HomeExchange
AMEX EOD:2017-07-20
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
TAGS Teucrium Agricultural 25.5 24.99 24.99 300 -0.51 -2.00%
TAIL Cambria Tail Risk ETF 24 24 24 2900 0.00 0.00%
TAN Solar ETF Guggenheim 21.48 21.26 21.45 199600 -0.02 -0.09%
TAO China Real Estate Guggenheim 26.83 26.65 26.75 17200 -0.01 -0.04%
TAT Transatlantic Petroleum Ltd 1.14 1.1 1.13 40800 -0.01 -0.88%
TBF 20+ Year Short Treasury Proshares 22.46 22.33 22.42 368200 0.04 0.18%
TBLU Managed Portfolio Series Tortoise Water Fund 26.81 26.81 26.81 900 0.00 0.00%
TBT Ultrashort 20+ Year Treasury Proshares 35.8 35.38 35.7 1340600 0.20 0.56%
TBX 7-10 Year Short Treasury Proshares 28.14 28.05 28.14 1200 0.09 0.32%
TBZ Ultrashort 3-7 Year Treasury Proshares 26.33 26.31 26.33 200 0.02 0.08%
TCHF Ishares Technology Multifactor 36.39 36.28 36.3 800 0.02 0.06%
TCTL Premise Capital Frontier Advantage Dvsfd Tct ETF 28.46 28.46 28.46 8300 0.00 0.00%
TDTF Iboxx 5Yr Target Dur TIPS ETF Flexshares 25.08 24.95 24.96 68500 -0.10 -0.40%
TDTT Iboxx 3Yr Target Dur TIPS ETF Flexshares 24.65 24.5 24.51 845400 -0.07 -0.28%
TECL Technology Bull 3X Direxion 83.41 81.97 83.2 139500 -0.21 -0.25%
TECS Technology Bear 3X Direxion 10.06 9.87 9.9 169600 0.00 0.00%
TERM Equitycompass Tactical Risk Manager ETF 20.79 20.7 20.76 12100 -0.03 -0.14%
TETF Industry Exposure & Fin Srvs ETF 16.75 16.73 16.73 1000 -0.02 -0.12%
TEUM Pareteum Corp 1.37 1.05 1.15 3605800 -0.14 -10.85%
TFI Muni Bond ETF SPDR 49.05 48.97 49.03 334600 0.06 0.12%
TFLO Treasury Floating Rate Ishares 50.2 50.19 50.2 700 0.01 0.02%
TGB Taseko Mines Ltd 1.42 1.35 1.39 382400 -0.01 -0.71%
TGC Tengasco 0.77 0.7 0.7 156900 -0.03 -4.11%
THD Thailand Capped Index MSCI Ishares 78.93 78.58 78.88 146000 0.24 0.31%
THHY Treasury Hedged Vaneck ETF 23.81 23.81 23.81 100 0.00 0.00%
THM International Tower Hill Mines Ltd 0.57 0.53 0.53 176200 0.00 0.00%
THRK Russell 3000 ETF SPDR 184.94 183.99 184.47 3600 -0.05 -0.03%
TIK Tel-Instrument Electronics 3.85 3.62 3.75 20100 0.10 2.74%
TILT Mstar US Mkt Factors Tilt ETF Flexshares 103.84 103.55 103.67 56700 0.12 0.12%
TIP TIPS Bond Ishares 113.98 113.4 113.41 987300 -0.56 -0.49%
TIPX Barclays 1-10 Year TIPS SPDR 19.46 19.44 19.45 1200 0.00 0.00%
TIPZ Broad U.S. TIPS Index ETF Pimco 57.88 57.595 57.6 11400 -0.26 -0.45%
TIS Orchids Paper Products Company 12.8 12 12.52 172600 0.17 1.38%
TKAT Takung Art Co. Ltd 3.6 3.49 3.5 3300 -0.10 -2.78%
