Fördröjda kurser. Sist oppdatert: fredag 19. oktober 23:20  

Kursliste Amex

Lista aktier med följande ticker Layout Sortera  
Aktie Ticker Senast Köp Sälj Ändring Ändring% Öppning Låg Hög Igår Volym Ratio
AB Svensk Ekportk... GRU 3.352.453.87-0.06 -1.76% 3.353.353.353.35--
AB Svensk Ekportk... RJA 5.845.835.85-0.01 -0.17% 5.875.835.875.8532 001-
AB Svensk Ekportk... RJI 5.605.605.620.00 0.00% 5.615.605.625.6045 746-
ALPS Medical Brea... SBIO 35.5033.7240.00-0.51 -1.42% 35.9035.4436.5336.0123 189-
Aberdeen Asia-Pac... FAX 3.963.954.01-0.05 -1.25% 4.023.964.024.01367 815-
Aberdeen Australia... IAF 5.475.285.730.05 0.92% 5.475.445.495.4249 621-
Aberdeen Standard... PALL 102.7000102.7200102.83000.8151 0.80% 101.8000101.8000103.4900101.88495 099-
Aberdeen Standard... PPLT 78.8578.8378.890.32 0.41% 79.2478.8179.3478.5313 687-
Acme United Corpo... ACU 18.3918.4018.50-2.26 -10.93% 20.2518.3920.2520.6511 251-
Actinium Pharmace... ATNM 0.71420.70000.7142-0.0199 -2.71% 0.73940.70000.74860.7341980 193-
Adams Resources &... AE 38.8038.7439.99-0.48 -1.22% 38.8338.7439.9439.2811 171-
AdicsorShares Ran... HDGE 8.047.908.220.04 0.50% 7.987.898.078.001 094 330-
AeroCentury Corp. ACY 14.5414.0523.00-0.22 -1.49% 14.7614.5015.0414.761 717-
Alexco Resource C... AXU 1.071.051.080.00 0.00% 1.071.051.081.0796 565-
Almaden Minerals,... AAU 0.53680.53000.5610-0.0051 -0.94% 0.55000.53000.56180.5419104 535-
Alpha Pro Tech, Lt... APT 3.503.514.10-0.06 -1.69% 3.563.503.593.5617 770-
American Shared H... AMS 3.282.555.60-0.08 -2.38% 3.363.253.363.3612 695-
American Silver Co... USAS 2.182.162.21-0.09 -3.96% 2.322.142.372.2784 176-
AmpliPhi BioScienc... APHB 0.32350.31000.33500.0013 0.40% 0.34000.31000.34000.3222821 632-
Apollo Gold Corpo... AGT 20.9820.1821.720.19 0.89% 21.0020.9121.0420.791 676-
Asanko Gold Inc. AKG 0.81000.80000.8281-0.0117 -1.42% 0.82000.81000.83750.821767 565-
Ashford Inc. AINC 68.9360.6574.251.50 2.22% 68.1067.5569.5067.432 830-
Asterias Biotherap... AST 0.90000.85000.92580.0000 0.00% 0.90000.90000.95000.9000201 753-
Auryn Resources In... AUG 1.231.171.45-0.08 -6.11% 1.311.181.311.3170 383-
Avalon Holdings Co... AWX 3.323.103.380.08 2.47% 3.213.053.553.2484 217-
Avino Silver & Gold... ASM 0.65000.64600.6646-0.0099 -1.50% 0.66000.64000.66990.6599109 773-
B2Gold Corp Comm... BTG 2.612.612.640.02 0.77% 2.632.582.642.591 857 216-
Bancroft Fund, Ltd... BCV 21.8619.8121.360.36 1.67% 21.8021.0421.8621.5010 150-
Bar Harbor Banksh... BHB 25.2322.1027.20-0.92 -3.52% 25.1124.7325.7726.1522 083-
Barnwell Industries... BRN 1.691.521.83-0.04 -2.31% 1.731.691.731.733 227-
BioTime, Inc. BTX 2.032.022.040.01 0.50% 2.022.012.132.02224 307-
Blonder Tongue La... BDR 1.121.111.150.00 0.00% 1.131.111.151.1218 569-
Bovie Medical Corp... BVX 5.215.145.22-0.19 -3.52% 5.495.115.495.40131 242-
CCA Industries, Inc... CAW 2.802.003.45-0.00 -0.00% 2.802.802.802.80400-
Camber Energy Inc CEI 0.21250.21410.2156-0.0018 -0.84% 0.21500.21080.22500.21436 076 586-
Cambria Foreign Sh... FYLD 23.8323.6327.230.05 0.21% 23.8623.8023.8623.78919-
Cambria Global Va... GVAL 22.9422.9223.010.11 0.48% 22.9622.9023.0722.8312 208-
Can-Fite BioPharm... CANF 1.261.231.30-0.03 -2.33% 1.261.261.291.2943 989-
Castle Brands, Inc.... ROX 1.01001.00001.0200-0.0100 -0.98% 0.99000.99001.02001.0200193 291-
Cel-Sci Corporatio... CVM 3.523.503.53-0.21 -5.63% 3.823.473.823.73325 420-
Central Securities ... CET 27.5125.5329.97-0.21 -0.76% 27.9227.4327.9227.7226 914-
Chase Corporation CCF 107.58105.67109.50-2.95 -2.67% 110.00107.08113.00110.539 215-
Cheniere Energy Pa... CQP 36.3236.3136.45-0.42 -1.14% 36.8036.3237.1336.74119 830-
Cheniere Energy, In... LNG 64.3264.1964.380.01 0.02% 64.7463.5765.2164.271 107 942-
Chicago Rivet & Ma... CVR 32.7030.0547.190.00 0.00% 32.7032.7032.7032.70--
China Pharma Hold... CPHI 0.43100.42650.4750-0.0190 -4.22% 0.64000.39990.69500.45007 881 207-
Cohen & Steers Glo... GRI 42.410012.880042.80000.2728 0.65% 42.202942.202942.410042.13721 000-
Columbia India Infr... INXX 10.9910.5515.000.11 1.05% 10.9610.9611.0210.8813 910-
Consolidated-Tomo... CTO 60.7955.0062.70-0.36 -0.59% 60.8060.7961.7861.154 356-
Contango Oil & Ga... MCF 5.755.755.780.03 0.52% 5.805.695.895.72152 709-
Core Molding Tech... CMT 7.186.357.850.10 1.41% 7.046.957.267.0822 462-
Cormedix Inc. CRMD 1.231.211.25-0.37 -23.13% 1.551.181.581.608 892 649-
Cornerstone Strate... CLM 12.3312.2812.33-0.08 -0.64% 12.3512.2812.5412.41670 223-
Cornerstone Total... CRF 12.0712.0112.07-0.05 -0.41% 12.2312.0412.2812.12380 590-
Credit Suisse High ... DHY 2.472.472.49-0.03 -1.20% 2.482.472.502.50587 602-
DB Agriculture Dou... DAG 2.21002.11002.4700-0.0958 -4.15% 2.20002.17272.30002.305881 659-
DB Commodity DB ... DYY 3.0112.1004.0000.000 0.00% 3.0113.0113.0113.011--
DPW Holdings, Inc. DPW 0.31000.30600.3140-0.0015 -0.48% 0.31000.30000.31900.31151 572 390-
Daxor Corporation DXR 5.464.809.500.11 2.06% 5.385.325.465.352 346-
Delaware Investme... VCF 14.05013.76014.540-0.049 -0.35% 14.04014.00014.08014.0996 302-
Delaware Investme... VMM 11.6311.5811.650.03 0.26% 11.6311.6011.6511.6067 847-
Delaware Investme... VFL 12.1611.7812.330.05 0.41% 12.2512.1512.2512.116 008-
Denison Mines Cor... DNN 0.58000.56490.5949-0.0220 -3.65% 0.60300.57700.61000.6020538 933-
Deutsche Bank AG ... DZZ 6.2506.2506.270-0.017 -0.27% 6.2506.2506.2606.2672 300-
Deutsche Bank AG ... DGZ 14.791514.780014.7900-0.0177 -0.12% 14.769914.765014.791514.80921 650-
Deutsche Bank AG ... DGP 21.4321.4221.450.03 0.15% 21.5221.4221.5221.403 310-
Deutsche X-tracke... ASHR 22.8622.7622.860.84 3.81% 22.8422.7523.0222.023 196 402-
Deutsche X-tracke... CN 29.260028.460030.07000.6331 2.21% 29.430029.190029.560028.62696 103-
Dexion Daily Real E... DRN 19.7019.5919.800.44 2.28% 19.5519.5219.8119.2623 690-
Direxion Daily 10-Y... TYD 38.159738.110038.4200-0.0984 -0.26% 38.159738.159738.159738.2581300-
Direxion Daily 20-Y... TMF 15.8615.8215.86-0.10 -0.63% 15.8915.7315.9415.96265 211-
Direxion Daily 30-Y... TMV 22.7422.7422.760.12 0.53% 22.6922.6122.9322.62666 989-
Direxion Daily Chin... YANG 71.3970.6071.79-4.37 -5.77% 71.2569.3272.2675.76311 938-
Direxion Daily Ene... ERY 37.7837.8338.090.98 2.66% 37.1636.1837.8636.80197 944-
Direxion Daily FTS... YINN 18.3118.2118.480.98 5.65% 18.3818.0918.7717.333 124 817-
Direxion Daily Gold... DUST 29.9229.9030.06-0.14 -0.47% 29.3628.8430.1430.061 885 373-
