Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvaror | OTC-marknad | NDXFördröjda kurser. Senast uppdaterad: fredag 17. november 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 -3.36003.51000.0000 0.00%       3.3567--
AB Svensk Ekportk... RJA 6.076.076.090.03 0.50% 6.056.056.086.0421 755-
AB Svensk Ekportk... RJI 5.285.275.290.07 1.34% 5.235.235.295.2193 175-
ALPS Medical Brea... SBIO 30.6627.1031.000.24 0.77% 30.4230.3930.6630.429 386-
Aberdeen Asia-Pac... FAX 4.944.934.960.02 0.41% 4.924.914.954.93514 886-
Aberdeen Australia... IAF 6.2405.8606.3300.013 0.21% 6.1706.1706.2406.22779 318-
Aberdeen Chile Fun... CH 8.6107.7209.3500.065 0.76% 8.3808.3808.6618.54546 693-
Aberdeen Indonesi... IF 7.656.898.330.03 0.33% 7.607.607.657.625 810-
Acme United Corpo... ACU 22.1422.0022.460.15 0.68% 21.8020.6622.5021.9910 141-
Actinium Pharmace... ATNM 0.63900.62000.62750.0109 1.74% 0.63000.62110.63900.6281393 614-
Adams Resources &... AE 42.9041.7243.750.56 1.32% 41.3541.3543.5642.3410 154-
AdicsorShares Ran... HDGE 8.248.198.24-0.04 -0.48% 8.278.228.288.28348 742-
AeroCentury Corp. ACY 14.3014.1022.100.20 1.38% 14.1514.1014.4014.1015 045-
Alexco Resource C... AXU 1.241.221.250.07 5.56% 1.171.171.241.17229 075-
Almaden Minerals,... AAU 0.92000.90550.93560.0649 7.59% 0.86000.86000.92490.8551204 174-
Alpha Pro Tech, Lt... APT 4.053.904.250.00 0.00% 4.054.004.054.053 997-
American Lorain C... ALN 0.24980.17200.24000.0098 4.08% 0.24000.20000.24980.240032 462-
American Shared H... AMS 2.70002.65003.1500-0.0501 -1.82% 2.75002.70002.75002.75015 389-
AmpliPhi BioScienc... APHB 0.91000.89490.9250-0.0097 -1.05% 0.94970.88000.94970.9197185 787-
Apollo Gold Corpo... AGT 27.5426.5528.270.14 0.51% 27.4427.4427.5427.401 065-
Asanko Gold Inc. AKG 0.80530.80000.81200.0116 1.46% 0.79000.79000.81840.79371 048 650-
Ashford Inc. AINC 80.9070.0083.354.50 5.89% 83.0380.3083.0376.404 250-
Asterias Biotherap... AST 2.452.452.50-0.05 -2.00% 2.452.452.602.5061 758-
Avalon Holdings Co... AWX 2.13011.95002.28000.0996 4.91% 1.97991.96992.15002.03055 697-
Avino Silver & Gold... ASM 1.3301.3101.3500.030 2.31% 1.3001.2901.3601.300155 409-
B2Gold Corp Comm... BTG 2.742.742.760.04 1.48% 2.702.692.792.703 381 655-
BANRO CORPORAT... BAA 0.11680.11300.1165-0.0032 -2.67% 0.12000.11000.12700.12001 501 212-
Bancroft Fund, Ltd... BCV 21.738919.620023.74000.0503 0.23% 21.560021.560021.850021.68866 348-
Bar Harbor Banksh... BHB 28.7928.6628.83-0.12 -0.42% 28.6328.5728.8328.9114 865-
Barclays Bank Plc i... INP 84.5370.0084.481.33 1.60% 84.0383.2586.4483.202 409-
Barclays PLC iPath... ERO -41.28044.0600.000 0.00%       43.568--
Barnwell Industries... BRN 2.081.928.00-0.15 -6.73% 2.162.012.162.233 913-
BioTime, Inc. BTX 2.502.492.500.02 0.81% 2.462.462.592.48253 211-
BlackRock Marylan... BZM 13.6413.6413.75-0.11 -0.80% 13.8113.6413.8113.759 332-
BlackRock Massach... MHE 14.0013.9014.030.07 0.50% 14.0014.0014.0013.93100-
BlackRock Municip... BLE 14.6014.1014.700.11 0.76% 14.4614.4614.6014.4931 264-
BlackRock New Yo... BFY 15.2214.7415.340.27 1.81% 14.9514.8515.2214.9511 251-
BlackRock Virginia... BHV 17.9517.2420.25-0.15 -0.83% 18.1517.9518.1518.10973-
Blackrock MuniVes... MVF 9.719.569.84-0.03 -0.31% 9.729.699.759.7466 181-
Blackrock MuniYie... MZA 15.280014.670015.7300-0.0438 -0.29% 15.290015.280015.350015.32383 200-
Blackrock New Jer... BLJ 14.8014.4315.020.02 0.14% 14.7314.7314.8414.784 029-
Blonder Tongue La... BDR 0.46000.43010.48000.0300 6.98% 0.43260.42580.46000.430053 681-
Bovie Medical Corp... BVX 2.712.672.75-0.05 -1.81% 2.762.672.762.7656 831-
CCA Industries, Inc... CAW 3.00002.90003.10000.0501 1.70% 2.95002.95003.00002.9499201-
Camber Energy Inc CEI 0.20480.20480.2054-0.0045 -2.15% 0.21000.19750.21000.20933 423 475-
Cambria Foreign Sh... FYLD 25.4625.2825.60-0.11 -0.43% 25.4425.4425.4625.571 017-
Cambria Global Va... GVAL 24.6024.5125.080.13 0.53% 24.5224.4624.6424.47111 939-
Can-Fite BioPharm... CANF 1.431.331.55-0.05 -3.28% 1.461.381.461.4819 936-
Castle Brands, Inc.... ROX 1.151.151.160.04 3.60% 1.081.071.181.11411 522-
Cel-Sci Corporatio... CVM 1.90001.83001.90000.0548 2.97% 1.83001.82001.90001.8452139 171-
Central Fund of Ca... CEF 13.4613.4513.480.21 1.58% 13.3213.3113.5013.25948 280-
Central Securities ... CET 26.5323.7328.710.35 1.34% 26.1326.1326.5326.185 506-
Chase Corporation CCF 116.70116.40116.800.35 0.30% 115.00111.40116.80116.3512 644-
Cheniere Energy Pa... CQP 27.5127.5127.62-0.07 -0.25% 27.6727.5027.7327.58128 511-
Cheniere Energy, In... LNG 48.6247.7348.64-0.63 -1.28% 49.6148.4449.6549.251 848 644-
Chicago Rivet & Ma... CVR 30.4829.7630.900.39 1.30% 29.6129.6130.4830.09700-
China Pharma Hold... CPHI 0.18120.17310.18340.0036 2.03% 0.17100.17100.18340.1776139 666-
Cohen & Steers Glo... GRI 45.0844.9145.56-0.26 -0.57% 45.1645.0145.3745.342 890-
Columbia India Infr... INXX 15.1012.5817.000.15 1.01% 15.1315.0915.1414.9511 080-
Consolidated-Tomo... CTO 59.5958.9859.770.93 1.59% 58.1258.1259.8058.661 709-
Contango Oil & Ga... MCF 3.032.993.030.06 2.02% 3.002.993.202.97166 078-
Core Molding Tech... CMT 21.4121.0621.420.37 1.76% 20.7020.4521.4121.0425 348-
Cormedix Inc. CRMD 0.50000.47670.51000.0200 4.17% 0.49000.48000.50000.4800429 772-
Cornerstone Strate... CLM 14.8214.8214.830.01 0.03% 14.8114.7714.8414.81114 246-
Cornerstone Total... CRF 14.5414.5214.550.02 0.10% 14.5514.5114.5914.52128 064-
Credit Suisse High ... DHY 2.802.802.810.03 1.08% 2.772.772.802.77231 980-
DB Agriculture Dou... DAG 2.902.862.94-0.05 -1.69% 2.962.883.032.9512 954-
DB Agriculture Sho... AGA -23.000030.80000.0000 0.00%       29.9933--
DB Commodity DB ... DYY 2.352.004.290.00 0.00% 2.352.352.352.351 000-
DB Commodity DB ... DEE -36.35109.050.00 0.00%       77.00--
Daxor Corporation DXR 4.5504.3007.250-0.055 -1.19% 4.5504.5504.5504.605200-
Delaware Investme... VCF 15.4914.7015.58-0.07 -0.45% 15.4115.4115.6415.563 157-
Delaware Investme... VMM 13.78013.64013.920-0.039 -0.28% 13.77013.74013.83513.81910 875-
Delaware Investme... VFL 13.3713.1113.640.02 0.15% 13.3713.3713.3813.351 142-
Denison Mines Cor... DNN 0.54890.52960.55000.0468 9.32% 0.52000.51000.54920.50211 091 213-
Deutsche Bank AG ... DZZ 5.435.425.46-0.14 -2.51% 5.525.415.535.5730 817-
Deutsche Bank AG ... DGZ 13.750013.600013.8300-0.1389 -1.00% 13.890013.750013.890013.88891 250-
Deutsche Bank AG ... DGP 24.7624.5625.000.66 2.74% 24.4024.3724.8824.1016 189-
Deutsche X-tracke... ASHR 31.3829.7031.50-0.05 -0.16% 31.4331.3831.4631.43238 462-
Deutsche X-tracke... CN 37.979837.070038.6900-0.1274 -0.33% 37.980037.935737.980038.10722 948-
Dexion Daily Real E... DRN 23.5923.4923.71-0.29 -1.21% 23.9223.5023.9223.8862 523-