TLDH Flexshares Dm Ex-US Factor Tilt Index Fund 27.61 27.61 27.61 100 0.00 0.00%
TLEH Flexshares EM Factor Tilt Index Fund 29.41 29.37 29.37 1500 -0.04 -0.14%
TLH 10-20 Year Treasury Bd Ishares 137.07 136.65 136.71 64100 -0.26 -0.19%
TLO Long-Term Treasury ETF SPDR 72.5 72.15 72.23 14700 -0.17 -0.23%
TLTD Flexshares Dev Mkt Ex-US Factor Tilt Index Fund 64.84 64.61 64.64 52800 0.00 0.00%
TLTE Flexshares EM Factor Tilt Index Fund 55.86 55.7 55.79 92100 -0.03 -0.05%
TMF 20+ Year Trsy Bull 3X Direxion 21.345 20.98 21.05 253400 -0.17 -0.80%
TMP Tompkinstrustco 79.96 78.61 79.45 11300 0.18 0.23%
TMQ Trilogy Metals Inc 0.94 0.85 0.92 225600 0.00 0.00%
TMV 20+ Year Trsy Bear 3X Direxion 19.45 19.1 19.34 636800 0.13 0.68%
TNA Smallcap Bull 3X Direxion 59.45 58.55 59.06 2957500 0.13 0.22%
TOFR Stock Split Index Fund ETF 17.3 17.3 17.3 100 0.00 0.00%
TOK Kokusai Index MSCI Ishares 61.48 61.03 61.42 2490300 0.26 0.43%
TOLZ DJ Brookfield Global Proshares 43.82 43.66 43.77 8500 0.11 0.25%
TOTL Total Return Tactical ETF SPDR 49.36 49.29 49.3 846300 -0.02 -0.04%
TPHS Trinity Pl Hldgs Inc 7.13 6.9 7.06 15700 0.15 2.17%
TPOR Direxion Daily Transportation Bull 3X Shares 27.6 27.48 27.6 3700 0.05 0.18%
TPYP Tortoise North Amer Pipeline Fund 24.14 24.04 24.09 16500 -0.01 -0.04%
TRSK Velocity Tail Risk Hedged 29.83 29.81 29.83 1300 0.02 0.07%
TRT Trio-Tech International 4.76 4.65 4.74 5000 0.02 0.42%
TRX Tanzanian Royalty Exploration Corp 0.48 0.45 0.47 177400 0.00 0.00%
TRXC Transenterix Inc 0.75 0.71 0.735 644100 -0.02 -2.00%
TTAC Trimtabs Float Shrink ETF 30.04 30.02 30.04 2000 0.02 0.07%
TTAI Trimtabs ETF Trust ETF 25.57 25.51 25.57 2600 0.06 0.24%
TTFS Advisorshares Wilshire Buyback ETF 66.87 66.62 66.79 2100 -0.04 -0.06%
TTT Ultrapro Short 20+ Year Trsy Proshares 26.56 26.31 26.49 14500 0.01 0.04%
TUR Turkey Index MSCI Ishares 44.3 43.9 44.09 283200 0.01 0.02%
TUZ 1-3 Year US Treasury Index ETF Pimco 50.71 50.69 50.69 5400 0.00 0.00%
TWM Ultrashort Russell 2000 Proshares 20.32 20.13 20.23 531800 0.00 0.00%
TWOK Russell 2000 ETF SPDR 84.94 84.58 84.67 5500 -0.23 -0.27%
TXMD Therapeuticsmd Inc 5.54 5.34 5.37 2046200 -0.01 -0.19%
TYBS 20+ Year Trsy Bear 1X Direxion 20.45 20.37 20.45 6000 0.08 0.39%
TYD 7-10 Year Treasury Bull 3X Direxion 44.9 44.9 44.9 100 0.00 0.00%
TYO 7-10 Year Treasury Bear -3X Direxion 13.94 13.86 13.9 3800 -0.04 -0.29%
TZA Smallcap Bear 3X Direxion 15.49 15.26 15.36 7528000 -0.03 -0.19%
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