Direxion Daily Gold... NUGT 16.0516.0116.080.05 0.31% 16.3915.9216.6416.007 310 916-
Direxion Daily Hom... NAIL 27.0314.4832.99-2.10 -7.21% 28.7626.6629.5229.13104 739-
Direxion Daily Jr G... JDST 60.1860.1260.53-1.60 -2.59% 59.8258.6661.0261.78411 407-
Direxion Daily Juni... JNUG 9.159.139.180.19 2.12% 9.229.059.408.967 050 645-
Direxion Daily Lati... LBJ 25.1620.0033.000.25 1.01% 25.7924.8026.1424.9113 848-
Direxion Daily MSC... INDL 50.1749.0052.930.64 1.29% 50.9549.6051.1449.53115 553-
Direxion Daily Nat... GASL 18.4718.2519.34-0.11 -0.59% 18.6718.3319.4618.5898 346-
Direxion Daily Rus... RUSS 18.1717.9818.530.14 0.78% 17.8217.5218.5818.03236 071-
Direxion Daily Rus... RUSL 37.4036.6037.78-0.12 -0.32% 38.0436.5338.5637.52141 878-
Direxion Daily S&P... SPXS 24.6524.6924.710.10 0.41% 24.4023.8324.8524.556 374 579-
Direxion Daily S&P... SPXL 46.0645.9846.01-0.19 -0.41% 46.6045.7147.6446.255 726 948-
Direxion Daily S&P... LABD 32.8932.9433.262.19 7.13% 30.2729.2933.3030.701 867 069-
Direxion Daily S&P... LABU 63.9963.5064.01-4.87 -7.07% 69.8263.1972.1668.862 418 056-
Direxion Daily Sem... SOXS 13.1213.0713.200.58 4.63% 12.2212.0813.2612.546 484 957-
Direxion Daily Sem... SOXL 109.29108.01110.57-5.41 -4.72% 117.03108.00118.77114.70760 663-
Direxion Dly CSI 30... CHAD 39.5239.4039.50-1.60 -3.89% 39.6739.1439.7041.1249 378-
Direxion Dly CSU 3... CHAU 15.4615.3515.701.01 6.99% 15.4315.4015.7514.45405 556-
Direxion Emerging... EDZ 63.0563.0463.23-1.84 -2.84% 61.9560.7563.6064.89235 976-
Direxion Emerging... EDC 65.9865.7865.981.79 2.79% 67.1465.4568.2164.19223 847-
Direxion Energy Bu... ERX 31.0230.7730.97-0.84 -2.64% 31.7130.9632.4231.862 245 130-
Direxion Financial ... FAZ 10.9110.6811.00-0.13 -1.18% 10.9910.6611.0811.042 562 368-
Direxion Financial ... FAS 61.2761.0461.710.63 1.04% 61.0060.3262.7160.641 054 382-
Direxion Shares ET... DRIP 6.686.636.720.24 3.73% 6.416.316.766.443 329 788-
Direxion Small Cap... TZA 11.0111.0711.080.36 3.38% 10.5710.3911.1410.6522 699 435-
Direxion Small Cap... TNA 66.4066.0666.09-2.45 -3.56% 69.3465.6570.4468.704 138 707-
Direxion Technolog... TECL 131.57130.01139.000.00 0.00% 134.00130.04138.11131.57324 589-
Drexion Daily Real... DRV 10.1410.0310.21-0.17 -1.65% 10.3210.0610.3210.3174 819-
Dreyfus Municipal ... DMF 7.527.377.77-0.03 -0.40% 7.527.527.557.5591 795-
E-TRACS USB Bloom... UAG -16.9117.160.00 0.00%       16.52--
E-TRACS USB Bloom... UCI 15.52015.40015.5300.087 0.56% 15.51615.44915.56515.4336 955-
E-TRACS USB Bloom... FUD -17.150017.29000.0000 0.00%       17.3159--
E-TRACS USB Bloom... USV 18.1318.2018.620.00 0.00% 18.1318.1318.1318.13--
ETFMG Alternative... MJ 37.5036.7839.00-1.90 -4.82% 39.8736.7940.2039.401 296 742-
ETFMG Prime Junio... SILJ 9.038.119.99-0.09 -0.99% 9.139.009.269.1237 523-
Eaton Vance Califo... EVM 9.799.399.850.02 0.20% 9.759.759.809.7764 335-
Eaton Vance Califo... CEV 10.8810.3910.990.00 0.00% 10.8510.8510.9210.8849 226-
Eaton Vance Munic... EIM 10.9910.9810.99-0.01 -0.09% 10.9810.9811.0111.0090 039-
Eaton Vance New Y... ENX 10.8610.4511.000.03 0.28% 10.8610.8410.8610.8312 039-
Eaton Vance New Y... EVY 11.3311.0411.66-0.09 -0.79% 11.4311.2711.4311.426 589-
Ellsworth Fund Ltd ECF 9.388.6010.090.01 0.11% 9.469.309.519.3717 562-
Emerson Radio Cor... MSN 1.461.401.550.01 0.69% 1.451.421.491.4542 656-
Energy Fuels Inc Or... UUUU 2.932.932.94-0.02 -0.68% 2.982.883.052.951 073 885-
Enservco Corp. ENSV 0.68490.67000.7700-0.0252 -3.55% 0.72010.67030.73500.7101125 849-
Entree Gold Inc Or... EGI 0.41030.37500.50000.0103 2.58% 0.45000.41020.45000.400045 016-
Espey Mfg. & Elect... ESP 29.3927.1129.84-0.21 -0.71% 28.9828.9029.3929.60675-
Eurasian Minerals I... EMX 1.251.151.35-0.01 -0.79% 1.261.231.281.2666 324-
First Trust ISE Chin... FNI 30.9229.0132.000.03 0.10% 31.4630.9231.6130.8937 687-
First Trust Morning... FDL 29.4929.3630.020.30 1.04% 29.2529.2529.5729.19173 834-
First Trust S&P REI... FRI 22.694.8922.830.17 0.75% 22.5122.5122.7422.5214 074-
Flanigan's Enterpri... BDL 28.230025.250031.00000.0996 0.35% 28.230028.230028.230028.1304100-
Flexible Solutions I... FSI 1.50001.44001.53000.0272 1.85% 1.48001.48001.50001.47281 250-
Franklin Street Pro... FSP 7.287.287.300.07 0.97% 7.147.147.357.21270 663-
Friedman Industrie... FRD 8.908.6413.890.15 1.71% 8.938.759.028.758 611-
GAMCO Global Gol... GGN 4.514.514.55-0.03 -0.66% 4.524.514.564.54287 002-
General Employme... JOB 2.462.102.650.10 4.24% 2.372.342.502.3629 784-
General Moly, Inc. GMO 0.21560.21500.2156-0.0145 -6.30% 0.24000.21520.24500.23011 941 485-
Global X China Con... CHIQ 13.4212.1519.500.08 0.60% 13.5413.4113.6413.3418 814-
Global X China Ene... CHIE 12.0211.4612.730.00 0.00% 12.0412.0212.0412.02400-
Global X China Fina... CHIX 15.427.8515.640.35 2.33% 15.4515.4015.5415.077 463-
Global X China Indu... CHII 13.2612.6820.000.00 0.00% 13.2613.2613.2613.26--
Global X China Mat... CHIM 16.497815.000016.59000.0000 0.00% 16.497816.497816.497816.4978--
Global X Copper M... COPX 19.9612.0222.03-0.03 -0.15% 20.1919.8920.1919.9917 743-
Global X FTSE Nord... GXF 21.1020.0021.210.08 0.38% 21.1921.1021.1921.023 300-
Global X Gold Expl... GOEX 19.910319.700020.02000.1021 0.52% 19.810019.810020.049519.8082819-
Global X Lithium a... LIT 30.1229.7230.220.07 0.23% 30.3530.0530.5330.0592 296-
Global X MSCI Arge... ARGT 24.8824.5229.000.32 1.30% 24.8424.8325.0624.5623 083-
Global X MSCI Colo... GXG 9.349.199.88-0.05 -0.53% 9.439.339.479.3912 419-
Global X MSCI Gree... GREK 7.527.457.910.00 0.00% 7.487.487.667.52177 897-
Global X MSCI Nige... NGE 18.073817.050019.1900-0.0906 -0.50% 18.080018.000018.080118.16442 498-
Global X MSCI Norw... NORW 14.4814.4717.870.34 2.40% 14.4014.4014.5214.1417 622-
Global X MSCI Port... PGAL 11.428.5812.16-0.06 -0.51% 11.3911.3911.5111.483 770-
Global X Silver Min... SIL 25.0624.4225.50-0.06 -0.24% 25.1825.0525.4225.1232 783-
Global X SuperDivi... SDIV 19.4319.4119.750.02 0.10% 19.4619.3919.5419.41115 566-
Global X Uranium E... URA 12.6012.5013.000.05 0.40% 12.5912.5112.7512.55108 936-
Glough Global Opp... GLO 10.0410.0010.050.06 0.60% 10.019.9810.109.9866 281-
Gold Resource Cor... GORO 5.965.945.970.13 2.23% 5.815.756.015.83381 284-
Golden Minerals Co... AUMN 0.25500.24130.26000.0000 0.00% 0.26000.24520.26220.2550106 872-