Digital Power Corp... DPW 0.59100.59000.6000-0.0189 -3.10% 0.61000.59000.62000.6099337 520-
Direxion Daily 10-Y... TYD 44.4844.1844.660.09 0.20% 44.4144.4144.5244.392 085-
Direxion Daily 20-Y... TMF 21.7921.2522.080.43 2.01% 21.6521.5821.8421.36226 000-
Direxion Daily 30-Y... TMV 18.1118.1218.15-0.43 -2.32% 18.2818.1018.3118.54515 032-
Direxion Daily Chin... YANG 6.276.256.320.09 1.46% 6.246.216.286.18432 319-
Direxion Daily Ene... ERY 11.3711.3011.58-0.15 -1.30% 11.4111.2811.5311.52477 719-
Direxion Daily FTS... YINN 33.7233.6233.78-0.54 -1.58% 33.9033.6834.0534.26412 568-
Direxion Daily Gold... DUST 26.0926.0826.15-0.64 -2.39% 26.3925.7226.9326.734 665 685-
Direxion Daily Gold... NUGT 29.8029.8029.900.78 2.69% 29.4128.9630.2328.986 083 117-
Direxion Daily Hom... NAIL 77.6073.7577.602.06 2.73% 75.2574.8878.5875.5448 306-
Direxion Daily Jr G... JDST 61.7061.6861.90-2.99 -4.62% 64.2560.8064.4064.691 112 178-
Direxion Daily Juni... JNUG 15.5215.4815.510.64 4.30% 15.0614.9315.7614.8810 165 137-
Direxion Daily Lati... LBJ 30.6124.4035.001.60 5.52% 29.3729.2030.6929.0124 410-
Direxion Daily MSC... INDL 91.5787.5592.992.48 2.78% 90.9890.8391.9989.0965 738-
Direxion Daily Nat... GASL 22.4922.0523.100.94 4.36% 22.6521.8122.7021.55156 196-
Direxion Daily Rus... RUSS 23.8623.7523.98-0.99 -3.98% 24.4223.6424.4324.8564 071-
Direxion Daily Rus... RUSL 50.1349.8750.401.82 3.77% 49.0048.6850.4048.2555 949-
Direxion Daily S&P... SPXS 33.6633.6433.650.29 0.87% 33.5433.4733.7133.37960 433-
Direxion Daily S&P... SPXL 41.1341.1441.16-0.33 -0.80% 41.2841.0741.3941.461 273 390-
Direxion Daily S&P... LABD 5.405.355.430.01 0.19% 5.425.355.555.393 716 629-
Direxion Daily S&P... LABU 70.1469.4670.40-0.04 -0.06% 70.0068.0070.6070.18869 500-
Direxion Daily Sem... SOXS 14.9714.9815.000.20 1.35% 14.5714.5015.0414.77532 101-
Direxion Daily Sem... SOXL 158.67158.55158.78-2.13 -1.32% 163.18157.90163.69160.80354 589-
Direxion Dly CSI 30... CHAD 31.200031.140040.36000.0839 0.27% 31.240031.141131.240031.116111 413-
Direxion Dly CSU 3... CHAU 30.0228.8130.50-0.07 -0.23% 29.9529.9530.1530.0960 233-
Direxion Emerging... EDZ 9.739.659.79-0.15 -1.52% 9.819.609.819.88687 723-
Direxion Emerging... EDC 119.45119.40119.621.76 1.50% 118.75118.62120.84117.69211 448-
Direxion Energy Bu... ERX 28.3228.1928.500.41 1.47% 28.2427.9028.5127.911 306 100-
Direxion Financial ... FAZ 13.6313.5513.680.12 0.89% 13.6213.5513.7213.51766 849-
Direxion Financial ... FAS 59.4359.2159.95-0.39 -0.65% 59.4858.9959.7459.82553 548-
Direxion Shares ET... DRIP 15.0014.9815.05-0.98 -6.13% 15.5014.8515.6215.98775 503-
Direxion Small Cap... TZA 13.5213.4713.48-0.16 -1.17% 13.8313.3513.8613.687 638 904-
Direxion Small Cap... TNA 64.7464.8864.910.80 1.25% 63.2963.1565.5163.942 184 885-
Direxion Technolog... TECL 109.3900108.6500109.9100-1.8748 -1.68% 111.1000109.0300111.1100111.264891 859-
Drexion Daily Real... DRV 10.3310.2510.420.11 1.09% 10.3410.1910.3710.2242 568-
Dreyfus Municipal ... DMF 8.888.799.15-0.02 -0.22% 8.888.888.938.9011 484-
E-TRACS USB Bloom... UAG 18.05018.08018.2900.065 0.36% 18.05018.05018.05017.985400-
E-TRACS USB Bloom... UCI 14.9814.9015.000.25 1.70% 14.8514.8114.9814.7310 097-
E-TRACS USB Bloom... FUD 18.4318.4218.55-0.02 -0.11% 18.5818.4318.5818.45500-
E-TRACS USB Bloom... PTM 9.979.8910.000.14 1.42% 9.859.859.979.833 397-
E-TRACS USB Bloom... USV 22.070018.230032.83000.2125 0.97% 22.060022.060022.070021.8575450-
ETFS Physical Palla... PALL 95.140094.990095.27000.7399 0.78% 94.740094.370095.300094.400115 080-
ETFS Physical Plati... PPLT 90.8090.7090.851.83 2.06% 89.8189.6291.0988.9762 527-
Eaton Vance Califo... EVM 11.8811.6611.870.02 0.17% 11.8411.8411.9011.8657 337-
Eaton Vance Califo... CEV 12.1412.0512.21-0.05 -0.41% 12.1712.1312.2012.1937 003-
Eaton Vance Munic... EIM 12.7312.6612.73-0.01 -0.08% 12.7112.6812.7712.74115 854-
Eaton Vance New Y... ENX 12.4112.3212.750.06 0.49% 12.4412.2812.4612.3544 251-
Eaton Vance New Y... EVY 13.01012.68013.2000.115 0.89% 12.88012.84013.01012.8958 814-
Ellsworth Fund Ltd ECF 9.208.939.250.09 0.99% 9.229.169.239.1114 815-
Emerson Radio Cor... MSN 1.501.311.500.02 1.35% 1.501.471.501.489 459-
Energy Fuels Inc Or... UUUU 1.811.791.820.13 7.74% 1.691.691.811.68501 366-
Enservco Corp. ENSV 0.63000.60000.63000.0202 3.31% 0.60000.60000.64420.609881 274-
Entree Gold Inc Or... EGI 0.48500.45000.6480-0.0007 -0.14% 0.46510.46510.49370.4857126 397-
Espey Mfg. & Elect... ESP 22.950022.650024.00000.0674 0.29% 22.940022.940022.950022.8826206-
Eurasian Minerals I... EMX 0.86000.32400.92000.0500 6.17% 0.81990.81990.89000.810075 268-
FieldPoint Petroleu... FPP 0.34580.31000.34000.0208 6.40% 0.32500.32500.34580.325037 480-
First Trust ISE Chin... FNI 39.9938.0139.990.34 0.84% 39.8939.8240.0839.6526 344-
First Trust Morning... FDL 28.8828.7629.01-0.03 -0.10% 28.8628.8628.9528.9189 913-
First Trust S&P REI... FRI 23.6823.5524.66-0.08 -0.34% 23.7223.6423.7823.7632 342-
Flanigan's Enterpri... BDL 21.9520.2524.151.30 6.30% 21.5521.5522.0020.651 398-
Flexible Solutions I... FSI 1.861.702.100.00 0.00% 1.851.851.861.869 065-
Franklin Street Pro... FSP 10.4610.4610.49-0.10 -0.95% 10.4810.4410.5710.50469 483-
Friedman Industrie... FRD 5.565.555.58-0.01 -0.18% 5.605.455.635.5724 535-
GAMCO Global Gol... GGN 5.285.275.300.07 1.34% 5.215.215.305.20435 276-
GSE Systems, Inc. GVP 3.2002.5003.150-0.125 -3.76% 3.3503.1103.3503.32526 124-
Gastar Exploration... GST 0.84840.86000.86050.0327 4.01% 0.80000.80000.89730.8157947 546-
General Employme... JOB 2.902.813.100.03 1.05% 2.942.902.992.876 761-
General Moly, Inc. GMO 0.29000.28500.32900.0029 1.01% 0.28280.28160.29000.2871122 246-
Global X China Con... CHIQ 18.0217.9018.15-0.08 -0.43% 18.0417.8118.0518.1066 592-
Global X China Ene... CHIE 11.494711.340011.5700-0.2601 -2.21% 11.580011.430011.580011.75481 683-
Global X China Fina... CHIX 17.8517.8018.08-0.09 -0.50% 17.9417.8518.0017.949 621-
Global X China Indu... CHII 15.450011.210015.7000-0.1818 -1.16% 15.346415.342115.450015.63181 100-
Global X China Mat... CHIM 20.5215.2121.85-0.41 -1.97% 20.6120.2320.6420.932 387-
Global X Copper M... COPX 25.0323.0826.700.22 0.89% 24.8924.8925.1024.8160 660-
Global X FTSE Nord... GXF 23.0823.1123.22-0.28 -1.20% 23.1123.0523.1123.361 000-
Global X Gold Expl... GOEX 21.77021.00021.9800.335 1.56% 21.45021.45021.85021.43510 063-
Global X Lithium a... LIT 39.6339.6039.900.06 0.15% 39.8039.3939.8039.57480 808-
Global X MSCI Arge... ARGT 31.9730.0036.250.22 0.69% 31.8231.7332.0031.7545 548-
Global X MSCI Colo... GXG 9.848.8910.020.19 1.97% 9.769.739.869.65100 897-
Global X MSCI Gree... GREK 8.738.499.180.14 1.63% 8.738.688.808.59624 997-
