Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: mandag 27. mars 23:20
Nasdaq  | Nyse  | Amex
Oversikt
Største handler
Kursliste
Nyheter
Indeksfond/ETFs
List aksjer med følgende tickere Layout Sortering  
Selskap Ticker Siste Kjøp Salg Endring Endring% Åpning Lav Høy Forrige Volum Ratio
AB Svensk Ekportk... GRU -3.696.500.00 0.00%       3.76--
AB Svensk Ekportk... RJA 6.326.326.35-0.07 -1.10% 6.356.316.366.3955 308-
AB Svensk Ekportk... RJI 5.005.005.02-0.03 -0.60% 5.004.955.015.0376 355-
ALPS Medical Brea... SBIO 25.9420.0027.300.50 1.97% 25.1925.1926.0425.4425 025-
Aberdeen Asia-Pac... FAX 4.954.954.96-0.03 -0.60% 4.964.944.964.98462 994-
Aberdeen Australia... IAF 5.895.865.920.04 0.68% 5.855.855.955.85104 395-
Aberdeen Chile Fun... CH 6.816.786.82-0.01 -0.15% 6.806.716.816.8222 518-
Aberdeen Indonesi... IF 6.936.936.95-0.03 -0.43% 6.926.926.936.962 700-
Acme United Corpo... ACU 27.0025.6827.000.31 1.16% 26.6825.5227.0026.697 003-
Actinium Pharmace... ATNM 1.501.481.500.07 4.90% 1.441.421.511.43661 548-
Adams Resources &... AE 36.2335.1235.920.37 1.03% 35.4835.0236.2335.864 225-
AdicsorShares Ran... HDGE 8.94508.88009.5000-0.0023 -0.03% 9.02008.93009.08008.9473843 119-
AdvisorShares Mor... GTAA 23.6423.7323.96-0.21 -0.88% 23.6423.6423.6423.85153-
AeroCentury Corp. ACY 10.009.7010.000.00 0.00% 10.0010.0010.0010.00300-
Alexco Resource C... AXU 1.701.681.690.04 2.41% 1.721.631.721.66402 193-
Almaden Minerals,... AAU 1.111.101.12-0.01 -0.89% 1.141.101.151.12152 699-
Alpha Pro Tech, Lt... APT 2.602.602.650.00 0.00% 2.602.552.652.608 375-
American Lorain C... ALN 0.580.550.560.02 3.57% 0.560.560.580.56600-
American Shared H... AMS 4.304.304.35-0.10 -2.27% 4.304.304.504.4017 970-
AmpliPhi BioScienc... APHB 0.48540.48030.4900-0.0046 -0.94% 0.50000.48000.52000.490092 352-
Asanko Gold Inc. AKG 2.622.612.620.11 4.38% 2.632.532.652.511 054 488-
Ashford Inc. AINC 58.030059.000059.7300-1.3246 -2.23% 58.030058.030058.030059.3546100-
Asterias Biotherap... AST 3.503.503.550.25 7.69% 3.203.203.553.25141 366-
Avalon Holdings Co... AWX 2.292.212.39-0.08 -3.38% 2.292.202.342.3716 284-
Avino Silver & Gold... ASM 1.751.731.75-0.01 -0.57% 1.791.711.831.76436 374-
B2Gold Corp Comm... BTG 2.972.962.970.06 2.06% 3.002.933.012.912 865 148-
BANRO CORPORAT... BAA 0.12390.12160.12400.0013 1.06% 0.12550.12110.12770.1226465 613-
Bancroft Fund, Ltd... BCV 20.8520.8520.93-0.01 -0.07% 20.9220.7620.9720.8617 635-
Bar Harbor Banksh... BHB 30.7730.7730.95-0.21 -0.68% 30.7230.0031.0530.9816 992-
Barclays Bank Plc i... INP 73.4668.6076.50-0.03 -0.04% 73.3773.0073.4673.491 570-
Barclays PLC iPath... ERO 40.5640.2840.620.20 0.50% 40.5640.5640.5640.36125-
Barnwell Industries... BRN 1.901.891.990.00 0.00% 2.091.902.091.90200-
BioTime, Inc. BTX 3.263.253.260.07 2.19% 3.133.123.293.19184 603-
BlackRock Marylan... BZM 14.250014.030014.25000.1704 1.21% 14.210014.210014.250014.0796900-
BlackRock Massach... MHE -12.9513.800.00 0.00%       13.75--
BlackRock Municip... BLE 14.7114.6514.710.13 0.89% 14.6214.6114.7114.5841 004-
BlackRock New Yo... BFY 14.5514.4714.570.07 0.48% 14.5714.5214.5914.488 985-
BlackRock Virginia... BHV 15.6315.6015.750.08 0.51% 15.5815.5815.6515.553 700-
Blackrock MuniVes... MVF 9.649.619.630.05 0.52% 9.609.579.649.5983 605-
