Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvaror | OTC-marknad | Fonder | NDXFördröjda kurser. Senast uppdaterad: tisdag 17. juli 23:20
Nasdaq  | Nyse  | Amex
Översikt
Största transaktioner
Kurslista
Nyheter
Indexfond/ETFs
Lista aktier med följande ticker Layout Sortera  
Aktie Ticker Senast Köp Sälj Ändring Ändring% Öppning Låg Hög Igår Volym Ratio
AB Svensk Ekportk... GRU 3.3303.2703.5000.092 2.84% 3.3163.3163.3333.2382 740-
AB Svensk Ekportk... RJA 5.8645.8605.8900.013 0.23% 5.8605.8505.9025.85125 008-
AB Svensk Ekportk... RJI 5.425.415.43-0.01 -0.18% 5.425.405.445.43103 975-
ALPS Medical Brea... SBIO 38.7136.0039.950.36 0.94% 38.1538.1538.8338.3521 325-
Aberdeen Asia-Pac... FAX 4.344.354.38-0.02 -0.46% 4.364.344.374.36503 756-
Aberdeen Australia... IAF 6.085.646.240.03 0.50% 6.036.036.156.0531 307-
Acme United Corpo... ACU 19.99019.01021.9900.293 1.49% 19.48419.48419.99019.6971 630-
Actinium Pharmace... ATNM 0.76450.75500.7860-0.0273 -3.45% 0.80000.75010.82160.79183 265 114-
Adams Resources &... AE 40.5740.5742.650.12 0.30% 41.8739.9641.8740.451 095-
AdicsorShares Ran... HDGE 7.567.527.61-0.07 -0.92% 7.657.557.657.6371 139-
AeroCentury Corp. ACY 15.5514.0037.600.00 0.00% 15.5515.5515.5515.55--
Alexco Resource C... AXU 1.301.271.310.00 0.00% 1.301.271.301.30214 199-
Almaden Minerals,... AAU 0.69090.53000.8988-0.0094 -1.34% 0.70000.69000.71000.7003129 994-
Alpha Pro Tech, Lt... APT 3.353.303.70-0.20 -5.63% 3.503.353.533.5521 789-
American Lorain C... ALN 0.19900.17720.24000.0089 4.68% 0.19000.19000.20000.190134 858-
American Shared H... AMS 2.83002.55005.60000.0375 1.34% 2.85002.80002.90002.792510 972-
American Silver Co... USAS 2.742.682.85-0.11 -3.86% 2.852.682.852.8590 551-
AmpliPhi BioScienc... APHB 1.091.061.09-0.00 -0.15% 1.081.071.101.0950 374-
Apollo Gold Corpo... AGT 24.7923.6625.430.41 1.68% 24.4424.4424.8624.3816 693-
Asanko Gold Inc. AKG 1.10501.09001.1200-0.0250 -2.21% 1.11001.10001.13001.1300208 004-
Ashford Inc. AINC 67.0065.2067.740.44 0.66% 66.5064.9367.0066.563 640-
Asterias Biotherap... AST 1.801.701.800.15 9.09% 1.801.651.801.65224 971-
Auryn Resources In... AUG 1.111.011.250.01 0.90% 1.121.091.141.10114 516-
Avalon Holdings Co... AWX 2.202.202.38-0.29 -11.65% 2.752.163.212.49906 282-
Avino Silver & Gold... ASM 1.161.151.20-0.02 -1.69% 1.171.151.191.18143 371-
B2Gold Corp Comm... BTG 2.572.552.590.08 3.21% 2.492.462.582.495 313 816-
Bancroft Fund, Ltd... BCV 22.2421.6523.500.03 0.14% 22.2122.2122.2922.213 784-
Bar Harbor Banksh... BHB 30.1930.0430.210.20 0.67% 29.9229.9230.4129.9913 836-
Barnwell Industries... BRN 1.851.711.880.07 3.90% 1.761.761.911.78109 298-
BioTime, Inc. BTX 2.302.292.300.02 0.88% 2.252.242.352.28403 145-
Blonder Tongue La... BDR 1.361.291.36-0.19 -12.26% 1.551.281.551.55266 860-
Bovie Medical Corp... BVX 5.105.105.13-0.05 -0.97% 5.115.075.155.15126 650-
CCA Industries, Inc... CAW 2.652.505.15-0.23 -7.99% 2.552.452.802.8859 741-
Camber Energy Inc CEI 0.41000.40150.4230-0.1152 -21.93% 0.47000.39210.48000.52527 385 136-
Cambria Foreign Sh... FYLD 25.4325.3725.660.06 0.24% 25.4025.4025.4325.372 346-
Cambria Global Va... GVAL 24.0922.6924.150.07 0.29% 23.9723.9724.1524.0212 583-
Can-Fite BioPharm... CANF 1.22001.20001.24000.0100 0.83% 1.28001.21001.28001.2100157 899-
Castle Brands, Inc.... ROX 1.211.201.210.00 0.00% 1.201.201.211.2183 292-
Cel-Sci Corporatio... CVM 0.93000.91490.93000.0000 0.00% 0.93000.90000.94000.9300358 930-
Central Securities ... CET 28.2025.8628.500.02 0.07% 28.2728.2028.2728.181 567-
Chase Corporation CCF 120.50120.10120.500.65 0.54% 119.35119.25121.50119.855 497-
Cheniere Energy Pa... CQP 35.7735.6835.77-0.52 -1.43% 36.2035.6436.2836.29323 256-
Cheniere Energy, In... LNG 61.3061.2262.500.24 0.39% 60.6260.4462.1761.051 816 506-
Chicago Rivet & Ma... CVR 31.5030.9532.10-0.25 -0.79% 31.3031.1031.5031.751 602-
China Pharma Hold... CPHI 0.24450.21000.2517-0.0072 -2.86% 0.26000.24000.26000.251776 841-
Cohen & Steers Glo... GRI 43.813113.110044.3300-0.1888 -0.43% 43.870043.710043.870044.00191 033-
Columbia India Infr... INXX 12.4312.3912.590.17 1.39% 12.3612.3612.4712.2622 270-
Consolidated-Tomo... CTO 59.5558.6359.780.62 1.05% 58.0057.3959.6658.937 155-
Contango Oil & Ga... MCF 6.005.996.06-0.03 -0.50% 6.005.866.216.03102 048-
Core Molding Tech... CMT 13.7013.2014.060.25 1.86% 13.5513.2713.9213.456 712-
Cormedix Inc. CRMD 0.26090.25360.26350.0099 3.94% 0.26350.25360.26900.2510558 794-
Cornerstone Strate... CLM 13.8113.7813.87-0.04 -0.29% 13.8413.7013.8613.85771 176-
Cornerstone Total... CRF 13.5913.5513.61-0.12 -0.88% 13.7113.5113.7213.71502 955-
Credit Suisse High ... DHY 2.612.612.62-0.02 -0.76% 2.642.612.642.65437 438-
DB Agriculture Dou... DAG 2.25002.15002.59000.0101 0.45% 2.28002.25002.28002.23997 705-
DB Commodity DB ... DYY 2.62922.41005.00000.0000 0.00% 2.62922.62922.62922.6292--
DB Commodity DB ... DEE -29.6360.000.00 0.00%       55.00--
DPW Holdings, Inc. DPW 0.63000.63000.64000.0780 14.13% 0.57100.52510.65000.552011 920 561-
Daxor Corporation DXR 6.305.656.890.25 4.13% 6.096.006.306.055 909-
Delaware Investme... VCF 14.3214.1015.50-0.01 -0.07% 14.3314.3214.3314.331 500-
Delaware Investme... VMM 12.4412.2112.870.00 0.00% 12.4812.4312.4812.4410 512-
Delaware Investme... VFL 12.4912.2712.770.01 0.10% 12.4812.4712.5112.4811 863-
Denison Mines Cor... DNN 0.47010.45000.4899-0.0154 -3.17% 0.48500.47000.49000.4855781 789-
Deutsche Bank AG ... DZZ 6.17006.16006.17000.1238 2.05% 6.12006.12006.19006.046237 387-
Deutsche Bank AG ... DGZ 14.67014.57014.7400.155 1.07% 14.66014.64914.69014.51546 044-
Deutsche Bank AG ... DGP 21.6821.6121.83-0.49 -2.21% 21.8521.6321.8622.1720 120-
Deutsche X-tracke... ASHR 25.9925.9526.04-0.07 -0.27% 25.9225.8626.0026.10705 908-
Deutsche X-tracke... CN 34.5133.7235.24-0.01 -0.03% 34.3234.3134.5334.5215 276-
Dexion Daily Real E... DRN 21.49021.30021.820-0.559 -2.54% 22.01021.37722.13022.04963 868-
Direxion Daily 10-Y... TYD 40.930040.460040.87000.2099 0.52% 40.850040.850040.930040.7201709-
Direxion Daily 20-Y... TMF 19.5619.5619.61-0.13 -0.66% 19.7519.5519.7719.69153 253-
Direxion Daily 30-Y... TMV 18.8518.8418.870.11 0.59% 18.7018.6718.8918.74179 688-
Direxion Daily Chin... YANG 62.3061.8062.330.41 0.66% 64.0461.7664.0461.89136 906-
Direxion Daily Ene... ERY 34.1734.0234.130.37 1.09% 34.1833.6234.7133.80327 074-
Direxion Daily FTS... YINN 24.2124.1624.35-0.14 -0.57% 23.5323.4724.3824.34951 544-