Golden Star Resour... GSS 0.74530.72980.75500.0126 1.72% 0.75000.72720.75490.7327732 775-
Goldfield Corporat... GV 3.973.874.05-0.17 -4.11% 4.113.964.114.1448 535-
Gran Tierra Energy... GTE 3.323.253.72-0.07 -2.06% 3.423.183.493.392 252 702-
Great Panther Silve... GPL 0.80200.80000.8222-0.0173 -2.11% 0.81930.80020.82000.8193208 020-
Grupo Simec, S.A.B... SIM 9.118.909.84-0.14 -1.53% 9.169.059.239.25655-
Guggenheim BRIC E... EEB 33.8232.9934.640.08 0.23% 34.2133.7534.2133.742 393-
Guggenheim China ... TAO 23.9723.9125.050.47 2.00% 24.0023.9624.1923.5014 400-
Guggenheim Curren... FXA 71.2371.1771.300.09 0.13% 71.4371.1871.5171.1420 615-
Guggenheim Curren... FXB 126.72126.74126.800.41 0.32% 126.50126.45127.10126.31154 064-
Guggenheim Curren... FXC 75.2575.2375.31-0.19 -0.25% 75.2875.1775.4475.4447 383-
Guggenheim Curren... FXE 110.15110.14110.210.48 0.44% 109.75109.74110.41109.67338 532-
Guggenheim Curren... FXS 104.4217104.3500104.55000.1860 0.18% 104.4217104.4217104.4217104.23571 000-
Guggenheim Fronti... FRN 12.8512.1313.69-0.01 -0.08% 12.9512.8512.9912.8613 828-
Guggenheim Russel... XLG 200.63199.44201.190.94 0.47% 200.24199.50202.04199.6914 457-
Guggenheim S&P 50... RPV 65.6265.1869.55-0.12 -0.18% 65.6765.5066.2365.7459 229-
Guggenheim S&P M... RFV 67.3066.7967.51-0.60 -0.88% 67.6367.1367.8567.891 143-
Guggenheim S&P Sm... RZV 70.400269.870070.6400-0.6021 -0.85% 71.450070.168671.450071.00233 271-
GulfMark Offshore... GLF 32.7532.4433.85-1.78 -5.15% 34.3132.5236.3334.5318 194-
HMG/Courtland Pro... HMG 14.020013.180015.4800-0.7085 -4.81% 14.150014.020014.150014.7285553-
Hemispherx BioPha... HEB 0.21200.21300.2167-0.0061 -2.80% 0.21810.21060.21890.218198 281-
IQ Real Return ETF CPI 27.68025.98029.4000.025 0.09% 27.70027.65027.70027.65514 996-
Imperial Oil Limite... IMO 33.4433.3633.440.35 1.06% 34.1933.3634.1933.03523 462-
Income Opportunit... IOR 11.4911.1111.49-0.51 -4.22% 12.0011.1112.0012.001 295-
India Globalization... IGC 3.183.143.19-0.99 -23.74% 4.153.004.154.178 409 447-
InnSuites Hospitali... IHT 1.541.351.70-0.01 -0.65% 1.541.511.541.551 300-
Innovator IDB 50 E... FFTY 32.7032.4133.26-0.93 -2.77% 33.7632.7033.9533.63177 380-
Innovator IDB ETF ... LDRS 23.09022.76024.100-0.242 -1.04% 23.43022.99023.55023.33217 708-
Intellicheck Mobili... IDN 2.542.522.670.01 0.27% 2.602.542.642.534 100-
Intelligent Systems... INS 10.229.4010.750.02 0.20% 10.0510.0510.3710.206 122-
International Towe... THM 0.53750.51100.55750.0075 1.42% 0.55440.50110.56750.5300181 715-
Inuvo, Inc New INUV 0.51000.50210.5439-0.0042 -0.82% 0.52210.51000.54600.514218 052-
Invesco Advantage... VKI 10.039.9910.050.04 0.40% 10.009.9610.059.99167 015-
Invesco China Smal... HAO 23.4222.6124.270.34 1.45% 23.6223.4023.7323.0810 709-
Invesco CurrencySh... FXF 93.6993.6493.78-0.19 -0.20% 93.7893.6793.8093.885 356-
Invesco DB Agricul... DBA 17.5417.2217.80-0.01 -0.06% 17.5517.5217.6717.55515 874-
Invesco DB US Doll... UUP 25.4725.4525.46-0.05 -0.20% 25.5125.4225.5225.52661 171-
Invesco S&P 500® P... RPG 109.30102.76112.34-1.26 -1.14% 111.08109.04111.60110.56319 184-
Invesco S&P Global... CGW 33.2332.3533.920.14 0.42% 33.1733.1233.3633.0947 026-
Invesco Solar ETF TAN 19.0618.3019.42-0.18 -0.94% 19.2518.9419.3519.2448 565-
Invesco WilderHill ... PBW 23.1922.8523.59-0.23 -0.96% 23.6023.1323.6023.422 866-
Invesco WilderHill ... PUW 25.020024.740027.50000.0151 0.06% 25.020025.020025.020025.0049135-
Invesco Zacks Mult... CVY 21.2521.1421.370.11 0.52% 21.2621.1921.3321.149 479-
IsoRay, Inc. ISR 0.49500.47000.50990.0100 2.06% 0.50000.49370.52000.4850358 210-
LGL Group, Inc. (Th... LGL 6.756.017.48-0.09 -1.32% 6.936.756.936.842 589-
Ladenburg Thalman... LTS 2.752.752.77-0.05 -1.79% 2.732.732.852.80171 539-
Libbey Inc. LBY 7.006.977.05-0.26 -3.58% 7.206.867.337.2667 870-
MFS California Mun... CCA 9.949.5410.070.00 0.00% 9.949.919.959.9429 275-
Mag Silver Corpora... MAG 8.108.0510.300.10 1.25% 8.037.908.128.00245 713-
Market Vectors Ch... CNY 42.3640.1743.930.21 0.50% 42.3642.3642.3642.15500-
Market Vectors Do... DRR 54.9853.5656.540.00 0.00% 54.9854.9854.9854.98--
Market Vectors Se... SMH 95.0894.8995.06-1.39 -1.44% 97.0094.6897.6996.478 486 319-
Materials Select Se... XLB 53.1053.0353.10-0.38 -0.71% 53.3553.0153.8353.486 722 178-
Micron Solutions, I... MICR 3.533.293.60-0.02 -0.56% 3.543.533.543.551 100-
NTN Buzztime, Inc. NTN 4.324.004.600.21 5.11% 4.174.174.354.11700-
NanoViricides, Inc.... NNVC 0.30000.29000.30990.0101 3.48% 0.29990.29000.30990.2899194 723-
National HealthCar... NHC 73.8473.7174.11-0.59 -0.79% 74.2373.6275.7874.4323 733-
Navidea Biopharma... NAVB 0.27510.27700.2773-0.0270 -8.94% 0.30210.27000.32000.3021831 115-
Neuberger Berman... NBW 12.0011.9812.39-0.02 -0.17% 11.9811.9812.0812.0266 841-
Neuberger Berman... NBH 12.9512.6113.230.03 0.23% 12.9912.9013.0112.9259 855-
Neuberger Berman... NBO 11.1710.9511.42-0.07 -0.62% 11.2011.1711.2111.242 072-
Nevsun Resources ... NSU 4.404.394.420.01 0.23% 4.394.384.424.39329 812-
New Concept Energ... GBR 2.142.112.16-0.07 -3.17% 2.212.112.242.2156 702-
New Gold Inc. NGD 0.79000.76430.79000.0200 2.60% 0.77050.76620.79480.77002 148 818-
Northern Dynasty ... NAK 0.52000.51080.5389-0.0075 -1.42% 0.53500.51100.53500.5275474 270-
Northern Oil and G... NOG 3.623.623.630.08 2.26% 3.563.563.743.543 302 907-
Novagold Resource... NG 4.274.234.270.05 1.18% 4.214.154.274.22996 895-
OncoCyte Corpora... OCX 1.871.853.35-0.03 -1.58% 1.911.811.921.9055 082-
Orchids Paper Prod... TIS 1.951.792.020.00 0.00% 1.961.952.071.95225 468-
Palatin Technologi... PTN 0.89450.89450.8994-0.0303 -3.28% 0.90000.89450.95000.9248530 773-
Pareteum Corp TEUM 2.472.462.48-0.07 -2.76% 2.522.452.572.541 306 938-
Park National Corp... PRK 95.1695.16107.27-3.32 -3.37% 97.0094.9598.0598.4828 820-
Peritus High Yield ... HYLD 36.430036.250036.5000-0.0311 -0.09% 36.460036.402036.500036.461110 297-
Planet Green Holdi... PLAG 11.5111.5111.528.84 331.09% 3.212.8511.512.675 470 428-
Platinum Group Me... PLG 0.15000.14000.1665-0.0179 -10.66% 0.16610.13500.17000.16791 266 544-
Polymet Mining Co... PLM 0.91500.90230.9300-0.0147 -1.58% 0.93000.91100.93000.9297120 109-
Power REIT (MD) PW 5.855.606.35-0.20 -3.31% 6.055.826.056.052 222-
PowerShares Build... BAB 28.79128.65030.500-0.054 -0.19% 28.90028.79028.90028.84555 714-
PowerShares Clean... PZD 38.9938.9839.33-0.25 -0.64% 39.1938.9339.2639.242 113-