Blackrock MuniYie... MZA 14.5714.5714.610.01 0.07% 14.5714.5714.5714.56400-
Blackrock New Jer... BLJ 14.6814.5814.690.10 0.69% 14.5014.5014.6814.587 153-
Blonder Tongue La... BDR 0.6600.6400.6800.000 0.00% 0.6850.6600.6850.660789-
Bovie Medical Corp... BVX 2.652.632.650.03 1.15% 2.682.592.712.6277 301-
British American T... BTI 65.8665.7865.860.28 0.43% 66.1865.6566.1965.581 195 005-
CCA Industries, Inc... CAW 3.203.153.200.00 0.00% 3.253.153.253.201 900-
Cambria Foreign Sh... FYLD 22.5820.8022.660.10 0.44% 22.4422.4422.5822.48617-
Cambria Global Va... GVAL 22.2420.8623.590.02 0.09% 22.2322.1522.2922.2218 699-
Can-Fite BioPharm... CANF 1.881.871.90-0.01 -0.53% 1.901.851.901.8944 076-
Castle Brands, Inc.... ROX 1.311.301.310.10 8.26% 1.211.201.321.212 441 490-
Cel-Sci Corporatio... CVM 0.08400.08320.08440.0003 0.36% 0.08680.08010.08680.08372 031 536-
Central Fund of Ca... CEF 13.0213.0013.020.13 1.01% 13.0212.9613.0612.89388 663-
Central Securities ... CET 23.5723.5423.570.00 0.00% 23.4623.4123.5723.5722 261-
Chase Corporation CCF 93.0592.8593.10-0.35 -0.37% 92.9591.5593.3593.4011 288-
Cheniere Energy Pa... CQP 31.9831.9031.960.08 0.25% 31.7531.2232.1231.9065 661-
Cheniere Energy, In... LNG 45.2245.2145.230.22 0.49% 44.9444.0145.4045.001 219 564-
Chicago Rivet & Ma... CVR 40.047039.180040.3500-0.3530 -0.87% 40.035039.900040.047040.4000906-
China Pharma Hold... CPHI 0.26500.26000.2650-0.0018 -0.67% 0.26500.25270.26500.266830 775-
Cohen & Steers Glo... GRI 42.705042.520043.1600-0.2843 -0.66% 42.870042.638042.974842.98932 275-
Comstock Mining, ... LODE 0.23510.23500.2400-0.0099 -4.04% 0.24950.23040.24950.2450456 595-
Consolidated-Tomo... CTO 52.0051.5052.070.08 0.15% 51.2551.2152.0051.922 170-
Contango Oil & Ga... MCF 6.956.936.950.03 0.43% 6.816.667.116.92253 892-
Core Molding Tech... CMT 16.3316.3216.54-0.26 -1.57% 16.3216.2316.6816.5918 182-
Cormedix Inc. CRMD 1.681.671.68-0.02 -1.18% 1.681.651.711.7090 109-
Cornerstone Strate... CLM 16.0015.9516.000.02 0.13% 15.9515.9016.0015.98148 258-
Cornerstone Total... CRF 15.9315.9015.91-0.08 -0.50% 15.9715.9015.9716.0185 294-
Credit Suisse High ... DHY 2.722.702.720.02 0.74% 2.692.692.722.70103 341-
DB Agriculture Dou... DAG 3.453.453.57-0.01 -0.27% 3.453.453.453.461 200-
DB Agriculture Sho... AGA 24.0120.5027.500.00 0.00% 24.0124.0124.0124.01--
DB Commodity DB ... DYY 3.81803.54004.93000.0036 0.09% 3.81003.81003.83003.81448 660-
DB Commodity DB ... DEE -43.58100.000.00 0.00%       77.00--
Daxor Corporation DXR -6.857.450.00 0.00%       7.07--
Delaware Investme... VCF 14.66014.62014.8400.036 0.25% 14.69014.66014.75014.6244 551-
Delaware Investme... VMM 14.4014.3814.460.02 0.14% 14.4114.4014.4414.385 504-
Delaware Investme... VFL 12.8512.8512.870.00 0.00% 12.8512.8212.9012.8511 722-
Denison Mines Cor... DNN 0.62770.62000.62770.0202 3.33% 0.61570.59280.62880.6075188 994-
Deutsche Bank AG ... DZZ 5.725.735.74-0.08 -1.38% 5.695.675.755.8048 017-
Deutsche Bank AG ... DGZ 14.0213.9314.09-0.05 -0.36% 13.9313.9214.0214.072 113-
Deutsche Bank AG ... DGP 23.7223.5623.820.25 1.07% 23.8423.6823.9423.479 176-
Deutsche X-tracke... ASHR 25.3925.3725.58-0.01 -0.04% 25.3825.2925.4325.40262 125-
Deutsche X-tracke... CN 29.5128.4830.540.00 0.00% 29.5129.5129.5129.51--