Direxion Daily Gold... DUST 25.5025.5025.52-0.07 -0.27% 26.0425.3026.2225.574 327 639-
Direxion Daily Gold... NUGT 23.1023.0123.13-0.01 -0.04% 22.6022.5023.3323.1180 646 161-
Direxion Daily Hom... NAIL 63.3050.6665.004.28 7.25% 58.1758.1763.3059.0249 907-
Direxion Daily Jr G... JDST 53.0352.9553.400.74 1.42% 53.5052.2453.7052.29284 043-
Direxion Daily Juni... JNUG 12.9012.8512.94-0.21 -1.60% 12.7912.7413.1113.119 442 895-
Direxion Daily Lati... LBJ 23.38020.50028.3900.968 4.32% 22.23022.23023.60022.41247 426-
Direxion Daily MSC... INDL 80.7078.3681.003.95 5.15% 78.4578.4581.0076.7533 272-
Direxion Daily Nat... GASL 23.8923.4424.240.17 0.72% 23.5023.0624.2523.7351 766-
Direxion Daily Rus... RUSS 17.3717.2917.540.12 0.70% 17.9817.2318.0017.2579 788-
Direxion Daily Rus... RUSL 45.3645.0045.66-0.38 -0.83% 43.8843.7445.7545.7485 102-
Direxion Daily S&P... SPXS 23.9423.9623.97-0.30 -1.24% 24.4923.8524.5024.241 785 082-
Direxion Daily S&P... SPXL 48.9348.8948.920.58 1.20% 47.9047.8849.1648.353 000 211-
Direxion Daily S&P... LABD 22.0421.9822.09-0.89 -3.88% 23.0621.9223.2522.931 321 022-
Direxion Daily S&P... LABU 109.91109.64109.874.12 3.89% 105.00104.28110.42105.79459 774-
Direxion Daily Sem... SOXS 10.2310.1710.40-0.48 -4.48% 10.9210.2310.9610.711 685 155-
Direxion Daily Sem... SOXL 154.99153.39155.006.58 4.43% 145.33144.88155.00148.41530 705-
Direxion Dly CSI 30... CHAD 35.730035.400035.89000.1171 0.33% 35.820035.730035.900035.61294 988-
Direxion Dly CSU 3... CHAU 20.4320.4020.69-0.14 -0.68% 20.3620.1820.4420.5754 031-
Direxion Emerging... EDZ 48.9948.7448.91-1.00 -2.00% 50.7048.7050.8249.99113 682-
Direxion Emerging... EDC 94.0594.0994.401.97 2.14% 90.9490.6694.5392.08100 276-
Direxion Energy Bu... ERX 36.6536.6236.73-0.38 -1.03% 36.6435.9637.1837.031 830 575-
Direxion Financial ... FAZ 10.1710.1110.20-0.03 -0.29% 10.2310.0810.2510.201 342 321-
Direxion Financial ... FAS 68.3868.0168.650.27 0.40% 68.1767.7768.9668.111 466 563-
Direxion Shares ET... DRIP 6.146.096.150.00 0.00% 6.245.996.356.144 596 640-
Direxion Small Cap... TZA 8.668.658.66-0.12 -1.37% 8.798.588.808.784 971 205-
Direxion Small Cap... TNA 88.6588.6788.701.09 1.24% 87.4887.2789.4287.561 988 503-
Direxion Technolog... TECL 153.52152.64155.083.14 2.09% 147.12146.57154.29150.38131 416-
Drexion Daily Real... DRV 9.759.649.890.22 2.31% 9.609.499.869.5388 500-
Dreyfus Municipal ... DMF 8.067.658.100.01 0.12% 8.068.048.088.0539 514-
E-TRACS USB Bloom... UAG 16.19016.09016.2500.005 0.03% 16.19016.19016.19016.1854 500-
E-TRACS USB Bloom... UCI 14.7414.6614.74-0.02 -0.14% 14.6514.6514.7614.768 549-
E-TRACS USB Bloom... FUD 16.2616.0316.260.15 0.90% 16.2616.2616.2616.11100-
E-TRACS USB Bloom... USV -19.4519.960.00 0.00%       22.17--
ETFMG Alternative... MJ 27.4327.1428.49-0.43 -1.54% 27.7027.1527.7727.86178 665-
ETFS Physical Palla... PALL 86.8286.7086.89-0.52 -0.60% 86.6086.2887.0587.3452 188-
ETFS Physical Plati... PPLT 77.7077.5577.80-0.62 -0.79% 77.7777.6078.0078.3250 979-
Eaton Vance Califo... EVM 10.399.9810.690.08 0.78% 10.3110.3010.3910.3137 388-
Eaton Vance Califo... CEV 11.4911.2811.770.04 0.35% 11.4711.4711.5111.457 814-
Eaton Vance Munic... EIM 11.8211.8111.860.03 0.25% 11.7911.7911.8511.7964 095-
Eaton Vance New Y... ENX 11.2710.9611.410.05 0.45% 11.2211.2111.2711.2232 947-
Eaton Vance New Y... EVY 12.250011.870012.35000.0732 0.60% 12.160012.160012.253812.17685 468-
Ellsworth Fund Ltd ECF 9.588.8010.330.03 0.31% 9.559.459.619.5554 230-
Emerson Radio Cor... MSN 1.461.381.74-0.01 -0.68% 1.441.441.461.473 721-
Energy Fuels Inc Or... UUUU 2.312.302.310.04 1.76% 2.272.252.332.27494 578-
Enservco Corp. ENSV 1.221.181.220.03 2.52% 1.201.161.221.1956 940-
Entree Gold Inc Or... EGI 0.45730.42000.4826-0.0027 -0.59% 0.48300.45180.48300.460010 860-
Espey Mfg. & Elect... ESP 25.700025.500030.0000-1.0931 -4.08% 26.342025.700026.342026.79318 310-
Eurasian Minerals I... EMX 1.021.011.41-0.01 -0.51% 1.031.011.041.0347 190-
First Trust ISE Chin... FNI 38.7837.5039.010.30 0.78% 38.4438.4438.8638.4814 020-
First Trust Morning... FDL 28.973528.450029.55000.0034 0.01% 28.950028.950029.030028.9701254 404-
First Trust S&P REI... FRI 23.240018.600023.4000-0.2054 -0.88% 23.510023.220023.510023.445460 149-
Flanigan's Enterpri... BDL 28.45028.45032.9500.045 0.16% 28.50028.40028.50028.4051 281-
Flexible Solutions I... FSI 1.61201.50002.0000-0.0064 -0.40% 1.60001.60001.62801.61844 809-
Franklin Street Pro... FSP 8.558.548.58-0.25 -2.84% 8.788.548.868.80286 769-
Friedman Industrie... FRD 9.069.049.14-0.26 -2.79% 9.339.029.659.32229 930-
GAMCO Global Gol... GGN 5.065.035.060.02 0.40% 5.065.045.075.04403 460-
Gastar Exploration... GST 0.54600.46000.55210.0588 12.07% 0.52500.45000.55200.48722 390 655-
General Employme... JOB 2.8502.0703.500-0.097 -3.29% 2.9752.7803.0002.9475 552-
General Moly, Inc. GMO 0.42500.42000.4300-0.0040 -0.93% 0.44000.42400.44000.429072 327-
Global X China Con... CHIQ 17.3910.1517.85-0.05 -0.29% 17.1517.1517.4317.4432 859-
Global X China Ene... CHIE 12.55010.57013.300-0.305 -2.37% 12.54612.54612.55012.8551 102-
Global X China Fina... CHIX 16.7116.6318.95-0.02 -0.12% 16.5916.4216.7116.7310 682-
Global X China Indu... CHII -13.32016.2000.000 0.00%       13.535--
Global X China Mat... CHIM 18.382516.780018.58000.0000 0.00% 18.332018.332018.382518.3825605-
Global X Copper M... COPX 23.5022.5025.520.20 0.86% 23.3023.3023.5323.3021 739-
Global X FTSE Nord... GXF 22.3522.2024.500.22 0.99% 22.2222.2022.3522.132 811-
Global X Gold Expl... GOEX 22.1712.0024.00-0.09 -0.40% 22.1122.1122.2622.261 993-
Global X Lithium a... LIT 32.9131.8233.500.31 0.95% 32.4032.3032.9432.60152 084-
Global X MSCI Arge... ARGT 29.2327.8033.150.45 1.56% 28.5728.5629.3828.7834 841-
Global X MSCI Colo... GXG 10.636.5712.440.06 0.57% 10.5410.5410.7110.57133 289-
Global X MSCI Gree... GREK 9.329.249.400.00 0.00% 9.249.249.369.32181 938-
Global X MSCI Nige... NGE 20.5417.0026.99-0.12 -0.58% 20.6020.4820.6220.662 705-
Global X MSCI Norw... NORW 14.2014.1314.88-0.04 -0.28% 14.1914.1614.2614.2420 992-
Global X MSCI Port... PGAL 12.978.7013.24-0.01 -0.08% 12.9212.8713.0212.9841 650-
Global X Silver Min... SIL 28.2828.0629.33-0.11 -0.39% 28.2528.2528.4628.3950 588-
Global X SuperDivi... SDIV 21.0120.8021.21-0.05 -0.24% 21.0120.9821.0821.06238 323-
Global X Uranium E... URA 12.7912.6513.100.05 0.39% 12.6612.6612.8412.74142 332-
Glough Global Opp... GLO 11.2311.2311.260.03 0.27% 11.2111.2111.2611.20194 078-
