Live | Norway | Sweden | Denmark | Europe | USA | Currency | Goods | Grey market | NDXDelayed quotes. Last updated: Tuesday 16. January 23:20
Nasdaq  | Nyse  | Amex
Overview
Largest trades
Quotes
News
Index funds/ETFs
List securities with the following tickers Layout Sort  
Company Ticker Last Buy Sell Change Change% Open Low High Last Volume Ratio
AB Svensk Ekportk... GRU 3.362.873.370.00 0.00% 3.363.363.363.36101-
AB Svensk Ekportk... RJA 6.006.006.02-0.01 -0.17% 6.016.006.026.0151 386-
AB Svensk Ekportk... RJI 5.505.495.51-0.03 -0.54% 5.515.485.515.53198 852-
ALPS Medical Brea... SBIO 33.8432.2036.81-0.89 -2.56% 35.0433.6435.0434.7378 983-
Aberdeen Asia-Pac... FAX 4.994.985.010.00 0.00% 5.004.995.014.99630 367-
Aberdeen Australia... IAF 6.4206.0507.110-0.164 -2.49% 6.6306.4206.6306.58452 789-
Aberdeen Chile Fun... CH 9.389.379.610.05 0.54% 9.159.159.449.3379 420-
Aberdeen Indonesi... IF 8.02017.35008.36000.0303 0.38% 8.05008.02018.05007.98988 729-
Acme United Corpo... ACU 24.3021.7524.980.07 0.29% 24.2524.0024.6524.233 087-
Actinium Pharmace... ATNM 0.75000.74500.76600.0100 1.35% 0.75000.74000.76970.7400941 473-
Adams Resources &... AE 47.3046.8048.230.00 0.00% 47.3047.3047.7547.30896-
AdicsorShares Ran... HDGE 7.617.497.730.01 0.13% 7.557.497.637.60374 976-
AeroCentury Corp. ACY 15.669015.250022.10000.5485 3.63% 15.550015.550015.669015.1205400-
Alexco Resource C... AXU 1.681.661.690.07 4.04% 1.691.641.731.61566 007-
Almaden Minerals,... AAU 0.97000.95600.9860-0.0400 -3.96% 1.01000.96901.01001.0100180 458-
Alpha Pro Tech, Lt... APT 3.803.703.900.00 0.00% 3.803.753.903.8044 524-
American Lorain C... ALN 0.21610.21000.23350.0061 2.90% 0.22050.21000.23410.2100584 455-
American Shared H... AMS 2.752.209.000.05 1.85% 2.702.702.752.706 500-
AmpliPhi BioScienc... APHB 1.091.061.10-0.03 -2.68% 1.171.061.171.12604 634-
Apollo Gold Corpo... AGT 32.0730.9932.750.23 0.72% 32.1332.0332.2531.8420 160-
Asanko Gold Inc. AKG 0.89130.89000.90000.0651 7.88% 0.83000.83000.89950.82622 460 639-
Ashford Inc. AINC 95.3190.5098.000.31 0.33% 96.9995.3199.0095.001 491-
Asterias Biotherap... AST 2.402.352.40-0.05 -2.04% 2.452.352.552.45321 077-
Avalon Holdings Co... AWX 2.151.973.160.07 3.37% 2.112.112.152.087 870-
Avino Silver & Gold... ASM 1.531.501.530.01 0.66% 1.541.501.541.52166 391-
B2Gold Corp Comm... BTG 3.193.163.200.12 3.91% 3.163.133.223.076 934 967-
Bancroft Fund, Ltd... BCV 22.270020.430022.29000.0073 0.03% 22.270022.180922.390022.26277 643-
Bar Harbor Banksh... BHB 28.0327.9928.05-0.36 -1.27% 28.6627.6628.9728.3932 593-
Barclays Bank Plc i... INP 90.2689.4090.37-0.57 -0.62% 90.0789.9490.2690.831 050-
Barclays PLC iPath... ERO 44.7743.0247.92-0.01 -0.02% 44.7444.7444.8344.78577-
Barnwell Industries... BRN 2.30002.11002.45000.0912 4.13% 2.22402.18002.30002.20883 509-
BioTime, Inc. BTX 2.642.632.64-0.04 -1.49% 2.652.602.692.68275 752-
BlackRock Marylan... BZM 13.6612.2515.050.01 0.07% 13.6313.6313.6613.655 584-
BlackRock Massach... MHE 13.9513.8913.950.05 0.38% 13.9513.9413.9513.952 550-
BlackRock Municip... BLE 14.19014.00014.420-0.045 -0.32% 14.24014.17014.25014.23559 278-
BlackRock New Yo... BFY 14.770014.300014.89000.0181 0.12% 14.780014.760014.780014.75193 295-
BlackRock Virginia... BHV 16.55015.51018.2000.075 0.46% 16.55016.55016.55016.475200-
Blackrock MuniVes... MVF 9.649.619.65-0.01 -0.10% 9.649.639.669.65120 578-
Blackrock MuniYie... MZA 17.311015.740018.62000.2109 1.23% 17.400017.311017.402817.100112 391-
Blackrock New Jer... BLJ 14.54014.25014.7700.155 1.08% 14.58014.38014.76014.3859 975-
Blonder Tongue La... BDR 0.77010.67480.80000.0780 11.27% 0.70700.70700.82990.6921762 950-
Bovie Medical Corp... BVX 2.381.494.25-0.06 -2.46% 2.442.362.472.44158 849-
CCA Industries, Inc... CAW 3.203.003.200.10 3.23% 3.153.103.203.10542-
Camber Energy Inc CEI 0.12780.12670.1300-0.0022 -1.69% 0.13910.12560.13910.13003 597 735-
Cambria Foreign Sh... FYLD 27.4827.1227.500.13 0.48% 27.4427.3527.5027.3527 401-
Cambria Global Va... GVAL 27.2426.4827.580.06 0.22% 27.3327.2327.4827.1853 751-
Can-Fite BioPharm... CANF 1.811.781.82-0.07 -3.72% 1.901.761.901.8873 921-
Castle Brands, Inc.... ROX 1.151.141.15-0.03 -2.54% 1.191.141.201.18233 902-
Cel-Sci Corporatio... CVM 2.052.032.07-0.10 -4.65% 2.152.032.152.15209 496-
Central Fund of Ca... CEF 13.7213.6813.710.04 0.29% 13.6813.6213.7513.68266 645-
Central Securities ... CET 28.3526.6230.57-0.04 -0.14% 28.4428.3228.6428.3926 152-
Chase Corporation CCF 114.20114.20114.75-2.00 -1.72% 116.90114.20117.75116.209 116-
Cheniere Energy Pa... CQP 30.2130.1930.26-0.35 -1.15% 30.6630.1930.7530.56245 121-
Cheniere Energy, In... LNG 55.6255.6455.800.89 1.63% 54.9654.8956.8054.732 751 056-
Chicago Rivet & Ma... CVR 32.1031.0032.900.70 2.22% 32.0031.8533.4031.408 732-
China Pharma Hold... CPHI 0.44000.43930.4500-0.0524 -10.64% 0.46000.43000.49000.49241 395 782-
Cohen & Steers Glo... GRI 44.2243.8244.410.03 0.07% 44.2144.2144.5544.192 908-
Columbia India Infr... INXX 15.8914.0017.00-0.48 -2.93% 16.0615.8916.2316.37113 101-
Consolidated-Tomo... CTO 67.0066.8767.25-0.06 -0.09% 67.0966.5667.4467.0613 786-
Contango Oil & Ga... MCF 5.555.555.57-0.03 -0.54% 5.555.405.755.58667 007-
Core Molding Tech... CMT 20.8520.7421.04-0.49 -2.30% 21.4020.8321.4021.343 344-
Cormedix Inc. CRMD 0.51980.50010.5194-0.0102 -1.92% 0.52990.49510.52990.5300926 520-
Cornerstone Strate... CLM 15.9015.8515.90-0.16 -1.00% 16.1015.8616.1716.06518 734-
Cornerstone Total... CRF 15.5015.4415.70-0.24 -1.52% 15.7515.4015.7815.74370 035-
Credit Suisse High ... DHY 2.842.822.850.00 0.00% 2.842.832.862.84311 499-
DB Agriculture Dou... DAG 2.7952.7802.860-0.027 -0.96% 2.8502.7802.8502.82216 585-
DB Agriculture Sho... AGA -24.4032.500.00 0.00%       26.90--
DB Commodity DB ... DYY 3.532.954.250.18 5.37% 3.513.253.533.357 156-
DB Commodity DB ... DEE 77.0031.5394.570.00 0.00% 77.0077.0077.0077.00--
DPW Holdings, Inc. DPW 2.302.222.23-0.43 -15.75% 2.212.162.502.733 967 582-
Daxor Corporation DXR 4.304.054.250.03 0.70% 4.324.254.424.275 355-
Delaware Investme... VCF 15.40815.01015.6200.007 0.05% 15.40815.40815.40815.401564-
Delaware Investme... VMM 13.4512.7713.620.01 0.07% 13.4113.4113.4713.4439 564-
Delaware Investme... VFL 13.2913.0213.48-0.04 -0.30% 13.3813.2913.3913.333 103-
Denison Mines Cor... DNN 0.53070.53000.5400-0.0163 -2.98% 0.54000.52300.54940.5470699 306-
Deutsche Bank AG ... DZZ 5.07005.08005.0900-0.0149 -0.29% 5.12005.06355.14005.084932 907-
Deutsche Bank AG ... DGZ 13.3213.1713.390.08 0.60% 13.2913.2213.3513.244 801-
Deutsche Bank AG ... DGP 26.3526.1927.000.02 0.08% 26.1926.0326.4026.3324 825-
Deutsche X-tracke... ASHR 33.0532.4233.110.14 0.43% 33.1633.0033.2032.911 079 456-
Deutsche X-tracke... CN 39.8539.1040.66-0.16 -0.41% 40.0839.7640.2740.0112 420-