Global X MSCI Nige... NGE 21.0017.1725.000.18 0.86% 20.9620.6821.0020.8210 311-
Global X MSCI Norw... NORW 13.1713.1214.66-0.10 -0.75% 13.1713.1113.1713.2748 257-
Global X MSCI Port... PGAL 11.9311.2011.97-0.07 -0.59% 11.9611.8811.9612.0022 082-
Global X Silver Min... SIL 31.0730.2031.200.48 1.57% 30.7030.6431.1630.59131 373-
Global X SuperDivi... SDIV 21.2320.9921.30-0.01 -0.05% 21.2321.1721.2621.24154 952-
Global X Uranium E... URA 14.1213.7614.110.52 3.82% 13.6113.6014.1513.60481 158-
Glough Global Opp... GLO 10.8310.8310.860.05 0.46% 10.9010.8210.9010.88181 215-
Gold Resource Cor... GORO 3.953.923.960.10 2.60% 3.843.793.983.85432 415-
Golden Minerals Co... AUMN 0.41000.37000.45000.0245 6.36% 0.40500.39020.41000.385554 469-
Golden Star Resour... GSS 0.86530.85000.86620.0253 3.01% 0.84000.84000.87000.84003 273 110-
Goldfield Corporat... GV 4.154.054.20-0.05 -1.19% 4.204.054.254.20190 424-
Gran Tierra Energy... GTE 2.182.162.190.02 0.93% 2.182.152.182.14909 242-
Great Panther Silve... GPL 1.151.141.170.00 0.00% 1.141.141.181.15339 850-
Grupo Simec, S.A.B... SIM 10.009.8710.170.43 4.49% 9.589.5810.009.572 100-
Guggenheim BRIC E... EEB 37.8236.6638.440.31 0.83% 37.5637.5637.8937.517 135-
Guggenheim China ... TAO 29.3416.0030.22-0.44 -1.48% 29.5929.2729.5929.7822 013-
Guggenheim China ... HAO 29.700028.960030.4700-0.5092 -1.69% 29.820029.690029.820030.20928 788-
Guggenheim Curren... FXA 75.7275.6875.70-0.21 -0.28% 75.5175.4775.7575.9371 947-
Guggenheim Curren... FXB 128.51128.45128.480.33 0.26% 128.28128.28128.55128.1867 157-
Guggenheim Curren... FXC 77.2677.2677.28-0.06 -0.08% 77.0476.9077.3777.3260 355-
Guggenheim Curren... FXE 113.75113.70113.750.25 0.22% 113.78113.58113.84113.50259 899-
Guggenheim Curren... FXS 113.165113.000114.0200.000 0.00% 113.165113.165113.165113.165--
Guggenheim Curren... FXF 95.600095.540095.56000.5457 0.57% 95.428295.260095.666395.054322 466-
Guggenheim Fronti... FRN 14.69013.86015.4500.019 0.13% 14.68714.68014.69014.6714 896-
Guggenheim Multi-... CVY 21.6921.6022.650.14 0.65% 21.6621.6121.7421.5535 453-
Guggenheim Russel... XLG 182.690182.470182.900-1.004 -0.55% 183.040182.690183.249183.69428 387-
Guggenheim S&P 50... RPG 104.42104.12104.75-0.23 -0.22% 104.72104.34104.75104.6536 952-
Guggenheim S&P 50... RPV 63.0462.8563.240.22 0.35% 62.7362.7363.1062.8232 641-
Guggenheim S&P G... CGW 35.3034.3936.05-0.19 -0.52% 35.2235.1435.3535.4925 442-
Guggenheim S&P M... RFV 65.809958.000065.87000.2251 0.34% 65.570065.510165.809965.5848401-
Guggenheim S&P Sm... RZV 70.8370.4171.040.73 1.04% 70.2370.2371.2070.1045 287-
Guggenheim Solar ... TAN 24.5523.6925.12-0.17 -0.69% 24.5324.3624.5524.72247 081-
HMG/Courtland Pro... HMG 10.919.8020.000.00 0.00% 10.9110.9110.9110.91--
Hemispherx BioPha... HEB 0.32100.30600.32480.0010 0.31% 0.31600.31600.32630.320074 062-
IQ Real Return ETF CPI 27.60025.59029.6300.013 0.05% 27.60027.60027.60027.587133-
ImmunoCellular Th... IMUC 0.33100.33210.33990.0067 2.07% 0.32010.32010.33950.3243642 541-
Imperial Oil Limite... IMO 31.2431.1931.250.03 0.10% 31.3731.0031.4131.2196 156-
Income Opportunit... IOR 9.509.269.75-0.06 -0.63% 9.509.509.509.561 958-
India Globalization... IGC 0.50680.49550.51610.0048 0.96% 0.51000.49260.52000.5020380 605-
InnSuites Hospitali... IHT 1.761.751.85-0.02 -1.12% 1.791.621.791.784 200-
Intellicheck Mobili... IDN 2.252.243.300.00 0.00% 2.252.182.392.2548 776-
Intelligent Systems... INS 3.85103.85004.25000.0809 2.15% 3.80003.80003.85103.7701300-
International Towe... THM 0.37990.37020.39900.0050 1.33% 0.37520.36200.39260.3749174 741-
Inuvo, Inc New INUV 0.80000.73010.83500.0000 0.00% 0.77000.74990.84900.800076 952-
Invesco Advantage... VKI 11.3911.1311.570.05 0.44% 11.3211.3211.3911.3449 220-
IsoRay, Inc. ISR 0.46000.40500.47930.0050 1.10% 0.45000.42140.49950.4550116 962-
LGL Group, Inc. (Th... LGL 5.765.516.800.26 4.73% 5.525.515.895.5021 599-
Ladenburg Thalman... LTS 3.223.213.22-0.02 -0.62% 3.203.193.273.24108 313-
Libbey Inc. LBY 7.107.107.130.50 7.58% 6.456.457.256.60312 270-
MFS California Mun... CCA 11.8411.6511.94-0.05 -0.42% 11.8311.8311.8611.891 603-
Mag Silver Corpora... MAG 11.0511.0111.050.29 2.70% 10.9410.7511.2010.76312 127-
Market Vectors Ch... CNY 42.60540.78046.0100.000 0.00% 42.60542.60542.60542.605--
Market Vectors Do... DRR 53.2048.6654.501.33 2.56% 50.7050.7053.2051.872 300-
Market Vectors Se... SMH 103.25103.25103.34-1.62 -1.54% 104.43103.11104.50104.872 559 272-
Materials Select Se... XLB 58.2858.3258.350.05 0.09% 58.0858.0358.5058.222 712 422-
Micron Solutions, I... MICR 3.603.524.00-0.08 -2.17% 3.653.543.653.6812 434-
NTN Buzztime, Inc. NTN 5.525.518.56-0.15 -2.65% 5.755.526.035.675 711-
NanoViricides, Inc.... NNVC 1.00000.98011.03000.0101 1.02% 0.98000.98001.05000.9899283 477-
National HealthCar... NHC 63.5063.1963.54-0.63 -0.98% 63.4663.0864.3264.1316 520-
Navidea Biopharma... NAVB 0.43800.41500.46000.0010 0.23% 0.43260.42720.45000.4370223 038-
Neuberger Berman... NBW 13.9613.8514.240.03 0.22% 13.9413.8713.9613.9323 011-
Neuberger Berman... NBH 15.1214.8315.43-0.04 -0.26% 15.1815.1015.1815.1623 948-
Neuberger Berman... NBO 12.3512.1812.680.02 0.16% 12.2812.2812.3512.3318 633-
Nevsun Resources ... NSU 2.332.312.34-0.02 -0.85% 2.322.312.372.33579 069-
New Concept Energ... GBR 1.4651.4001.700-0.272 -15.66% 1.7301.4631.7301.737259 163-
New Gold Inc. NGD 3.233.223.240.07 2.22% 3.173.163.263.168 033 332-
Northern Dynasty ... NAK 2.112.122.14-0.11 -4.95% 2.182.112.212.174 476 627-
Northern Oil and G... NOG 1.141.121.150.05 4.59% 1.101.091.161.09520 724-
Novagold Resource... NG 3.893.873.900.01 0.26% 3.863.793.933.852 362 389-
OncoCyte Corpora... OCX 4.404.354.40-0.25 -5.38% 4.604.134.604.6545 679-
Orchids Paper Prod... TIS 13.6113.5313.610.27 2.02% 13.2513.1613.6613.3446 219-
Palatin Technologi... PTN 0.86800.86090.86500.0295 3.52% 0.84000.82000.87450.83852 174 764-
Pareteum Corp TEUM 0.85000.84010.86700.0200 2.41% 0.84000.81000.87990.8300293 265-
Park National Corp... PRK 105.93105.88106.19-0.12 -0.11% 104.89104.86106.51106.057 989-
Peritus High Yield ... HYLD 36.0435.0036.320.02 0.06% 36.0035.9336.1436.025 681-
Platinum Group Me... PLG 0.39310.39000.40500.0021 0.54% 0.39390.39310.40500.3910547 596-
Polymet Mining Co... PLM 0.61970.60000.6348-0.0003 -0.05% 0.63000.60250.63990.6200241 467-
Power REIT (MD) PW 6.166.168.180.04 0.58% 6.156.156.166.124 113-
PowerShares Build... BAB 30.5030.2330.89-0.07 -0.23% 30.6230.4830.6730.5781 694-
PowerShares Clean... PZD 41.7341.5941.88-0.19 -0.45% 41.7241.6741.8941.926 540-
PowerShares DB A... DBA 19.0819.0419.230.02 0.10% 19.0619.0619.1319.06818 361-