Dexion Daily Real E... DRN 20.4820.3920.60-0.58 -2.75% 20.9720.2821.1921.06187 408-
Digital Power Corp... DPW 0.83990.83000.85000.0199 2.43% 0.80020.80020.85000.8200155 914-
Direxion Daily 10-Y... TYD 42.5042.9143.060.00 0.00% 42.5042.5042.5042.50--
Direxion Daily 20-Y... TMF 19.08019.06019.0800.265 1.41% 19.24018.96419.33018.815852 568-
Direxion Daily 30-Y... TMV 22.0522.0322.05-0.30 -1.34% 21.8221.7422.1622.351 040 707-
Direxion Daily Chin... YANG 11.5911.5811.600.15 1.31% 11.8011.5511.9111.44446 386-
Direxion Daily Ene... ERY 12.2512.1612.480.16 1.32% 12.4512.1712.4612.091 273 039-
Direxion Daily FTS... YINN 20.9220.8720.98-0.35 -1.65% 20.4820.3521.0121.27883 928-
Direxion Daily Gold... DUST 28.7528.7528.84-1.95 -6.35% 28.6928.3129.8730.706 683 938-
Direxion Daily Gold... NUGT 9.789.799.810.57 6.19% 9.839.489.949.2136 877 319-
Direxion Daily Hom... CLAW 19.171319.520019.60000.0000 0.00% 19.171319.171319.171319.1713--
Direxion Daily Hom... NAIL 37.8337.6937.84-0.01 -0.03% 37.2436.1437.8337.8414 195-
Direxion Daily Indi... INDL 68.8967.7570.200.69 1.01% 67.5567.5169.0768.2035 584-
Direxion Daily Jr G... JDST 13.8013.7813.80-0.90 -6.12% 13.5513.4414.4914.7313 758 898-
Direxion Daily Juni... JNUG 7.017.027.030.40 6.05% 7.156.727.196.6154 714 414-
Direxion Daily Lati... LBJ 106.8300110.1600130.3000-2.0632 -1.89% 106.8300106.8300106.8300108.8932212-
Direxion Daily Nat... GASL 30.2529.7730.440.50 1.68% 29.5428.4630.4429.7594 664-
Direxion Daily Rus... RUSS 6.286.236.290.18 2.95% 6.466.246.496.101 116 723-
Direxion Daily Rus... RUSL 91.3380.0092.02-2.65 -2.82% 88.6588.2092.0093.98117 481-
Direxion Daily S&P... SPXS 9.319.289.300.04 0.43% 9.529.279.549.277 337 893-
Direxion Daily S&P... SPXL 123.12123.31123.40-0.53 -0.43% 120.46120.00123.64123.61681 559-
Direxion Daily S&P... LABD 10.3010.2210.30-0.49 -4.54% 11.1910.2011.2710.795 236 837-
Direxion Daily S&P... LABU 48.4848.5248.771.99 4.28% 44.6544.4449.0446.491 872 323-
Direxion Daily Sem... SOXS 7.607.527.62-0.02 -0.26% 7.877.547.947.62951 985-
Direxion Daily Sem... SOXL 77.0376.6177.310.40 0.52% 74.0973.4877.5776.63448 966-
Direxion Dly CSI 30... CHAD 39.1136.7041.60-0.05 -0.13% 39.2639.1139.2639.162 124-
Direxion Dly CSU 3... CHAU 19.8019.7022.330.00 0.00% 19.6019.6019.8619.8041 860-
Direxion Emerging... EDZ 16.9216.8316.970.17 1.01% 17.1216.8417.2616.75859 464-
Direxion Emerging... EDC 75.6675.6375.80-0.71 -0.93% 74.7974.0675.9976.37355 641-
Direxion Energy Bu... ERX 29.5129.5029.67-0.42 -1.40% 29.1529.0129.7329.931 692 891-
Direxion Financial ... FAZ 20.1520.0120.210.32 1.61% 20.6420.0820.9419.833 593 890-
Direxion Financial ... FAS 42.7542.6742.99-0.70 -1.61% 41.5141.0842.9043.454 508 263-
Direxion Shares ET... DRIP 19.2819.2619.33-0.31 -1.58% 20.5019.1420.6619.59668 368-
Direxion Small Cap... TZA 19.1719.1219.14-0.13 -0.67% 20.0319.0420.1919.2713 133 939-
Direxion Small Cap... TNA 99.6599.8099.870.55 0.55% 95.2394.43100.2799.104 005 212-
Direxion Technolog... TECL 65.2764.4566.380.00 0.00% 63.7163.3965.5965.27120 289-
Drexion Daily Real... DRV 12.7312.6312.810.33 2.66% 12.4712.3012.8612.4091 657-
Dreyfus Municipal ... DMF 8.858.788.840.10 1.14% 8.828.778.858.7529 745-
E-TRACS USB Bloom... UAG 19.5419.5119.64-0.59 -2.93% 19.5619.5119.5620.135 600-