Gold Resource Cor... GORO 7.237.227.240.09 1.26% 7.127.077.307.14341 197-
Golden Minerals Co... AUMN 0.28780.25000.3200-0.0022 -0.76% 0.29000.26000.29000.2900468 507-
Golden Star Resour... GSS 0.68000.66560.68770.0033 0.49% 0.67020.64000.68390.6767839 492-
Goldfield Corporat... GV 4.584.254.600.03 0.55% 4.554.504.604.5571 143-
Gran Tierra Energy... GTE 3.493.473.500.02 0.58% 3.483.423.513.47849 803-
Great Panther Silve... GPL 1.091.091.11-0.04 -3.54% 1.121.091.131.13516 947-
Grupo Simec, S.A.B... SIM 10.056.1510.110.67 7.14% 9.499.4710.099.3817 921-
Guggenheim BRIC E... EEB 37.1336.2237.850.33 0.90% 36.7136.7137.1336.803 603-
Guggenheim China ... TAO 27.6626.4627.80-0.02 -0.07% 27.4827.4527.6827.6824 761-
Guggenheim Curren... FXA 73.9673.9473.96-0.29 -0.39% 73.9573.8874.0474.252 914-
Guggenheim Curren... FXB 127.27127.22127.27-1.14 -0.89% 127.73126.80127.81128.41132 450-
Guggenheim Curren... FXC 74.8074.7874.79-0.25 -0.33% 74.8874.6374.8875.0540 151-
Guggenheim Curren... FXE 111.87111.87111.89-0.45 -0.40% 112.20111.72112.25112.3253 442-
Guggenheim Curren... FXS 106.7194106.6200106.9500-0.2767 -0.26% 106.7194106.7194106.7194106.9961500-
Guggenheim Curren... FXF 93.8193.8193.84-0.28 -0.30% 94.1693.7994.1694.094 165-
Guggenheim Fronti... FRN 14.180013.400014.92000.0831 0.59% 14.080014.080014.200014.09692 834-
Guggenheim Russel... XLG 200.68200.19201.230.83 0.42% 199.52199.50200.89199.851 514-
Guggenheim S&P 50... RPV 66.6966.4566.910.03 0.05% 66.5666.5466.8466.6623 939-
Guggenheim S&P M... RFV 70.6170.6170.82-0.03 -0.04% 70.2870.2870.8170.642 673-
Guggenheim S&P Sm... RZV 78.04273.33082.6800.621 0.80% 78.06077.84178.21377.42112 581-
GulfMark Offshore... GLF 34.2834.1934.440.41 1.21% 33.9432.9034.5233.8722 523-
HMG/Courtland Pro... HMG 13.8813.1714.45-0.51 -3.55% 13.8813.8813.8814.39140-
Hemispherx BioPha... HEB 0.308500.304000.311900.00539 1.78% 0.303100.299800.312500.30311229 556-
IQ Real Return ETF CPI 27.840625.800029.8700-0.0166 -0.06% 27.850027.830027.860027.85723 235-
ImmunoCellular Th... IMUC 0.247000.240300.250000.00227 0.93% 0.240000.240000.248800.24473124 808-
Imperial Oil Limite... IMO 33.3633.3033.38-0.40 -1.18% 33.7933.3233.7933.76248 177-
Income Opportunit... IOR 13.075611.500015.50000.0000 0.00% 13.075613.075613.075613.0756--
India Globalization... IGC 0.45320.45020.4599-0.0068 -1.47% 0.45300.42990.45990.4599127 962-
InnSuites Hospitali... IHT 1.551.421.70-0.01 -0.64% 1.591.541.621.569 147-
Innovator IDB 50 E... FFTY 37.0836.7037.380.42 1.15% 36.4336.1737.1036.66237 871-
Innovator IDB ETF ... LDRS 25.9524.9526.690.12 0.46% 25.6925.5326.0325.8316 237-
Intellicheck Mobili... IDN 2.261.683.300.16 7.62% 2.122.122.262.104 802-
Intelligent Systems... INS 9.789.7010.500.38 4.03% 9.449.389.859.4035 937-
International Towe... THM 0.49000.48020.5096-0.0130 -2.58% 0.50100.47140.50900.5030153 402-
Inuvo, Inc New INUV 0.73260.65270.75200.0226 3.18% 0.68200.68200.74990.710027 376-
Invesco Advantage... VKI 10.7110.6410.850.00 0.00% 10.7210.6810.7510.7188 806-
Invesco China Smal... HAO 29.160028.370029.92000.0462 0.16% 28.880028.880029.220029.113815 013-
Invesco DB Agricul... DBA 17.3317.2517.520.00 0.00% 17.3217.2817.4117.33400 689-
Invesco DB US Doll... UUP 25.0725.0725.080.11 0.44% 25.0025.0025.1124.961 221 504-
Invesco S&P 500® P... RPG 119.41115.99120.010.96 0.81% 117.70117.52119.50118.4571 129-
Invesco S&P Global... CGW 34.2133.4434.970.13 0.38% 34.0434.0434.2434.0811 536-
Invesco Solar ETF TAN 23.0522.6123.86-0.21 -0.90% 23.1523.0123.2423.2695 873-
Invesco WilderHill ... PBW 25.1625.0925.28-0.04 -0.16% 25.1725.1625.3325.2011 866-
Invesco WilderHill ... PUW 25.8025.7627.800.13 0.51% 25.8425.8025.8425.673 654-
Invesco Zacks Mult... CVY 22.2022.1322.370.02 0.09% 22.1722.1722.2822.1818 085-
IsoRay, Inc. ISR 0.54270.54500.5570-0.0473 -8.02% 0.59510.53230.59510.59001 817 300-
LGL Group, Inc. (Th... LGL 5.32005.10007.5000-0.0001 -0.00% 5.32005.32005.32005.32012 800-
Ladenburg Thalman... LTS 3.533.533.54-0.01 -0.28% 3.533.523.643.54121 639-
Libbey Inc. LBY 8.168.118.180.12 1.49% 8.048.048.258.04108 545-
MFS California Mun... CCA 10.329.9110.610.12 1.17% 10.2010.2010.3410.2414 964-
Mag Silver Corpora... MAG 9.618.149.65-0.06 -0.62% 9.589.539.749.67245 431-
Market Vectors Ch... CNY -43.8254.630.00 0.00%       46.20--
Market Vectors Do... DRR 53.66953.24055.4500.000 0.00% 53.66953.66953.66953.669--
Market Vectors Se... SMH 106.04105.75106.021.38 1.32% 103.90103.71106.05104.664 156 446-
Materials Select Se... XLB 58.8758.8158.980.76 1.31% 58.1657.9459.0758.117 312 972-
Micron Solutions, I... MICR 3.483.203.600.01 0.29% 3.483.353.963.4788 504-
NTN Buzztime, Inc. NTN 4.70004.10005.9700-0.0476 -1.00% 4.59004.58004.78004.74769 440-
NanoViricides, Inc.... NNVC 0.41780.35000.4275-0.0022 -0.52% 0.40000.39700.42750.4200180 588-
National HealthCar... NHC 70.3070.0470.30-0.05 -0.07% 70.7070.0071.0170.3519 087-
Navidea Biopharma... NAVB 0.213100.210100.219500.01209 6.01% 0.200200.200000.219900.20101289 108-
Neuberger Berman... NBW 12.6212.3513.060.02 0.16% 12.5512.5512.6412.6015 487-
Neuberger Berman... NBH 13.5613.4413.600.06 0.44% 13.5113.5113.5713.5038 385-
Neuberger Berman... NBO 11.5611.5111.870.04 0.35% 11.5311.5311.5811.525 206-
Nevsun Resources ... NSU 3.573.453.610.36 11.21% 3.613.573.703.214 713 728-
New Concept Energ... GBR 3.503.503.700.30 9.38% 3.703.394.653.205 513 776-
New Gold Inc. NGD 1.901.901.93-0.05 -2.56% 1.971.901.981.952 878 093-
Northern Dynasty ... NAK 0.50440.48300.52500.0066 1.33% 0.50000.48130.51000.49781 101 939-
Northern Oil and G... NOG 3.243.233.25-0.03 -0.92% 3.253.123.273.272 286 702-
Novagold Resource... NG 4.434.424.450.11 2.55% 4.324.314.514.3216 555 806-
OncoCyte Corpora... OCX 2.852.752.85-0.05 -1.72% 2.902.702.952.9055 372-
Orchids Paper Prod... TIS 4.173.604.180.16 3.99% 4.014.014.224.01122 896-
Palatin Technologi... PTN 1.01001.00001.01000.0000 0.00% 1.01000.98501.02001.01001 006 732-
Pareteum Corp TEUM 2.312.302.33-0.04 -1.70% 2.322.282.352.351 339 642-
Park National Corp... PRK 110.12110.11110.45-0.59 -0.53% 110.44110.12112.79110.7117 088-
Peritus High Yield ... HYLD 36.700035.890036.8900-0.1725 -0.47% 36.680036.670036.900036.872524 481-
Platinum Group Me... PLG 0.10040.09000.1239-0.0060 -5.64% 0.11000.09780.11000.10641 089 110-
Polymet Mining Co... PLM 0.90000.88020.90800.0100 1.12% 0.89000.88000.90800.8900146 196-
Power REIT (MD) PW 6.1016.0306.6800.000 0.00% 6.1016.1016.1016.101--
