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
TAGS Teucrium Agricultural 24.77 24.77 24.77 100 0.00 0.00%
TAN Solar ETF Guggenheim 17.4 17.25 17.29 93200 0.00 0.00%
TAO China Real Estate Guggenheim 23.74 23.6 23.7 24700 -0.01 -0.04%
TAT Transatlantic Petroleum Ltd 1.14 1.05 1.12 79900 0.07 6.67%
TBF Short 20+ Year Treasury Proshares 23.52 23.39 23.45 512100 -0.04 -0.17%
TBLU Managed Portfolio Series Tortoise Water Fund 25.02 24.92 24.94 7800 -0.08 -0.32%
TBT Ultrashort 20+ Year Treasury Proshares 39.37 38.93 39.09 1896700 -0.20 -0.51%
TBX Short 7-10 Year Treasury Proshares 28.76 28.59 28.75 48300 0.02 0.07%
TBZ Ultrashort 3-7 Year Treasury Proshares 26.95 26.95 26.95 400 0.00 0.00%
TCHF Ishares Edge MSCI Multifactor T 33.33 33.33 33.33 0 0.00 0.00%
TCTL Premise Capital Frontier Advantage Dvsfd Tct ETF 26.8 26.8 26.8 1900 0.00 0.00%
TDTF Iboxx 5Yr Target Dur Tips ETF Flexshares 25.27 25.2 25.23 130400 0.02 0.08%
TDTT Iboxx 3Yr Target Dur Tips ETF Flexshares 24.89 24.83 24.87 169900 0.04 0.16%
TECL Technology Bull 3X Direxion 66.42 64.59 65.27 194400 -0.67 -1.02%
TECS Technology Bear 3X Direxion 13.33 12.97 13.21 167500 0.11 0.84%
TECZ Direxion Daily Technology Bear 20.41 20.41 20.41 100 0.00 0.00%
TEUM Pareteum Corp 1.08 1.01 1.07 115500 0.06 5.94%
TFI SPDR Muni Bond Barclays Capital 47.85 47.75 47.81 208900 0.00 0.00%
TFLO Treasury Floating Rate Ishares 50.16 50.16 50.16 100 0.00 0.00%
TGB Taseko Mines Ltd 1.31 1.24 1.24 398200 -0.03 -2.36%
TGC Tengasco 0.46 0.39 0.4 62400 -0.03 -6.98%
TGD Timmins Gold Corp 0.38 0.38 0.38 376800 0.00 0.00%
THD Thailand Invest Mkt Index MSCI Ishares 77.55 77.1 77.47 103300 0.23 0.30%
THHY Market Vectors Treasury-Hedged 23.51 23.51 23.51 100 0.00 0.00%
THM International Tower Hill Mines Ltd 0.51 0.49 0.49 101300 0.00 0.00%
THRK SPDR Russell 3000 ETF 175.25 173.6 173.63 3900 -1.48 -0.85%
TIK Tel-Instrument Electronics 4.83 4.7 4.83 4400 0.03 0.63%
TILT Mstar US Mkt Factors Tilt ETF Flexshares 99.28 98.31 98.53 13000 -0.63 -0.64%
TIP Tips Bond Ishares 114.69 114.11 114.45 1379000 0.32 0.28%
TIPX SPDR Barclays 1-10 Year Tips 19.68 19.64 19.64 3100 -0.01 -0.05%
TIPZ Broad U.S. Tips Index ETF Pimco 58.25 57.94 58.11 6700 0.17 0.29%
TIS Orchids Paper Products Company 26.19 25.36 25.52 81200 -0.67 -2.56%
TKAT Takung Art Co. Ltd 9.99 9.77 9.94 2700 0.16 1.64%
TLEH Flexshares Currency Hedged Morn 27.59 27.31 27.5 1200 0.19 0.70%
TLH 10-20 Year Treasury Bd Ishares 134.45 134.1 134.28 68000 0.18 0.13%
TLO SPDR Long-Term Treasury Barclays Capital 69.95 69.58 69.81 21900 0.17 0.24%
TLTD Flexshares Morningstar Develope 60.23 59.72 60.14 11400 0.42 0.70%
TLTE Flexshares Morningstar Emerging 52.21 51.95 52.18 39600 0.10 0.19%
TMF 20+ Year Trsy Bull 3X Direxion 18.92 18.61 18.82 306800 0.17 0.91%
TMP Tompkinstrustco 82.3 79.45 80.26 46100 -1.14 -1.40%
TMQ Trilogy Metals Inc 0.54 0.49 0.53 84400 0.02 3.92%
TMV 20+ Year Trsy Bear 3X Direxion 22.6 22.21 22.35 984500 -0.18 -0.80%
TNA Smallcap Bull 3X Direxion 101.15 97.62 99.1 3860000 -0.89 -0.89%
TOFR Stock Split Index Fund ETF 16.48 16.47 16.48 300 0.01 0.06%
TOK Kokusai Index MSCI Ishares 57.85 57.52 57.71 3400 0.19 0.33%
TOLZ DJ Brookfield Global Proshares 41.48 41.48 41.48 300 0.00 0.00%
TOTL SPDR Doubleline Total Return Ta 48.85 48.74 48.84 270500 -0.01 -0.02%
TPHS Trinity Pl Hldgs Inc 7.39 7.3 7.35 29900 -0.03 -0.41%
TPLM Triangle Petroleum Corp 0.27 0.25 0.27 341900 0.01 3.85%
TPYP Tortoise North American Pipelin 24.03 23.93 23.93 16800 -0.06 -0.25%
TRT Trio-Tech International 4.19 4.12 4.13 2200 0.00 0.00%
TRX Tanzanian Royalty Exploration Corp 0.45 0.43 0.45 51400 0.01 2.27%
TRXC Transenterix Inc 1.24 1.11 1.19 921900 0.07 6.25%
TTAC Trimtabs Float Shrink ETF 28.44 28.37 28.37 1000 -0.05 -0.18%
TTFS Trimtabs Float Shrink ETF 64.71 64.07 64.34 10300 -0.26 -0.40%
TTT Ultrapro Short 20+ Year Trsy Proshares 30.95 30.44 30.62 24800 -0.31 -1.00%
TUR Turkey Invest Mkt Index MSCI Ishares 36.83 36.3 36.73 349100 0.43 1.18%
TUZ 1-3 Year US Treasury Index ETF Pimco 50.71 50.68 50.7 31100 0.02 0.04%
TWM Ultrashort Russell 2000 Proshares 23.62 23.07 23.39 1650700 0.15 0.65%
TWOK SPDR Russell 2000 ETF 80.16 79.59 79.59 9900 -0.35 -0.44%
TXMD Therapeuticsmd Inc 7.02 6.62 6.77 3389400 0.15 2.27%
TYBS 20+ Year Trsy Bear 1X Direxion 21.41 21.37 21.39 2800 -0.02 -0.09%
TYD 7-10 Yr Trsy Bull 3X Direxion 42.5 42.5 42.5 200 0.00 0.00%
TYO 7-10 Yr Trsy Bear 3X Direxion 14.87 14.86 14.87 500 0.01 0.07%
TZA Smallcap Bear 3X Direxion 19.57 18.88 19.3 12523300 0.19 0.99%
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