E-TRACS USB Bloom... UCI 13.8613.8113.93-0.05 -0.36% 13.7513.7213.9213.9137 115-
E-TRACS USB Bloom... FUD 19.4119.4019.52-0.25 -1.27% 19.4519.4119.4519.6619 500-
E-TRACS USB Bloom... PTM 10.2110.1910.270.00 0.00% 10.2110.2110.2110.21--
E-TRACS USB Bloom... USV -23.480023.65000.0000 0.00%       23.0653--
EGShares India Infr... INXX 12.7510.5012.950.02 0.16% 12.7012.6512.7612.737 759-
ETFS Physical Palla... PALL 76.1976.1176.21-1.30 -1.68% 77.1575.9677.2577.4947 503-
ETFS Physical Plati... PPLT 92.8292.7592.950.40 0.43% 93.9392.6593.9992.4231 661-
Eaton Vance Califo... EVM 11.3511.3511.370.05 0.44% 11.3411.3411.3911.3035 162-
Eaton Vance Califo... CEV 12.3712.3212.370.12 0.98% 12.2912.2912.3712.2525 272-
Eaton Vance Munic... EIM 12.4512.4212.430.08 0.65% 12.3812.3712.4512.3797 800-
Eaton Vance New Y... ENX 12.3012.2112.290.13 1.07% 12.2212.2112.3012.1725 422-
Eaton Vance New Y... EVY 12.8412.8112.860.05 0.36% 12.8512.7912.8512.793 542-
Ellsworth Fund Ltd ECF 8.498.488.49-0.02 -0.24% 8.498.488.518.5131 412-
Emerson Radio Cor... MSN 1.29001.23001.30000.0001 0.01% 1.30001.29001.30001.289913 956-
Energy Fuels Inc Or... UUUU 2.082.072.080.05 2.46% 2.001.992.092.03328 914-
Enservco Corp. ENSV 0.35530.35520.3553-0.0197 -5.25% 0.35150.35150.37120.375023 942-
Entree Gold Inc Or... EGI 0.46840.43570.4792-0.0116 -2.42% 0.49900.43860.50340.4800134 779-
Espey Mfg. & Elect... ESP 23.010023.000023.6600-0.9145 -3.82% 23.500022.450023.500023.92452 961-
Eurasian Minerals I... EMX 0.98990.98000.9900-0.0001 -0.01% 1.00490.98001.01000.990051 885-
Exeter Resource Co... XRA 1.16001.15001.17000.0150 1.31% 1.14001.14001.21001.1450163 045-
FieldPoint Petroleu... FPP 0.43000.38100.46000.0099 2.36% 0.44000.42000.46000.42014 500-
First Trust ISE Chin... FNI 31.62028.49040.2900.092 0.29% 31.25031.25031.68031.52811 217-
First Trust Morning... FDL 28.7228.5929.29-0.06 -0.21% 28.5928.5928.7628.78271 160-
First Trust S&P REI... FRI 22.6722.5523.35-0.21 -0.92% 22.7722.6022.9122.8856 994-
Flanigan's Enterpri... BDL -25.0025.700.00 0.00%       25.00--
Flexible Solutions I... FSI 1.451.451.48-0.05 -3.33% 1.491.451.501.5013 071-
Franklin Street Pro... FSP 11.6911.6911.70-0.15 -1.27% 12.0011.6712.0011.84204 391-
Friedman Industrie... FRD 6.386.326.59-0.12 -1.85% 6.386.326.436.505 099-
GAMCO Global Gol... GGN 5.565.565.570.02 0.36% 5.565.545.595.54503 481-
GSE Systems, Inc. GVP 3.533.503.55-0.07 -2.00% 3.553.513.593.604 606-
Gastar Exploration... GST 1.281.271.28-0.03 -2.29% 1.301.231.301.311 546 728-
General Employme... JOB 4.9804.8904.980-0.009 -0.18% 4.9324.8905.0004.9899 954-
General Moly, Inc. GMO 0.50000.49110.5000-0.0110 -2.15% 0.50270.49100.51100.5110224 539-
GigOptix, Inc. GIG 3.073.073.080.00 0.00% 3.073.073.083.07396 619-
Global X China Con... CHIQ 13.384.1313.57-0.12 -0.89% 13.2313.2313.4913.5017 488-
Global X China Ene... CHIE 10.933610.800010.94000.0000 0.00% 10.933610.933610.933610.9336--
Global X China Fina... CHIX 14.7114.6314.73-0.05 -0.34% 14.6714.5014.7114.7627 166-
Global X China Indu... CHII 14.3214.1514.54-0.19 -1.30% 14.3214.3214.3214.51100-
Global X China Mat... CHIM 16.391716.200016.8300-0.6182 -3.63% 16.490016.284416.525517.0099521-
Global X Copper M... COPX 22.0621.9522.69-0.39 -1.74% 21.9621.4522.0622.4532 253-
