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
XAR S&P Aerospace & Defense SPDR 73.68 72.92 73.27 236800 0.00 0.00%
XBI S&P Biotech SPDR 75.58 74.37 74.95 4771500 0.16 0.21%
XCEM Columbia EM Core Ex-China ETF 27.24 27.24 27.24 1700 0.00 0.00%
XD Elkhorn S&P Midcap Consumer Discretionary Portfo 15.41 15.41 15.41 100 0.00 0.00%
XE Elkhorn S&P Midcap Energy Portfolio 9.37 9.37 9.37 100 0.00 0.00%
XES S&P Oil & Gas Eqpt & Services SPDR 13.31 12.93 13.17 515600 0.15 1.15%
XF Elkhorn S&P Midcap Financials Portfolio 15.25 15.25 15.25 0 0.00 0.00%
XH Elkhorn S&P Midcap Health Care Portfolio 17.595 17.595 17.595 0 0.00 0.00%
XHB S&P Homebuilders SPDR 37.73 37.42 37.44 1158600 -0.23 -0.61%
XHE S&P Healthcare Equipment SPDR 60.26 59.74 60.2 12800 0.19 0.32%
XHS S&P Healthcare Services SPDR 58.64 58.06 58.56 4000 0.23 0.39%
XI Elkhorn S&P Midcap Industrials Portfolio 16.25 16.25 16.25 0 0.00 0.00%
XITK Factset Innovative Technology SPDR 72.85 72.14 72.69 4000 -0.09 -0.12%
XIVH Velocity VIX Short Vol Hedged 50.55 49.5 49.5 12200 -0.10 -0.20%
XK Elkhorn S&P Midcap Information Technology Portfo 17.06 17.06 17.06 0 0.00 0.00%
XLB S&P 500 Materials Sector SPDR 53.945 53.47 53.71 3768600 0.21 0.39%
XLE S&P 500 Energy Sector SPDR 62.74 61.81 62.32 18632600 0.47 0.76%
XLF S&P 500 Financials Sector SPDR 24.8 24.48 24.62 71725800 0.13 0.53%
XLG Russell Top 50 Guggenheim 173.88 172.765 173 16000 0.05 0.03%
XLI S&P 500 Industrial Sector SPDR 67.61 67 67.15 14111100 0.07 0.10%
XLK S&P 500 Info Tech Sector SPDR 57.47 56.85 57.07 16696400 -0.06 -0.11%
XLP S&P 500 Cons Staples Sector SPDR 55.39 55.11 55.2 6810200 -0.03 -0.05%
XLRE S&P 500 Real Estate Sector SPDR 32.23 31.97 32.06 1276900 -0.17 -0.53%
XLU S&P 500 Utilities Sector SPDR 54.76 54 54.5 14848700 0.50 0.93%
XLV S&P 500 Healthcare Sector SPDR 78.53 77.95 78 8434500 -0.07 -0.09%
XLY S&P 500 Cons Disc Sector SPDR 88.74 88.15 88.25 6787800 -0.25 -0.28%
XM Elkhorn S&P Midcap Materials Portfolio 16.2 16.2 16.2 0 0.00 0.00%
XME S&P Metals & Mining SPDR 30.18 29.75 29.88 1566000 -0.01 -0.03%
XMLV S&P Midcap Low Vol Portfolio PS 43.06 42.86 42.93 184700 -0.13 -0.30%
XMPT CEF Municipal Income ETF Vaneck 27.27 27.17 27.25 12200 0.00 0.00%
XMX Wisdomtree Global Ex-Mexico Equity Fund 27.31 27.29 27.31 1100000 0.00 0.00%
XOP S&P Oil & Gas Expl & Prod SPDR 29.7 28.98 29.46 14955000 0.28 0.96%
XPH S&P Pharmaceuticals SPDR 40.63 40.22 40.36 96900 -0.11 -0.27%
XPL Solitario Exploration & Royalty Corp 0.78 0.68 0.75 169900 0.04 5.63%
XPP Ultra FTSE China 25 Proshares 68.3 67.21 67.74 22500 -0.04 -0.06%
XRLV S&P 500 Ex-Rate Low Vol ETF PS 30.925 30.75 30.812 11500 0.01 0.04%
XRT S&P Retail SPDR 38.28 37.95 38.19 3647100 0.13 0.34%
XS Elkhorn S&P Midcap Consumer Staples Portfolio 14.65 14.65 14.65 0 0.00 0.00%
XSD S&P Semiconductor SPDR 61.542 60.855 61.19 59400 -0.23 -0.37%
XSHD S&P Smallcap Hi Div Low Vol Portolio PS 23.38 23.35 23.37 4500 -0.01 -0.04%
XSHQ S&P Smallcap Qlty Portfolio PS 25.35 25.35 25.35 0 0.00 0.00%
XSLV S&P Smallcap Low Vol Portfolio PS 42.62 42.32 42.47 299700 -0.02 -0.05%
XSOE Wisdomtree EM Ex-Soe Fund 28.7 28.52 28.67 2200 0.15 0.53%
XSW S&P Software & Srvs ETF SPDR 62.55 62.51 62.51 1100 -0.04 -0.06%
XTH S&P Tech Hardware Et SPDR 71.85 71.85 71.85 100 0.00 0.00%
XTL S&P 500 Telecom Sector SPDR 68.99 68.5 68.72 6500 0.15 0.22%
XTN S&P Transportation SPDR 54.29 53.91 53.99 34400 -0.28 -0.52%
XTNT Xtant Medical Holdings Inc 0.68 0.63 0.655 201300 -0.02 -2.24%
XU Elkhorn S&P Midcap Utilities Portfolio 15.92 15.92 15.92 0 0.00 0.00%
XUSA Quantx Dynamic Beta US Equity ETF 25.2 25.2 25.2 100 0.00 0.00%
XVZ S&P 500 Dynamic VIX ETN Ipath 22.78 22.78 22.78 200 0.00 0.00%
XXII 22Nd Century Group Inc 2.165 2.08 2.15 1358200 0.02 0.94%
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