Dexion Daily Real E... DRN 19.4719.4719.630.09 0.46% 19.5919.4520.3819.38433 009-
Direxion Daily 10-Y... TYD 42.7242.7443.00-0.19 -0.44% 42.7242.7242.7242.91100-
Direxion Daily 20-Y... TMF 21.0720.9521.250.22 1.06% 21.1420.8721.2320.85915 506-
Direxion Daily 30-Y... TMV 18.3918.3318.36-0.20 -1.08% 18.2718.2618.5818.591 596 416-
Direxion Daily Chin... YANG 4.674.564.690.00 0.00% 4.564.514.714.67797 655-
Direxion Daily Ene... ERY 7.537.397.550.26 3.58% 7.217.217.587.271 490 127-
Direxion Daily FTS... YINN 42.5442.4843.00-0.03 -0.07% 43.4942.2043.9842.571 652 033-
Direxion Daily Gold... DUST 20.3120.2620.30-0.99 -4.65% 21.2120.2121.2921.336 370 985-
Direxion Daily Gold... NUGT 36.0536.0336.141.42 4.10% 34.6634.5336.3234.635 401 259-
Direxion Daily Hom... NAIL 100.37100.02105.00-4.90 -4.65% 106.8899.61107.38105.27138 989-
Direxion Daily Jr G... JDST 44.5544.5044.68-2.55 -5.41% 46.5444.2147.2247.101 896 735-
Direxion Daily Juni... JNUG 19.820019.780019.82001.0100 5.37% 19.040018.761019.960018.800411 586 791-
Direxion Daily Lati... LBJ 38.6925.4145.430.27 0.70% 39.0038.4539.1438.4211 470-
Direxion Daily MSC... INDL 106.49103.45107.00-4.97 -4.46% 109.00106.18109.08111.4660 925-
Direxion Daily Nat... GASL 29.5229.1930.06-1.44 -4.65% 30.9029.4531.3230.96183 675-
Direxion Daily Rus... RUSS 18.1617.9518.411.01 5.89% 17.6217.5818.3717.15150 676-
Direxion Daily Rus... RUSL 62.5062.1163.38-4.22 -6.32% 64.3262.1065.0766.72238 308-
Direxion Daily S&P... SPXS 26.85026.70026.7200.280 1.05% 26.15025.94027.06026.5513 336 131-
Direxion Daily S&P... SPXL 49.2949.4949.53-0.53 -1.06% 50.5948.8550.9949.824 932 838-
Direxion Daily S&P... LABD 4.224.124.220.35 9.04% 3.813.774.253.8711 070 254-
Direxion Daily S&P... LABU 82.4182.5083.00-8.30 -9.15% 91.9781.6092.9090.731 993 229-
Direxion Daily Sem... SOXS 13.8213.6613.88-0.15 -1.07% 13.6413.3314.0613.971 319 052-
Direxion Daily Sem... SOXL 162.17161.50163.341.72 1.07% 164.06159.16167.72160.45546 059-
Direxion Dly CSI 30... CHAD 29.2228.7040.00-0.14 -0.48% 29.0929.0629.2529.3625 590-
Direxion Dly CSU 3... CHAU 33.6531.0033.800.22 0.66% 34.0333.6034.0333.43166 449-
Direxion Emerging... EDZ 7.877.787.930.10 1.29% 7.687.627.917.77832 578-
Direxion Emerging... EDC 143.60143.80144.09-2.00 -1.37% 147.45142.90148.38145.60330 163-
Direxion Energy Bu... ERX 41.2041.2641.43-1.59 -3.72% 43.1340.9343.2042.792 674 586-
Direxion Financial ... FAZ 10.8010.7810.880.07 0.65% 10.5310.4210.9010.731 857 699-
Direxion Financial ... FAS 74.0674.0074.49-0.45 -0.60% 76.0173.2276.6674.512 461 105-
Direxion Shares ET... DRIP 10.2210.0410.260.52 5.36% 9.719.5710.259.702 394 764-
Direxion Small Cap... TZA 11.3911.3011.310.41 3.73% 10.8410.7211.4610.9812 944 728-
Direxion Small Cap... TNA 75.3275.8675.94-2.86 -3.66% 79.2274.7580.0778.185 135 600-
Direxion Technolog... TECL 126.27125.01129.99-1.47 -1.15% 130.10125.22131.32127.74213 049-
Drexion Daily Real... DRV 12.2112.0712.25-0.06 -0.49% 12.2111.5912.2112.27107 091-
Dreyfus Municipal ... DMF 8.798.758.97-0.01 -0.11% 8.788.758.838.8088 177-
E-TRACS USB Bloom... UAG 17.60817.38017.6300.173 0.99% 17.60817.60817.60817.435100-
E-TRACS USB Bloom... UCI 15.4315.4015.47-0.05 -0.33% 15.4115.3715.4815.4828 052-
E-TRACS USB Bloom... FUD 17.7717.6317.83-0.01 -0.05% 17.7717.7717.7717.78135-
E-TRACS USB Bloom... PTM 10.5110.4110.500.15 1.45% 10.4810.3810.5110.36866-
E-TRACS USB Bloom... USV -21.79022.2300.000 0.00%       21.685--
ETFMG Alternative... MJX 35.2335.2135.431.65 4.91% 35.8535.0036.5033.581 419 228-
ETFS Physical Palla... PALL 104.74104.47104.73-2.39 -2.23% 105.46104.01105.56107.1332 999-
ETFS Physical Plati... PPLT 95.2295.1095.230.41 0.43% 94.6594.6595.2794.8189 978-
Eaton Vance Califo... EVM 11.5611.3611.820.06 0.52% 11.5211.4911.5711.5044 279-
Eaton Vance Califo... CEV 12.0611.8312.31-0.01 -0.08% 12.1012.0312.1112.0729 955-
Eaton Vance Munic... EIM 12.3812.3812.43-0.01 -0.08% 12.3712.3712.4212.39103 875-
Eaton Vance New Y... ENX 12.2011.9612.35-0.03 -0.25% 12.3012.2012.3212.2332 997-
Eaton Vance New Y... EVY 12.7012.2712.780.06 0.47% 12.7312.6712.7312.6420 865-
Ellsworth Fund Ltd ECF 9.679.309.860.01 0.10% 9.679.599.679.6614 324-
Emerson Radio Cor... MSN 1.461.431.470.01 0.69% 1.471.391.471.4533 674-
Energy Fuels Inc Or... UUUU 1.661.651.69-0.15 -8.29% 1.761.641.811.81515 121-
Enservco Corp. ENSV 1.05000.99111.05000.0400 3.96% 1.00001.00001.09361.0100109 518-
Entree Gold Inc Or... EGI 0.53000.52980.5310-0.1409 -21.00% 0.63000.50050.63000.6709787 431-
Espey Mfg. & Elect... ESP 24.550024.250026.9000-0.1092 -0.44% 24.670024.550024.670024.65921 900-
Eurasian Minerals I... EMX 0.91000.83000.9200-0.0050 -0.55% 0.91000.90000.95000.915075 835-
First Trust ISE Chin... FNI 42.04041.79046.2400.194 0.46% 42.49041.87042.67741.84621 610-
First Trust Morning... FDL 30.4730.3130.62-0.14 -0.46% 30.6630.3730.6830.61138 215-
First Trust S&P REI... FRI 22.0521.9422.310.02 0.09% 22.1522.0522.3822.0354 546-
Flanigan's Enterpri... BDL 23.0121.4526.35-0.90 -3.74% 23.0023.0023.0123.90275-
Flexible Solutions I... FSI 1.87001.86001.95000.0399 2.18% 1.85001.84002.10001.8301169 178-
Franklin Street Pro... FSP 10.6210.6010.620.21 2.02% 10.5210.4610.7410.40494 111-
Friedman Industrie... FRD 5.5505.4406.1400.015 0.27% 5.5005.4205.5505.53524 917-
GAMCO Global Gol... GGN 5.425.345.410.06 1.12% 5.395.345.425.40852 295-
GSE Systems, Inc. GVP 3.553.453.500.15 4.41% 3.403.353.553.4047 819-
Gastar Exploration... GST 1.191.181.19-0.14 -10.53% 1.341.171.361.331 556 052-
General Employme... JOB 2.73002.55002.80000.1301 5.00% 2.62002.60002.88092.599925 059-
General Moly, Inc. GMO 0.38950.37000.3899-0.0004 -0.10% 0.39000.37500.39000.3899281 968-
Global X China Con... CHIQ 19.1018.8322.07-0.29 -1.50% 19.4719.0319.4719.39227 247-
Global X China Ene... CHIE 11.7511.6011.83-0.30 -2.47% 12.0511.7512.0512.055 046-
Global X China Fina... CHIX 19.5417.0020.060.04 0.21% 19.7619.5319.9019.5064 471-
Global X China Indu... CHII 16.0810.8616.010.32 2.02% 15.7815.7816.0815.76304-
Global X China Mat... CHIM 22.370014.970022.4100-0.1442 -0.64% 22.500022.370022.600022.51424 574-
Global X Copper M... COPX 28.8126.7829.06-0.29 -1.00% 29.0928.6529.1529.10114 261-
Global X FTSE Nord... GXF 23.870023.760023.90000.0325 0.14% 23.890023.800023.923223.837529 387-
Global X Gold Expl... GOEX 24.0922.0024.280.60 2.55% 23.6623.6624.1023.4936 077-
Global X Lithium a... LIT 39.8339.5040.50-0.84 -2.07% 41.0639.6041.2140.671 285 036-
Global X MSCI Arge... ARGT 37.4137.0545.000.12 0.32% 37.5537.4137.7537.29108 622-
Global X MSCI Colo... GXG 10.619.4010.750.04 0.38% 10.5710.4510.6510.57112 347-
Global X MSCI Gree... GREK 10.9310.7311.19-0.04 -0.36% 11.0110.9311.0510.971 147 377-
Global X MSCI Nige... NGE 25.7423.3039.890.58 2.31% 25.5025.2426.0325.1655 904-