Global X FTSE Nord... GXF 20.4619.5021.000.14 0.69% 20.2220.2220.4820.323 511-
Global X Gold Expl... GOEX 24.0421.5024.060.36 1.52% 24.0923.8624.2723.683 402-
Global X Lithium a... LIT 27.0526.1229.80-0.06 -0.22% 27.0026.6827.0627.1160 288-
Global X MSCI Arge... ARGT 27.600027.480029.99000.0001 0.00% 27.270027.270027.610027.599922 527-
Global X MSCI Colo... GXG 9.299.289.32-0.07 -0.75% 9.259.249.349.3679 814-
Global X MSCI Gree... GREK 7.907.888.000.21 2.73% 7.897.857.947.69280 135-
Global X MSCI Nige... NGE 16.080015.400018.50000.2859 1.81% 15.800015.800016.090015.794136 989-
Global X MSCI Norw... NORW 11.193.3913.52-0.17 -1.50% 11.0911.0811.2111.36128 472-
Global X MSCI Port... PGAL 9.88009.62009.91000.1101 1.13% 9.72009.72009.88009.769913 621-
Global X Silver Min... SIL 36.5335.3436.740.68 1.90% 36.7035.8936.7035.8581 477-
Global X SuperDivi... SDIV 20.9620.8921.48-0.08 -0.38% 20.9120.8720.9921.04191 304-
Global X Uranium E... URA 15.2715.0715.400.13 0.86% 15.0115.0015.2715.14375 488-
Glough Global Opp... GLO 10.0510.0410.05-0.01 -0.10% 10.0310.0010.0610.06114 019-
Gold Resource Cor... GORO 4.534.534.540.09 2.03% 4.564.434.604.44674 736-
Golden Minerals Co... AUMN 0.62000.60910.63000.0100 1.64% 0.64050.60500.64060.6100132 185-
Golden Star Resour... GSS 0.86430.85600.85880.0243 2.89% 0.87910.84830.87910.84001 019 930-
Goldfield Corporat... GV 5.755.755.800.20 3.60% 5.405.155.855.55846 581-
Gorman-Rupp Com... GRC 30.5030.4830.650.56 1.87% 29.2529.2530.8629.9419 089-
Gran Tierra Energy... GTE 2.492.492.50-0.05 -1.97% 2.492.432.522.541 645 616-
Great Panther Silve... GPL 1.691.671.680.05 3.05% 1.691.621.711.64851 544-
Grupo Simec, S.A.B... SIM 13.0412.9813.07-0.02 -0.15% 12.9812.8113.0413.063 300-
Guggenheim BRIC E... EEB 31.475331.340034.00000.0546 0.17% 31.060031.030031.475331.42075 587-
Guggenheim China ... TAO 23.3521.5023.58-0.35 -1.46% 23.4523.1523.4523.7022 483-
Guggenheim China ... HAO 24.90024.62025.130-0.405 -1.60% 24.88024.47824.91025.3057 580-
Guggenheim Curren... FXA 76.2876.2176.350.00 0.00% 76.3676.1976.3676.2812 981-
Guggenheim Curren... FXB 122.49122.31122.640.77 0.63% 122.87122.44122.89121.7241 460-
Guggenheim Curren... FXC 73.840073.660074.00000.0156 0.02% 73.900073.690073.900073.824416 321-
Guggenheim Curren... FXE 105.34105.31105.330.69 0.66% 105.64105.31105.64104.65455 957-
Guggenheim Curren... FXS 109.8808103.2300116.67000.4273 0.39% 109.9600109.8808109.9600109.4535800-
Guggenheim Curren... FXF 96.6096.5596.610.51 0.53% 96.9396.6096.9396.0918 283-
Guggenheim Fronti... FRN 12.8912.0013.80-0.07 -0.54% 12.8812.8612.9612.9611 184-
Guggenheim Multi-... CVY 20.3920.2822.25-0.02 -0.09% 20.3620.2420.4020.6360 543-
Guggenheim Russel... XLG 165.73164.84168.02-0.16 -0.10% 164.54164.06165.89165.897 140-
Guggenheim S&P 50... RPG 88.5883.3092.71-0.10 -0.11% 87.9687.7488.7188.6878 989-
Guggenheim S&P 50... RPV 57.9957.9858.03-0.08 -0.14% 57.4457.3258.0358.07411 178-
Guggenheim S&P G... CGW 30.8726.0031.100.06 0.19% 30.6830.6530.9330.8125 177-
Guggenheim S&P M... RFV 60.8960.4660.900.09 0.15% 60.3660.0260.8960.809 565-
Guggenheim S&P Sm... RZV 66.5866.2567.060.25 0.38% 65.4965.3466.6466.3315 557-
Guggenheim Solar ... TAN 17.2917.0017.300.00 0.00% 17.2517.0817.3017.29121 843-