PowerShares Build... BAB 29.6629.5029.84-0.03 -0.10% 29.6529.6429.7129.6938 846-
PowerShares Clean... PZD 42.860042.850043.25000.2413 0.57% 42.650042.650043.220042.618715 156-
PowerShares DB Ba... BDD -7.018.970.00 0.00%       7.02--
PowerShares DB Ba... BOM -7.5015.600.00 0.00%       9.18--
PowerShares DB Ba... DBB 16.2816.0216.57-0.06 -0.37% 16.3316.2616.4016.34120 992-
PowerShares DB Co... DBC 16.6916.1117.500.02 0.12% 16.6316.6316.7916.672 999 787-
PowerShares DB Cr... DTO 60.3959.2260.861.12 1.89% 60.6358.8760.8259.274 886-
PowerShares DB En... DBE 16.0415.8316.280.05 0.31% 16.0116.0116.1615.99126 967-
PowerShares DB O... DBO 11.8111.7811.800.06 0.51% 11.7911.7511.9111.75451 785-
PowerShares DB Si... DBS 23.7523.4124.05-0.25 -1.05% 23.7823.7023.8124.003 900-
PowerShares DB US... UDN 21.5821.5721.58-0.10 -0.46% 21.6221.5621.6321.6846 610-
PowerShares Dyna... PXJ 9.689.629.730.00 0.00% 9.649.599.709.689 677-
PowerShares Dyna... PSJ 81.5477.2081.900.95 1.18% 80.1080.1081.5980.597 064-
PowerShares Finan... PGF 18.405018.400018.5100-0.0607 -0.33% 18.440018.404518.460018.4657142 877-
PowerShares Funda... PXSV 32.330012.140032.35000.1187 0.37% 32.180032.180032.440032.21132 185-
PowerShares Globa... PBD 11.87011.80020.000-0.105 -0.88% 11.88011.82812.15011.9758 295-
PowerShares Globa... PXR 33.8833.8434.160.40 1.19% 33.6933.6934.0533.481 280-
PowerShares High ... PHB 18.4518.4518.680.00 0.00% 18.4318.4218.4618.45134 268-
PowerShares India ... PIN 25.3525.1850.000.40 1.60% 25.1625.1425.3824.9542 812-
PowerShares Liste... PSP 12.4611.7512.500.05 0.40% 12.4212.4012.4612.41173 899-
PowerShares Natio... PZA 25.3025.1425.470.02 0.08% 25.2925.2625.3125.28151 024-
PowerShares S&P 5... SPLV 48.4048.2748.420.11 0.23% 48.3248.2648.4448.29649 827-
ProShares Global L... PEX 36.7635.0036.810.16 0.44% 36.6036.6036.8836.602 675-
ProShares Short Do... DOG 57.8857.7658.00-0.13 -0.22% 58.0657.8058.1758.01174 087-
ProShares Short Fi... SEF 22.66022.54023.620-0.035 -0.15% 22.67022.63922.70022.6952 640-
ProShares Short Hi... SJB 22.96222.81023.690-0.028 -0.12% 23.00022.95023.01922.98925 352-
ProShares Short M... EUM 18.8118.7418.84-0.12 -0.63% 19.0418.7719.0418.93599 571-
ProShares Short M... MYY 42.499040.100045.27000.1044 0.25% 42.500042.499042.500042.3946300-
ProShares Short QQ... PSQ 30.2130.2130.22-0.20 -0.66% 30.7330.1530.7330.41902 243-
ProShares Short Ru... RWM 38.0138.0238.03-0.19 -0.50% 38.1837.9338.2338.20275 371-
ProShares Short S&... SH 28.3828.3828.39-0.11 -0.39% 28.5728.3428.5928.491 865 488-
ProShares Short Sm... SBB 30.3730.1530.53-0.24 -0.78% 30.4030.3530.4030.612 882-
ProShares Short VI... SVXY 13.8813.8913.900.07 0.51% 13.7113.6813.9813.817 309 043-
ProShares Trust II VIXY 25.4525.4425.47-0.30 -1.17% 26.1525.1526.2325.751 367 057-
ProShares Trust Ul... UVXY 9.339.329.33-0.18 -1.89% 9.709.169.779.5124 008 692-
ProShares Ultra 20... UBT 77.0176.8177.06-0.28 -0.36% 77.0177.0177.0177.29100-
ProShares Ultra 7-... UST 53.890053.940053.9800-0.1604 -0.30% 54.070053.890054.070054.050410 540-
ProShares Ultra Ba... UYM 69.9369.2170.481.99 2.93% 68.2068.2069.9367.941 000-
ProShares Ultra Blo... UCO 29.3029.3229.340.00 0.00% 28.8728.6229.7129.304 812 230-
ProShares Ultra Blo... BOIL 25.4225.4225.46-0.54 -2.08% 25.9125.3725.9725.96100 545-
ProShares Ultra Co... UCC 99.2287.31111.110.08 0.08% 97.9797.9799.2299.14736-
ProShares Ultra Do... DDM 44.6244.1344.950.22 0.50% 44.3344.1644.7544.40544 053-
ProShares Ultra Eu... ULE 15.9915.9916.03-0.15 -0.93% 16.0915.9916.0916.14325-
ProShares Ultra FT... XPP 68.8468.2669.73-0.28 -0.41% 67.7267.5469.2369.121 957-
ProShares Ultra Fin... UYG 42.6138.1844.000.04 0.09% 42.5042.5042.8642.57125 738-
ProShares Ultra Go... UGL 35.0635.0235.29-0.80 -2.22% 35.3135.0135.4135.8625 765-
ProShares Ultra He... RXL 98.724686.8800110.56001.4312 1.47% 98.300097.985198.885997.29341 393-
ProShares Ultra Ind... UXI 70.651063.010080.1800-0.6329 -0.89% 70.651070.651070.651071.2839508-
ProShares Ultra MS... EET 79.540073.630083.69001.1654 1.49% 77.740077.740079.624078.37464 507-
ProShares Ultra Mi... MVV 44.4744.1844.740.44 1.00% 43.9343.9344.5444.0315 458-
ProShares Ultra Oi... DIG 42.3941.9542.87-0.28 -0.66% 42.4041.9342.8442.6726 168-
ProShares Ultra QQ... QLD 95.3595.3495.371.18 1.25% 92.1592.1595.6994.17931 475-
ProShares Ultra Re... URE 65.5064.7466.10-0.77 -1.16% 66.2765.3666.5766.2739 519-
ProShares Ultra Ru... UWM 83.7882.0485.460.68 0.82% 83.0382.9084.2883.1042 453-
ProShares Ultra S&... SSO 118.76118.67118.731.04 0.88% 117.03116.98119.11117.721 024 816-
ProShares Ultra Se... USD 45.8840.0053.301.06 2.37% 43.8943.7945.9044.8212 818-
ProShares Ultra Sil... AGQ 27.7027.6527.92-0.77 -2.70% 27.7727.5728.0228.47196 338-
ProShares Ultra Te... ROM 113.92102.00116.101.71 1.52% 110.25110.25114.30112.2113 303-
ProShares Ultra Ut... UPW 47.0946.6350.23-0.04 -0.08% 47.0647.0347.4647.133 374-
ProShares Ultra Ye... YCL 55.84055.58055.660-0.189 -0.34% 55.84055.84055.84056.029300-
ProShares UltraPro... UDOW 93.6793.3193.750.57 0.61% 92.7592.1894.0593.10818 876-
ProShares UltraPro... URTY 104.31102.61105.181.38 1.34% 102.90102.64105.13102.9380 485-
ProShares UltraPro... UPRO 51.6351.5851.630.64 1.26% 50.5150.4851.8550.992 416 671-
ProShares UltraPro... SRTY 22.6222.6022.62-0.32 -1.39% 22.9422.4322.9922.94300 426-
ProShares UltraPro... SPXU 36.2136.2236.24-0.45 -1.23% 36.9836.0537.0336.662 672 650-
ProShares UltraSho... SMN 25.65725.39025.940-0.769 -2.91% 26.48025.58526.48026.4252 071-
ProShares UltraSho... SCO 17.1617.1217.140.02 0.12% 17.4216.8917.5617.143 481 080-
ProShares UltraSho... KOLD 44.1544.1844.200.91 2.10% 43.3543.3544.2643.247 878-
ProShares UltraSho... SZK 14.471614.320015.4200-0.2349 -1.60% 14.517214.470014.520014.70651 014-
ProShares UltraSho... SCC -17.510019.95000.0000 0.00%       18.8292--
ProShares UltraSho... DXD 32.0532.0432.09-0.14 -0.43% 32.2731.9732.3932.19547 391-
ProShares UltraSho... EUO 22.8722.8522.900.18 0.79% 22.7222.7222.9322.6942 108-
ProShares UltraSho... EPV 30.960030.500031.3200-0.0241 -0.08% 31.220030.820031.220030.984112 471-
ProShares UltraSho... SKF 19.6611.8037.15-0.02 -0.10% 19.6619.5619.6619.6814 907-
ProShares UltraSho... GLL 78.500078.160078.85001.4639 1.90% 78.000077.838078.789077.036119 943-
ProShares UltraSho... TBT 35.6835.6635.680.14 0.39% 35.5035.4435.7235.541 384 970-
ProShares UltraSho... PST 22.783022.780022.80000.0089 0.04% 22.748022.748022.791322.774111 515-