Global X MSCI Norw... NORW 14.0312.9014.65-0.05 -0.36% 14.1414.0214.1614.0868 778-
Global X MSCI Port... PGAL 12.5811.8112.690.04 0.32% 12.6712.5712.7012.5432 294-
Global X Silver Min... SIL 33.7433.2834.00-0.02 -0.06% 33.6233.5033.8533.76229 729-
Global X SuperDivi... SDIV 22.0021.9022.25-0.03 -0.14% 22.1522.0022.2422.03334 161-
Global X Uranium E... URA 14.5414.5015.48-0.74 -4.84% 15.1914.4015.2715.28880 341-
Glough Global Opp... GLO 11.240011.230011.2600-0.0998 -0.88% 11.370011.240011.450011.3398347 888-
Gold Resource Cor... GORO 5.004.975.000.34 7.30% 4.724.685.054.66835 830-
Golden Minerals Co... AUMN 0.46200.45200.5171-0.0080 -1.70% 0.46100.45000.48000.4700220 427-
Golden Star Resour... GSS 0.86000.85250.8715-0.0130 -1.49% 0.87000.85190.88250.87301 212 918-
Goldfield Corporat... GV 4.904.855.00-0.10 -2.00% 5.054.905.105.00257 675-
Gran Tierra Energy... GTE 2.822.802.83-0.15 -5.05% 2.952.772.962.972 201 052-
Great Panther Silve... GPL 1.401.401.42-0.03 -2.10% 1.441.401.451.43768 791-
Grupo Simec, S.A.B... SIM 10.547.1512.500.26 2.53% 10.2510.2510.5610.285 921-
Guggenheim BRIC E... EEB 39.5938.8740.46-0.38 -0.95% 39.9439.5540.1939.977 587-
Guggenheim China ... TAO 31.080031.000031.3600-0.4894 -1.55% 31.630031.060031.630031.569432 948-
Guggenheim China ... HAO 31.20030.40032.060-0.475 -1.50% 31.55031.16031.55031.67533 109-
Guggenheim Curren... FXA 79.6079.6179.630.46 0.58% 79.4979.3879.6679.1422 173-
Guggenheim Curren... FXB 134.05134.04134.070.58 0.43% 133.69133.65134.09133.4730 257-
Guggenheim Curren... FXC 79.3679.3779.420.25 0.32% 79.4679.3379.5879.1173 982-
Guggenheim Curren... FXE 118.16118.13118.140.76 0.65% 117.56117.50118.28117.40778 311-
Guggenheim Curren... FXS 118.25118.20118.54-0.12 -0.10% 118.33118.20118.33118.37975-
Guggenheim Curren... FXF 98.3298.2998.310.90 0.92% 97.6797.6598.3997.4222 736-
Guggenheim Fronti... FRN 15.875015.000016.62000.1553 0.99% 15.800015.800015.930015.719794 865-
Guggenheim Multi-... CVY 22.9222.8123.08-0.14 -0.61% 23.0222.8923.1823.06263 266-
Guggenheim Russel... XLG 197.65197.35198.17-0.37 -0.19% 199.09197.41199.69198.0211 269-
Guggenheim S&P 50... RPG 110.24108.28113.22-0.36 -0.33% 111.34109.87111.70110.6078 842-
Guggenheim S&P 50... RPV 69.4969.4469.64-0.70 -1.00% 70.4069.3270.4370.1963 925-
Guggenheim S&P G... CGW 35.6534.7836.420.08 0.22% 35.7235.6135.8935.57103 992-
Guggenheim S&P M... RFV 72.5472.4172.60-0.82 -1.12% 73.4972.5473.6473.361 992-
Guggenheim S&P Sm... RZV 74.9274.7175.07-1.03 -1.36% 76.3874.6476.6875.9519 262-
Guggenheim Solar ... TAN 25.9325.2426.11-0.67 -2.52% 26.6225.8326.6926.60356 597-
HMG/Courtland Pro... HMG 14.8411.0021.990.44 3.06% 14.8414.8414.8414.40100-
Hemispherx BioPha... HEB 0.61980.62000.63000.0939 17.86% 0.57000.56000.63000.52593 596 852-
IQ Real Return ETF CPI 27.670025.710029.31000.0508 0.18% 27.700027.650027.700027.61929 730-
ImmunoCellular Th... IMUC 0.30200.30000.3122-0.0078 -2.52% 0.31800.30000.31800.3098887 824-
Imperial Oil Limite... IMO 31.4531.4031.530.28 0.90% 31.4331.2631.6531.17531 905-
Income Opportunit... IOR 10.758.0012.50-0.10 -0.92% 10.5010.5011.1910.853 308-
India Globalization... IGC 1.07921.06001.0800-0.0008 -0.07% 1.10001.04001.10001.0800727 423-
InnSuites Hospitali... IHT 1.791.451.900.05 2.87% 1.771.771.851.7410 590-
Innovator IDB 50 E... FFTY 34.9534.6935.86-0.42 -1.19% 35.7734.7235.8735.37611 217-
Innovator IDB ETF ... LDRS 26.669926.010027.6900-0.2899 -1.08% 27.270026.610027.440026.9598209 978-
Intellicheck Mobili... IDN 2.470.702.77-0.07 -2.76% 2.542.422.552.5432 746-
Intelligent Systems... INS 5.004.905.250.09 1.83% 4.984.855.004.91700-
International Towe... THM 0.45000.45000.4890-0.0190 -4.05% 0.45000.44640.48300.4690309 528-
Inuvo, Inc New INUV 0.89880.86100.89880.0088 0.99% 0.90000.85050.90930.890054 958-
Invesco Advantage... VKI 11.2411.2411.28-0.03 -0.27% 11.3211.2311.3311.27153 713-
IsoRay, Inc. ISR 0.42780.41030.4400-0.0086 -1.97% 0.44000.41010.44500.4364146 691-
LGL Group, Inc. (Th... LGL 5.705.655.84-0.02 -0.35% 5.745.705.745.72650-
Ladenburg Thalman... LTS 3.073.063.07-0.14 -4.36% 3.243.063.243.21116 497-
Libbey Inc. LBY 7.617.587.61-0.10 -1.30% 7.767.567.947.71138 949-
MFS California Mun... CCA 11.2711.1011.56-0.10 -0.86% 11.3511.2711.3811.4111 914-
Mag Silver Corpora... MAG 12.3212.2712.330.11 0.90% 12.3712.0812.3712.21187 479-
Market Vectors Ch... CNY 45.19243.76046.0000.386 0.86% 44.50044.34945.19244.806873-
Market Vectors Do... DRR 47.00044.85049.500-2.495 -5.04% 48.05046.19048.09549.4953 684-
Market Vectors Se... SMH 102.82102.91103.120.47 0.46% 103.34102.26103.98102.353 617 165-
Materials Select Se... XLB 62.6662.7062.79-0.73 -1.15% 63.5862.2663.6663.407 577 646-
Micron Solutions, I... MICR 3.60003.20003.68000.1263 3.64% 3.48003.47003.68003.473722 303-
NTN Buzztime, Inc. NTN 4.914.595.150.30 6.51% 4.464.465.004.6114 781-
NanoViricides, Inc.... NNVC 0.95000.86000.95750.0500 5.56% 0.90000.88000.95000.9000117 425-
National HealthCar... NHC 63.9063.9064.44-0.19 -0.30% 64.7163.8465.2964.0927 801-
Navidea Biopharma... NAVB 0.39010.38500.3930-0.0109 -2.72% 0.39500.37510.40970.4010252 266-
Neuberger Berman... NBW 13.8113.8014.04-0.14 -0.97% 13.9313.8013.9313.9423 614-
Neuberger Berman... NBH 14.7514.5515.040.00 0.00% 14.8114.7114.8414.7554 364-
Neuberger Berman... NBO 12.1611.9012.39-0.03 -0.25% 12.2312.1412.2312.1922 833-
Nevsun Resources ... NSU 2.432.402.420.04 1.67% 2.402.392.452.39475 832-
New Concept Energ... GBR 1.601.601.69-0.05 -3.02% 1.701.561.701.6538 426-
New Gold Inc. NGD 3.423.433.440.03 0.88% 3.403.273.453.395 456 047-
Northern Dynasty ... NAK 1.691.681.710.01 0.60% 1.701.681.721.681 930 641-
Northern Oil and G... NOG 2.722.702.72-0.19 -6.53% 2.962.612.962.912 403 709-
Novagold Resource... NG 3.943.933.96-0.02 -0.51% 4.003.884.033.991 010 781-
OncoCyte Corpora... OCX 4.354.254.400.05 1.16% 4.354.154.634.3017 874-
Orchids Paper Prod... TIS 14.6014.5114.610.17 1.18% 14.3314.3014.8614.4354 665-
Palatin Technologi... PTN 0.89000.87000.8950-0.0114 -1.26% 0.90000.87000.90400.9014513 919-
Pareteum Corp TEUM 2.312.282.31-0.07 -2.94% 2.282.252.452.382 414 708-
Park National Corp... PRK 108.08107.56108.150.16 0.15% 108.62107.57109.79107.9226 814-
Peritus High Yield ... HYLD 36.5836.2037.24-0.02 -0.05% 36.6036.5536.7136.6018 720-
Platinum Group Me... PLG 0.51430.50000.52960.0118 2.35% 0.52800.50500.56000.50251 033 408-
Polymet Mining Co... PLM 1.02001.00001.0300-0.0300 -2.86% 1.06001.00001.06001.0500601 556-
Power REIT (MD) PW 6.155.506.85-0.03 -0.43% 6.106.106.246.184 775-
PowerShares Build... BAB 30.3729.8730.370.02 0.07% 30.4730.3430.4930.3584 707-
PowerShares Clean... PZD 44.5144.3744.660.14 0.32% 44.8444.4245.0044.3715 869-
PowerShares DB A... DBA 18.5418.4018.80-0.04 -0.22% 18.5118.4718.5418.56523 169-