PowerShares DB Ba... BDD 9.66039.34009.68000.3842 4.14% 9.34009.34009.66039.2761400-
PowerShares DB Ba... BOM -7.1016.100.00 0.00%       7.89--
PowerShares DB Ba... DBB 18.4318.1819.480.13 0.71% 18.4118.3418.4318.30223 127-
PowerShares DB Co... DBC 16.3216.3016.330.26 1.62% 16.1316.1316.3316.062 438 776-
PowerShares DB Cr... DTO 100.0099.00101.30-4.90 -4.67% 102.50100.00102.50104.901 147-
PowerShares DB En... DBE 14.1513.5014.890.29 2.08% 13.9513.9514.1513.8643 977-
PowerShares DB O... DBO 9.609.599.600.23 2.45% 9.489.489.619.37589 928-
PowerShares DB Si... DBS 26.5126.1826.930.44 1.69% 26.4726.4726.6326.071 854-
PowerShares DB US... UDN 22.1322.1122.120.07 0.32% 22.1122.1022.1422.0610 627-
PowerShares DB US... UUP 24.3424.3524.36-0.07 -0.29% 24.3724.3224.3924.41959 426-
PowerShares Dyna... PXJ 9.048.999.240.14 1.57% 8.988.949.088.904 850-
PowerShares Dyna... PSJ 65.4365.0665.57-0.11 -0.16% 65.3765.2665.6565.547 106-
PowerShares Finan... PGF 19.0218.9619.040.09 0.48% 18.9218.9119.0318.93210 766-
PowerShares Funda... PXSV 29.894029.740030.03000.3271 1.11% 29.779129.779130.010029.56693 292-
PowerShares Globa... PBD 12.920012.810014.0000-0.0587 -0.45% 12.970012.910013.020012.978710 047-
PowerShares Globa... PXR 36.4636.2236.53-0.01 -0.03% 36.2736.2736.4636.47400-
PowerShares High ... PHB 18.9318.9018.950.02 0.11% 18.8918.8718.9518.911 112 193-
PowerShares India ... PIN 25.199.4627.160.22 0.88% 25.1125.0925.2224.9743 514-
PowerShares Liste... PSP 12.4412.4213.200.00 0.00% 12.3712.3712.4512.4473 685-
PowerShares Natio... PZA 25.6725.2025.80-0.02 -0.08% 25.6825.6525.7125.69172 083-
PowerShares S&P 5... SPLV 47.0347.0247.08-0.20 -0.42% 47.1447.0347.2047.231 355 143-
PowerShares Wilde... PBW 24.6024.2924.880.21 0.88% 24.5624.3824.7024.3911 537-
PowerShares Wilde... PUW 25.91225.82027.3100.188 0.73% 25.71025.71026.02025.72412 492-
ProShares Global L... PEX 41.1341.0641.620.00 0.00% 41.1341.1341.1341.13--
ProShares Short Do... DOG 15.8615.6915.980.08 0.51% 15.8215.8115.8615.78433 359-
ProShares Short Fi... SEF 12.170012.100014.00000.0272 0.22% 12.189712.160012.190012.14282 350-
ProShares Short Hi... SJB 23.2523.0923.42-0.02 -0.09% 23.3923.2523.3923.2723 501-
ProShares Short M... EUM 18.3618.3118.41-0.09 -0.49% 18.3918.2918.3918.45164 113-
ProShares Short M... MYY 11.6111.5311.70-0.02 -0.17% 11.6611.6011.6611.6349 001-
ProShares Short QQ... PSQ 36.0436.0436.060.15 0.42% 35.9035.8836.0735.89405 052-
ProShares Short Ru... RWM 43.6243.5543.63-0.17 -0.39% 43.9743.4543.9943.79227 853-
ProShares Short S&... SH 31.3731.3631.370.09 0.29% 31.3331.3131.3831.281 102 748-
ProShares Short Sm... SBB 35.4235.2335.67-0.18 -0.49% 35.5735.3035.5735.5958 368-
ProShares Short VI... SVXY 105.01105.17105.211.42 1.37% 103.59103.35105.77103.444 994 846-
ProShares Trust II VIXY 28.6028.5628.58-0.46 -1.58% 29.0528.4229.1029.061 111 297-
ProShares Trust Ul... UVXY 15.7115.6715.68-0.51 -3.14% 16.2215.5216.2616.2221 685 640-
ProShares Ultra 20... UBT 82.8982.8182.871.20 1.47% 82.3982.3282.9481.6918 344-
ProShares Ultra 7-... UST 58.0157.9958.020.12 0.21% 58.0357.9258.1057.893 659-
ProShares Ultra Ba... UYM 68.3467.6069.560.37 0.55% 67.8267.8268.6667.971 545-
ProShares Ultra Blo... UCO 20.9520.9520.970.96 4.80% 20.4820.4021.0219.992 629 609-
ProShares Ultra Blo... BOIL 8.138.138.150.19 2.39% 8.027.938.177.94376 935-
ProShares Ultra Co... UCC 71.55562.97080.1400.000 0.00% 71.55571.55571.55571.555--
ProShares Ultra Do... DDM 117.66117.60120.66-1.07 -0.90% 118.11117.66118.26118.73111 333-
ProShares Ultra Eu... ULE 16.9416.9116.970.02 0.12% 16.9416.9216.9816.9217 463-
ProShares Ultra FT... XPP 82.3581.3982.75-0.49 -0.59% 82.4582.1582.5082.8411 443-
ProShares Ultra Fin... UYG 116.49110.48118.10-0.39 -0.33% 116.20115.68116.80116.8835 948-
ProShares Ultra Go... UGL 40.2340.0540.390.93 2.37% 39.7139.6340.5239.3032 829-
ProShares Ultra He... RXL 84.5075.7290.38-0.59 -0.69% 84.4484.2884.6585.091 340-
ProShares Ultra Ind... UXI 65.2657.5669.33-0.47 -0.72% 65.4465.2665.4465.73946-
ProShares Ultra MS... EET 90.4485.0492.241.09 1.22% 89.9989.9991.1089.355 063-
ProShares Ultra Mi... MVV 115.42114.44116.600.44 0.38% 114.21114.11115.56114.9811 035-
ProShares Ultra Oi... DIG 34.2533.6234.800.34 1.00% 34.1933.9834.4133.9137 364-
ProShares Ultra QQ... QLD 71.6471.6171.64-0.55 -0.76% 72.2271.5172.3172.19591 631-
ProShares Ultra Re... URE 67.0466.3667.74-0.58 -0.86% 67.3966.9067.7167.6218 619-
ProShares Ultra Ru... UWM 66.8066.8666.970.63 0.95% 65.7565.6967.3266.17170 126-
ProShares Ultra S&... SSO 101.54101.58101.62-0.56 -0.55% 101.81101.47102.00102.11911 623-
ProShares Ultra Se... USD 130.57120.00138.97-2.36 -1.78% 133.97130.38134.00132.9315 845-
ProShares Ultra Sil... AGQ 35.4735.2835.740.87 2.52% 34.7034.5935.8834.60138 160-
ProShares Ultra Te... ROM 88.1383.0292.93-1.22 -1.37% 89.2587.9289.2589.3519 045-
ProShares Ultra Ut... UPW 52.315451.690055.6000-0.5373 -1.02% 52.570052.315452.570052.85272 570-
ProShares Ultra Ye... YCL 58.220058.170058.24000.8899 1.55% 57.920057.920058.303357.33011 455-
ProShares UltraPro... UDOW 79.3179.2579.91-1.09 -1.35% 79.7879.3079.9180.40377 006-
ProShares UltraPro... URTY 76.0276.1276.291.03 1.37% 74.2074.1276.8874.9964 570-
ProShares UltraPro... UPRO 125.22125.29125.35-1.00 -0.79% 125.70125.07126.05126.221 087 009-
ProShares UltraPro... SRTY 35.670035.500035.6000-0.4601 -1.27% 36.500035.250036.530036.1301282 580-
ProShares UltraPro... SPXU 12.7812.7712.780.09 0.71% 12.7412.7112.8012.693 820 867-
ProShares UltraSho... SMN 14.4414.2214.64-0.06 -0.38% 14.6414.3414.6414.493 804-
ProShares UltraSho... SCO 27.9527.9227.95-1.40 -4.77% 28.6327.8528.7429.351 429 409-
ProShares UltraSho... KOLD 35.1135.0935.28-1.02 -2.82% 35.7935.0036.0236.1335 883-
ProShares UltraSho... SZK 14.865014.790014.9500-0.1149 -0.77% 14.820014.820014.950014.979942 705-
ProShares UltraSho... SCC -27.2129.140.00 0.00%       27.95--
ProShares UltraSho... DXD 9.819.5010.000.09 0.93% 9.789.769.819.72558 511-
ProShares UltraSho... EUO 21.8321.8121.87-0.10 -0.46% 21.8521.7821.8921.93175 536-
ProShares UltraSho... EPV 33.150032.790033.55000.1582 0.48% 33.310033.150033.310032.99181 516-
ProShares UltraSho... SKF 23.1422.8624.990.06 0.26% 23.2423.0723.2623.0833 364-
ProShares UltraSho... GLL 70.0369.7670.37-1.68 -2.34% 71.0169.8071.2071.7117 060-
ProShares UltraSho... TBT 34.3534.3634.38-0.52 -1.49% 34.5534.3334.5834.871 967 234-
ProShares UltraSho... PST 21.4321.4321.44-0.05 -0.23% 21.4221.3921.4521.484 969-
ProShares UltraSho... EEV 8.748.718.85-0.13 -1.47% 8.828.728.828.8737 088-
ProShares UltraSho... MZZ 20.1019.87450.000.00 0.00% 20.1020.1020.1020.10--