PowerShares DB Ba... BDD 7.486.917.640.00 0.00% 7.487.487.487.48--
PowerShares DB Ba... BOM 11.857.3611.910.00 0.00% 11.8511.8511.8511.85--
PowerShares DB Ba... DBB 16.5415.6417.440.03 0.18% 16.5016.4916.5716.51216 787-
PowerShares DB Co... DBC 17.7517.5017.770.10 0.57% 17.7617.7117.8517.651 577 049-
PowerShares DB Cr... DTO 52.9751.9553.49-0.49 -0.92% 52.9752.9752.9753.46100-
PowerShares DB En... DBE 17.4917.2417.680.16 0.92% 17.4717.4117.5817.3381 405-
PowerShares DB O... DBO 12.9412.9212.930.15 1.17% 12.9012.8613.0112.79650 270-
PowerShares DB Si... DBS -21.870022.48000.0000 0.00%       22.1299--
PowerShares DB US... UDN 21.380021.380021.39000.0651 0.31% 21.320021.320021.410021.314923 442-
PowerShares Dyna... PXJ 9.409.349.44-0.05 -0.50% 9.529.409.729.4510 677-
PowerShares Dyna... PSJ 76.4276.0776.88-2.20 -2.80% 78.8676.4279.5378.6263 232-
PowerShares Finan... PGF 17.9017.8218.040.06 0.34% 17.8517.8517.9217.84258 697-
PowerShares Funda... PXSV 30.7030.5430.83-0.07 -0.23% 31.0530.6231.0530.773 031-
PowerShares Globa... PBD 11.010010.930013.2500-0.1182 -1.06% 11.150011.000011.150011.12825 976-
PowerShares Globa... PXR 32.6932.5836.380.12 0.37% 32.7232.6832.7232.57700-
PowerShares High ... PHB 18.3018.3018.33-0.02 -0.11% 18.3218.3018.3418.32234 797-
PowerShares India ... PIN 21.9417.5927.480.11 0.50% 22.0521.9122.1221.8328 924-
PowerShares Liste... PSP 11.228.7211.99-0.04 -0.36% 11.3011.2211.3411.2646 213-
PowerShares Natio... PZA 24.5324.0024.64-0.04 -0.16% 24.5424.5224.5824.57243 781-
PowerShares S&P 5... SPLV 48.5048.2948.580.37 0.77% 48.2148.2148.6448.132 827 517-
ProShares Global L... PEX 33.829932.000033.8300-0.0009 -0.00% 33.844533.800033.855033.83084 355-
ProShares Short Do... DOG 56.9356.8557.09-0.14 -0.25% 56.8656.5657.1257.07764 134-
ProShares Short Fi... SEF 23.340021.560025.0000-0.0876 -0.37% 23.430023.266323.430023.42764 018-
ProShares Short Hi... SJB 22.8422.6222.88-0.01 -0.04% 22.8122.7922.8422.8537 182-
ProShares Short M... EUM 20.6420.6120.70-0.19 -0.91% 20.5320.4020.7020.83693 259-
ProShares Short M... MYY 45.02941.96047.3700.368 0.82% 44.70044.70045.02944.6618 600-
ProShares Short QQ... PSQ 31.3131.3431.360.04 0.13% 31.0630.7731.4431.273 672 821-
ProShares Short Ru... RWM 41.3741.4341.470.45 1.10% 40.8140.5941.5240.92638 272-
ProShares Short S&... SH 28.7328.7428.750.04 0.14% 28.6228.4028.8028.698 303 413-
ProShares Short Sm... SBB 32.891732.710033.12000.2628 0.81% 32.664432.664432.980032.62892 500-
ProShares Short VI... SVXY 51.0450.8950.910.26 0.51% 51.0050.2051.6950.783 393 904-
ProShares Trust II VIXY 28.2628.4128.43-0.27 -0.95% 28.2127.5329.2028.532 532 512-
ProShares Trust Ul... UVXY 52.7653.2253.28-0.73 -1.36% 52.6550.7555.5053.4912 447 023-
ProShares Ultra 20... UBT 66.9266.9367.20-0.33 -0.49% 67.0766.6167.1067.2542 516-
ProShares Ultra 7-... UST 51.5351.5351.57-0.14 -0.27% 51.6051.5051.6051.6711 513-
ProShares Ultra Ba... UYM 56.5955.6756.96-0.66 -1.15% 57.1956.1357.1957.2510 438-
ProShares Ultra Blo... UCO 32.3732.3032.320.70 2.21% 32.2431.9832.7131.671 325 750-
ProShares Ultra Blo... BOIL 35.5435.3935.700.40 1.14% 34.8034.8035.9135.14121 144-
ProShares Ultra Co... UCC 95.8684.36107.36-1.45 -1.49% 95.8695.8695.8697.31100-
ProShares Ultra Do... DDM 45.4745.0046.250.18 0.40% 45.5245.2046.1045.29780 606-
ProShares Ultra Eu... ULE 15.3715.3615.420.10 0.65% 15.2615.2615.3815.27948-
ProShares Ultra FT... XPP 58.5257.6759.311.90 3.36% 58.4958.0759.4256.6218 170-
ProShares Ultra Fin... UYG 39.7139.3044.000.24 0.61% 39.4339.2540.2439.4759 610-
ProShares Ultra Go... UGL 34.5534.5534.570.08 0.23% 34.7034.5134.7034.4722 673-
ProShares Ultra He... RXL 105.88104.46106.41-2.33 -2.15% 108.65105.71109.11108.215 432-
ProShares Ultra Ind... UXI 68.000059.930076.2700-0.4476 -0.65% 68.500167.690068.600068.44765 592-
ProShares Ultra MS... EET 63.4159.4383.191.08 1.73% 64.6063.4164.6062.33511-
ProShares Ultra Mi... MVV 39.0138.6039.17-0.49 -1.24% 39.7238.8339.8839.5016 139-
ProShares Ultra Oi... DIG 38.5938.0039.19-0.59 -1.51% 39.1838.5539.7139.18119 631-
ProShares Ultra QQ... QLD 86.6886.5286.55-0.33 -0.38% 88.1086.0489.7187.012 427 929-
ProShares Ultra Re... URE 61.080060.810061.58000.6321 1.05% 60.450060.450061.600060.44791 595-
ProShares Ultra Ru... UWM 69.6069.3269.39-1.63 -2.29% 71.6269.0972.3671.23241 450-
ProShares Ultra S&... SSO 114.61114.39114.46-0.22 -0.19% 115.41113.85117.15114.831 961 291-
ProShares Ultra Se... USD 35.9928.8040.25-1.12 -3.02% 37.6335.6737.7837.1125 090-
ProShares Ultra Sil... AGQ 23.9723.8224.020.15 0.63% 24.2023.9324.2723.8267 382-
ProShares Ultra Te... ROM 102.43100.00124.65-0.93 -0.90% 104.74101.90106.13103.3655 863-
ProShares Ultra Ut... UPW 50.8050.1153.911.56 3.18% 50.3250.2751.2049.244 800-
ProShares Ultra Ye... YCL -55.2155.290.00 0.00%       55.53--
ProShares UltraPro... UDOW 96.140096.000096.59000.7329 0.77% 96.460095.170098.099095.4071905 656-
ProShares UltraPro... URTY 78.2477.7677.85-2.68 -3.31% 81.7277.3482.9480.92234 903-
ProShares UltraPro... UPRO 48.6248.4948.53-0.14 -0.29% 49.1348.2350.2448.765 824 485-
ProShares UltraPro... SRTY 28.6528.8128.850.90 3.24% 27.4927.0728.9827.751 591 336-
ProShares UltraPro... SPXU 37.1737.2337.260.11 0.30% 36.8135.9237.4637.066 942 442-
ProShares UltraSho... SMN 30.9130.5431.520.31 1.02% 30.5030.5030.9230.604 235-
ProShares UltraSho... SCO 14.7414.7714.79-0.34 -2.25% 14.8014.6014.9415.081 421 994-
ProShares UltraSho... KOLD 29.4629.5629.65-0.51 -1.70% 30.4529.3830.4529.9739 808-
ProShares UltraSho... SZK 16.079.6516.710.00 0.00% 16.0716.0716.0716.07--
ProShares UltraSho... SCC 18.572811.150019.99000.0000 0.00% 18.572818.572818.572818.5728--
ProShares UltraSho... DXD 30.8830.8930.93-0.15 -0.48% 30.8630.4631.1031.031 250 982-
ProShares UltraSho... EUO 23.7723.7523.80-0.22 -0.92% 23.9723.6723.9723.9970 574-
ProShares UltraSho... EPV 35.7835.6749.00-0.58 -1.60% 36.1735.5136.1736.3616 913-
ProShares UltraSho... SKF 20.8020.0020.80-0.12 -0.57% 20.9720.4920.9720.9210 895-
ProShares UltraSho... GLL 79.1779.0479.08-0.01 -0.01% 78.8478.8479.1779.181 679-
ProShares UltraSho... TBT 40.5540.5540.570.16 0.40% 40.4740.3940.7840.391 600 125-
ProShares UltraSho... PST 23.7323.7323.750.03 0.13% 23.7423.7123.8123.70251 738-
ProShares UltraSho... EEV 53.2053.1453.31-1.01 -1.86% 52.5051.9753.4054.2129 702-