PowerShares DB Ba... BDD 10.02010.00010.350-0.156 -1.53% 9.9609.96010.03010.176400-
PowerShares DB Ba... BOM -6.6511.220.00 0.00%       7.20--
PowerShares DB Ba... DBB 19.2619.0020.23-0.09 -0.47% 19.1519.1219.2619.35344 824-
PowerShares DB Co... DBC 16.8916.8816.92-0.08 -0.47% 16.9016.8416.9316.972 364 302-
PowerShares DB Cr... DTO 79.3378.0079.751.11 1.42% 78.9677.0779.3378.2210 030-
PowerShares DB En... DBE 15.080014.850015.3000-0.0599 -0.40% 15.120015.050015.150015.139965 440-
PowerShares DB O... DBO 10.7710.7610.77-0.09 -0.83% 10.8010.7110.8410.86276 322-
PowerShares DB Si... DBS 26.4326.1026.810.33 1.26% 26.4426.4326.4426.10306-
PowerShares DB US... UDN 22.8222.8122.820.12 0.53% 22.7522.7322.8422.7071 709-
PowerShares DB US... UUP 23.5823.5723.58-0.13 -0.55% 23.6623.5523.6823.712 399 040-
PowerShares Dyna... PXJ 10.4210.3410.62-0.24 -2.25% 10.6810.4010.6810.6689 799-
PowerShares Dyna... PSJ 66.4625.5866.42-1.05 -1.56% 67.8966.4267.8967.514 431-
PowerShares Finan... PGF 18.6918.6018.83-0.07 -0.37% 18.8218.6918.8218.76413 719-
PowerShares Funda... PXSV 31.4931.1631.56-0.42 -1.31% 32.0031.4332.1031.915 383-
PowerShares Globa... PBD 13.5613.4413.65-0.03 -0.22% 13.6413.5413.6613.5918 220-
PowerShares Globa... PXR 39.15039.03039.360-0.595 -1.50% 39.49039.15039.59939.7452 742-
PowerShares High ... PHB 18.9718.7419.210.00 0.00% 18.9818.9719.0118.97499 266-
PowerShares India ... PIN 26.8725.0050.00-0.41 -1.50% 26.9726.8527.0827.2854 937-
PowerShares Liste... PSP 13.0812.8014.60-0.03 -0.23% 13.1813.0413.2013.11116 495-
PowerShares Natio... PZA 25.6625.3025.760.04 0.16% 25.6725.6225.6825.62418 108-
PowerShares S&P 5... SPLV 47.7747.8147.88-0.14 -0.29% 48.0947.7148.2247.911 187 477-
PowerShares Wilde... PBW 25.6025.5525.74-0.52 -1.99% 26.2825.5026.3326.1220 229-
PowerShares Wilde... PUW 28.1127.4429.570.20 0.72% 28.1128.1128.1127.91100-
ProShares Global L... PEX 37.2536.7937.350.34 0.92% 37.1337.1337.2536.91351-
ProShares Short Do... DOG 14.3314.0114.480.00 0.00% 14.2014.1714.3814.331 262 552-
ProShares Short Fi... SEF 11.3011.2414.000.04 0.33% 11.1611.1611.3211.2616 141-
ProShares Short Hi... SJB 23.0623.0123.220.03 0.13% 23.0323.0023.0923.0365 785-
ProShares Short M... EUM 17.15017.08017.1800.075 0.44% 17.00016.95517.16017.075280 174-
ProShares Short M... MYY 10.9010.8910.980.04 0.33% 10.8010.8010.9410.8619 824-
ProShares Short QQ... PSQ 33.7833.5233.940.08 0.24% 33.4633.2933.8733.70924 340-
ProShares Short Ru... RWM 41.3041.1746.400.50 1.23% 40.6040.4541.3740.80527 517-
ProShares Short S&... SH 29.1029.0629.070.09 0.31% 28.8728.7829.1929.013 382 505-
ProShares Short Sm... SBB 33.470033.230033.66000.3785 1.14% 33.040033.040033.490033.09153 095-
ProShares Short VI... SVXY 129.69130.29130.34-8.50 -6.15% 137.40128.28137.55138.199 471 854-
ProShares Trust II VIXY 22.7622.6522.661.32 6.16% 21.5821.5322.9921.442 478 267-
ProShares Trust Ul... UVXY 9.769.679.681.09 12.57% 8.818.759.958.6756 804 559-
ProShares Ultra 20... UBT 80.9880.8781.090.58 0.72% 81.1280.3681.2980.4057 587-
ProShares Ultra 7-... UST 56.3156.2856.310.07 0.12% 56.3456.1656.3756.244 584-
ProShares Ultra Ba... UYM 79.1878.2380.13-2.09 -2.57% 81.9378.2181.9381.2717 229-
ProShares Ultra Blo... UCO 26.2826.2926.31-0.43 -1.61% 26.5025.9626.6926.712 176 776-
ProShares Ultra Blo... BOIL 6.686.646.68-0.12 -1.76% 6.576.396.806.80983 998-
ProShares Ultra Co... UCC 90.2788.78101.08-0.73 -0.80% 92.0589.4292.5091.003 193-
ProShares Ultra Do... DDM 143.24140.38143.41-0.24 -0.17% 145.89142.34146.56143.48545 299-
ProShares Ultra Eu... ULE 18.2018.1618.220.23 1.28% 18.0518.0018.2317.9724 865-
ProShares Ultra FT... XPP 97.2696.6597.97-0.00 -0.00% 98.3496.6999.3597.2616 997-
ProShares Ultra Fin... UYG 134.45132.75136.25-0.70 -0.52% 137.50133.62137.53135.1550 378-
ProShares Ultra Go... UGL 42.83042.61042.9700.098 0.23% 42.51042.38042.83842.73225 240-
ProShares Ultra He... RXL 96.8695.3198.140.76 0.80% 97.9496.5298.2096.106 142-
ProShares Ultra Ind... UXI 79.43378.51088.960-1.505 -1.86% 81.98079.10081.98080.9389 951-
ProShares Ultra MS... EET 102.500096.7800109.1200-0.8248 -0.80% 104.1600102.5000104.9700103.324812 702-
ProShares Ultra Mi... MVV 129.51129.00130.87-1.82 -1.39% 132.35129.39132.77131.3337 285-
ProShares Ultra Oi... DIG 44.1143.5744.69-1.13 -2.50% 45.6143.9445.6345.24104 690-
ProShares Ultra QQ... QLD 81.1781.4381.47-0.46 -0.56% 82.7180.7383.5881.632 313 137-
ProShares Ultra Re... URE 59.7659.5160.270.29 0.49% 59.8459.7361.6859.4725 662-
ProShares Ultra Ru... UWM 73.9971.7576.35-1.91 -2.52% 76.6173.6877.0275.90192 537-
ProShares Ultra S&... SSO 117.58117.93117.94-0.82 -0.69% 119.61116.91120.25118.402 247 517-
ProShares Ultra Se... USD 131.9168130.2400133.57001.1076 0.85% 132.0900130.8100134.5000130.80929 273-
ProShares Ultra Sil... AGQ 34.8734.7834.89-0.17 -0.49% 34.4034.2434.9335.0496 884-
ProShares Ultra Te... ROM 96.0991.00104.72-1.07 -1.10% 98.2395.7399.1897.1625 142-
ProShares Ultra Ut... UPW 42.6842.2143.90-0.14 -0.33% 42.8242.2043.3342.824 981-
ProShares Ultra Ye... YCL 59.6659.5759.650.74 1.26% 59.3059.1559.6658.922 446-
ProShares UltraPro... UDOW 106.53106.56107.00-0.19 -0.18% 109.40105.36110.13106.721 602 256-
ProShares UltraPro... URTY 88.3487.0589.67-3.46 -3.77% 93.1187.8794.0091.80267 387-
ProShares UltraPro... UPRO 156.00156.75156.85-1.64 -1.04% 160.19154.78161.37157.642 591 931-
ProShares UltraPro... SRTY 30.0428.4030.241.07 3.69% 28.6028.2830.2528.97946 730-
ProShares UltraPro... SPXU 10.1810.1310.140.10 0.99% 9.939.8510.2810.0811 102 403-
ProShares UltraSho... SMN 12.3512.1812.520.30 2.49% 12.0812.0012.4912.0521 793-
ProShares UltraSho... SCO 21.7921.7621.780.34 1.59% 21.6221.4722.0621.452 201 391-
ProShares UltraSho... KOLD 37.8037.5437.920.84 2.27% 38.2237.0339.0236.9628 699-
ProShares UltraSho... SZK 13.54613.42014.4500.061 0.45% 13.40013.39113.54613.485300-
ProShares UltraSho... SCC 21.4012.8523.00-0.44 -2.01% 21.4021.4021.4021.845 000-
ProShares UltraSho... DXD 8.007.828.000.00 0.00% 7.867.828.068.002 294 288-
ProShares UltraSho... EUO 20.2720.2520.33-0.27 -1.31% 20.4920.2320.5120.54367 614-
ProShares UltraSho... EPV 28.320028.080028.4700-0.1552 -0.55% 28.250028.160028.380028.47528 855-
ProShares UltraSho... SKF 19.8619.1520.100.06 0.31% 19.5919.4219.9319.8022 713-
ProShares UltraSho... GLL 65.4665.4865.53-0.13 -0.19% 65.9465.3866.2565.5930 048-
ProShares UltraSho... TBT 34.7834.7634.78-0.32 -0.91% 34.7434.6735.0735.102 896 354-
ProShares UltraSho... PST 22.0422.0022.020.00 0.00% 21.9921.9522.0822.0484 729-
ProShares UltraSho... EEV 7.627.557.680.05 0.66% 7.527.467.647.5722 265-
ProShares UltraSho... MZZ 17.7116.23450.000.12 0.68% 17.4817.4817.8017.593 517-
ProShares UltraSho... DUG 33.0832.6433.680.84 2.61% 32.4532.2133.1932.24134 795-