ProShares UltraSho... DUG 43.2042.7543.81-0.45 -1.03% 43.3643.0143.6343.6541 650-
ProShares UltraSho... QID 13.7813.7813.790.11 0.80% 13.6413.6413.8013.671 454 848-
ProShares UltraSho... SRS 29.0828.8629.270.26 0.90% 28.8628.8029.1028.8227 078-
ProShares UltraSho... TWM 18.6018.5618.61-0.16 -0.85% 18.9118.4518.9118.76599 845-
ProShares UltraSho... SDS 44.3744.3644.370.24 0.54% 44.2944.2044.4144.142 063 202-
ProShares UltraSho... ZSL 30.320030.050030.4700-0.7444 -2.40% 31.000030.000031.070031.064436 183-
ProShares UltraSho... YCS 73.8773.9273.99-1.30 -1.73% 74.2873.7374.3275.1773 522-
ProShares Ultrasho... FXP 17.7417.5917.860.15 0.85% 17.6917.6817.7517.5910 705-
PureFunds ISE Cybe... HACK 30.4230.2030.650.22 0.73% 30.3030.2130.4230.20444 083-
PureFunds ISE Junio... SILJ 10.618.6711.610.27 2.61% 10.4410.4410.7310.3480 639-
PureFunds ISE Mob... IPAY 34.1834.1234.30-0.04 -0.12% 34.1834.1034.2234.2224 855-
QuantShares U.S. M... SIZ -19.8020.130.00 0.00%       19.63--
RELM Wireless Cor... RWC 3.903.154.450.00 0.00% 3.893.853.903.904 513-
Retractable Techn... RVP 0.66000.64050.66540.0099 1.52% 0.63250.63250.66990.650135 513-
Rexahn Pharmaceu... RNN 2.082.062.09-0.06 -2.80% 2.162.052.192.14310 367-
SIFCO Industries, In... SIF 6.556.406.80-0.15 -2.24% 6.676.556.676.70394-
SPDR Barclays 1-3 ... BIL 45.7245.7245.73-0.01 -0.02% 45.7245.7245.7345.73319 682-
SPDR Barclays Mor... MBG 26.1826.1426.500.05 0.19% 26.1626.1426.2126.1314 830-
SPDR Barclays Shor... SJNK 27.6627.6427.67-0.01 -0.04% 27.6627.6327.6727.67882 739-
SPDR Bloomberg B... JNK 36.7936.7836.81-0.02 -0.05% 36.7436.7336.8136.819 016 870-
SPDR Bloomberg B... BWX 28.2427.8028.800.12 0.43% 28.1828.1228.2528.12297 525-
SPDR DJ Euro STOX... FEZ 40.7540.7340.75-0.18 -0.44% 40.8340.6740.8440.932 609 606-
SPDR DJ Wilshire R... RWR 94.5494.1094.92-0.35 -0.37% 94.6894.3695.0494.89114 854-
SPDR Dow Jones In... DIA 233.39233.43233.44-0.95 -0.41% 233.77233.36233.97234.913 032 220-
SPDR Global Dow E... DGT 81.94677.89082.1200.480 0.59% 81.61081.61081.94681.466500-
SPDR Gold Trust GLD 122.85122.85122.861.45 1.20% 122.15121.95123.17121.409 596 790-
SPDR MidCap Trust... MDY 335.07335.22335.270.91 0.27% 333.51333.13335.59334.16703 649-
SPDR Nuveen S&P H... HYMB 55.7654.2859.510.06 0.11% 55.9355.7155.9955.7043 908-
SPDR S&P 500 SPY 257.87257.94257.95-0.75 -0.29% 258.22257.77258.59258.5444 540 371-
SPDR S&P Aerospa... XAR 79.4979.0579.97-0.41 -0.51% 79.6879.4679.8579.9046 260-
SPDR S&P China ET... GXC 108.8098.95109.80-0.17 -0.16% 108.77108.77109.07108.9787 409-
SPDR S&P Dividend... SDY 93.0592.8393.120.10 0.11% 92.8492.8293.2092.95358 493-
SPDR S&P Emerging... GMF 104.4300103.1500104.96000.4599 0.44% 104.1700104.1700104.6199103.97018 983-
SPDR S&P Emerging... EWX 50.5949.6551.000.17 0.34% 50.4350.4350.7050.4225 000-
SPDR S&P Global D... WDIV 68.391567.440069.1100-0.0712 -0.10% 68.340068.260168.459068.46274 265-
SPDR S&P Health C... XHS 57.4357.0963.70-0.23 -0.40% 57.6157.1257.6157.662 789-
SPDR S&P Insuranc... KIE 91.2190.8292.900.08 0.09% 91.0390.8491.3191.1387 708-
SPDR S&P Internati... GWX 35.5432.6038.54-0.15 -0.42% 35.5535.4535.5735.6965 552-
SPDR S&P Metals &... XME 30.9230.8730.960.34 1.11% 30.5130.5030.9430.582 204 949-
SPDR S&P Oil & Gas... XES 15.5115.4115.590.34 2.24% 15.2715.2015.5815.17463 627-
SPDR S&P Oil & Gas... XOP 35.0034.9435.020.70 2.04% 34.6134.5135.0734.2710 739 377-
SPDR S&P Pharmac... XPH 41.9041.7042.120.08 0.19% 41.6641.6342.0041.82123 097-
SPDR S&P Semicond... XSD 72.2871.9272.610.16 0.22% 72.3172.0272.6072.12253 735-
SPDR Select Sector... XLY 93.5493.5393.550.41 0.44% 93.3493.2793.7093.124 496 929-
SPDR Select Sector... XLP 54.7654.7354.79-0.19 -0.35% 54.8054.6554.9554.957 076 308-
SPDR Select Sector... XLE 67.4367.3867.490.33 0.49% 67.2367.0667.5767.088 582 902-
SPDR Select Sector... XLF 26.1526.1326.14-0.04 -0.15% 26.0626.0326.2226.1938 600 294-
SPDR Select Sector... XLV 81.2381.2281.32-0.33 -0.40% 81.1981.1181.5081.565 971 860-
SPDR Select Sector... XLI 70.5070.5170.56-0.39 -0.55% 70.6470.4570.7570.897 489 858-
SPDR Select Sector... XLK 63.3563.3863.39-0.41 -0.64% 63.6763.3163.7263.766 727 032-
SPDR Select Sector... XLU 55.8155.7655.84-0.39 -0.69% 56.0855.7656.2256.1913 930 810-
SPDR Series Trust ... XBI 81.4481.2181.810.01 0.01% 81.3480.6781.6981.433 283 640-
SPDR Series Trust S... XHB 41.5641.5341.600.09 0.22% 41.2441.0641.6641.471 079 712-
SPDR Wells Fargo P... PSK 44.7544.6750.000.16 0.36% 44.6044.5944.8844.5925 722-
Saga Communicatio... SGA 43.9543.1544.000.30 0.69% 42.7542.7544.1543.655 679-
Sandstorm Gold Lt... SAND 4.534.514.540.07 1.58% 4.464.414.564.431 670 585-
Schwab Emerging M... SCHE 27.7827.0027.900.17 0.62% 27.7127.7127.8627.611 165 268-
Schwab U.S. Small-... SCHA 67.7167.5767.870.29 0.43% 67.2667.2067.9267.42219 088-
Schwab US Aggreg... SCHZ 52.1951.4752.490.03 0.06% 52.1852.1652.2052.16213 068-
Seaboard Corporat... SEB 4 312.694 098.494 312.7331.46 0.73% 4 286.304 280.004 385.004 281.23190-
Servotronics, Inc. SVT 11.15011.13011.180-0.138 -1.22% 10.95010.95011.19011.2883 667-
Silvercorp Metals I... SVM 2.442.432.460.03 1.08% 2.422.402.452.41132 364-
Skyline Corporatio... SKY 12.2911.9912.290.18 1.49% 12.1012.0012.2912.115 930-
Solitario Explorati... XPL 0.61820.58950.62740.0381 6.57% 0.58520.57000.61820.580163 496-
Southwest Georgia... SGB 20.3519.5021.000.38 1.90% 20.3520.3520.3519.97100-
Sprott Physical Go... PHYS 10.5410.5110.590.12 1.15% 10.4710.4610.5610.421 040 045-
Sprott Physical Pla... SPPP 8.998.889.060.09 0.96% 8.858.858.998.9040 529-
Sprott Physical Silv... PSLV 6.486.416.510.09 1.41% 6.386.386.506.39319 710-
SunLink Health Sys... SSY 1.49001.46001.49000.0298 2.04% 1.50001.49001.50001.4602341-
Synthetic Biologics... SYN 0.67620.65770.6857-0.0039 -0.57% 0.67800.64000.68000.6801996 822-
Tanzanian Royalty... TRX 0.26250.24000.27070.0046 1.78% 0.25000.25000.27050.257996 259-
Taseko Mines, Ltd. TGB 2.102.072.110.11 5.53% 1.961.962.111.99838 334-
Tengasco, Inc. TGC 0.62830.60000.7399-0.0017 -0.27% 0.63000.58000.66000.630028 723-
Teucrium Corn Fun... CORN 16.9716.7917.000.28 1.68% 16.7216.7217.0016.69105 640-
Teucrium Wheat ET... WEAT 6.236.216.360.07 1.14% 6.186.186.236.16134 461-
Timmins Gold Corp ALO 3.413.383.420.14 4.28% 3.323.273.503.27105 794-
Tompkins Financia... TMP 83.4383.3283.61-0.14 -0.17% 82.4782.4083.8283.5713 464-
TransAtlantic Petr... TAT 0.70000.65500.70000.0101 1.46% 0.68990.66010.70000.689924 238-
Trio-Tech Internat... TRT 7.747.157.900.39 5.31% 7.617.398.007.35181 010-
U.S. Geothermal In... HTM 3.803.743.84-0.03 -0.78% 3.803.763.803.835 941-
UBS ETRACS 2xLev... LBDC 17.1016.9717.141.10 6.88% 17.1017.1017.1016.00100-