ProShares UltraSho... MZZ 18.5318.5419.250.21 1.12% 18.3818.1818.5418.323 260-
ProShares UltraSho... DUG 33.1032.5333.740.49 1.50% 32.8132.1533.1432.6180 047-
ProShares UltraSho... QID 40.2440.2740.300.17 0.42% 39.5738.8340.5140.076 023 026-
ProShares UltraSho... SRS 29.45029.12029.800-0.475 -1.59% 29.83029.25529.86029.92524 620-
ProShares UltraSho... TWM 16.4016.4416.470.37 2.31% 15.9215.7716.5216.03858 128-
ProShares UltraSho... SDS 36.5036.5536.560.07 0.19% 36.2535.6936.6936.438 174 888-
ProShares UltraSho... ZSL 41.6141.2341.85-0.41 -0.98% 41.2241.1241.6242.028 321-
ProShares UltraSho... YCS 76.9276.8676.940.49 0.64% 76.9376.7176.9976.433 680-
ProShares Ultrasho... FXP 79.7878.8680.64-3.34 -4.02% 79.4778.2580.4183.1295 178-
PureFunds ISE Cybe... HACK 36.3235.1638.00-0.60 -1.63% 37.0636.3137.2236.92202 472-
PureFunds ISE Mob... IPAY 40.4339.9841.480.25 0.62% 40.4840.2440.9940.1896 466-
QuantShares U.S. M... SIZ -19.4519.580.00 0.00%       19.66--
Retractable Techn... RVP 0.67000.66660.6900-0.0120 -1.76% 0.68000.67000.71800.682070 375-
Rexahn Pharmaceu... RNN 1.141.131.16-0.02 -1.72% 1.161.131.171.16313 763-
Robo Global Robot... ROBO 36.9936.0039.50-0.36 -0.96% 37.3936.9537.6237.35222 015-
SIFCO Industries, In... SIF 4.89004.86005.1500-0.0799 -1.61% 4.85014.85015.02004.969911 865-
SPDR Barclays 1-3 ... BIL 91.5391.5391.540.01 0.01% 91.5391.5391.5491.52647 338-
SPDR Barclays Mor... MBG 24.930024.600026.7700-0.0101 -0.04% 24.960024.896524.960024.94016 482-
SPDR Barclays Shor... SJNK 27.2026.6727.26-0.01 -0.04% 27.2427.1927.2627.212 689 881-
SPDR Bloomberg B... JNK 35.3735.3435.370.00 0.00% 35.4335.3335.4535.3712 785 870-
SPDR Bloomberg B... BWX 27.1126.9327.280.03 0.11% 27.0427.0427.1427.08291 756-
SPDR DJ Euro STOX... FEZ 35.9135.8136.070.28 0.79% 35.7335.7236.1235.634 606 926-
SPDR DJ Wilshire R... RWR 90.2889.8590.810.65 0.73% 89.6889.6890.5589.64129 805-
SPDR Dow Jones In... DIA 254.32254.08254.130.80 0.32% 254.23253.34255.98253.685 554 361-
SPDR Global Dow E... DGT 82.140081.880082.50000.3872 0.47% 82.170082.060982.229081.7528717-
SPDR Gold Trust GLD 116.01116.04116.050.09 0.08% 116.23115.96116.24115.926 401 082-
SPDR MidCap Trust... MDY 340.80340.32340.41-2.17 -0.63% 343.79339.80345.23342.97848 242-
SPDR Nuveen S&P H... HYMB 55.4253.8158.00-0.15 -0.27% 55.4155.4155.5255.5773 300-
SPDR S&P 500 SPY 276.18276.02276.02-0.22 -0.08% 277.13275.47279.30276.3987 760 766-
SPDR S&P Aerospa... XAR 91.9591.4092.50-0.52 -0.56% 92.5291.5592.8692.4777 477-
SPDR S&P China ET... GXC 86.5081.4591.471.28 1.50% 87.0286.3087.5685.2238 791-
SPDR S&P Dividend... SDY 94.2694.0094.560.12 0.13% 94.1794.0494.8694.14303 366-
SPDR S&P Emerging... GMF 88.0386.9789.821.28 1.48% 88.3287.7488.8386.7541 618-
SPDR S&P Emerging... EWX 41.5140.7442.450.15 0.36% 41.6941.4741.9441.3698 976-
SPDR S&P Global D... WDIV 65.890064.740066.50000.5099 0.78% 65.670065.670066.020065.38018 614-
SPDR S&P Health C... XHS 74.060072.730073.5000-0.0519 -0.07% 74.080073.160074.820074.111913 877-
SPDR S&P Insuranc... KIE 30.5230.0830.660.15 0.49% 30.3230.2030.7030.37314 482-
SPDR S&P Internati... GWX 31.8331.7631.950.06 0.19% 31.9231.8132.0931.7764 489-
SPDR S&P Metals &... XME 32.3532.2532.34-0.55 -1.67% 32.9632.2433.1332.791 657 027-
SPDR S&P Oil & Gas... XES 15.3415.2515.40-0.11 -0.71% 15.5615.3015.8915.45720 425-
SPDR S&P Oil & Gas... XOP 40.0039.9640.02-0.49 -1.21% 40.4839.8340.7940.4912 571 912-
SPDR S&P Pharmac... XPH 45.2945.1045.51-0.26 -0.57% 45.7245.2246.0545.5568 917-
SPDR S&P Semicond... XSD 68.0867.8268.50-1.12 -1.62% 69.5867.8969.9869.20143 693-
SPDR Select Sector... XLY 106.34106.16106.33-1.05 -0.98% 107.58105.98107.99107.398 258 920-
SPDR Select Sector... XLP 54.6954.6554.761.22 2.28% 54.0854.0854.8553.4827 541 640-
SPDR Select Sector... XLE 71.5271.3571.46-0.65 -0.90% 71.8171.4872.5872.1712 614 331-
SPDR Select Sector... XLF 26.6726.6226.640.10 0.38% 26.5526.4226.8826.5870 664 411-
SPDR Select Sector... XLV 91.5091.3591.40-0.85 -0.92% 92.5191.3992.8392.3510 866 775-
SPDR Select Sector... XLI 73.1872.9973.19-0.27 -0.37% 73.4172.9273.8973.4516 068 090-
SPDR Select Sector... XLK 70.0169.9170.10-0.03 -0.04% 70.4569.7571.2170.0421 439 945-
SPDR Select Sector... XLU 54.5754.5654.640.84 1.56% 53.7453.5754.8653.7328 358 601-
SPDR Series Trust ... XBI 85.4685.1485.40-2.08 -2.38% 87.6585.0688.9187.544 533 983-
SPDR Series Trust S... XHB 33.6333.5933.69-0.57 -1.67% 34.3533.5234.4334.203 478 942-
SPDR Wells Fargo P... PSK 41.4640.1543.300.14 0.34% 41.2841.2841.5041.3277 312-
Sandstorm Gold Lt... SAND 4.164.114.16-0.01 -0.24% 4.164.084.174.10787 320-
Schwab Emerging M... SCHE 24.0223.0027.010.21 0.88% 24.1823.9724.2923.81849 115-
Schwab U.S. Small-... SCHA 69.4569.2269.55-0.78 -1.11% 70.3769.2370.7370.23500 284-
Schwab US Aggreg... SCHZ 49.7344.8949.73-0.04 -0.08% 49.7949.7149.7949.77538 497-
Seaboard Corporat... SEB 3 801.083 725.013 800.0051.06 1.36% 3 752.973 710.173 825.003 750.02321-
Servotronics, Inc. SVT 10.1509.50010.4400.049 0.49% 10.00010.00010.15010.101250-
SilverCrest Metals... SILV 2.952.402.870.11 3.87% 2.902.752.952.8434 032-
Silvercorp Metals I... SVM 2.382.352.39-0.02 -0.63% 2.402.352.412.39167 295-
Solitario Explorati... XPL 0.32640.01000.3500-0.0005 -0.15% 0.33000.32640.33190.326927 030-
Southwest Georgia... SGB 23.110021.800023.65000.0801 0.35% 23.600023.110023.600023.02991 870-
Sprott Physical Go... PHYS 9.859.849.880.00 0.00% 9.889.839.889.85386 387-
Sprott Physical Go... CEF 11.8611.8511.880.03 0.25% 11.8811.8411.9111.83389 990-
Sprott Physical Pla... SPPP 8.908.898.920.04 0.45% 8.888.888.958.869 246-
Sprott Physical Silv... PSLV 5.295.285.310.02 0.38% 5.315.285.335.27285 504-
SunLink Health Sys... SSY 1.371.201.450.00 0.00% 1.371.371.371.37--
Synthetic Biologics... SYN 0.90760.88250.91520.0173 1.94% 0.88800.88000.93000.8903776 397-
Tanzanian Royalty... TRX 0.44780.41000.46000.0127 2.92% 0.45680.43260.45680.4351234 633-
Taseko Mines, Ltd. TGB 0.71500.70600.73900.0245 3.55% 0.69070.69070.73000.6905279 918-
Tengasco, Inc. TGC 1.15001.11001.25000.0200 1.77% 1.12111.12111.16001.130015 783-
Teucrium Corn Fun... CORN 16.2215.8116.62-0.16 -0.98% 16.3416.2116.3416.3842 496-
Teucrium Soybean SOYB 15.9815.5916.38-0.18 -1.11% 16.1615.9816.1616.1643 629-
Teucrium Wheat ET... WEAT 6.316.266.39-0.01 -0.16% 6.336.316.356.32137 357-