ProShares UltraSho... QID 12.0712.0312.040.07 0.58% 11.8511.7212.1412.005 919 892-
ProShares UltraSho... SRS 32.1431.7332.34-0.20 -0.62% 32.0331.1232.1632.3432 256-
ProShares UltraSho... TWM 16.6316.4317.120.41 2.53% 16.0615.9616.6916.221 203 865-
ProShares UltraSho... SDS 38.1638.0438.060.25 0.66% 37.5237.3338.3837.918 048 151-
ProShares UltraSho... ZSL 30.4430.4130.500.13 0.43% 30.8630.4031.0230.3168 453-
ProShares UltraSho... YCS 71.9171.9372.02-0.83 -1.14% 72.1571.7172.5672.74219 173-
ProShares Ultrasho... FXP 14.6214.4414.700.00 0.00% 14.4114.3014.6914.6250 174-
PureFunds ISE Cybe... HACK 32.8932.5033.00-0.50 -1.50% 33.3432.8133.6233.39308 122-
PureFunds ISE Junio... SILJ 12.3011.3613.240.15 1.23% 12.2712.1712.3912.15138 354-
PureFunds ISE Mob... IPAY 36.9636.0037.000.07 0.19% 37.2536.8637.4436.89169 270-
QuantShares U.S. M... SIZ 19.6219.5819.82-0.36 -1.80% 19.8819.6219.8819.98800-
RELM Wireless Cor... RWC 3.903.454.100.00 0.00% 3.853.854.003.906 174-
Retractable Techn... RVP 0.69300.67600.6800-0.0059 -0.84% 0.70000.67060.73010.6989254 527-
Rexahn Pharmaceu... RNN 2.092.072.11-0.03 -1.42% 2.132.002.152.12181 952-
SIFCO Industries, In... SIF 6.456.456.750.04 0.62% 6.506.456.506.411 100-
SPDR Barclays 1-3 ... BIL 91.4591.4591.47-0.02 -0.02% 91.4591.4591.4691.47268 996-
SPDR Barclays Mor... MBG 25.9525.8425.99-0.03 -0.12% 26.0025.9226.0025.9838 087-
SPDR Barclays Shor... SJNK 27.6927.6927.720.01 0.04% 27.7327.6727.7327.681 666 554-
SPDR Bloomberg B... JNK 36.8736.8536.880.01 0.03% 36.8936.8236.9436.8613 181 479-
SPDR Bloomberg B... BWX 28.9028.2129.600.10 0.35% 28.8728.8328.9828.80697 908-
SPDR DJ Euro STOX... FEZ 42.8742.8843.000.11 0.26% 43.0342.8543.1342.764 572 834-
SPDR DJ Wilshire R... RWR 88.8588.3789.310.05 0.06% 89.0288.8490.3588.80220 339-
SPDR Dow Jones In... DIA 257.81258.09258.15-0.10 -0.04% 260.27256.91260.75257.916 664 585-
SPDR Global Dow E... DGT 89.435084.250089.54000.1853 0.21% 89.970089.432089.970089.24971 220-
SPDR Gold Trust GLD 127.15127.09127.100.19 0.15% 126.60126.40127.18126.967 285 874-
SPDR MidCap Trust... MDY 354.53355.20355.91-2.67 -0.75% 358.27353.94359.18357.201 148 685-
SPDR Nuveen S&P H... HYMB 55.7754.7555.840.25 0.45% 55.5655.5055.8455.52156 847-
SPDR S&P 500 SPY 277.06277.38277.39-0.86 -0.31% 279.35276.18280.09277.9471 352 212-
SPDR S&P Aerospa... XAR 86.6485.5091.58-1.11 -1.26% 88.3686.4588.6287.75177 795-
SPDR S&P China ET... GXC 115.04109.20119.22-1.26 -1.08% 116.47114.70116.90116.3050 917-
SPDR S&P Dividend... SDY 95.3495.3995.52-0.38 -0.40% 95.9595.1596.3495.72509 582-
SPDR S&P Emerging... GMF 109.90109.12110.74-0.30 -0.27% 110.67109.67111.20110.2031 891-
SPDR S&P Emerging... EWX 53.6152.9354.07-0.65 -1.20% 54.0553.6154.1354.2671 308-
SPDR S&P Global D... WDIV 71.780470.920072.6000-0.0071 -0.01% 72.080071.752272.169171.78757 119-
SPDR S&P Health C... XHS 65.300264.750065.99000.1793 0.28% 65.320065.230065.469865.12093 636-
SPDR S&P Insuranc... KIE 30.9230.7531.07-0.17 -0.55% 31.2130.8531.2131.09219 430-
SPDR S&P Internati... GWX 36.9736.8637.07-0.11 -0.30% 37.1536.9537.1937.08157 461-
SPDR S&P Metals &... XME 38.2538.2538.39-0.73 -1.87% 38.8338.0939.2138.986 917 032-
SPDR S&P Oil & Gas... XES 18.6918.6018.80-0.50 -2.61% 19.2118.6619.2919.191 909 214-
SPDR S&P Oil & Gas... XOP 39.0139.0039.08-0.71 -1.79% 39.7238.9639.9239.7215 489 725-
SPDR S&P Pharmac... XPH 45.2945.1045.54-0.45 -0.98% 45.9845.1946.2645.74147 113-
SPDR S&P Semicond... XSD 74.2073.8674.55-0.84 -1.12% 75.5573.8775.6475.04104 822-
SPDR Select Sector... XLY 104.28104.35104.47-0.75 -0.71% 105.56104.01106.02105.038 427 536-
SPDR Select Sector... XLP 56.9056.9256.980.25 0.44% 56.7656.7357.1156.6413 479 131-
SPDR Select Sector... XLE 76.4476.5476.55-0.98 -1.27% 77.6076.3077.6577.4214 724 013-
SPDR Select Sector... XLF 29.1429.1529.17-0.09 -0.31% 29.4828.9929.5329.2465 325 734-
SPDR Select Sector... XLV 87.2087.3187.420.38 0.44% 87.3687.1187.9586.828 394 325-
SPDR Select Sector... XLI 79.4579.4679.59-0.72 -0.90% 80.4779.0980.6080.1612 884 396-
SPDR Select Sector... XLK 66.5566.6566.69-0.26 -0.39% 67.2266.3867.4666.8117 450 702-
SPDR Select Sector... XLU 50.1550.1550.19-0.11 -0.22% 50.4649.8650.6050.2625 413 156-
SPDR Series Trust ... XBI 86.8586.9387.14-2.78 -3.10% 90.0086.6090.3389.626 120 535-
SPDR Series Trust S... XHB 45.7345.6845.75-0.48 -1.04% 46.4445.5446.5346.212 350 967-
SPDR Wells Fargo P... PSK 43.6042.9047.58-0.11 -0.25% 43.7543.6043.7643.71288 484-
Saga Communicatio... SGA 42.2042.1042.80-0.15 -0.35% 42.5242.2042.6042.351 913-
Sandstorm Gold Lt... SAND 5.225.215.240.05 0.97% 5.215.115.255.171 512 250-
Schwab Emerging M... SCHE 29.3329.0029.33-0.07 -0.24% 29.5129.2829.6029.401 070 790-
Schwab U.S. Small-... SCHA 71.4771.0471.91-0.87 -1.20% 72.6571.3372.8172.34443 892-
Schwab US Aggreg... SCHZ 51.8651.2551.870.03 0.06% 51.8951.8151.8951.83697 519-
Seaboard Corporat... SEB 4 261.904 185.004 290.00-18.02 -0.42% 4 324.004 245.004 324.004 279.92482-
Servotronics, Inc. SVT 10.590010.510011.4000-0.2500 -2.31% 10.620010.460010.840010.840031 206-
Silvercorp Metals I... SVM 2.902.882.91-0.02 -0.68% 2.942.862.992.92387 286-
Skyline Corporatio... SKY 20.6920.4623.35-0.49 -2.31% 21.5720.5821.6321.1843 975-
Solitario Explorati... XPL 0.70000.67840.7061-0.0092 -1.30% 0.71000.69000.71160.7092187 978-
Southwest Georgia... SGB 22.000019.100022.75001.5001 7.32% 20.500020.500022.000020.49991 397-
Sprott Physical Go... PHYS 10.9010.8610.940.01 0.09% 10.8510.8410.9010.89573 726-
Sprott Physical Pla... SPPP 9.729.579.78-0.19 -1.91% 9.849.669.849.9173 591-
Sprott Physical Silv... PSLV 6.446.356.48-0.01 -0.16% 6.386.376.446.45640 874-
SunLink Health Sys... SSY 1.561.351.630.00 0.00% 1.551.551.561.561 665-
Synthetic Biologics... SYN 0.51010.50100.5211-0.0144 -2.75% 0.50900.50000.51960.5245964 311-
Tanzanian Royalty... TRX 0.38920.38000.4000-0.0258 -6.22% 0.41500.38000.41500.4150460 585-
Taseko Mines, Ltd. TGB 1.941.921.95-0.10 -4.90% 2.051.892.062.041 186 728-
Tengasco, Inc. TGC 0.76760.73000.9000-0.0724 -8.62% 0.83990.76000.84000.840019 094-
Teucrium Corn Fun... CORN 16.6716.5116.720.06 0.36% 16.5816.5416.6716.6161 610-
Teucrium Soybean SOYB 18.000017.510018.42000.1721 0.97% 18.020017.940018.023217.827920 225-
Teucrium Wheat ET... WEAT 5.88005.83006.0000-0.0405 -0.68% 5.92005.84005.92005.9205182 077-
Timmins Gold Corp ALO 3.763.763.790.12 3.30% 3.693.653.803.64156 012-
Tompkins Financia... TMP 83.4482.9683.350.33 0.40% 83.0682.1684.0583.1123 529-
TransAtlantic Petr... TAT 1.231.191.24-0.02 -1.60% 1.261.191.331.25112 722-
Trio-Tech Internat... TRT 6.055.856.630.31 5.40% 5.755.756.175.7444 620-
U.S. Geothermal In... HTM 3.933.604.330.01 0.26% 4.003.784.003.92120 540-
UBS ETRACS 2xLev... LBDC 15.7912.3615.680.15 0.95% 15.8415.7915.9715.64861-