UBS ETRACS 2xLev... BDCL 16.9616.7117.250.23 1.37% 16.7916.5817.0016.73232 342-
UBS ETRACS Month... CEFL 17.7617.7217.760.08 0.45% 17.7217.7017.8017.68125 718-
UBS ETRACS Month... DVHL 20.006819.970021.30000.1189 0.60% 19.880019.840020.010019.88796 200-
UBS ETRACS Month... MRRL 16.5016.4816.560.05 0.29% 16.4716.4116.5016.452 390-
UBS ETRACS Month... LMLP 14.8812.4516.00-0.07 -0.47% 14.8514.8514.9114.952 257-
UBS ETRACS Mthly... MORL 16.6216.4816.770.22 1.34% 16.5416.4316.6216.40124 254-
UQM TECHNOLOGI... UQM 1.1801.1601.1900.015 1.29% 1.1701.1591.1801.16568 737-
UltraPro MidCap40... UMDD 104.5787103.5700106.11000.4823 0.46% 103.4100102.2522105.0800104.09642 670-
UltraPro Short Dow... SDOW 23.3623.0623.450.29 1.26% 23.2523.2023.3723.07437 062-
United States 12 M... USL 19.8218.2320.400.39 2.01% 19.6519.6219.8519.4312 127-
United States Anti... UAMY 0.23420.22800.23800.0057 2.49% 0.23120.22740.23420.228518 633-
United States Bren... BNO 16.8416.8416.850.34 2.06% 16.6116.6016.9016.50149 741-
United States Com... USCI 40.9824.0541.080.34 0.84% 40.8140.7941.0440.6417 576-
United States Natu... UNG 6.406.396.400.09 1.43% 6.346.316.416.318 486 771-
United States Oil F... USO 11.3511.3411.350.28 2.53% 11.2111.2011.3611.0713 526 878-
Universal Security ... UUU 1.411.401.45-0.39 -21.88% 1.801.351.851.80142 906-
Ur Energy Inc Comm... URG 0.63520.61510.65000.0152 2.45% 0.63000.60000.65000.6200438 175-
Uranium Energy Co... UEC 1.491.491.500.04 2.76% 1.471.471.501.451 565 252-
VanEck Vectors Ag... MOO 59.4458.5160.23-0.06 -0.10% 59.3059.3059.5859.50243 957-
VanEck Vectors Ch... PEK 49.0148.0050.020.06 0.12% 48.9448.9449.0848.9515 498-
VanEck Vectors Ch... CNXT 35.2734.4836.00-0.85 -2.36% 35.4935.2135.4936.1210 356-
VanEck Vectors Co... KOL 14.8714.0115.630.00 0.00% 14.7714.7714.8914.8713 989-
VanEck Vectors En... EVX 83.1477.6588.48-0.29 -0.35% 82.9182.9183.1483.43200-
VanEck Vectors In... SCIF 62.3359.0062.330.66 1.07% 62.2162.1662.4361.6760 728-
VanEck Vectors Oi... OIH 24.1424.1124.170.36 1.51% 23.8823.8024.2523.785 564 500-
VanEck Vectors Re... RTH 85.1784.6886.970.84 1.00% 84.9684.8385.2584.33158 355-
VanEck Vectors St... SLX 40.8640.7441.750.32 0.79% 40.5440.4441.0340.5418 400-
VanEck Vectors Un... FRAK 14.9210.1314.970.19 1.29% 14.8014.8014.9414.7316 512-
Vaneck Vectors Af... AFK 23.8123.4625.550.23 0.98% 23.5223.5223.8523.584 663-
Vaneck Vectors Br... BRF 23.5321.0026.870.27 1.16% 23.2923.2923.9023.2652 446-
Vaneck Vectors Gl... GEX 59.404059.260059.8000-0.4768 -0.80% 59.640059.220059.800059.88085 000-
Vaneck Vectors Go... GDX 22.7922.7822.790.19 0.84% 22.7322.5722.9222.6032 438 684-
Vaneck Vectors In... IDX 24.0720.0024.500.21 0.88% 23.9823.9824.1523.866 475-
Vaneck Vectors Ju... GDXJ 32.4032.3632.400.49 1.54% 32.0231.9532.5431.919 631 460-
Vaneck Vectors Po... PLND 20.2411.6026.000.26 1.32% 20.1220.1220.2519.985 640-
Vaneck Vectors Ra... REMX 27.2126.9032.00-0.24 -0.87% 27.0926.8727.2627.45172 878-
Vaneck Vectors Ru... RSX 21.9321.9021.950.27 1.25% 21.7521.7521.9921.664 988 827-
Vaneck Vectors Ur... NLR 53.285053.170053.3700-0.3432 -0.64% 53.341053.260053.341053.6282633-
Vaneck Vectors Vi... VNM 16.7516.0017.00-0.03 -0.18% 16.7316.7016.7816.78158 202-
Vanguard Consume... VCR 148.00146.55149.550.82 0.56% 147.59147.53148.19147.1836 512-
Vanguard Consume... VDC 140.46139.23141.83-0.33 -0.23% 140.41140.03140.96140.7943 892-
Vanguard Div Appr... VIG 97.4597.4297.53-0.11 -0.11% 97.5097.3497.7097.56595 834-
Vanguard Energy E... VDE 92.2691.4593.150.61 0.67% 91.9491.7492.4291.65200 601-
Vanguard Extended... EDV 120.30118.22122.441.23 1.03% 119.82119.70120.30119.0719 985-
Vanguard Extended... VXF 108.67108.25109.000.49 0.45% 108.02108.02108.86108.18202 731-
Vanguard FTSE All-... VEU 53.5753.5153.64-0.08 -0.15% 53.5453.4753.6453.651 253 290-
Vanguard FTSE All-... VSS 115.78115.36117.78-0.13 -0.11% 115.72115.59115.98115.91119 588-
Vanguard FTSE Dev... VEA 43.8743.8343.92-0.17 -0.39% 43.8943.8043.9344.0410 624 296-
Vanguard FTSE Eme... VWO 44.8744.8344.860.25 0.56% 44.7644.7545.0444.6210 534 333-
Vanguard FTSE Pac... VPL 71.5967.6374.59-0.38 -0.53% 71.6571.5671.7371.97193 169-
Vanguard FTSEEuro... VGK 57.5357.5057.61-0.18 -0.31% 57.5557.4257.6257.711 585 697-
Vanguard Financial... VFH 66.0865.6966.42-0.03 -0.05% 65.8365.7266.2166.11247 791-
Vanguard Growth E... VUG 137.65137.54137.94-0.44 -0.32% 138.01137.60138.06138.09411 440-
Vanguard Health C... VHT 151.36150.54152.79-0.45 -0.30% 151.29151.00151.71151.8184 974-
Vanguard High Div... VYM 82.4682.4282.52-0.26 -0.31% 82.5382.4382.6282.72551 094-
Vanguard Industria... VIS 133.01132.33134.51-0.55 -0.41% 133.28132.89133.37133.5642 720-
Vanguard Informat... VGT 164.64164.03165.23-0.84 -0.51% 165.35164.47165.37165.48258 277-
Vanguard Large-Ca... VV 118.45118.19118.72-0.31 -0.26% 118.59118.45118.66118.76107 207-
Vanguard Material... VAW 131.58130.49132.920.26 0.20% 131.17131.10132.00131.3224 867-
Vanguard Mega Ca... MGC 88.610088.370088.9300-0.3105 -0.35% 88.770088.570088.784988.920532 790-
Vanguard Mid-Cap... VO 150.31149.93150.730.50 0.33% 149.70149.70150.45149.81244 561-
Vanguard Mid-Cap... VOT 125.83125.53126.190.30 0.24% 125.59125.54125.93125.5367 853-
Vanguard Mid-Cap... VOE 107.03106.82107.260.34 0.32% 106.54106.54107.16106.69185 126-
Vanguard REIT ETF... VNQ 84.6584.6484.72-0.37 -0.44% 84.8184.5585.0784.982 608 673-
Vanguard S&P 500 ... VOO 236.90236.91236.95-0.64 -0.27% 237.17236.79237.39237.541 016 484-
Vanguard Small-Ca... VB 143.58143.17144.090.48 0.34% 142.67142.67143.93143.10475 225-
Vanguard Small-Ca... VBK 157.02156.41157.560.73 0.47% 155.93155.93157.16156.2942 464-
Vanguard Small-Ca... VBR 128.58128.10128.940.48 0.37% 127.73127.73128.85128.10364 062-
Vanguard Telecom... VOX 86.5186.0187.140.73 0.85% 85.6085.6086.8185.78208 168-
Vanguard Total Bo... BND 81.6981.4181.930.08 0.10% 81.6981.6581.7481.612 018 406-
Vanguard Total Sto... VTI 132.64132.63132.82-0.25 -0.19% 132.64132.61132.91132.892 736 276-
Vanguard Total Wo... VT 72.2072.1572.26-0.10 -0.14% 72.1872.1372.2972.30313 432-
Vanguard Utilities ... VPU 122.86122.30123.44-0.76 -0.61% 123.51122.77123.56123.62173 816-
Vanguard Value ET... VTV 101.52101.47101.61-0.21 -0.21% 101.45101.41101.67101.731 552 520-
Velocity Shares 3x... DWT 17.1317.1217.15-1.34 -7.26% 17.8017.0817.9118.475 395 246-
Velocity Shares 3x... UWT 20.8820.8820.901.42 7.30% 20.1820.0820.9719.463 579 690-
VelocityShares 3X ... DGAZ 24.5624.6024.62-1.07 -4.17% 25.2024.4225.6525.623 506 301-
VelocityShares 3x ... UGAZ 10.3610.3710.380.37 3.70% 10.159.9810.449.9913 510 452-
Vicon Industries, In... VII 0.44550.41500.4600-0.0345 -7.19% 0.44000.43000.45960.480096 574-