Timmins Gold Corp ALO 0.79500.79500.81650.0035 0.44% 0.80000.79500.83090.791563 745-
Tompkins Financia... TMP 74.5773.8777.00-5.42 -6.78% 78.7074.2079.1079.9928 467-
TransAtlantic Petr... TAT 1.35501.35001.7700-0.0050 -0.37% 1.37001.34001.38001.360029 717-
Trio-Tech Internat... TRT 4.35004.31004.5000-0.0932 -2.10% 4.41004.32004.41004.44324 300-
UBS ETRACS 2xLev... LBDC 14.220814.050016.8000-0.0747 -0.52% 14.220814.220814.220814.2955100-
UBS ETRACS 2xLev... BDCL 14.1214.0814.16-0.23 -1.60% 14.2214.0714.3414.3597 816-
UBS ETRACS Month... CEFL 14.3514.2314.51-0.14 -0.97% 14.4514.3514.6314.4965 249-
UBS ETRACS Month... DVHL 18.218412.620019.75000.1283 0.71% 18.320018.140418.370018.09016 979-
UBS ETRACS Month... MRRL 14.0912.7015.03-0.05 -0.35% 14.1614.0114.2514.1423 068-
UBS ETRACS Month... LMLP 15.018614.000017.4500-0.0966 -0.64% 15.130014.905015.130015.11529 200-
UBS ETRACS Mthly... MORL 14.1413.7314.69-0.06 -0.42% 14.2614.0114.2914.20141 333-
UQM TECHNOLOGI... UQM 1.411.391.430.02 1.44% 1.401.351.451.3970 919-
UltraPro MidCap40... UMDD 105.9800103.5600104.28000.0100 0.01% 107.0000105.9800107.0000105.9700250-
UltraPro Short Dow... SDOW 15.9015.7516.00-0.12 -0.75% 15.8915.6016.0916.028 872 909-
United States 12 M... USL 26.2525.8426.600.33 1.27% 26.2026.0926.3625.9228 468-
United States Anti... UAMY 0.71000.65010.71000.0301 4.43% 0.66140.64020.71980.679942 342-
United States Bren... BNO 22.5122.4622.510.16 0.72% 22.5922.4022.7422.35132 425-
United States Com... USCI 41.8741.3042.510.16 0.38% 41.9041.8242.1841.7125 930-
United States Natu... UNG 26.8126.7826.800.19 0.71% 26.4826.4826.9526.623 587 095-
United States Oil F... USO 14.7214.7014.710.16 1.10% 14.6814.6314.8014.5616 885 933-
Universal Security ... UUU 1.40001.35001.40000.1969 16.37% 1.23001.23001.40001.2031121 546-
Ur Energy Inc Comm... URG 0.69120.69000.70610.0033 0.47% 0.69500.68500.70980.6879260 591-
Uranium Energy Co... UEC 1.361.361.37-0.02 -1.44% 1.391.361.421.39883 718-
VanEck Vectors Ag... MOO 63.4762.6464.240.21 0.33% 63.6663.4363.9763.2621 802-
VanEck Vectors Ch... PEK 35.1234.2536.341.09 3.20% 35.4435.1235.4434.034 528-
VanEck Vectors Ch... CNXT 21.7521.0022.560.65 3.09% 21.9321.6321.9321.107 986-
VanEck Vectors Co... KOL 15.2414.6016.050.15 0.99% 15.3815.2315.3915.0911 474-
VanEck Vectors En... EVX 92.965586.970098.05000.7156 0.78% 92.940092.630092.965592.2499500-
VanEck Vectors In... SCIF 38.7437.5042.900.44 1.15% 38.7238.6839.0838.3011 430-
VanEck Vectors Oi... OIH 23.2523.2123.29-0.16 -0.68% 23.4023.2524.1223.418 410 355-
VanEck Vectors Re... RTH 104.84104.24105.14-0.13 -0.12% 105.22104.58105.92104.9717 776-
VanEck Vectors St... SLX 43.3743.1143.57-0.09 -0.21% 43.7243.1043.7243.4627 956-
VanEck Vectors Un... FRAK 15.880015.150017.9000-0.0108 -0.07% 16.150115.840016.150115.89086 627-
Vaneck Vectors Af... AFK 20.617019.000021.50000.0405 0.20% 20.507320.507320.705020.57652 867-
Vaneck Vectors Br... BRF 19.7916.0023.970.35 1.80% 19.7619.6319.8419.4421 496-
Vaneck Vectors Gl... GEX 53.610053.480065.0000-0.7219 -1.33% 54.410053.610054.413154.33191 793-
Vaneck Vectors Go... GDX 20.0120.0020.010.01 0.05% 20.1919.9720.2819.9930 745 244-
Vaneck Vectors In... IDX 19.6811.9519.720.35 1.81% 19.6919.6619.8319.331 652-
Vaneck Vectors Ju... GDXJ 29.6029.5729.600.29 0.99% 29.6529.4629.8329.317 887 191-
Vaneck Vectors Po... PLND 16.3116.0018.000.00 0.00% 16.3116.3116.3116.31--
Vaneck Vectors Ra... REMX 17.7116.0020.880.15 0.85% 17.8317.6418.0917.5633 621-
Vaneck Vectors Ru... RSX 20.8820.7920.94-0.02 -0.10% 20.9820.7221.1520.9013 672 196-
Vaneck Vectors Ur... NLR 52.9052.8575.000.78 1.50% 52.9052.8652.9052.12700-
Vaneck Vectors Vi... VNM 15.5915.0816.300.09 0.58% 15.6715.5615.7215.5086 399-
Vanguard Consume... VCR 163.50160.55164.23-1.72 -1.04% 165.59163.00166.13165.2256 627-
Vanguard Consume... VDC 141.62141.00142.223.01 2.17% 140.20140.20141.92138.61126 522-
Vanguard Div Appr... VIG 104.95104.69105.24-0.28 -0.27% 105.31104.71105.92105.23546 060-
Vanguard Energy E... VDE 99.0898.6899.51-0.80 -0.80% 99.5199.00100.6599.88232 510-
Vanguard Extended... EDV 103.94103.31105.18-0.41 -0.39% 104.21103.66104.26104.358 934-
Vanguard Extended... VXF 112.39112.27112.93-1.08 -0.95% 113.84112.08114.31113.47121 834-
Vanguard FTSE All-... VEU 48.7048.5448.890.29 0.60% 48.7448.6249.0348.412 601 708-
Vanguard FTSE All-... VSS 104.09102.50134.550.36 0.35% 104.08103.81104.64103.7386 001-
Vanguard FTSE Dev... VEA 40.5140.3740.660.21 0.52% 40.4640.4640.7240.3012 867 241-
Vanguard FTSE Eme... VWO 38.0937.9538.200.35 0.93% 38.3237.9638.4937.7414 636 164-
Vanguard FTSE Pac... VPL 66.3165.0069.000.31 0.47% 66.5366.2166.9266.00151 031-
Vanguard FTSEEuro... VGK 52.6752.4952.870.36 0.69% 52.4652.4352.8952.314 410 529-
Vanguard Financial... VFH 66.5666.0967.560.08 0.12% 66.4066.0767.1366.48477 107-
Vanguard Growth E... VUG 149.83149.33149.82-0.51 -0.34% 150.90149.41152.16150.34529 778-
Vanguard Health C... VHT 171.97171.27174.61-2.03 -1.17% 174.15171.71174.71174.00169 709-
Vanguard High Div... VYM 84.5484.3184.740.08 0.09% 84.5184.3985.1484.46628 450-
Vanguard Industria... VIS 136.65136.10138.72-0.70 -0.51% 137.61136.16138.06137.35206 121-
Vanguard Informat... VGT 187.26186.49188.05-0.54 -0.29% 188.80186.66190.59187.80432 394-
Vanguard Large-Ca... VV 126.73126.27127.00-0.19 -0.15% 127.13126.46128.13126.92175 727-
Vanguard Material... VAW 119.53119.10120.11-0.97 -0.80% 120.37119.25121.11120.50130 499-
Vanguard Mega Ca... MGC 95.7895.2998.36-0.05 -0.05% 96.1095.6496.7795.8352 815-
Vanguard Mid-Cap... VO 152.96152.46153.70-0.88 -0.57% 154.22152.65155.22153.84314 910-
Vanguard Mid-Cap... VOT 130.26129.64132.24-1.30 -0.99% 132.06130.10132.79131.56152 398-
Vanguard Mid-Cap... VOE 107.46106.98107.920.03 0.03% 107.75107.20108.56107.43281 607-
Vanguard REIT ETF... VNQ 78.1278.0378.230.67 0.87% 77.5077.5078.3777.454 930 931-
Vanguard S&P 500 ... VOO 253.85253.60253.67-0.20 -0.08% 254.67253.15256.62254.052 096 002-
Vanguard Small-Ca... VB 149.26148.81149.84-1.34 -0.89% 150.85148.79151.81150.60398 492-
Vanguard Small-Ca... VBK 169.42168.90170.11-2.51 -1.46% 172.26168.93173.14171.93183 898-
Vanguard Small-Ca... VBR 129.47129.08129.96-0.72 -0.55% 130.30129.07131.09130.19274 258-
Vanguard Telecom... VOX 83.0682.6583.360.10 0.12% 83.3082.7884.1482.96182 236-
Vanguard Total Sto... VTI 141.35141.01141.62-0.37 -0.26% 142.14141.01143.07141.722 702 963-