ProShares UltraSho... EEV 44.6844.5144.67-0.67 -1.48% 45.7444.5245.7445.3511 355-
ProShares UltraSho... MZZ 16.5216.4716.540.10 0.61% 16.5716.5216.5716.42577-
ProShares UltraSho... DUG 31.0430.7031.590.22 0.71% 30.9930.7631.4030.8229 155-
ProShares UltraSho... QID 37.7637.7437.75-0.45 -1.18% 39.0037.6039.0238.211 816 278-
ProShares UltraSho... SRS 28.1127.9728.370.33 1.19% 27.9127.7028.1827.7811 881-
ProShares UltraSho... TWM 13.9213.9213.93-0.14 -1.00% 14.0413.8514.0714.06718 655-
ProShares UltraSho... SDS 35.7735.7635.78-0.28 -0.78% 36.2835.6536.3036.053 260 609-
ProShares UltraSho... ZSL 36.780036.510037.03000.9734 2.72% 36.740036.470036.900035.80665 648-
ProShares UltraSho... YCS 76.4376.4276.490.71 0.94% 76.1976.1976.5275.7229 075-
ProShares Ultrasho... FXP 72.2871.3172.790.34 0.47% 73.5671.9273.5671.9410 432-
PureFunds ISE Cybe... HACK 39.2139.0039.500.38 0.98% 38.7838.6239.2738.83497 023-
PureFunds ISE Junio... SILJ 10.4410.2610.52-0.06 -0.57% 10.3110.3110.5510.5022 829-
PureFunds ISE Mob... IPAY 40.6039.5941.610.28 0.69% 40.3140.2140.6340.32109 442-
QuantShares U.S. M... SIZ -20.17020.3100.000 0.00%       20.442--
Retractable Techn... RVP 0.86990.84000.89000.0399 4.81% 0.84000.83000.86990.8300103 347-
Rexahn Pharmaceu... RNN 1.521.511.580.00 0.00% 1.511.511.571.5258 938-
Robo Global Robot... ROBO 40.4939.5040.77-0.08 -0.20% 40.0540.0240.4940.57314 461-
SIFCO Industries, In... SIF 5.355.005.500.00 0.00% 5.355.355.355.35--
SPDR Barclays 1-3 ... BIL 91.5191.5091.520.00 0.00% 91.5291.5091.5291.51820 784-
SPDR Barclays Mor... MBG 25.3325.2125.50-0.05 -0.20% 25.3725.3325.3725.38273 651-
SPDR Barclays Shor... SJNK 27.3727.3727.39-0.01 -0.04% 27.3727.3727.3927.381 351 445-
SPDR Bloomberg B... JNK 35.6935.6835.710.03 0.08% 35.6535.6335.7135.668 614 113-
SPDR Bloomberg B... BWX 27.8027.5927.95-0.05 -0.18% 27.8327.7627.8427.85306 699-
SPDR DJ Euro STOX... FEZ 39.2339.1339.42-0.04 -0.10% 39.0139.0139.3339.271 875 298-
SPDR DJ Wilshire R... RWR 93.0492.5693.44-0.87 -0.93% 94.0492.9594.2493.91103 973-
SPDR Dow Jones In... DIA 251.18251.17251.220.51 0.20% 250.55249.90251.57250.672 652 465-
SPDR Global Dow E... DGT 84.0173.9388.900.13 0.15% 83.5883.5884.1883.882 155-
SPDR Gold Trust GLD 116.28116.33116.34-1.27 -1.08% 116.72116.12116.93117.556 979 791-
SPDR MidCap Trust... MDY 362.82362.85362.891.65 0.46% 360.64360.58363.44361.17548 338-
SPDR Nuveen S&P H... HYMB 56.6356.2557.000.10 0.18% 56.4956.4956.6456.5349 193-
SPDR S&P 500 SPY 280.43280.44280.451.09 0.39% 278.47278.41280.91279.3940 962 246-
SPDR S&P Aerospa... XAR 91.5188.15100.000.67 0.74% 90.8890.8691.5590.8430 794-
SPDR S&P China ET... GXC 103.9399.44112.060.10 0.10% 102.82102.79104.04103.8327 721-
SPDR S&P Dividend... SDY 94.3894.0994.670.23 0.24% 94.0994.0994.5194.15255 845-
SPDR S&P Emerging... GMF 99.97098.900100.9600.271 0.27% 99.25099.250100.09299.69917 266-
SPDR S&P Emerging... EWX 47.6646.9348.510.36 0.76% 47.2647.2647.7347.3027 758-
SPDR S&P Global D... WDIV 68.459867.630069.33000.0263 0.04% 68.200068.200068.498068.433543 762-
SPDR S&P Health C... XHS 71.5970.9975.830.08 0.11% 71.0871.0871.5971.5116 280-
SPDR S&P Insuranc... KIE 30.6828.6830.850.05 0.16% 30.6630.5930.7930.6340 525-
SPDR S&P Internati... GWX 34.1433.9934.190.07 0.21% 34.0033.9934.1734.0725 358-
SPDR S&P Metals &... XME 36.1736.1836.290.44 1.23% 35.6535.6136.3235.731 655 352-
SPDR S&P Oil & Gas... XES 16.7816.4516.880.00 0.00% 16.7116.6216.8916.781 014 879-
SPDR S&P Oil & Gas... XOP 42.3442.3742.390.02 0.05% 42.1541.8342.6542.3013 338 480-
SPDR S&P Pharmac... XPH 45.2845.0445.540.44 0.98% 44.7544.7345.3944.8425 494-
SPDR S&P Semicond... XSD 75.7575.4276.060.87 1.16% 74.4174.4175.7574.8825 444-
SPDR Select Sector... XLY 112.98112.85113.110.11 0.10% 111.70111.47113.23112.873 727 212-
SPDR Select Sector... XLP 52.9352.9052.970.44 0.84% 52.4652.4653.0052.4913 248 404-
SPDR Select Sector... XLE 75.0875.1375.17-0.30 -0.40% 75.1374.6675.5075.389 123 094-
SPDR Select Sector... XLF 27.4927.5227.530.03 0.11% 27.4927.3427.6027.4553 887 309-
SPDR Select Sector... XLV 87.3587.2687.490.48 0.55% 86.8486.8087.4886.864 722 798-
SPDR Select Sector... XLI 73.7473.7773.800.29 0.39% 73.3973.1973.8373.456 906 303-
SPDR Select Sector... XLK 72.8972.8572.990.52 0.72% 71.8571.8173.0372.376 605 565-
SPDR Select Sector... XLU 52.4452.4252.50-0.05 -0.10% 52.5752.4052.6652.4910 770 708-
SPDR Series Trust ... XBI 100.35100.22100.301.43 1.45% 98.7198.51100.4498.921 926 609-
SPDR Series Trust S... XHB 41.1441.0741.260.59 1.45% 40.4740.4741.1840.551 864 369-
SPDR Wells Fargo P... PSK 43.2542.5543.61-0.08 -0.18% 43.3743.2243.3743.33126 164-
Saga Communicatio... SGA 38.3537.7538.40-0.30 -0.78% 38.2037.9538.3538.652 160-
Sandstorm Gold Lt... SAND 4.444.434.470.03 0.68% 4.414.414.514.44770 543-
Schwab Emerging M... SCHE 26.3424.1026.770.21 0.80% 26.0426.0126.3626.13566 863-
Schwab U.S. Small-... SCHA 75.6275.4775.850.42 0.56% 75.1275.1275.7575.20285 352-
Schwab US Aggreg... SCHZ 50.6550.3750.92-0.01 -0.02% 50.6450.6250.6850.66297 316-
Seaboard Corporat... SEB 3 785.003 752.003 900.00-39.93 -1.04% 3 820.003 757.003 855.003 824.93352-
Servotronics, Inc. SVT 9.659.509.870.00 0.00% 9.589.589.659.651 884-
Silvercorp Metals I... SVM 2.642.622.650.00 0.00% 2.602.602.672.64198 959-
Solitario Explorati... XPL 0.41900.41900.6900-0.0010 -0.24% 0.42000.40000.42790.420071 941-
Southwest Georgia... SGB 21.80021.80022.0000.035 0.16% 21.80021.80021.80021.765771-
Sprott Physical Go... PHYS 9.959.909.96-0.13 -1.29% 10.009.9410.0210.08868 355-
Sprott Physical Go... CEF 12.2312.2312.25-0.15 -1.21% 12.2812.2212.3312.38795 578-
Sprott Physical Pla... SPPP 7.857.847.87-0.09 -1.13% 7.887.847.887.9419 059-
Sprott Physical Silv... PSLV 5.635.625.65-0.13 -2.26% 5.705.635.725.761 106 812-
SunLink Health Sys... SSY 1.421.431.47-0.01 -0.63% 1.411.411.421.432 200-
Synthetic Biologics... SYN 0.21110.21000.22000.0001 0.05% 0.22100.21000.22500.2110394 642-
Tanzanian Royalty... TRX 0.47000.46030.49900.0000 0.00% 0.49000.45330.49000.4700106 223-
Taseko Mines, Ltd. TGB 0.96580.96000.9876-0.0262 -2.64% 1.00000.96131.01000.9920658 036-
Tengasco, Inc. TGC 1.1601.1201.1600.090 8.41% 1.0601.0401.1801.070678 144-
Teucrium Corn Fun... CORN 16.04015.80016.4500.189 1.19% 15.99015.94316.10015.85193 780-
Teucrium Soybean SOYB 15.8515.5016.180.11 0.70% 15.8215.6915.9015.7497 458-
Teucrium Wheat ET... WEAT 6.276.236.400.08 1.29% 6.246.246.346.19154 014-
