Strgy ETF Pimco 50.49 50.35 50.35 5900 -0.05 -0.10%
SMMV Ishares Min Vol USA Smallcap ETF 27.32 27.32 27.32 100 0.00 0.00%
SMN Ultrashort Basic Materials Proshares 17.67 17.39 17.41 19300 -0.09 -0.51%
SMTS Sierra Metals Inc 2.53 2.43 2.53 4800 0.10 4.12%
SNMP Sanchez Midstream Partners LP 10.6 9.65 10.1 118700 -0.20 -1.94%
SOIL G-X Fertilizers/Potash ETF 9.41 9.3 9.38 1000 0.08 0.86%
SOVB Cambria Sovereign High Yield Bo 28.91 28.91 28.91 100 0.00 0.00%
SOXL Semiconductor Bull 3X Direxion 91.15 87.69 89.18 351700 -0.92 -1.02%
SOXS Semiconductor Bear 3X Direxion 28.63 27.515 28.18 448900 0.28 1.00%
SOYB Teucrium Soybean 17.8 17.67 17.77 20800 0.10 0.57%
SPDN Direxion S&P 500 Bear 1X 33.99 33.795 33.91 17700 -0.04 -0.12%
SPFF G-X Superincome Preferred ETF 12.67 12.62 12.65 52100 0.02 0.16%
SPHB S&P 500 High Beta Powershares 36.56 36.09 36.29 94600 0.05 0.14%
SPHD S&P 500 Hi Div Low Vol PS 39.78 39.53 39.6 420800 -0.12 -0.30%
SPHQ S&P 500 High Qlty Powershares 27.89 27.75 27.75 130300 -0.07 -0.25%
SPLV S&P 500 Low Vol Powershares 45.29 45.02 45.06 1330400 -0.05 -0.11%
SPLX Etracs Mt Reset 2X S&P 500 TR ETN 44.3 44.21 44.24 1700 0.03 0.07%
SPMV Powershares S&P 500 Minimum Variance Portfolio 25.605 25.605 25.605 0 0.00 0.00%
SPPP Sprott Physical Platinum and Palladium 8.66 8.58 8.59 18800 -0.01 -0.12%
SPUN Global Spin-Off Vaneck 21.93 21.93 21.93 900 0.00 0.00%
SPUU Direxion S&P 500 Bull 2X 41.18 40.77 41.18 2100 0.18 0.44%
SPVM S&P 500 Value Momentum Portfolio PS 26.15 26.15 26.15 0 0.00 0.00%
SPVU S&P 500 Value Portfolio PS 31.43 31.26 31.31 4900 -0.04 -0.13%
SPXH Velocity Vol Hedge 33.36 33.23 33.31 2000 -0.05 -0.15%
SPXL Direxion S&P 500 Bull 3X 34.85 34.01 34.23 2157700 -0.10 -0.29%
SPXS Direxion S&P 500 Bear 3X 41.08 40.09 40.82 2574100 0.10 0.25%
SPXU Ultrapro Short S&P 500 Proshares 15.59 15.215 15.51 11961200 0.05 0.32%
SPXV S&P 500 Ex-Health Care Proshares 51.44 51.44 51.44 100 0.00 0.00%
SPY S&P 500 SPDR 244.19 242.2 242.71 136747900 -0.19 -0.08%
SPYB S&P 500 Buyback ETF SPDR 56.55 56.55 56.55 100 0.00 0.00%
SPYD S&P 500 High Divd ETF SPDR 34.87 34.6 34.68 78400 -0.14 -0.40%
SPYG S&P 500 Growth ETF SPDR 120.53 119.74 119.88 14200 -0.20 -0.17%
SPYV S&P 500 Value ETF SPDR 113.18 112.21 112.45 12100 -0.04 -0.04%
SPYX S&P 500 Ex-Fossil Fuel ETF SPDR 59.29 58.96 59.18 4900 0.01 0.02%
SRCI Src Energy Inc 7.77 7.45 7.67 3042300 0.22 2.95%
SRLN Blackstone Gso Senior Loan SPDR 47.34 47.27 47.34 160800 0.00 0.00%
SRS Ultrashort Real Estate Proshares 32.02 31.56 31.92 29000 0.36 1.14%
SRTY Ultrapro Short Russell 2000 Proshares 49.08 47.67 48.29 680600 -0.37 -0.76%
SSG Ultrashort Semiconductors Proshares 15.99 15.22 15.45 3400 -0.54 -3.38%
SSN Samson Oil & Gas Ltd 0.43 0.42 0.42 10900 -0.01 -2.33%
SSO Ultra S&P 500 Proshares 90.81 89.38 89.76 2126000 -0.14 -0.16%
SST Short-Term Tresury Bond SPDR 30.27 30.21 30.25 31300 0.00 0.00%
SSY Sunlink Health Systems 1.56 1.3 1.54 13300 0.24 18.46%
STIP 0-5 Year TIPS Bond Ishares 100.48 100.42 100.44 33300 0.00 0.00%
STOT Short Duration TR Tactical ETF SPDR 49.93 49.76 49.9 3100 -0.03 -0.06%
STPZ 1-5 Year US TIPS Index ETF Pimco 52.26 52.18 52.22 52900 -0.04 -0.08%
STRP Straight Path Communications In 178.93 178.5 178.74 92900 0.24 0.13%
STS Supreme Industries 21.09 20.94 20.94 457500 -0.01 -0.05%
SUB S&P S/T National Muni Bond Ishares 106.34 106.27 106.34 33800 0.02 0.02%
SUSA Ishares Trust 102.29 101.6 101.79 15800 -0.04 -0.04%
SVM Silvercorp Metals Inc 2.8 2.7 2.72 234100 -0.04 -1.45%
SVT Servotronics Inc 9.99 9.51 9.82 4300 0.28 2.94%
SVXY VIX Short-Term Fut Short Proshares 74.16 68.43 70.66 17854100 -0.18 -0.25%
SYE MFS Core Equity ETF SPDR 69.16 68.67 69.02 2500 0.18 0.26%
SYG MFS Growth Equity ETF SPDR 72.93 72.64 72.89 900 0.13 0.18%
SYLD Cambria Shareholder Yield ETF 33.6 33.4 33.55 3600 0.10 0.30%
SYN Synthetic Biologics Inc 0.65 0.575 0.642 2052200 0.05 8.63%
SYV MFS Value Equity ETF SPDR 59.78 59.75 59.75 500 -0.03 -0.05%
SZK Ultrashort Consumer Goods Proshares 15.22 15.22 15.22 100 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