Vista Gold Corp VGZ 0.68420.67000.69100.0142 2.12% 0.67110.67000.68430.6700116 165-
Wells Fargo Advan... EAD 8.408.358.480.02 0.24% 8.358.338.408.38151 859-
WidePoint Corp. WYY 0.57680.55750.58890.0289 5.27% 0.54790.54790.59370.5479218 707-
Wireless Telecom G... WTT 2.20002.15002.2000-0.0396 -1.77% 2.20002.15002.23402.239643 146-
WisdomTree Asia L... ALD 45.260945.110045.40000.0000 0.00% 45.260945.260945.260945.2609--
WisdomTree Bloom... USDU 26.0425.4626.65-0.09 -0.34% 26.0626.0426.1526.1324 243-
WisdomTree Chine... CYB 25.53024.93025.9400.015 0.06% 25.50525.50525.53025.515325-
WisdomTree Divide... DTN 85.5185.0586.060.18 0.21% 85.3085.3085.6485.338 166-
WisdomTree Emerg... DGS 49.1948.2549.970.05 0.10% 49.1849.0749.3849.1489 135-
WisdomTree Emerg... DEM 43.2942.4644.110.19 0.44% 43.2043.2043.4543.1085 337-
WisdomTree Intern... DLS 73.4172.5074.17-0.39 -0.53% 73.4473.3973.5473.8041 601-
WisdomTree Japan... DFJ 76.7975.9477.64-0.41 -0.53% 76.9476.7977.0277.2012 127-
WisdomTree MidCa... EZM 38.0437.7138.240.07 0.18% 37.7837.7838.1137.97217 530-
WisdomTree Trust... DES 28.2428.1228.400.12 0.43% 28.0628.0228.3628.1293 223-
ZBB Energy Corpor... ESNC 0.41000.39500.49700.0099 2.47% 0.41160.40000.41160.400145 373-
eMagin Corporatio... EMAN 1.751.701.850.05 2.94% 1.701.701.851.7093 283-
iBio, Inc. IBIO 0.28000.15000.28700.0000 0.00% 0.28000.27250.28900.2800216 251-
iPath Asian and Gu... PGD -34.99060.5600.000 0.00%       48.405--
iPath Bloomberg A... JJA 31.000028.050033.62000.2208 0.72% 30.850030.830031.000030.77925 600-
iPath Bloomberg A... JJU 18.269.5219.54-0.01 -0.06% 18.2618.2618.2618.27500-
iPath Bloomberg C... NIB 25.9425.7526.26-0.30 -1.14% 26.0925.9126.2726.2434 136-
iPath Bloomberg C... JO 15.9715.9516.42-0.35 -2.14% 16.2315.9516.2816.32385 468-
iPath Bloomberg C... JJC 35.0334.6435.350.21 0.60% 34.8334.8335.0534.8213 411-
iPath Bloomberg C... BAL 45.7445.6851.500.33 0.73% 45.8445.6045.8545.411 400-
iPath Bloomberg G... JJG 25.1421.8026.000.42 1.70% 24.8024.8025.2424.7270 489-
iPath Bloomberg L... COW 23.5022.0023.57-0.03 -0.11% 23.5523.4923.6223.526 885-
iPath Bloomberg N... GAZ 0.27570.26000.29000.0017 0.62% 0.25510.25510.27590.27403 427-
iPath Bloomberg P... PGM -19.420019.56000.0000 0.00%       18.9467--
iPath Bloomberg Su... SGG 31.3631.2331.400.11 0.35% 31.4831.3431.6531.2563 849-
iPath Global Carbo... GRN 9.359.119.320.24 2.68% 9.119.119.409.11410-
iPath Inverse S&P 5... XXV -37.4438.700.00 0.00%       38.02--
iPath S&P 500 VIX ... VXZ 20.0920.0720.08-0.22 -1.08% 20.3220.0520.3220.3193 468-
iPath S&P 500 VIX ... VXX 34.4534.4234.43-0.56 -1.60% 34.9734.2335.0635.0133 544 901-
iPath iPath Optimi... ICI -35.2543.000.00 0.00%       38.70--
iShares 10-20 Year... TLH 136.57133.15139.780.36 0.26% 136.56136.49136.70136.2113 991-
iShares Asia / Pacif... DVYA 48.44548.09048.670-0.360 -0.74% 48.43048.36948.54048.8052 726-
iShares China Larg... FXI 46.4946.4546.48-0.22 -0.47% 46.5646.4746.6346.7111 499 298-
iShares Cohen & St... ICF 103.12102.55103.54-0.41 -0.40% 103.73102.75103.73103.53100 231-
iShares Core MSCI ... IPAC 58.7658.5958.81-0.25 -0.42% 58.8358.7458.8959.0182 260-
iShares Core S&P 5... IVV 259.63259.68259.72-0.71 -0.27% 259.88259.54260.19260.341 921 038-
iShares Core S&P M... IJH 183.81183.91183.940.50 0.27% 182.82182.73184.11183.311 190 538-
iShares Core S&P S... IJR 74.6374.6174.730.32 0.43% 74.0874.0774.9974.311 626 653-
iShares Dow Jones... IYY 129.32129.16130.80-0.17 -0.13% 129.30129.28129.45129.4915 652-
iShares Edge MSCI ... EFAV 71.4770.5171.68-0.17 -0.24% 71.4771.4271.6071.64335 202-
iShares Edge MSCI ... EEMV 59.9859.8560.030.22 0.37% 59.7659.7660.0859.76352 730-
iShares Edge MSCI ... EUMV 25.0124.9925.77-0.09 -0.35% 25.0424.9725.0425.104 139-
iShares Edge MSCI ... ACWV 82.9682.1983.73-0.23 -0.28% 83.1082.9683.1883.1959 228-
iShares Edge MSCI ... USMV 51.6551.6051.83-0.18 -0.35% 51.8051.6451.8151.83662 819-
iShares Edge MSCI ... INTF 28.2527.5030.19-0.07 -0.25% 28.2428.1928.2828.32158 447-
iShares Edge MSCI ... LRGF 31.2228.2234.160.01 0.03% 31.2431.1631.2531.2197 249-
iShares Edge MSCI ... SMLF 38.860038.770038.89000.1528 0.39% 38.630038.630038.940038.70729 958-
iShares Emerging M... EMHY 49.9048.6651.000.03 0.06% 49.9349.7549.9549.9054 379-
iShares Europe ETF IEV 46.3346.1346.52-0.06 -0.13% 46.3346.1846.3846.39987 967-
iShares GSCI Comm... GSG 15.7314.6016.230.24 1.55% 15.5915.5915.7515.49120 246-
iShares Global 100 ... IOO 90.7490.6090.78-0.38 -0.42% 90.9890.7090.9891.127 661-
iShares Global Ene... IXC 33.7733.0035.740.09 0.27% 33.6833.6433.8133.68106 154-
iShares Global Fina... IXG 66.9666.9671.27-0.18 -0.27% 66.9466.8467.1467.1444 805-
iShares Global Hea... IXJ 110.7964.17110.91-0.16 -0.14% 110.81110.60110.99110.9521 870-
iShares Global High... GHYG 50.7750.0451.400.07 0.14% 50.8250.7750.8550.7018 379-
iShares Global Mat... MXI 67.0266.9067.140.07 0.10% 66.9166.9167.1066.953 289-
iShares Global Tec... IXN 154.86146.84155.14-0.81 -0.52% 155.64154.74155.64155.6715 350-
iShares Global Tele... IXP 58.6355.7160.640.14 0.24% 58.3058.3058.7458.4927 061-
iShares Global ex U... HYXU 53.6752.1554.740.28 0.52% 53.5553.4453.6753.397 872-
iShares Intermedia... GVI 110.29109.19110.510.00 0.00% 110.23110.19110.45110.2965 279-
iShares Internation... WPS 38.700037.360038.7200-0.0318 -0.08% 38.720038.540038.720038.73182 814-
iShares Internation... IDV 33.0433.0033.09-0.19 -0.57% 33.0632.9633.0833.23503 839-
iShares Latin Amer... ILF 33.7133.6633.760.59 1.78% 33.1733.1733.7833.122 112 003-
iShares MSCI All Pe... EPU 40.8140.8141.200.50 1.24% 40.3440.3440.8640.3142 230-
iShares MSCI Austr... EWA 22.6322.5123.95-0.20 -0.88% 22.6122.5822.6722.831 158 447-
iShares MSCI Austr... EWO 23.55023.46023.870-0.075 -0.32% 23.60023.48023.62923.62548 683-
iShares MSCI BRIC ... BKF 44.8840.8748.800.28 0.62% 44.7544.7344.9744.6015 341-
iShares MSCI Belgiu... EWK 20.877.0021.13-0.19 -0.90% 20.9020.8420.9021.0628 633-
iShares MSCI Brazi... EWZ 39.8339.7739.800.57 1.45% 39.2639.2239.9739.2620 721 509-
iShares MSCI Canad... EWC 29.0529.0429.110.03 0.10% 28.9628.9029.1029.021 643 859-
iShares MSCI Chile ... ECH 50.0542.0052.000.93 1.89% 49.2049.2050.1049.12426 489-
iShares MSCI China... ECNS 50.8033.2751.19-0.70 -1.36% 50.9050.3651.9951.504 316-
iShares MSCI EAFE ... EFA 68.9268.9168.92-0.24 -0.35% 68.9768.8469.0369.1818 838 036-
iShares MSCI EAFE ... EFG 78.8674.0078.87-0.32 -0.40% 79.0478.8179.1279.17135 114-
iShares MSCI EAFE ... EFV 54.1154.0654.14-0.27 -0.49% 54.1154.0554.2054.37317 091-
iShares MSCI EMU I... EZU 43.0242.9943.05-0.20 -0.46% 43.1142.9643.1143.223 205 992-
iShares MSCI Emerg... EEM 46.8246.8246.830.23 0.49% 46.7346.7047.0246.6040 670 416-