UBS ETRACS 2xLev... BDCL 15.7115.6116.18-0.09 -0.57% 15.8015.6815.9615.80212 380-
UBS ETRACS Month... CEFL 17.8517.8217.840.00 0.01% 17.8617.8417.9917.85193 957-
UBS ETRACS Month... DVHL 20.7019.6321.380.08 0.39% 20.5719.8521.0020.6214 270-
UBS ETRACS Month... MRRL 15.8615.2517.48-0.18 -1.12% 16.3615.8616.3616.047 798-
UBS ETRACS Month... LMLP 17.560015.990024.9000-0.3699 -2.06% 18.000017.500018.000017.929914 800-
UBS ETRACS Mthly... MORL 15.8715.8615.88-0.21 -1.31% 16.1315.8616.3516.08575 014-
UQM TECHNOLOGI... UQM 1.411.381.41-0.02 -1.40% 1.451.381.471.43155 428-
UltraPro MidCap40... UMDD 125.08115.12124.80-1.80 -1.42% 128.47123.95129.01126.886 620-
UltraPro Short Dow... SDOW 17.2316.7117.330.01 0.06% 16.7916.6417.4017.222 663 643-
United States 12 M... USL 22.0321.3622.30-0.11 -0.50% 22.0721.9822.1822.1435 879-
United States Anti... UAMY 0.32820.15000.3350-0.0068 -2.03% 0.32000.32000.33500.335084 566-
United States Bren... BNO 18.8418.8418.85-0.13 -0.69% 18.9018.7518.9718.97411 531-
United States Com... USCI 42.5242.0043.59-0.18 -0.42% 42.5542.4842.6342.7060 742-
United States Natu... UNG 24.6024.6224.63-0.68 -2.69% 24.5824.1125.0825.287 283 300-
United States Oil F... USO 12.7612.7612.77-0.11 -0.85% 12.8112.6812.8612.8716 033 454-
Universal Security ... UUU 1.651.401.700.00 0.00% 1.651.651.701.658 984-
Ur Energy Inc Comm... URG 0.71300.69400.7307-0.0320 -4.30% 0.76000.70000.77000.74501 007 808-
Uranium Energy Co... UEC 1.631.611.63-0.09 -5.23% 1.751.561.771.722 239 740-
VanEck Vectors Ag... MOO 63.7363.0864.85-0.45 -0.70% 64.4663.6464.4664.1831 683-
VanEck Vectors Ch... PEK 51.7050.6752.720.41 0.80% 51.7351.7051.8651.2929 756-
VanEck Vectors Ch... CNXT 35.3934.5436.12-0.67 -1.86% 35.2635.2635.5036.0611 026-
VanEck Vectors Co... KOL 17.4317.0017.66-0.33 -1.86% 17.7417.4217.7417.76214 824-
VanEck Vectors En... EVX 89.888883.880096.4600-0.1148 -0.13% 89.888889.888889.888890.0036111-
VanEck Vectors In... SCIF 69.6365.6674.80-2.87 -3.96% 70.6669.5470.6772.50153 201-
VanEck Vectors Oi... OIH 28.5128.5028.57-0.66 -2.26% 29.1928.4729.2129.1711 730 349-
VanEck Vectors Re... RTH 97.4795.8199.24-0.31 -0.32% 98.5497.2698.9097.7834 214-
VanEck Vectors St... SLX 49.9649.5850.94-1.18 -2.31% 50.9249.8050.9851.1483 014-
VanEck Vectors Un... FRAK 16.4715.5117.53-0.28 -1.67% 16.8316.4716.8516.7567 093-
Vaneck Vectors Af... AFK 26.260025.810026.59000.5552 2.16% 26.100026.100026.355025.704824 604-
Vaneck Vectors Br... BRF 24.3223.0026.03-0.09 -0.37% 24.5424.2724.6324.4134 815-
Vaneck Vectors Gl... GEX 63.799963.350063.86000.0667 0.10% 64.180063.220164.510063.733214 625-
Vaneck Vectors Go... GDX 24.3724.3824.390.36 1.50% 24.0424.0124.4324.0036 661 110-
Vaneck Vectors In... IDX 25.7024.1033.240.00 0.00% 25.8225.6825.9925.7031 000-
Vaneck Vectors Ju... GDXJ 35.5835.5835.590.64 1.83% 35.0934.9035.6634.9411 886 162-
Vaneck Vectors Po... PLND 21.07411.00026.0000.458 2.22% 21.11021.01021.17820.61625 503-
Vaneck Vectors Ra... REMX 32.1232.0033.38-0.43 -1.32% 32.7532.0932.9732.55569 474-
Vaneck Vectors Ru... RSX 22.8122.7722.88-0.50 -2.15% 23.0322.7523.1423.3110 806 059-
Vaneck Vectors Ur... NLR 48.5745.5048.630.00 0.00% 48.5748.5748.5748.57--
Vaneck Vectors Vi... VNM 19.1119.0219.500.01 0.05% 19.2319.1019.3619.10432 671-
Vanguard Consume... VCR 164.10163.12165.19-1.24 -0.75% 166.37163.79166.76165.3488 615-
Vanguard Consume... VDC 146.17145.50146.870.69 0.47% 146.00145.90146.78145.48137 994-
Vanguard Div Appr... VIG 105.11105.17105.31-0.46 -0.44% 106.00104.88106.24105.57807 739-
Vanguard Energy E... VDE 104.69104.14106.52-1.30 -1.23% 106.13104.51106.65105.991 420 735-
Vanguard Extended... EDV 118.65115.79121.560.72 0.61% 118.69117.93118.75117.9344 596-
Vanguard Extended... VXF 114.51114.59115.01-1.24 -1.07% 116.27114.28116.45115.75601 040-
Vanguard FTSE All-... VEU 57.1357.0857.29-0.04 -0.07% 57.3957.0657.4757.172 980 898-
Vanguard FTSE All-... VSS 123.03121.57126.03-0.45 -0.36% 123.80123.01123.80123.48237 450-
Vanguard FTSE Dev... VEA 46.7546.7546.87-0.05 -0.11% 46.9546.7047.0046.8015 876 518-
Vanguard FTSE Eme... VWO 48.2348.2448.33-0.24 -0.50% 48.5348.1548.6748.4711 288 846-
Vanguard FTSE Pac... VPL 76.0475.6395.23-0.20 -0.26% 76.5375.9276.5676.24409 703-
Vanguard FTSEEuro... VGK 61.8061.8261.930.03 0.05% 61.9661.7462.0561.775 184 052-
Vanguard Financial... VFH 72.8572.1073.40-0.34 -0.46% 73.7372.5573.8473.19998 979-
Vanguard Growth E... VUG 146.93147.08147.22-0.53 -0.36% 148.23146.55148.74147.46970 048-
Vanguard Health C... VHT 162.09161.19163.130.25 0.15% 163.00161.90163.78161.84487 285-
Vanguard High Div... VYM 87.9588.0288.13-0.25 -0.28% 88.5687.6988.8288.202 099 538-
Vanguard Industria... VIS 148.67147.79156.57-1.45 -0.97% 150.71148.17150.98150.12257 688-
Vanguard Informat... VGT 172.65171.76173.78-0.78 -0.45% 174.56172.16175.11173.43598 508-
Vanguard Large-Ca... VV 127.28126.65128.57-0.43 -0.34% 128.42126.91128.70127.71250 877-
Vanguard Material... VAW 141.50138.98144.04-1.78 -1.24% 143.68140.70143.70143.28224 406-
Vanguard Mega Ca... MGC 95.4694.8596.06-0.19 -0.20% 96.2595.1996.4495.6583 742-
Vanguard Mid-Cap... VO 159.23158.32159.98-1.34 -0.83% 161.10158.84161.38160.57381 049-
Vanguard Mid-Cap... VOT 131.64130.89132.30-0.94 -0.71% 133.16131.34133.46132.58150 336-
Vanguard Mid-Cap... VOE 114.54114.05115.28-1.10 -0.95% 115.99114.37116.10115.64348 926-
Vanguard REIT ETF... VNQ 78.7678.8178.910.15 0.19% 78.9078.7480.0378.615 401 806-
Vanguard S&P 500 ... VOO 254.67254.90254.93-0.74 -0.29% 256.79253.80257.40255.413 310 450-
Vanguard Small-Ca... VB 151.09150.50151.72-1.62 -1.06% 153.33150.82153.58152.71522 208-
Vanguard Small-Ca... VBK 164.55163.89165.25-1.95 -1.17% 167.19164.25167.44166.50122 819-
Vanguard Small-Ca... VBR 135.69135.12136.24-1.26 -0.92% 137.42135.50137.78136.95296 192-
Vanguard Telecom... VOX 90.2089.0991.97-0.82 -0.90% 91.1690.2091.5691.02279 718-
Vanguard Total Bo... BND 81.0981.0881.200.06 0.07% 81.1581.0381.1981.034 184 778-
Vanguard Total Sto... VTI 142.18142.23142.41-0.57 -0.40% 143.53141.71143.82142.753 630 171-
Vanguard Total Wo... VT 77.2677.2877.41-0.18 -0.23% 77.7877.1177.9477.441 372 316-
Vanguard Utilities ... VPU 110.96110.11112.82-0.27 -0.24% 111.58110.50111.95111.23252 943-
Vanguard Value ET... VTV 109.70109.77109.93-0.35 -0.32% 110.62109.38110.86110.051 877 107-
Velocity Shares 3x... DWT 11.6911.6511.670.29 2.54% 11.5611.4211.8811.403 985 381-
Velocity Shares 3x... UWT 29.2029.2229.25-0.72 -2.41% 29.5528.6529.8929.921 889 231-
VelocityShares 3X ... DGAZ 23.5023.5023.520.72 3.16% 24.0022.8424.8122.769 418 861-
VelocityShares 3x ... UGAZ 79.6279.6179.75-2.42 -2.95% 77.6874.6882.0582.041 977 246-
Vicon Industries, In... VII 0.43630.42500.44710.0063 1.47% 0.43000.41990.47500.4300909 160-