Vanguard Total Wo... VT 71.3070.0073.500.07 0.10% 71.5671.2172.0571.23769 199-
Vanguard Utilities ... VPU 121.72121.16122.211.78 1.48% 119.74119.74122.21119.94180 671-
Vanguard Value ET... VTV 106.98106.71107.190.05 0.05% 107.02106.75107.83106.931 706 361-
Velocity Shares 3x... DWT 5.996.006.01-0.18 -2.92% 6.025.886.106.175 460 334-
Velocity Shares 3x... UWT 37.3537.2337.271.12 3.09% 37.1236.7137.9536.231 578 481-
VelocityShares 3X ... DGAZ 14.0914.1214.14-0.32 -2.22% 14.6413.8714.6514.419 709 126-
VelocityShares 3x ... UGAZ 88.0287.8187.981.63 1.89% 85.0885.0089.5186.39640 007-
Vista Gold Corp VGZ 0.60000.56640.60000.0280 4.90% 0.58000.56860.60000.572041 998-
Wells Fargo Advan... EAD 7.697.687.70-0.03 -0.39% 7.727.667.747.72304 479-
WidePoint Corp. WYY 0.47600.42710.48400.0013 0.27% 0.48900.47500.49740.4747175 642-
Wireless Telecom G... WTT 1.65001.65002.3900-0.0351 -2.08% 1.69981.65001.70001.685119 615-
WisdomTree Asia L... ALD 42.3542.1850.000.00 0.00% 42.3542.3542.3542.35--
WisdomTree Bloom... USDU 26.9626.9427.24-0.04 -0.15% 27.0126.9327.0727.003 370-
WisdomTree Chine... CYB 25.2225.1325.430.10 0.39% 25.1325.1325.2225.121 240-
WisdomTree Divide... DTN 87.2736.8688.740.18 0.21% 87.0987.0987.7487.099 303-
WisdomTree Emerg... DGS 41.8340.9342.480.41 0.99% 41.7341.6441.9941.42240 324-
WisdomTree Emerg... DEM 40.4639.6941.290.27 0.67% 40.6740.4540.9240.19268 292-
WisdomTree Intern... DLS 66.6665.6067.410.04 0.06% 66.7066.5566.8866.6258 019-
WisdomTree Japan... DFJ 72.5871.8473.430.21 0.29% 72.8872.5373.2172.3712 114-
WisdomTree MidCa... EZM 38.4138.1338.55-0.19 -0.49% 38.6638.2338.8338.6045 641-
WisdomTree Trust... DES 27.8025.6829.06-0.13 -0.47% 28.0027.6928.1027.93249 928-
ZBB Energy Corpor... ESNC 0.23460.22000.2400-0.0010 -0.42% 0.23000.22200.23560.2356128 394-
eMagin Corporatio... EMAN 1.431.401.55-0.01 -0.69% 1.451.421.471.4424 782-
iBio, Inc. IBIO 0.81500.80100.8390-0.0051 -0.62% 0.83010.80000.84800.820164 376-
iPath Bloomberg C... NIB 24.9924.6525.300.23 0.93% 24.9724.4125.1324.7648 193-
iPath S&P 500 VIX ... VXZ 19.4719.5019.540.04 0.21% 19.4119.1919.6819.4343 576-
iPath S&P 500 VIX ... VXX 34.3134.5034.50-0.34 -0.98% 34.3033.4435.4834.6565 090 681-
iShares 10-20 Year... TLH 126.50126.43126.56-0.15 -0.12% 126.52126.32126.56126.6584 572-
iShares Asia / Pacif... DVYA 42.3342.1142.600.08 0.19% 42.5142.3042.5142.251 252-
iShares China Larg... FXI 39.4839.4039.560.84 2.17% 39.4739.3139.8138.7130 984 851-
iShares Cohen & St... ICF 98.1196.5899.610.83 0.85% 97.3897.3598.4097.28106 733-
iShares Core MSCI ... IPAC 55.3055.1355.410.19 0.34% 55.5155.1955.7055.1142 318-
iShares Core S&P 5... IVV 278.27278.02278.09-0.24 -0.09% 279.26277.59281.37278.512 641 656-
iShares Core S&P M... IJH 186.72186.45186.49-1.22 -0.65% 188.42186.20189.20187.94958 871-
iShares Core S&P S... IJR 79.1078.6579.43-0.78 -0.98% 79.9278.7780.4679.882 878 687-
iShares Dow Jones... IYY 137.77137.13138.10-0.40 -0.29% 138.44137.54139.34138.1719 817-
iShares Edge MSCI ... EFAV 69.4968.6072.900.43 0.62% 69.5169.4169.7669.06660 814-
iShares Edge MSCI ... EEMV 55.2552.0060.000.47 0.86% 55.6155.1555.7354.78282 167-
iShares Edge MSCI ... EUMV 23.9623.0624.690.31 1.32% 23.9123.9023.9623.655 025-
iShares Edge MSCI ... ACWV 85.1484.0385.780.42 0.50% 85.1285.0385.5384.7244 149-
iShares Edge MSCI ... USMV 55.3955.1155.440.07 0.13% 55.5255.2655.7355.273 306 450-
iShares Edge MSCI ... INTF 25.9625.8626.06-0.05 -0.19% 26.0025.9326.1226.01372 987-
iShares Edge MSCI ... LRGF 31.5031.1131.58-0.22 -0.69% 31.7131.4531.8831.72125 007-
iShares Edge MSCI ... SMLF 40.0239.9040.08-0.33 -0.82% 40.5939.9540.6140.3517 831-
iShares Emerging M... EMHY 45.5545.4645.66-0.06 -0.13% 45.6645.5345.7145.6149 486-
iShares Europe ETF IEV 42.2842.1642.470.33 0.79% 42.1542.1342.4741.95473 550-
iShares GSCI Comm... GSG 17.7516.5417.770.13 0.74% 17.7817.6917.8417.62387 929-
iShares Global 100 ... IOO 46.7046.6446.830.30 0.65% 46.6846.5647.1346.4056 907-
iShares Global Ene... IXC 35.9035.6141.10-0.05 -0.14% 36.0435.8836.2935.95125 018-
iShares Global Fina... IXG 62.9958.6966.760.49 0.78% 62.6762.6763.2262.5089 748-
iShares Global Hea... IXJ 60.8541.0162.50-0.20 -0.33% 61.3360.7561.5261.0570 299-
iShares Global High... GHYG 48.6947.4849.830.03 0.06% 48.7448.6548.7948.6625 499-
iShares Global Mat... MXI 61.9361.8466.00-0.19 -0.31% 62.1961.8462.3062.1241 554-
iShares Global Tec... IXN 162.57162.21170.000.41 0.25% 163.33162.00164.77162.1670 739-
iShares Global Tele... IXP 55.2653.5062.000.06 0.11% 55.4255.0355.9555.20465 152-
iShares Global ex U... HYXU 51.730050.420052.92000.1293 0.25% 51.600051.600051.845051.60071 344-
iShares Intermedia... GVI 106.70105.61115.00-0.16 -0.15% 106.80106.69106.82106.8640 242-
iShares Internation... WPS 35.580015.980035.69000.0487 0.14% 35.600035.540135.682135.53136 001-
iShares Internation... IDV 31.3530.9031.390.29 0.93% 31.2531.2131.4731.06500 775-
iShares Latin Amer... ILF 33.3233.2033.440.12 0.36% 33.5233.1133.8033.20881 286-
iShares MSCI All Pe... EPU 35.7935.5537.53-0.24 -0.67% 36.3735.7436.3736.0314 499-
iShares MSCI Austr... EWA 20.9120.7321.050.20 0.97% 20.9020.8421.0220.711 528 176-
iShares MSCI Austr... EWO 21.939.8022.60-0.03 -0.14% 21.8121.8122.0521.9648 547-
iShares MSCI BRIC ... BKF 37.729.0342.520.35 0.94% 38.0037.7238.2237.3732 422-
iShares MSCI Belgiu... EWK 18.326.3718.600.11 0.60% 18.2518.2518.3518.2110 058-
iShares MSCI Brazi... EWZ 38.9538.9238.960.36 0.93% 39.1138.6239.4238.5930 457 079-
iShares MSCI Canad... EWC 27.1926.8028.200.09 0.33% 27.1927.0827.3827.101 608 000-
iShares MSCI Chile ... ECH 42.4730.0050.50-0.18 -0.42% 43.0342.4043.1042.65162 821-
iShares MSCI China... ECNS 41.2540.0041.680.53 1.30% 41.2641.2541.7140.721 120-
iShares MSCI EAFE ... EFA 63.7763.7063.770.39 0.62% 63.7263.7064.1063.3830 563 800-
iShares MSCI EAFE ... EFG 74.1068.3980.000.40 0.54% 74.1073.9174.4473.70120 438-
iShares MSCI EAFE ... EFV 49.5048.8252.000.34 0.69% 49.4249.3949.7349.16438 896-
iShares MSCI EMU I... EZU 38.23038.18038.2500.255 0.67% 38.04037.99038.43037.9757 408 705-
iShares MSCI Emerg... EEM 39.6939.6739.680.39 0.99% 39.9139.3040.1639.3165 178 716-
iShares MSCI Franc... EWQ 28.9713.8029.040.08 0.28% 28.8128.7929.1328.89644 008-
iShares MSCI Germ... EWG 27.8427.7727.970.13 0.47% 27.6927.6928.0027.712 490 243-