HMG/Courtland Pro... HMG 11.0010.8611.380.12 1.10% 11.0010.7911.8510.8818 704-
Hemispherx BioPha... HEB 0.55080.55000.56000.0442 8.72% 0.54500.53000.58470.5066146 155-
Hooper Holmes, Inc... HH 0.82000.78000.82000.0599 7.88% 0.75000.75000.82000.76019 684-
IQ Real Return ETF CPI 27.07025.14029.110-0.025 -0.09% 27.09027.06027.09727.0951 195-
ImmunoCellular Th... IMUC 2.93002.92002.93000.2411 8.97% 2.68002.59002.98002.6889273 461-
Imperial Oil Limite... IMO 30.6930.6630.69-0.18 -0.58% 30.7130.6530.9430.87146 104-
Income Opportunit... IOT 8.788.088.900.03 0.37% 8.788.788.788.401 000-
India Globalization... IGC 0.39970.40050.40170.0047 1.19% 0.40000.38540.41000.3950118 922-
InnSuites Hospitali... IHT 1.94451.94001.99000.0000 0.00% 1.94451.94451.94451.9445--
Institutional Financ... IFMI 1.19001.15001.20000.0189 1.61% 1.17001.16001.20001.17116 897-
Intellicheck Mobili... IDN 2.36002.32002.36000.0264 1.13% 2.26002.21002.36002.333616 469-
Intelligent Systems... INS 4.344.404.69-0.35 -7.39% 4.244.244.344.691 060-
International Towe... THM 0.49000.49000.5150-0.0006 -0.12% 0.53000.49000.54000.4906189 806-
Inuvo, Inc New INUV 1.261.251.29-0.03 -2.33% 1.241.211.301.2914 274-
Invesco Advantage... VKI 11.1211.1111.130.05 0.45% 11.1211.1111.1311.0774 703-
IsoRay, Inc. ISR 0.62650.61010.6414-0.0035 -0.56% 0.60260.60260.65500.6300103 531-
LGL Group, Inc. (Th... LGL 5.074.855.140.35 7.42% 4.894.895.124.72800-
Ladenburg Thalman... LTS 2.452.452.460.07 2.94% 2.322.322.492.38247 390-
Libbey Inc. LBY 14.1514.1414.150.06 0.43% 13.8613.5414.1914.09102 522-
Lucas Energy, Inc. CEI 0.39800.40000.4199-0.0719 -15.30% 0.46990.31380.46990.4699633 194-
MFS California Mun... CCA 11.5411.5111.610.04 0.34% 11.5011.5011.5611.502 292-
Mag Silver Corpora... MAG 14.1714.1514.170.24 1.72% 14.2513.9814.2713.93251 892-
Market Vectors Ch... CNY 40.9038.5044.99-0.06 -0.15% 40.5840.5840.9240.961 201-
Market Vectors Do... DRR 59.9158.7576.62-0.84 -1.38% 59.5159.4660.0160.754 336-
Market Vectors Se... SMH 79.4979.3979.500.36 0.45% 78.7978.3379.5379.131 184 737-
Materials Select Se... XLB 51.7751.8251.890.11 0.21% 51.1751.0451.8751.664 172 124-
NTN Buzztime, Inc. NTN 7.727.727.94-0.13 -1.64% 7.767.567.947.857 589-
NanoViricides, Inc.... NNVC 1.131.121.130.01 0.89% 1.121.101.131.1243 986-
National HealthCar... NHC 71.5671.4071.58-0.22 -0.31% 71.4370.6271.9571.7813 877-
Navidea Biopharma... NAVB 0.57000.56100.5700-0.0100 -1.72% 0.55990.55000.57000.5800343 159-
Neuberger Berman... NBW 14.0514.0514.130.01 0.07% 14.0514.0514.1114.047 261-
Neuberger Berman... NBH 14.9014.8714.900.11 0.74% 14.8914.8214.9014.7919 044-
Neuberger Berman... NBO 12.5112.4712.540.08 0.60% 12.4912.4612.5512.434 740-
Nevsun Resources ... NSU 2.592.592.600.05 1.97% 2.522.472.612.541 042 578-
New Concept Energ... GBR 2.702.662.681.08 66.67% 2.131.903.791.7611 963 044-
New Gold Inc. NGD 3.003.003.010.08 2.74% 3.002.933.022.925 766 544-
Northern Dynasty ... NAK 1.431.421.430.09 6.72% 1.351.331.441.343 173 396-
Northern Oil and G... NOG 2.452.452.50-0.10 -3.92% 2.502.452.552.55608 411-
Novagold Resource... NG 5.215.195.200.12 2.36% 5.245.075.245.091 661 688-
OncoCyte Corpora... OCX 5.905.855.900.12 2.08% 5.955.895.955.781 100-
Orchids Paper Prod... TIS 25.2225.2125.22-0.30 -1.18% 25.4725.1825.6425.5254 664-