iShares MSCI Franc... EWQ 30.7230.2731.01-0.13 -0.42% 30.7630.6830.7830.85385 904-
iShares MSCI Germ... EWG 32.7132.6732.76-0.16 -0.49% 32.8532.6832.8632.871 745 916-
iShares MSCI Globa... VEGI 27.940027.920028.0400-0.0912 -0.33% 28.030127.940028.030128.03123 762-
iShares MSCI Hong ... EWH 25.4325.4025.46-0.17 -0.66% 25.4725.4025.4825.602 452 472-
iShares MSCI Irelan... EIRL 46.2517.7146.570.08 0.17% 46.1646.0746.3646.1722 976-
iShares MSCI Israel... EIS 48.3045.0053.900.48 1.00% 47.7347.7348.3047.821 747-
iShares MSCI Italy ... EWI 30.3530.0832.00-0.15 -0.49% 30.3230.2930.4530.50578 332-
iShares MSCI Japan... EWJ 58.7158.7058.78-0.27 -0.46% 58.8258.6858.8658.997 018 564-
iShares MSCI Japan... SCJ 76.8876.0077.72-0.13 -0.17% 76.9676.8777.0177.0129 390-
iShares MSCI Malay... EWM 32.2432.0032.42-0.01 -0.03% 32.1732.1732.3032.25478 036-
iShares MSCI Mexic... EWW 50.2650.2750.330.48 0.96% 49.9549.7650.5649.784 036 328-
iShares MSCI Nethe... EWN 31.1430.4731.40-0.19 -0.61% 31.2031.0831.2031.3366 810-
iShares MSCI Pacifi... EPP 47.0546.2047.83-0.30 -0.63% 47.0747.0147.1447.35284 405-
iShares MSCI Philip... EPHE 37.1136.9737.690.26 0.71% 37.0136.9637.2036.85159 721-
iShares MSCI Polan... EPOL 26.6126.1326.890.39 1.49% 26.5126.4826.7226.22216 174-
iShares MSCI Russia... ERUS 34.2631.3037.220.47 1.39% 33.9633.9534.2833.79405 227-
iShares MSCI Singa... EWS 25.7723.6027.000.18 0.70% 25.7625.7525.8325.59515 794-
iShares MSCI South... EZA 62.4362.2365.331.90 3.14% 62.2662.1262.8860.53361 105-
iShares MSCI South... EWY 76.1676.1276.24-0.51 -0.67% 76.2076.0876.4076.671 846 599-
iShares MSCI Spain... EWP 32.7232.4635.69-0.19 -0.58% 32.7632.6232.7832.911 057 989-
iShares MSCI Swed... EWD 34.3033.9535.20-0.51 -1.47% 34.2534.1134.3234.81204 130-
iShares MSCI Switz... EWL 34.3934.3634.420.18 0.53% 34.2534.1834.4634.211 393 301-
iShares MSCI Taiwa... EWT 37.7737.7537.820.10 0.27% 37.7337.7337.8637.673 064 265-
iShares MSCI Thaila... THD 89.4387.4391.401.14 1.29% 89.2989.2989.7988.29104 151-
iShares MSCI Unite... EWU 34.4434.4034.490.03 0.09% 34.4034.3334.4734.411 042 792-
iShares Morningsta... IYLD 25.4423.7827.020.02 0.08% 25.3125.3125.4425.4244 409-
iShares Morningsta... JKL 145.2301145.0400145.46000.7020 0.49% 144.4000144.4000145.4910144.52817 340-
iShares Mortgage R... REM 45.1244.6745.120.16 0.36% 45.0144.9345.1544.96401 789-
iShares North Ame... IGE 33.1133.1033.170.22 0.67% 32.9032.9033.1632.8933 260-
iShares North Ame... IGM 168.25167.25168.32-0.82 -0.49% 168.99168.00168.99169.0713 812-
iShares North Ame... IGN 47.3747.0847.370.34 0.72% 46.9246.9247.3747.037 193-
iShares North Ame... IGV 157.45157.07157.730.26 0.17% 157.32156.53157.62157.1944 538-
iShares Residential... REZ 64.0410.2067.20-0.37 -0.57% 64.2063.9364.3964.419 731-
iShares Russell 100... IWB 143.63143.67143.71-0.32 -0.22% 143.72143.59143.88143.95650 181-
iShares Russell 100... IWF 130.96130.90130.94-0.41 -0.31% 131.19130.87131.38131.371 127 865-
iShares Russell 100... IWD 119.30119.28119.42-0.10 -0.08% 119.23119.13119.49119.401 248 277-
iShares Russell 200... IWM 148.43148.55148.560.66 0.45% 147.25147.17149.03147.7416 629 450-
iShares Russell 200... IWO 180.87180.92181.240.47 0.26% 179.70179.54181.63180.40400 964-
iShares Russell 200... IWN 123.10123.14123.360.63 0.51% 122.16122.05123.59122.35539 453-
iShares Russell 300... IWV 152.91152.73153.14-0.25 -0.16% 152.85152.82153.18153.16246 150-
iShares Russell Mid... IWR 202.07202.01202.430.46 0.23% 201.35201.35202.36201.61179 679-
iShares Russell Mid... IWS 86.2186.1886.350.17 0.20% 85.9085.8686.3486.04369 369-
iShares Russell Mid... IWP 117.51117.47117.770.33 0.28% 117.21117.21117.61117.18384 218-
iShares S&P 100 ET... OEF 114.06113.78114.31-0.44 -0.38% 114.27114.00114.37114.50277 078-
iShares S&P 500 Gr... IVW 149.03148.68149.24-0.60 -0.40% 149.41148.96149.46149.63439 430-
iShares S&P 500 Va... IVE 109.02109.00109.15-0.14 -0.13% 108.92108.83109.21109.16556 775-
iShares S&P Mid-Ca... IJK 210.47210.54211.000.39 0.19% 209.65209.63210.94210.0857 113-
iShares S&P Mid-Ca... IJJ 154.36154.35154.700.26 0.17% 153.75153.68154.66154.1068 352-
iShares S&P SmallC... IJS 148.72148.48149.310.67 0.45% 147.74147.74149.42148.0582 862-
iShares Silver Trus... SLV 16.3116.3216.330.19 1.18% 16.1416.1016.4116.128 658 454-
iShares TIPS Bond E... TIP 114.12114.10114.130.20 0.18% 114.11114.00114.19113.92672 453-
iShares U.S. Aerosp... ITA 178.02177.51178.01-1.01 -0.56% 179.19177.95179.50179.0392 253-
iShares U.S. Basic M... IYM 98.3597.9598.770.29 0.30% 97.7597.7598.6298.0521 039-
iShares U.S. Broker... IAI 58.0857.9058.180.01 0.02% 57.9057.8558.1958.074 933-
iShares U.S. Consum... IYK 122.19121.00122.820.06 0.05% 122.02122.02122.27122.139 024-
iShares U.S. Consum... IYC 169.12168.37169.400.59 0.35% 168.97168.75169.27168.5312 081-
iShares U.S. Energy... IYE 36.9236.7437.030.20 0.54% 36.7836.7437.0036.72246 773-
iShares U.S. Financ... IYF 114.06113.62114.07-0.21 -0.18% 113.99113.76114.25114.27122 709-
iShares U.S. Financ... IYG 121.86120.00123.68-0.17 -0.14% 121.57121.28122.11122.0330 461-
iShares U.S. Health... IYH 171.24170.58171.63-0.65 -0.38% 171.10171.08171.54171.8918 335-
iShares U.S. Health... IHF 146.80145.49147.80-1.06 -0.72% 147.12146.79147.47147.865 562-
iShares U.S. Home ... ITB 40.8840.8340.910.38 0.94% 40.5140.3141.0840.501 678 801-
iShares U.S. Industr... IYJ 139.9400139.4600140.1600-0.5150 -0.37% 139.7100139.7100140.2100140.475512 660-
iShares U.S. Insuran... IAK 65.4765.0765.840.06 0.09% 65.2465.2465.5365.415 879-
iShares U.S. Medica... IHI 174.33173.39175.95-0.22 -0.13% 174.10173.74174.62174.5512 459-
iShares U.S. Oil & G... IEO 60.2158.9161.400.57 0.96% 59.8559.7760.2959.6440 131-
iShares U.S. Oil Equ... IEZ 32.6931.9933.330.56 1.74% 32.2432.2332.8032.1324 312-
iShares U.S. Pharm... IHE 150.60147.72153.34-0.57 -0.38% 150.49150.09151.27151.172 281-
iShares U.S. Real Es... IYR 82.1482.1082.19-0.38 -0.46% 82.2582.0482.5582.524 464 960-
iShares U.S. Techno... IYW 162.76162.56162.90-0.85 -0.52% 163.56162.64163.59163.6188 967-
iShares U.S. Teleco... IYZ 28.4528.3228.490.36 1.26% 28.1328.0928.5528.09443 329-
iShares U.S. Utilitie... IDU 139.87139.14140.35-0.85 -0.60% 140.56139.74140.57140.7218 229-
iShares iBoxx $ Hig... HYG 87.4787.4887.49-0.06 -0.07% 87.3687.3487.5187.5311 931 186-
iShares iBoxx $ Inv... LQD 120.46119.99120.600.15 0.12% 120.51120.38120.58120.314 842 070-
ishares Gold Trust IAU 12.4312.4312.440.14 1.14% 12.3612.3412.4712.297 041 453-
Utformning |  Hjälp |  Utskrift  | Byt till realtid Inga öppna marknader
söndag 19/11-2017 02:10:24
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.