Vista Gold Corp VGZ 0.78570.74450.79880.0002 0.03% 0.78000.74610.80000.7855338 935-
Wells Fargo Advan... EAD 8.478.418.470.02 0.19% 8.478.418.488.51270 275-
WidePoint Corp. WYY 0.64450.62550.6489-0.0255 -3.81% 0.66000.62110.66980.6700119 875-
Wireless Telecom G... WTT 2.4502.4402.550-0.065 -2.58% 2.4802.4402.5002.51526 798-
WisdomTree Asia L... ALD 46.5346.2746.850.11 0.24% 46.4846.4346.5646.422 106-
WisdomTree Bloom... USDU 25.2724.8026.00-0.21 -0.82% 25.2925.2525.4725.48204 920-
WisdomTree Chine... CYB 26.4626.1826.690.25 0.95% 26.6826.3026.6826.216 485-
WisdomTree Divide... DTN 90.6290.1491.29-0.43 -0.47% 91.4090.5891.6591.0520 058-
WisdomTree Emerg... DGS 54.0153.2254.80-0.26 -0.48% 54.3553.9654.5054.27128 391-
WisdomTree Emerg... DEM 47.5146.7148.27-0.08 -0.17% 47.7747.4247.8847.59171 804-
WisdomTree Intern... DLS 79.5978.6480.39-0.37 -0.46% 79.9579.4879.9779.96101 478-
WisdomTree Japan... DFJ 83.6083.5184.43-0.75 -0.89% 84.1283.5684.2284.3581 159-
WisdomTree MidCa... EZM 40.6740.3640.88-0.40 -0.97% 41.2540.5641.2641.0777 538-
WisdomTree Trust... DES 29.1928.9729.41-0.30 -1.02% 29.6429.1429.7429.49362 669-
ZBB Energy Corpor... ESNC 0.47000.45000.4600-0.0121 -2.51% 0.49900.45200.49900.4821703 048-
eMagin Corporatio... EMAN 1.751.651.800.00 0.00% 1.751.701.751.7519 568-
iBio, Inc. IBIO 0.18500.18130.1930-0.0062 -3.24% 0.19500.18070.19990.1912790 772-
iPath Asian and Gu... PGD 43.56043.02049.000-4.730 -9.80% 43.56043.56043.56048.405400-
iPath Bloomberg A... JJA 29.85028.05029.960-0.235 -0.78% 30.00029.85030.00030.08516 261-
iPath Bloomberg A... JJU 19.0009.52019.120-0.271 -1.41% 19.03018.94019.03019.2711 625-
iPath Bloomberg C... NIB 23.3623.1523.710.10 0.43% 23.2523.0323.5423.2643 073-
iPath Bloomberg C... JO 14.9314.8915.01-0.32 -2.10% 15.0414.8715.0415.25349 290-
iPath Bloomberg C... JJC 36.6636.2137.05-0.08 -0.22% 36.3836.3036.7036.74380 200-
iPath Bloomberg C... BAL 54.1551.1657.29-0.22 -0.40% 54.5254.1054.5654.378 488-
iPath Bloomberg G... JJG 24.2624.1025.24-0.02 -0.08% 24.2824.1124.2824.2869 990-
iPath Bloomberg L... COW 23.3723.3723.460.27 1.17% 23.0323.0323.4423.1025 743-
iPath Bloomberg P... PGM 20.42020.43023.0000.115 0.57% 20.46020.39020.46020.3056 350-
iPath Bloomberg Su... SGG 27.3827.2527.89-1.46 -5.06% 28.0627.3228.1528.84272 356-
iPath Global Carbo... GRN 9.54009.500010.2300-0.6827 -6.68% 10.23009.540010.230010.2227790-
iPath Inverse S&P 5... XXV -36.5439.130.00 0.00%       38.02--
iPath S&P 500 VIX ... VXZ 16.9816.9716.980.48 2.91% 16.4916.4917.1716.50658 460-
iPath S&P 500 VIX ... VXX 27.40527.30027.3101.555 6.02% 26.02025.96027.73025.84559 175 173-
iPath iPath Optimi... ICI -33.20044.4800.000 0.00%       36.051--
iShares 10-20 Year... TLH 134.61131.50138.020.23 0.17% 134.69134.33134.74134.3828 327-
iShares Asia / Pacif... DVYA 50.6250.4350.81-0.53 -1.04% 50.9350.6250.9451.1512 234-
iShares China Larg... FXI 49.8049.8149.950.01 0.02% 50.1449.6750.3649.7915 188 824-
iShares Cohen & St... ICF 95.8795.6896.120.24 0.25% 95.6495.6397.4395.63368 892-
iShares Core MSCI ... IPAC 62.5259.5465.47-0.08 -0.13% 62.8462.3962.9062.6065 093-
iShares Core S&P 5... IVV 279.18279.40279.44-0.73 -0.26% 281.40278.20282.15279.915 781 019-
iShares Core S&P M... IJH 194.83195.20195.24-1.48 -0.75% 196.97194.49197.41196.311 320 843-
iShares Core S&P S... IJR 78.7778.8378.97-0.79 -0.99% 79.9078.5380.3079.562 267 570-
iShares Dow Jones... IYY 138.50138.20138.87-0.59 -0.42% 139.78138.24140.10139.0930 777-
iShares Edge MSCI ... EFAV 74.5074.0874.70-0.06 -0.08% 74.6774.4474.7274.56542 096-
iShares Edge MSCI ... EEMV 63.0753.4167.26-0.17 -0.27% 63.3662.9563.5563.24274 152-
iShares Edge MSCI ... EUMV 26.050025.080026.79000.0732 0.28% 26.050026.019626.060025.97686 547-
iShares Edge MSCI ... ACWV 85.6284.6086.380.01 0.01% 85.9385.5086.1185.61141 020-
iShares Edge MSCI ... USMV 53.4953.0253.81-0.07 -0.13% 53.7853.3953.8953.511 881 647-
iShares Edge MSCI ... INTF 30.3427.3833.30-0.01 -0.03% 30.4930.2630.4930.35324 367-
iShares Edge MSCI ... LRGF 32.9132.8232.92-0.14 -0.42% 33.1932.8233.3133.05259 734-
iShares Edge MSCI ... SMLF 40.360040.330040.4800-0.3099 -0.76% 40.970040.330041.050040.669913 936-
iShares Emerging M... EMHY 50.3050.2250.60-0.05 -0.10% 50.3550.2150.4250.352 345 826-
iShares Europe ETF IEV 49.3549.3649.49-0.04 -0.08% 49.5149.3249.5749.39881 097-
iShares GSCI Comm... GSG 16.7116.6016.71-0.09 -0.54% 16.7216.6516.7516.80720 549-
iShares Global 100 ... IOO 96.4591.4998.39-0.02 -0.02% 96.9696.1797.3096.4733 547-
iShares Global Ene... IXC 37.4434.2541.10-0.44 -1.16% 37.9137.4137.9137.882 782 634-
iShares Global Fina... IXG 73.3473.3795.00-0.21 -0.29% 73.9573.1874.1073.5583 468-
iShares Global Hea... IXJ 117.4863.50117.850.06 0.05% 117.74117.47118.32117.4241 786-
iShares Global High... GHYG 51.160049.820051.4000-0.1499 -0.29% 51.140051.100051.190051.309917 897-
iShares Global Mat... MXI 73.6873.4573.90-0.53 -0.71% 74.2473.4474.4074.2133 770-
iShares Global Tec... IXN 160.5975.00163.97-0.18 -0.11% 162.18160.50162.85160.7779 525-
iShares Global Tele... IXP 60.5760.1862.590.15 0.25% 60.8360.5760.8960.4241 425-
iShares Global ex U... HYXU 55.9454.2356.920.52 0.94% 55.7155.6255.9755.5615 591-
iShares Intermedia... GVI 109.29108.30110.56-0.09 -0.08% 109.40109.26109.44109.3841 449-
iShares Internation... WPS 40.6538.9740.740.04 0.10% 40.7340.4940.9840.6112 320-
iShares Internation... IDV 34.9234.8934.98-0.08 -0.23% 35.0534.8835.1635.00885 484-
iShares Latin Amer... ILF 36.4136.4036.530.09 0.25% 36.5436.3336.5736.32763 482-
iShares MSCI All Pe... EPU 43.1242.2143.840.14 0.33% 43.1742.8943.2842.98105 870-
iShares MSCI Austr... EWA 23.4623.4423.52-0.21 -0.89% 23.5623.3723.6123.672 139 023-
iShares MSCI Austr... EWO 26.4824.4728.430.09 0.34% 26.4026.4026.5826.39111 383-
iShares MSCI BRIC ... BKF 47.559.2749.97-0.46 -0.96% 48.0647.5448.3248.01103 134-
iShares MSCI Belgiu... EWK 22.4418.4624.420.13 0.58% 22.4522.3922.4922.31108 679-
iShares MSCI Brazi... EWZ 43.0843.1143.15-0.15 -0.35% 43.2843.0243.3643.2311 817 990-
iShares MSCI Canad... EWC 30.2330.2130.290.12 0.40% 30.4030.1430.4230.116 586 039-
iShares MSCI Chile ... ECH 54.4850.0057.00-0.54 -0.98% 55.2854.3955.4855.02399 541-
iShares MSCI China... ECNS 52.8852.6053.20-1.03 -1.91% 53.7352.1453.7353.9111 480-
iShares MSCI EAFE ... EFA 73.4373.4773.53-0.07 -0.10% 73.7173.3473.8473.5023 578 686-
iShares MSCI EAFE ... EFG 83.7080.9283.840.07 0.08% 84.0683.6684.1283.63130 091-
iShares MSCI EAFE ... EFV 58.1154.0260.00-0.09 -0.15% 58.3458.0358.4158.20494 611-
iShares MSCI EMU I... EZU 45.8245.7945.890.12 0.25% 45.9945.7946.0445.708 323 127-
iShares MSCI Emerg... EEM 49.3249.3449.35-0.19 -0.38% 49.7049.2349.8549.5163 316 138-
iShares MSCI Franc... EWQ 32.8830.2732.900.09 0.27% 32.9432.8533.0032.79892 692-