Pacholder High Yie... PHF 7.69007.69007.7400-0.0406 -0.53% 7.65007.65007.73747.775616 482-
Palatin Technologi... PTN 0.32980.32810.32980.0034 1.04% 0.32640.32000.32980.32641 011 568-
Pareteum Corp TEUM 1.161.151.160.09 8.41% 1.141.061.201.07307 928-
Park National Corp... PRK 104.71104.27104.710.66 0.63% 102.20102.20104.87104.0522 138-
Peritus High Yield ... HYLD 35.0930.1336.60-0.11 -0.31% 35.1035.0435.3335.2014 710-
PharmAthene, Inc PIP 0.82000.81340.81980.0397 5.09% 0.78500.76000.83990.7803781 034-
Platinum Group Me... PLG 1.581.581.590.04 2.60% 1.581.531.601.54705 504-
Polymet Mining Co... PLM 0.74040.74030.7500-0.0095 -1.27% 0.73620.73620.74990.749972 216-
Power REIT (MD) PW 6.20005.96006.5200-0.0788 -1.26% 6.21006.14966.21006.27887 298-
PowerShares Build... BAB 29.4526.9929.660.02 0.07% 29.4929.4529.5029.43214 689-
PowerShares Clean... PZD 35.2330.0035.220.19 0.54% 34.8634.8135.2335.0410 175-
PowerShares DB A... DBA 19.9019.8319.90-0.10 -0.50% 20.0019.8520.0020.00540 367-
PowerShares DB Ba... BDD 7.997.267.670.00 0.00% 7.997.997.997.99--
PowerShares DB Ba... BOM -10.6817.320.00 0.00%       12.78--
PowerShares DB Ba... DBB 16.2615.4416.60-0.17 -1.03% 16.1216.0516.2816.43304 614-
PowerShares DB Co... DBC 14.8914.5015.69-0.02 -0.13% 14.8114.7714.9014.912 104 075-
PowerShares DB Cr... DTO 132.39131.97133.740.89 0.68% 135.00132.38135.02131.506 026-
PowerShares DB En... DBE 12.0911.8112.380.00 0.00% 11.9811.9712.1112.0952 216-
PowerShares DB O... DBO 8.438.428.440.00 0.00% 8.338.318.448.43203 997-
PowerShares DB Si... DBS 28.1527.7728.540.55 2.00% 28.1428.0328.1527.60925-
PowerShares DB US... UDN 21.0921.0621.110.11 0.52% 21.1421.0821.1520.9832 781-
PowerShares DB US... UUP 25.6025.6025.61-0.14 -0.54% 25.5325.5225.6125.741 790 662-
PowerShares Dyna... PXJ 11.0611.0211.30-0.13 -1.16% 10.9910.9511.0811.199 111-
PowerShares Dyna... PSJ 51.049744.480064.51000.2066 0.41% 50.200049.965051.049750.84313 585-
PowerShares Finan... PGF 18.5918.4718.620.00 0.00% 18.5618.5518.6018.59245 135-
PowerShares Funda... PXSV 28.1828.0030.00-0.04 -0.14% 27.9327.6928.2028.2267 078-
PowerShares Globa... PBD 11.055011.060012.50000.0035 0.03% 11.020011.000011.055011.05151 583-
PowerShares Globa... PXR 35.4435.0035.88-0.35 -0.98% 35.0435.0435.5835.7910 855-
PowerShares High ... PHB 18.6818.6318.690.00 0.00% 18.6318.6018.6818.68312 570-
PowerShares India ... PIN 22.4818.9125.95-0.01 -0.04% 22.4122.3622.5122.49168 620-
PowerShares Liste... PSP 11.6910.9212.07-0.04 -0.30% 11.6311.6311.6911.7258 021-
PowerShares Natio... PZA 25.0524.8526.860.05 0.20% 25.0625.0225.0825.00442 769-
PowerShares S&P 5... SPLV 43.4943.4843.51-0.09 -0.21% 43.4143.3043.5343.581 582 738-
PowerShares Wilde... PBW 3.903.863.940.03 0.67% 3.843.823.903.87115 699-
PowerShares Wilde... PUW 25.3725.2432.26-0.01 -0.04% 25.0324.9125.4225.387 362-
ProShares Global L... PEX -39.3941.480.00 0.00%       40.49--
ProShares Short Do... DOG 18.2118.0118.250.05 0.28% 18.3118.1718.3318.161 111 214-
ProShares Short Fi... SEF 13.710013.600016.75000.0899 0.66% 13.830013.690013.865313.620176 221-
ProShares Short Hi... SJB 24.3624.1324.560.02 0.08% 24.5224.3424.5224.3435 485-
ProShares Short M... EUM 21.9121.8621.950.06 0.25% 22.0021.8822.0521.85400 826-