Timmins Gold Corp ALO 1.451.431.460.00 0.00% 1.501.421.501.45167 496-
Tompkins Financia... TMP 87.3286.9287.35-0.38 -0.43% 87.3786.9687.8787.7013 699-
TransAtlantic Petr... TAT 1.19001.21001.2700-0.0800 -6.30% 1.23001.19001.23931.270054 462-
Trio-Tech Internat... TRT 4.25804.17004.6500-0.0066 -0.15% 4.23004.22004.29154.264628 036-
UBS ETRACS 2xLev... LBDC -14.9015.620.00 0.00%       17.53--
UBS ETRACS 2xLev... BDCL 15.3115.2515.750.05 0.33% 15.2915.2715.5615.26104 119-
UBS ETRACS Month... CEFL 15.5015.3615.550.02 0.13% 15.4515.4515.5415.4842 444-
UBS ETRACS Month... DVHL 19.100117.900019.1600-0.0297 -0.16% 19.160019.100119.160019.1298821-
UBS ETRACS Month... MRRL 15.7315.4015.770.07 0.45% 15.7215.6715.7615.664 960-
UBS ETRACS Month... LMLP 17.5116.3424.900.07 0.40% 16.5216.5217.5417.443 835-
UBS ETRACS Mthly... MORL 15.7715.6916.00-0.04 -0.25% 15.8115.7215.8815.81225 431-
UQM TECHNOLOGI... UQM 0.99000.97001.3000-0.0100 -1.00% 1.00000.98001.00001.00008 685-
UltraPro MidCap40... UMDD 127.3600122.0000130.00001.2795 1.01% 126.3700126.3700127.3600126.0805400-
UltraPro Short Dow... SDOW 16.8916.8316.92-0.12 -0.71% 17.0616.8217.1617.011 486 116-
United States 12 M... USL 23.8423.0324.740.05 0.21% 23.7723.7724.0523.7913 286-
United States Anti... UAMY 0.54000.44000.55000.0500 10.20% 0.50000.49000.55000.4900165 213-
United States Bren... BNO 20.1920.1720.200.03 0.15% 20.1320.0920.3720.16186 651-
United States Com... USCI 41.4141.0042.44-0.09 -0.22% 41.3841.3841.6041.50304 070-
United States Natu... UNG 22.2022.1922.20-0.21 -0.94% 22.4022.1522.4222.411 663 322-
United States Oil F... USO 13.9513.9513.950.01 0.07% 13.8413.7614.0513.9451 999 786-
Universal Security ... UUU 1.301.301.35-0.05 -3.70% 1.321.301.351.3519 313-
Ur Energy Inc Comm... URG 0.66300.66020.6780-0.0049 -0.73% 0.68250.65500.68250.6679442 778-
Uranium Energy Co... UEC 1.541.541.55-0.02 -1.28% 1.561.541.601.56639 315-
VanEck Vectors Ag... MOO 62.4661.6563.240.45 0.73% 61.9561.9562.5462.0150 115-
VanEck Vectors Ch... PEK 40.4939.5841.61-0.17 -0.42% 40.2040.2040.5540.661 199-
VanEck Vectors Ch... CNXT 29.4629.3030.380.05 0.17% 29.4429.3729.5129.416 627-
VanEck Vectors Co... KOL 15.6714.8716.000.10 0.64% 15.4915.4915.6815.57110 777-
VanEck Vectors En... EVX 92.2885.5397.900.00 0.00% 92.2892.2892.2892.28--
VanEck Vectors In... SCIF 48.2242.0071.801.01 2.14% 47.5247.5248.2247.2118 548-
VanEck Vectors Oi... OIH 25.8825.8325.96-0.12 -0.46% 25.8525.6325.9826.004 447 960-
VanEck Vectors Re... RTH 103.93102.05106.040.71 0.69% 103.37103.30104.09103.228 976-
VanEck Vectors St... SLX 46.2246.0546.440.62 1.36% 45.8645.8646.3045.6015 346-
VanEck Vectors Un... FRAK 17.2316.2518.28-0.04 -0.25% 17.1617.0617.2917.2710 871-
Vaneck Vectors Af... AFK 23.2020.4824.500.08 0.35% 23.0022.9323.2023.129 273-
Vaneck Vectors Br... BRF 18.9616.1019.500.28 1.50% 18.7418.7418.9918.685 976-
Vaneck Vectors Gl... GEX 59.000058.850064.00000.5174 0.88% 58.944858.870059.000058.4826906-
Vaneck Vectors Go... GDX 21.8821.8621.870.01 0.05% 21.7321.6721.9421.8736 321 340-
Vaneck Vectors In... IDX 21.0312.0026.000.21 1.01% 20.8120.8021.0320.824 506-
Vaneck Vectors Ju... GDXJ 32.1132.0632.09-0.17 -0.53% 32.0332.0132.3232.286 345 725-
Vaneck Vectors Po... PLND 16.4912.4526.000.10 0.63% 16.4816.4816.5116.391 006-
Vaneck Vectors Ra... REMX 23.3523.3426.000.10 0.43% 23.0723.0723.3723.2532 430-
Vaneck Vectors Ru... RSX 21.7821.7221.80-0.03 -0.14% 21.5321.5021.8421.816 264 192-
Vaneck Vectors Ur... NLR 51.31041.12075.0000.255 0.50% 51.38051.21051.41451.0557 900-
Vaneck Vectors Vi... VNM 15.9215.8116.000.24 1.53% 15.6815.6815.9515.68118 871-
Vanguard Consume... VCR 175.76175.05176.491.14 0.65% 173.91173.85176.03174.6286 471-
Vanguard Consume... VDC 137.56136.98138.151.13 0.83% 136.58136.58137.75136.4357 289-
Vanguard Div Appr... VIG 104.96103.00105.530.81 0.78% 104.25104.25105.09104.15359 210-
Vanguard Energy E... VDE 103.73103.31104.20-0.38 -0.36% 103.71103.06104.30104.11222 544-
Vanguard Extended... EDV 115.46114.43115.75-0.36 -0.31% 115.84115.36115.99115.8234 935-
Vanguard Extended... VXF 121.25120.61228.230.67 0.56% 120.35120.29121.42120.58141 268-
Vanguard FTSE All-... VEU 52.5152.3552.730.12 0.23% 52.2752.2252.5952.391 887 255-
Vanguard FTSE All-... VSS 115.80113.22125.870.23 0.20% 115.40115.29115.91115.57228 829-
Vanguard FTSE Dev... VEA 43.3143.1743.480.05 0.12% 43.1543.1143.3743.264 594 298-
Vanguard FTSE Eme... VWO 42.8942.7543.060.33 0.78% 42.4442.3642.9642.568 259 563-
Vanguard FTSE Pac... VPL 69.8067.0074.800.35 0.50% 69.5869.5269.8869.4593 487-
Vanguard FTSEEuro... VGK 57.0957.0457.21-0.04 -0.07% 56.8756.8357.2057.132 681 411-
Vanguard Financial... VFH 69.6369.3069.930.16 0.23% 69.5369.3069.8669.47323 965-
Vanguard Growth E... VUG 155.86155.73155.960.90 0.58% 154.17154.05156.05154.96518 843-
Vanguard Health C... VHT 166.80166.06167.151.07 0.65% 165.60165.60167.00165.73122 720-
Vanguard High Div... VYM 85.0184.7585.230.19 0.22% 84.7484.7485.1584.82430 840-
Vanguard Industria... VIS 139.71131.00140.450.66 0.47% 139.02138.71139.87139.05232 896-
Vanguard Informat... VGT 190.64190.23191.151.54 0.81% 187.93187.44190.92189.10327 259-
Vanguard Large-Ca... VV 129.07128.90129.160.55 0.43% 128.16127.98129.24128.52831 021-
Vanguard Material... VAW 133.67133.00134.241.78 1.35% 131.77131.77133.92131.8764 041-
Vanguard Mega Ca... MGC 96.7396.5796.820.40 0.42% 96.1396.0896.8696.3335 798-
Vanguard Mid-Cap... VO 162.01161.56162.350.74 0.46% 160.98160.97162.23161.27203 008-
Vanguard Mid-Cap... VOT 139.18138.54139.890.78 0.56% 138.02137.88139.28138.4050 761-
Vanguard Mid-Cap... VOE 112.73112.20113.310.44 0.39% 112.15112.11112.87112.29125 919-
Vanguard REIT ETF... VNQ 81.2381.0681.56-0.59 -0.72% 81.9581.1982.0681.793 790 112-
Vanguard S&P 500 ... VOO 257.66257.62257.651.03 0.40% 255.85255.80258.06256.631 654 415-
Vanguard Small-Ca... VB 159.94159.54160.670.79 0.50% 159.02158.87160.27159.15687 749-
Vanguard Small-Ca... VBK 182.35181.78182.981.41 0.78% 180.56180.56182.60180.9495 002-
Vanguard Small-Ca... VBR 138.38137.97138.960.47 0.34% 137.80137.80138.61137.91229 090-
Vanguard Telecom... VOX 87.5086.9488.00-0.16 -0.18% 86.9986.7687.8087.6668 816-
Vanguard Total Bo... BND 79.2378.8479.53-0.03 -0.04% 79.2379.2279.3079.262 346 545-
Vanguard Total Sto... VTI 145.11144.86145.490.64 0.44% 144.02144.01145.33144.471 465 724-
Vanguard Total Wo... VT 74.9873.0075.120.29 0.39% 74.5074.4375.0574.69712 039-