iShares MSCI Germ... EWG 34.5634.5534.660.05 0.14% 34.7834.5434.8234.512 683 461-
iShares MSCI Globa... VEGI 30.1729.9530.27-0.22 -0.72% 30.4030.1730.5530.394 800-
iShares MSCI Hong ... EWH 26.28026.27026.3300.020 0.08% 26.42026.20026.48526.2695 872 724-
iShares MSCI Irelan... EIRL 48.4517.7149.04-0.40 -0.82% 48.8048.4548.8948.8518 691-
iShares MSCI Israel... EIS 53.3841.8053.60-1.08 -1.98% 54.0353.2854.0854.4615 852-
iShares MSCI Italy ... EWI 33.1619.6535.000.08 0.24% 33.4433.1433.4633.081 450 280-
iShares MSCI Japan... EWJ 63.4663.4663.530.00 0.00% 63.8463.3763.8963.4611 293 558-
iShares MSCI Japan... SCJ 83.0582.2583.78-0.48 -0.57% 83.3682.9983.5883.5342 453-
iShares MSCI Malay... EWM 34.4933.7835.00-0.15 -0.43% 34.6934.4434.7234.64828 494-
iShares MSCI Mexic... EWW 51.6751.7051.790.98 1.93% 51.6351.4351.8050.693 854 183-
iShares MSCI Nethe... EWN 32.9628.7433.000.12 0.35% 33.0332.9333.0832.84264 350-
iShares MSCI Pacifi... EPP 48.9548.1649.75-0.25 -0.51% 49.1948.8249.2649.20458 670-
iShares MSCI Philip... EPHE 39.2138.8939.49-0.40 -1.01% 39.5839.1039.6339.61227 144-
iShares MSCI Polan... EPOL 28.93028.49028.9900.445 1.56% 28.97028.93029.09028.485510 818-
iShares MSCI Russia... ERUS 36.4634.5640.00-0.61 -1.65% 36.7836.4036.9237.07372 120-
iShares MSCI Singa... EWS 27.3927.1527.860.04 0.15% 27.4627.3727.5227.35892 661-
iShares MSCI South... EZA 70.1561.0374.200.61 0.88% 70.8370.0670.9669.54503 116-
iShares MSCI South... EWY 77.5177.4977.61-0.39 -0.50% 78.0677.4478.2177.953 749 701-
iShares MSCI Spain... EWP 35.2134.9335.470.24 0.69% 35.3335.1835.4134.971 083 559-
iShares MSCI Swed... EWD 35.7332.8038.72-0.19 -0.53% 35.8835.6235.9135.92345 103-
iShares MSCI Switz... EWL 36.5435.6036.900.01 0.03% 36.5736.4636.6036.53965 550-
iShares MSCI Taiwa... EWT 37.5337.5537.640.07 0.19% 37.7137.5237.8437.465 338 853-
iShares MSCI Thaila... THD 97.7295.3897.72-0.20 -0.20% 98.2597.5498.3097.92205 230-
iShares MSCI Unite... EWU 37.0737.0537.15-0.04 -0.11% 37.0536.9937.1137.114 622 136-
iShares Morningsta... IYLD 25.8123.4827.55-0.05 -0.19% 25.8525.7625.8825.8629 011-
iShares Morningsta... JKL 154.55154.59155.91-1.70 -1.09% 157.14154.55157.30156.254 103-
iShares Mortgage R... REM 43.8443.6044.06-0.25 -0.57% 43.9743.8044.4644.09468 160-
iShares North Ame... IGE 37.2336.6637.82-0.44 -1.17% 37.7737.1737.8837.65121 164-
iShares North Ame... IGM 178.13177.06179.06-0.53 -0.30% 180.00177.51180.68178.6624 856-
iShares North Ame... IGN 49.9949.9650.07-0.53 -1.05% 50.6649.8550.6650.5210 411-
iShares North Ame... IGV 163.15162.31163.91-2.11 -1.28% 166.41162.60166.79165.26191 553-
iShares Residential... REZ 58.1157.8258.500.11 0.19% 58.1558.1159.1358.0038 562-
iShares Russell 100... IWB 154.08154.25154.37-0.59 -0.38% 155.34153.64155.85154.671 262 239-
iShares Russell 100... IWF 140.70140.82140.93-0.51 -0.36% 141.97140.24142.49141.213 095 022-
iShares Russell 100... IWD 127.94127.97128.14-0.41 -0.32% 128.84127.53129.14128.353 928 864-
iShares Russell 200... IWM 156.18156.57156.58-1.98 -1.25% 158.86155.80159.41158.1421 240 718-
iShares Russell 200... IWO 191.41191.57192.20-2.47 -1.27% 194.87191.01195.68193.88491 886-
iShares Russell 200... IWN 128.62128.80129.23-1.51 -1.16% 130.76128.38131.07130.131 624 296-
iShares Russell 300... IWV 163.81162.91164.73-0.69 -0.42% 165.28163.33165.73164.50747 415-
iShares Russell Mid... IWR 213.73212.99214.26-1.73 -0.80% 216.21213.42216.56215.46272 630-
iShares Russell Mid... IWS 90.6789.7490.86-0.77 -0.84% 91.7190.5191.8291.44766 606-
iShares Russell Mid... IWP 125.30124.92125.63-1.01 -0.80% 126.94124.97127.16126.31352 312-
iShares S&P 100 ET... OEF 123.42122.84124.08-0.30 -0.24% 124.35123.11124.77123.72854 648-
iShares S&P 500 Gr... IVW 159.54159.01160.21-0.36 -0.23% 161.04159.09161.56159.90653 100-
iShares S&P 500 Va... IVE 117.86117.90118.06-0.46 -0.39% 118.79117.49118.97118.321 551 145-
iShares S&P Mid-Ca... IJK 223.29222.64223.96-1.49 -0.66% 225.54222.92226.12224.78105 363-
iShares S&P Mid-Ca... IJJ 163.08163.20163.58-1.43 -0.87% 165.12162.89165.40164.5163 102-
iShares S&P SmallC... IJS 157.38157.15158.28-1.73 -1.09% 159.87157.06160.55159.11115 224-
iShares Silver Trus... SLV 16.2516.2316.24-0.02 -0.12% 16.1316.0916.2516.278 621 548-
iShares TIPS Bond E... TIP 113.57113.55113.580.19 0.17% 113.68113.47113.69113.381 058 755-
iShares U.S. Aerosp... ITA 196.66196.01197.65-2.12 -1.07% 200.36196.15200.97198.78311 505-
iShares U.S. Basic M... IYM 105.85105.41106.22-1.28 -1.19% 107.44105.12107.44107.1392 461-
iShares U.S. Broker... IAI 65.7765.4966.10-0.41 -0.62% 66.8765.5666.9666.18143 214-
iShares U.S. Consum... IYK 127.60126.91128.36-0.16 -0.13% 128.24127.49128.66127.7626 722-
iShares U.S. Consum... IYC 189.20188.71189.67-0.87 -0.46% 191.14188.93191.68190.0735 356-
iShares U.S. Energy... IYE 41.8441.6841.99-0.54 -1.27% 42.4441.7842.5142.37857 530-
iShares U.S. Financ... IYF 122.50120.92124.18-0.22 -0.18% 123.68122.10123.90122.72367 505-
iShares U.S. Financ... IYG 137.04134.26137.66-0.38 -0.28% 138.77136.26138.77137.42203 519-
iShares U.S. Health... IYH 183.14182.47183.780.62 0.34% 183.05182.90184.75182.52185 357-
iShares U.S. Health... IHF 164.40163.34165.540.40 0.24% 165.16164.19165.25164.0022 437-
iShares U.S. Home ... ITB 44.9544.9845.10-0.76 -1.66% 45.9244.8946.0045.702 661 488-
iShares U.S. Industr... IYJ 154.36153.51155.28-1.33 -0.85% 156.25153.89157.16155.6898 720-
iShares U.S. Insuran... IAK 67.369062.550072.0300-0.2078 -0.31% 67.940067.250067.940067.57687 544-
iShares U.S. Medica... IHI 182.96181.96184.07-0.58 -0.32% 184.33182.36184.97183.5455 612-
iShares U.S. Oil & G... IEO 68.3167.9568.63-1.07 -1.54% 69.5768.2769.6069.3870 217-
iShares U.S. Oil Equ... IEZ 39.4038.6239.58-0.90 -2.23% 40.3039.3340.3740.30137 714-
iShares U.S. Pharm... IHE 159.45158.57160.48-0.97 -0.60% 161.00159.12162.10160.4248 227-
iShares U.S. Real Es... IYR 77.1977.2277.300.23 0.30% 77.2777.1478.4376.989 656 460-
iShares U.S. Techno... IYW 170.18169.79171.58-0.79 -0.46% 172.09169.77172.84170.97151 266-
iShares U.S. Teleco... IYZ 29.1429.0429.48-0.41 -1.39% 29.5829.1429.6829.55273 368-
iShares U.S. Utilitie... IDU 126.54126.07126.80-0.29 -0.23% 127.16125.91127.62126.8368 967-
iShares iBoxx $ Hig... HYG 87.5387.5287.57-0.05 -0.06% 87.6487.4587.7387.5815 322 310-
iShares iBoxx $ Inv... LQD 120.94120.74120.960.11 0.09% 121.18120.82121.18120.837 223 615-
ishares Gold Trust IAU 12.8612.8612.870.00 0.00% 12.8212.7912.8712.867 015 993-
Layout |  Help |  Print  | Change to real-time No markets open
Wednesday 17/01-2018 00:04:40
S&P ComStock delivers quotes for American securities. Terms and conditions for using quotes information. S&P ComStock
Delayed quote and/or trade prices are not sourced from all markets.