iShares MSCI Globa... VEGI 28.750028.590028.90000.2817 0.99% 28.899928.750028.899928.46831 484-
iShares MSCI Hong ... EWH 22.1521.9924.640.26 1.19% 22.2122.1122.3121.894 115 118-
iShares MSCI Irelan... EIRL 41.090040.660041.7600-0.2775 -0.67% 41.130041.050041.299041.36756 067-
iShares MSCI Israel... EIS 53.9450.0054.200.14 0.26% 54.0253.8654.2253.803 944-
iShares MSCI Italy ... EWI 25.5125.1025.720.36 1.43% 25.3325.2625.8125.155 441 641-
iShares MSCI Japan... EWJ 56.6556.5356.650.12 0.21% 56.8556.5357.1656.538 534 376-
iShares MSCI Japan... SCJ 73.1972.4274.020.29 0.40% 73.4573.0873.7572.9016 168-
iShares MSCI Malay... EWM 30.7430.7130.820.16 0.52% 30.7430.6730.9730.58768 812-
iShares MSCI Mexic... EWW 47.6347.5848.790.11 0.23% 47.7947.2348.2947.523 443 093-
iShares MSCI Nethe... EWN 28.5528.4628.640.27 0.95% 28.4628.4628.6828.28199 093-
iShares MSCI Pacifi... EPP 42.5241.7143.260.33 0.78% 42.6042.4342.8042.19449 987-
iShares MSCI Philip... EPHE 29.8229.5530.570.53 1.81% 29.8529.7230.0729.29131 005-
iShares MSCI Polan... EPOL 22.5322.0023.400.26 1.17% 22.4122.3922.7122.27342 554-
iShares MSCI Russia... ERUS 33.7023.3333.780.04 0.12% 33.7833.5034.0533.66356 400-
iShares MSCI Singa... EWS 22.5422.3525.000.10 0.45% 22.6622.5022.7422.44440 085-
iShares MSCI South... EZA 49.4647.2055.990.60 1.23% 49.7949.1650.0148.86356 998-
iShares MSCI South... EWY 61.4661.1461.820.86 1.42% 61.7761.2662.0760.602 099 918-
iShares MSCI Spain... EWP 28.2428.1335.320.47 1.69% 28.0628.0228.3627.77452 307-
iShares MSCI Swed... EWD 29.8926.0030.03-0.11 -0.37% 29.7329.6830.0530.00330 332-
iShares MSCI Switz... EWL 32.9232.0033.100.37 1.14% 32.9232.8933.0532.55683 551-
iShares MSCI Taiwa... EWT 33.4833.3433.600.36 1.09% 33.7833.4533.9133.127 062 659-
iShares MSCI Thaila... THD 87.5583.5088.46-0.40 -0.45% 87.9187.3688.4487.95152 054-
iShares MSCI Unite... EWU 32.2232.0432.660.28 0.88% 32.1732.1532.3331.944 239 260-
iShares Morningsta... IYLD 24.0524.0124.110.04 0.17% 24.0124.0124.1224.0121 472-
iShares Morningsta... JKL 142.8715134.3100151.4300-0.5649 -0.39% 143.7800142.8715144.4229143.43644 223-
iShares Mortgage R... REM 42.4242.2142.54-0.06 -0.14% 42.6242.3242.6742.48186 178-
iShares North Ame... IGE 33.7333.5433.87-0.25 -0.74% 33.9433.7134.2333.9871 207-
iShares North Ame... IGM 191.59190.08192.77-0.76 -0.40% 193.53191.07195.31192.3532 723-
iShares North Ame... IGN 50.6147.5853.64-0.51 -1.00% 51.3550.6151.6251.122 740-
iShares North Ame... IGV 182.88181.90183.79-3.27 -1.76% 187.62182.80188.34186.151 040 913-
iShares Residential... REZ 62.0961.7362.510.49 0.79% 61.8061.7462.1761.6020 035-
iShares Russell 100... IWB 153.23152.57153.40-0.25 -0.16% 153.80152.89155.06153.48836 585-
iShares Russell 100... IWF 145.16144.54145.33-0.54 -0.37% 146.40144.76147.47145.701 025 760-
iShares Russell 100... IWD 122.17121.51122.210.07 0.06% 122.21121.89123.10122.101 646 982-
iShares Russell 200... IWM 153.36153.06153.07-1.64 -1.06% 155.47152.74156.36155.0124 791 728-
iShares Russell 200... IWO 191.73191.19191.61-3.17 -1.63% 195.22191.02196.48194.901 014 110-
iShares Russell 200... IWN 123.64123.27123.56-0.77 -0.62% 124.54123.17125.37124.41760 103-
iShares Russell 300... IWV 162.81159.05166.11-0.38 -0.23% 163.54162.40164.77163.19287 665-
iShares Russell Mid... IWR 205.77204.78206.13-1.09 -0.53% 207.55205.41208.64206.86220 874-
iShares Russell Mid... IWS 85.7585.2885.89-0.04 -0.05% 85.9185.5486.5385.79713 452-
iShares Russell Mid... IWP 123.07122.60123.38-1.56 -1.25% 125.16122.95125.70124.63220 438-
iShares S&P 100 ET... OEF 123.86123.27124.150.23 0.19% 124.01123.49125.13123.631 001 395-
iShares S&P 500 Gr... IVW 165.93165.38166.28-0.48 -0.29% 167.04165.43168.33166.411 349 092-
iShares S&P 500 Va... IVE 111.97111.31112.220.10 0.09% 111.83111.76112.78111.871 268 279-
iShares S&P Mid-Ca... IJK 213.38212.45213.89-2.01 -0.93% 215.94212.85216.69215.39159 513-
iShares S&P Mid-Ca... IJJ 157.17156.62157.50-0.63 -0.40% 158.16156.95158.99157.80181 493-
iShares S&P SmallC... IJS 153.11152.16153.75-1.14 -0.74% 154.49152.44155.38154.25166 059-
iShares Silver Trus... SLV 13.7413.7413.750.04 0.29% 13.8013.7213.8313.704 598 741-
iShares TIPS Bond E... TIP 109.07109.06109.14-0.10 -0.09% 109.13109.01109.18109.171 118 818-
iShares U.S. Aerosp... ITA 201.95200.02205.07-1.11 -0.55% 204.53201.15204.56203.06170 177-
iShares U.S. Basic M... IYM 90.6390.3290.84-0.63 -0.69% 91.0290.3891.8591.2686 039-
iShares U.S. Broker... IAI 61.2161.0761.370.25 0.41% 61.0260.8961.4860.9639 456-
iShares U.S. Consum... IYK 115.08114.50115.721.33 1.17% 114.82114.70115.85113.7528 829-
iShares U.S. Consum... IYC 198.78198.18201.81-0.52 -0.26% 200.05198.31201.39199.3019 993-
iShares U.S. Energy... IYE 39.6539.4539.79-0.30 -0.75% 39.7839.6140.2539.95368 415-
iShares U.S. Financ... IYF 116.56116.16116.910.29 0.25% 116.03115.89117.45116.27181 422-
iShares U.S. Financ... IYG 127.30124.81127.960.32 0.25% 126.92126.63128.46126.9850 972-
iShares U.S. Health... IYH 194.14193.39194.55-2.11 -1.08% 196.46193.95197.16196.2573 135-
iShares U.S. Health... IHF 193.41192.37194.35-2.34 -1.20% 196.00192.89196.69195.7541 518-
iShares U.S. Home ... ITB 30.5030.4730.52-0.82 -2.62% 31.5230.3531.5231.284 522 639-
iShares U.S. Industr... IYJ 144.52143.94144.83-0.26 -0.18% 145.65144.00145.82144.7857 721-
iShares U.S. Insuran... IAK 62.9362.6363.330.00 0.00% 62.8662.8363.1862.932 167-
iShares U.S. Medica... IHI 208.00205.21211.63-4.22 -1.99% 212.66207.26213.41212.22163 639-
iShares U.S. Oil & G... IEO 70.2569.7070.53-1.49 -2.08% 71.7870.1171.7871.7439 538-
iShares U.S. Oil Equ... IEZ 33.0232.3033.65-0.24 -0.72% 33.2932.9734.2333.2659 245-
iShares U.S. Pharm... IHE 160.30159.66163.21-1.15 -0.71% 162.30159.97162.70161.4516 582-
iShares U.S. Real Es... IYR 77.7977.7877.810.65 0.84% 77.1277.1278.0877.186 614 352-
iShares U.S. Techno... IYW 179.46178.73179.82-0.64 -0.36% 181.13178.86182.66180.10192 077-
iShares U.S. Teleco... IYZ 28.5027.8129.03-0.01 -0.04% 28.5728.4328.8128.51320 455-
iShares U.S. Utilitie... IDU 138.45136.07140.572.10 1.54% 136.07136.07139.12136.3594 874-
iShares iBoxx $ Hig... HYG 84.9084.8684.930.05 0.06% 85.0584.8585.0784.8514 278 234-
iShares iBoxx $ Inv... LQD 112.70112.35113.14-0.14 -0.12% 112.75112.60112.86112.845 938 846-
ishares Gold Trust IAU 11.7511.7611.760.00 0.00% 11.7811.7511.7811.7510 055 480-