Vanguard Utilities ... VPU 117.04116.51117.51-0.08 -0.07% 117.37116.94117.50117.1258 072-
Vanguard Value ET... VTV 106.87106.72106.940.32 0.30% 106.44106.33107.03106.551 922 348-
Velocity Shares 3x... DWT 7.547.517.530.00 0.00% 7.707.377.827.5417 812 891-
Velocity Shares 3x... UWT 33.4533.4333.540.01 0.03% 32.6632.3534.1833.443 802 189-
VelocityShares 3X ... DGAZ 27.3727.3327.370.87 3.28% 26.6226.5327.4726.502 892 642-
VelocityShares 3x ... UGAZ 52.7052.7052.79-1.76 -3.23% 54.2952.5054.4154.451 733 865-
Vista Gold Corp VGZ 0.60410.58990.61990.0041 0.68% 0.60000.59100.61430.600096 748-
Wells Fargo Advan... EAD 7.897.887.910.01 0.13% 7.877.867.907.88161 744-
WidePoint Corp. WYY 0.50920.50000.57900.0086 1.72% 0.52700.50210.52700.5006187 518-
Wireless Telecom G... WTT 2.111.892.22-0.13 -5.62% 2.211.952.212.2449 663-
WisdomTree Asia L... ALD 43.7542.9444.250.00 0.00% 43.7543.7543.7543.75--
WisdomTree Bloom... USDU 26.7026.5126.720.20 0.75% 26.5926.4926.7126.50452 982-
WisdomTree Chine... CYB 25.8325.6326.08-0.18 -0.68% 25.9125.8125.9426.011 106-
WisdomTree Divide... DTN 88.630037.740089.04000.1318 0.15% 88.400088.400088.690088.498214 296-
WisdomTree Emerg... DGS 48.0047.1948.500.34 0.71% 47.5647.5648.0347.6684 739-
WisdomTree Emerg... DEM 43.4942.6844.240.28 0.65% 43.1143.0643.5543.21244 828-
WisdomTree Intern... DLS 71.8671.1172.750.14 0.20% 71.6171.6171.9171.7253 275-
WisdomTree Japan... DFJ 75.6174.8776.460.97 1.30% 75.3075.3075.6874.6470 985-
WisdomTree MidCa... EZM 40.9840.7941.280.12 0.29% 40.7740.7741.0940.8632 448-
WisdomTree Trust... DES 29.9629.4730.250.01 0.03% 29.9529.9330.1729.95132 472-
ZBB Energy Corpor... ESNC 0.36360.32500.3662-0.0024 -0.66% 0.36620.36340.36900.366039 562-
eMagin Corporatio... EMAN 1.601.551.80-0.05 -3.03% 1.601.601.701.6522 525-
iBio, Inc. IBIO 0.88000.88000.90000.0901 11.41% 0.80000.79000.89100.7899380 954-
iPath Bloomberg C... NIB 28.5728.2428.900.16 0.55% 28.2028.2028.6828.4150 342-
iPath S&P 500 VIX ... VXZ 17.7717.7517.780.14 0.79% 17.7717.5817.8017.6345 463-
iPath S&P 500 VIX ... VXX 30.8930.8730.88-0.34 -1.09% 31.6730.4931.8331.2225 742 983-
iShares 10-20 Year... TLH 131.25131.26131.34-0.12 -0.09% 131.46131.25131.50131.375 139-
iShares Asia / Pacif... DVYA 45.290045.180045.60000.1271 0.28% 45.295445.252645.295445.16291 625-
iShares China Larg... FXI 42.3342.3342.40-0.08 -0.19% 41.9241.8842.4442.4113 072 603-
iShares Cohen & St... ICF 99.2698.8799.56-0.87 -0.86% 100.0999.13100.43100.13142 472-
iShares Core MSCI ... IPAC 57.8652.0058.030.31 0.53% 57.6057.6057.9257.5584 610-
iShares Core S&P 5... IVV 282.40282.39282.401.07 0.38% 280.40280.36282.87281.302 009 467-
iShares Core S&P M... IJH 199.10199.09199.120.88 0.44% 198.02197.86199.42198.221 358 910-
iShares Core S&P S... IJR 86.0285.7486.570.47 0.55% 85.5685.4886.2585.553 002 763-
iShares Dow Jones... IYY 140.84140.59141.020.65 0.46% 139.81139.81141.00140.198 658-
iShares Edge MSCI ... EFAV 72.1570.0072.240.28 0.39% 71.8971.8972.2071.87430 687-
iShares Edge MSCI ... EEMV 58.7755.0061.000.25 0.43% 58.3758.2958.8758.52256 920-
iShares Edge MSCI ... EUMV 25.1124.3925.93-0.06 -0.23% 25.1025.0625.1125.171 400-
iShares Edge MSCI ... ACWV 84.9984.2485.910.30 0.35% 84.6784.6685.1284.69207 846-
iShares Edge MSCI ... USMV 54.6254.0054.780.18 0.33% 54.4754.4454.6854.44723 136-
iShares Edge MSCI ... INTF 27.9527.8428.010.08 0.29% 27.8427.8328.0027.87188 336-
iShares Edge MSCI ... LRGF 32.8032.7632.820.15 0.46% 32.6032.6032.8532.6573 240-
iShares Edge MSCI ... SMLF 42.9842.9143.030.28 0.65% 42.8242.8243.0942.7016 724-
iShares Emerging M... EMHY 46.5546.4346.560.00 0.00% 46.4446.3746.5546.5540 004-
iShares Europe ETF IEV 45.4945.3545.68-0.08 -0.18% 45.3045.3045.6045.57555 630-
iShares GSCI Comm... GSG 16.7916.5017.500.01 0.06% 16.7316.6916.8616.78503 753-
iShares Global 100 ... IOO 47.2447.1348.820.22 0.47% 46.8746.8747.3447.0228 448-
iShares Global Ene... IXC 36.9333.7641.10-0.23 -0.62% 36.9036.7937.1337.16824 709-
iShares Global Fina... IXG 65.6161.3676.000.14 0.21% 65.4465.3265.7465.4758 726-
iShares Global Hea... IXJ 58.9658.1059.080.34 0.58% 58.5458.5459.0458.6284 547-
iShares Global High... GHYG 49.070047.960050.3300-0.0555 -0.11% 49.030049.030049.160049.125519 062-
iShares Global Mat... MXI 67.3467.3168.890.47 0.70% 66.8166.8167.5966.8763 478-
iShares Global Tec... IXN 171.50171.12171.671.38 0.81% 169.20168.90171.73170.1297 332-
iShares Global Tele... IXP 55.4449.2862.00-0.23 -0.41% 55.3455.3155.6055.6718 521-
iShares Global ex U... HYXU 52.5251.4854.03-0.16 -0.30% 52.6652.4452.6652.6825 991-
iShares Intermedia... GVI 107.61106.48108.79-0.09 -0.08% 107.73107.61107.73107.7027 542-
iShares Internation... WPS 38.34016.25038.4200.035 0.09% 38.15038.15038.34038.3053 178-
iShares Internation... IDV 32.6032.5635.00-0.02 -0.06% 32.5332.4832.6532.62425 185-
iShares Latin Amer... ILF 31.6531.5431.770.52 1.67% 31.0731.0131.6931.131 030 790-
iShares MSCI All Pe... EPU 39.3937.6139.990.59 1.52% 38.4538.4539.4038.80173 457-
iShares MSCI Austr... EWA 22.5921.0622.75-0.09 -0.40% 22.5522.5122.6222.682 801 795-
iShares MSCI Austr... EWO 22.7910.5327.08-0.13 -0.55% 22.7822.7722.8222.9164 828-
iShares MSCI BRIC ... BKF 42.609.0342.680.26 0.61% 42.0942.0642.6842.3410 093-
iShares MSCI Belgiu... EWK 20.226.3720.320.01 0.05% 20.2420.2120.2520.2110 178-
iShares MSCI Brazi... EWZ 34.8234.7534.780.93 2.74% 33.9633.8334.8933.8920 694 343-
iShares MSCI Canad... EWC 28.9328.8029.10-0.06 -0.21% 28.9128.7928.9628.992 426 600-
iShares MSCI Chile ... ECH 46.5443.5651.310.51 1.11% 45.6845.6846.5446.03491 427-
iShares MSCI China... ECNS 50.1931.6250.330.18 0.36% 50.0550.0550.1950.015 430-
iShares MSCI EAFE ... EFA 67.8867.8567.860.12 0.18% 67.5867.5467.9667.7915 114 460-
iShares MSCI EAFE ... EFG 80.2669.1880.300.16 0.20% 79.9479.8380.3380.10124 837-
iShares MSCI EAFE ... EFV 51.6750.0055.510.08 0.15% 51.4051.4051.7451.59215 649-
iShares MSCI EMU I... EZU 42.1442.0742.200.10 0.23% 41.8341.8342.1842.049 196 539-
iShares MSCI Emerg... EEM 43.9343.9543.970.32 0.73% 43.4443.3944.0143.6138 999 152-
iShares MSCI Franc... EWQ 31.4029.0931.67-0.01 -0.03% 31.2231.2231.4331.41594 134-
iShares MSCI Germ... EWG 30.9930.8831.100.20 0.65% 30.7130.7031.0330.793 217 007-
iShares MSCI Globa... VEGI 28.1427.9830.450.18 0.64% 27.9727.9728.1427.967 050-
iShares MSCI Hong ... EWH 24.3624.3624.41-0.05 -0.20% 24.2824.2424.4024.412 980 538-
iShares MSCI Irelan... EIRL 47.7847.8148.26-0.52 -1.08% 48.0347.7848.5048.305 845-
iShares MSCI Israel... EIS 53.1050.0053.400.08 0.15% 53.1452.9953.2653.0210 547-
iShares MSCI Italy ... EWI 29.4128.1229.750.12 0.41% 29.2229.2129.4729.29600 686-
iShares MSCI Japan... EWJ 58.0958.0658.160.51 0.89% 57.8757.8258.1257.587 470 899-
iShares MSCI Japan... SCJ 76.7375.9277.510.81 1.07% 76.3276.3276.7675.9225 980-
iShares MSCI Malay... EWM 31.9931.9232.150.31 0.98% 31.7231.6832.1031.68616 056-
iShares MSCI Mexic... EWW 50.6050.5451.400.10 0.20% 50.3150.1350.7050.502 585 086-
iShares MSCI Nethe... EWN 31.1529.8131.42-0.06 -0.19% 31.0330.9831.2131.2185 497-
iShares MSCI Pacifi... EPP 46.0745.2946.90-0.09 -0.19% 45.9045.8846.0846.161 398 230-
iShares MSCI Philip... EPHE 31.0730.6931.160.35 1.14% 30.8130.7031.1630.72187 269-
iShares MSCI Polan... EPOL 22.6022.3222.790.17 0.76% 22.4122.3922.6622.43364 673-
iShares MSCI Russia... ERUS 34.7634.0135.40-0.18 -0.52% 34.4034.3534.8434.94319 226-
iShares MSCI Singa... EWS 23.6323.1924.080.09 0.38% 23.4923.4923.6423.54504 420-
iShares MSCI South... EZA 59.2058.1359.501.07 1.84% 58.1958.1959.4058.13474 880-
iShares MSCI South... EWY 66.5165.8269.080.34 0.51% 66.0365.9966.5766.172 059 167-
iShares MSCI Spain... EWP 30.9629.1634.55-0.13 -0.42% 30.8330.8031.0331.0911 247 999-
iShares MSCI Swed... EWD 31.0627.0431.590.00 0.00% 31.0031.0031.1431.06109 778-
iShares MSCI Switz... EWL 33.3830.5337.69-0.06 -0.18% 33.3133.2833.4333.44968 545-
iShares MSCI Taiwa... EWT 36.5736.3436.730.16 0.44% 36.2036.2036.5736.414 082 792-
iShares MSCI Thaila... THD 83.6582.8084.100.49 0.59% 83.0483.0483.8683.16108 434-
iShares MSCI Unite... EWU 34.6633.1736.20-0.17 -0.49% 34.5834.5434.7934.831 277 861-
iShares Morningsta... IYLD 24.6223.0724.68-0.01 -0.04% 24.6424.6124.6724.6341 007-
iShares Morningsta... JKL 153.4240152.8800154.59000.4629 0.30% 152.8400152.8400153.7800152.96118 613-
iShares Mortgage R... REM 44.3043.4344.490.07 0.16% 44.2044.1444.3844.23104 047-
iShares North Ame... IGE 36.5136.3836.66-0.12 -0.33% 36.3936.3336.6936.6339 849-
iShares North Ame... IGM 203.34203.05203.571.67 0.83% 200.16199.74203.64201.6723 210-
iShares North Ame... IGN 54.1253.8554.430.17 0.32% 53.8453.7754.2853.9512 761-
iShares North Ame... IGV 196.70195.78197.461.64 0.84% 194.16193.16196.98195.06239 685-
iShares Residential... REZ 62.3762.0664.00-0.82 -1.30% 63.1362.3563.2363.1915 977-
iShares Russell 100... IWB 156.41156.30156.480.68 0.44% 155.31155.21156.64155.73834 489-
iShares Russell 100... IWF 149.83149.68149.920.99 0.67% 148.16148.03150.05148.84930 532-
iShares Russell 100... IWD 123.33123.27123.420.24 0.19% 123.01122.89123.53123.09691 922-
iShares Russell 200... IWM 167.49167.52167.540.72 0.43% 166.75166.59168.00166.7712 583 637-
iShares Russell 200... IWO 211.83211.45212.021.89 0.90% 209.71209.66212.18209.94543 427-
iShares Russell 200... IWN 133.44133.36133.72-0.05 -0.04% 133.47133.39134.32133.492 300 678-
iShares Russell 300... IWV 167.07166.81167.210.73 0.44% 165.89165.82167.29166.3497 296-
iShares Russell Mid... IWR 216.80216.51216.971.03 0.48% 215.52215.01217.02215.7799 627-
iShares Russell Mid... IWS 89.4489.2989.520.19 0.21% 89.2089.1489.5889.25127 650-
iShares Russell Mid... IWP 131.61131.37131.721.08 0.83% 130.09130.02131.72130.53105 327-
iShares S&P 100 ET... OEF 124.37123.49125.680.45 0.36% 123.46123.44124.57123.92191 979-
iShares S&P 500 Gr... IVW 169.87169.64170.041.06 0.63% 167.88167.78170.14168.81296 597-
iShares S&P 500 Va... IVE 112.61112.47113.980.15 0.13% 112.32112.23112.78112.42493 968-
iShares S&P Mid-Ca... IJK 231.14230.85231.481.55 0.68% 229.36229.36231.56229.59101 233-
iShares S&P Mid-Ca... IJJ 164.55164.32165.610.35 0.21% 164.00164.00164.83164.20264 266-
iShares S&P SmallC... IJS 166.87166.35167.000.60 0.36% 166.34166.15167.58166.27119 221-
iShares Silver Trus... SLV 14.6714.6614.67-0.18 -1.21% 14.6814.6214.7614.8517 351 996-
iShares TIPS Bond E... TIP 112.41112.37112.45-0.15 -0.13% 112.58112.39112.59112.56717 631-
iShares U.S. Aerosp... ITA 201.88200.46202.701.27 0.63% 201.04200.61202.05200.6194 417-
iShares U.S. Basic M... IYM 100.50100.08100.681.37 1.38% 99.0699.06100.6899.1330 004-
iShares U.S. Broker... IAI 66.0465.7966.410.71 1.09% 65.5065.4466.1265.3356 024-
iShares U.S. Consum... IYK 120.96120.32121.571.21 1.01% 119.70119.70121.03119.7526 668-
iShares U.S. Consum... IYC 200.63200.04201.000.20 0.10% 198.57198.30201.02200.4310 012-
iShares U.S. Energy... IYE 41.4241.2741.59-0.15 -0.36% 41.4641.1841.6441.57329 170-
iShares U.S. Financ... IYF 120.50120.08120.830.17 0.14% 120.50120.21120.84120.33120 220-
iShares U.S. Financ... IYG 134.41133.76136.830.49 0.37% 134.12133.68134.72133.9256 903-
iShares U.S. Health... IYH 186.65185.92187.161.14 0.61% 185.43185.43186.89185.5122 156-
iShares U.S. Health... IHF 182.220181.580182.370-0.745 -0.41% 182.320181.270182.320182.96513 879-
iShares U.S. Home ... ITB 39.9239.8339.990.89 2.28% 38.8038.8039.9639.044 804 779-
iShares U.S. Industr... IYJ 147.99147.43148.770.82 0.56% 146.79146.79148.09147.1724 996-
iShares U.S. Insuran... IAK 63.3763.0463.740.11 0.17% 63.4163.2663.5463.263 767-
iShares U.S. Medica... IHI 207.56206.35208.882.66 1.30% 204.85204.85207.90204.9082 823-
iShares U.S. Oil & G... IEO 73.5973.2873.93-0.18 -0.24% 73.5272.9174.0273.7784 020-
iShares U.S. Oil Equ... IEZ 36.1435.4036.85-0.09 -0.25% 36.0935.8736.2736.2333 347-
iShares U.S. Pharm... IHE 158.80158.00159.671.54 0.98% 157.41157.41159.06157.263 577-
iShares U.S. Real Es... IYR 80.5280.3880.45-0.43 -0.53% 80.9580.3781.1680.9510 367 333-
iShares U.S. Techno... IYW 188.12187.88188.341.55 0.83% 185.22185.00188.43186.5799 941-
iShares U.S. Teleco... IYZ 28.2127.5228.32-0.02 -0.07% 28.2328.1928.3328.23107 821-
iShares U.S. Utilitie... IDU 133.11132.66133.59-0.13 -0.10% 133.57133.09133.72133.2437 441-
iShares iBoxx $ Hig... HYG 85.5885.6185.620.03 0.04% 85.4985.4585.6585.556 831 745-
iShares iBoxx $ Inv... LQD 115.43115.06115.88-0.08 -0.07% 115.52115.38115.58115.516 032 126-
ishares Gold Trust IAU 11.7711.7811.78-0.14 -1.18% 11.8211.7611.8411.9110 801 216-
Utformning |  Hjälp |  Utskrift  | Byt till realtid Inga öppna marknader
onsdag 18/07-2018 07:07:56
S&P ComStcok levererar kurserna för amerikanska aktier. Klicka här för att läsa mer om betingelser som gäller för användande av informationen. S&P ComStock
Delayed quote and/or trade prices are not sourced from all markets.