ProShares Short M... MYY 12.769.2616.49-0.01 -0.08% 12.8912.7612.9112.776 882-
ProShares Short QQ... PSQ 42.7042.6842.71-0.10 -0.23% 43.0842.6443.1742.80246 388-
ProShares Short Ru... RWM 48.6148.5448.58-0.11 -0.23% 49.3048.4949.4548.721 005 614-
ProShares Short S&... SH 34.8134.7934.800.06 0.17% 35.0734.7735.1134.758 603 530-
ProShares Short Sm... SBB 39.720028.580041.10000.4307 1.10% 40.095539.400040.095539.28934 019-
ProShares Short VI... SVXY 136.53136.64136.762.71 2.03% 128.50127.56137.64133.823 865 569-
ProShares Trust II VIXY 13.6913.6513.66-0.28 -2.00% 14.5113.5614.5913.972 929 782-
ProShares Trust Ul... UVXY 17.5017.4117.42-0.72 -3.95% 19.6617.1819.9018.1437 840 771-
ProShares Ultra 20... UBT 75.8566.4680.860.68 0.90% 76.1575.5076.2575.1725 285-
ProShares Ultra 7-... UST 57.0256.9461.190.20 0.35% 57.5857.0257.5856.8216 605-
ProShares Ultra Ba... UYM 54.8554.3155.460.46 0.85% 53.1352.9154.9554.3951 320-
ProShares Ultra Blo... UCO 16.9316.9316.95-0.20 -1.17% 16.5716.4416.9717.134 677 384-
ProShares Ultra Blo... BOIL 11.8411.6212.34-0.13 -1.09% 12.2611.7912.2811.97120 647-
ProShares Ultra Co... UCC 63.160962.590080.2000-0.1120 -0.18% 62.320062.020063.160963.27291 523-
ProShares Ultra Do... DDM 90.4890.2895.00-0.41 -0.45% 89.4489.2090.6390.89335 145-
ProShares Ultra Eu... ULE 14.8014.7214.820.19 1.30% 14.9114.7714.9114.6124 986-
ProShares Ultra FT... XPP -58.3259.060.00 0.00%       59.09--
ProShares Ultra Fin... UYG 94.4991.9795.77-1.05 -1.10% 93.3692.0294.6695.5478 313-
ProShares Ultra Go... UGL 38.9838.9139.050.44 1.14% 39.1638.9039.3638.5439 753-
ProShares Ultra He... RXL 70.785231.050089.07000.5055 0.72% 69.700069.652070.785270.27974 118-
ProShares Ultra Ind... UXI 51.8151.1765.63-0.12 -0.22% 50.6050.6051.8151.932 411-
ProShares Ultra MS... EET 66.4161.5669.580.14 0.21% 65.4265.0766.4166.271 826-
ProShares Ultra Mi... MVV 97.6294.01107.80-0.32 -0.33% 96.0495.6397.8797.94164 462-
ProShares Ultra Oi... DIG 35.3334.9036.62-0.25 -0.70% 35.0634.8835.5135.5890 392-
ProShares Ultra QQ... QLD 104.83104.88104.920.42 0.40% 103.01102.52105.17104.41706 446-
ProShares Ultra Re... URE 116.51115.95117.43-1.64 -1.39% 117.03115.77118.47118.1586 785-
ProShares Ultra Ru... UWM 111.02111.09111.210.38 0.34% 107.72107.16111.47110.64170 286-
ProShares Ultra S&... SSO 83.3283.4183.45-0.22 -0.26% 82.1281.9283.5583.542 386 134-
ProShares Ultra Se... USD 77.362068.120081.81000.2473 0.32% 76.980075.180077.400077.11471 527-
ProShares Ultra Sil... AGQ 40.8140.4941.001.56 3.97% 40.6540.3740.9039.25172 821-
ProShares Ultra Te... ROM 120.36105.70130.000.36 0.30% 118.10117.21120.46120.006 553-
ProShares Ultra Ut... UPW 44.580043.830057.2400-0.3769 -0.84% 45.000044.035445.070044.95697 410-
ProShares Ultra Ye... YCL 61.1961.1561.270.19 0.31% 61.5861.1961.5861.001 131-
ProShares UltraPro... UDOW 107.19105.10109.00-0.67 -0.62% 105.26104.83107.44107.86310 036-
ProShares UltraPro... URTY 116.81116.96117.130.55 0.47% 111.55110.71117.54116.26142 120-
ProShares UltraPro... UPRO 93.5593.6993.76-0.34 -0.36% 91.4891.1593.9493.891 488 543-
ProShares UltraPro... SRTY 50.6750.5450.65-0.33 -0.65% 52.9750.3753.3451.00771 460-
ProShares UltraPro... SPXU 17.6317.5917.600.06 0.34% 18.0017.5518.0717.575 951 083-
ProShares UltraSho... SMN 18.7818.5019.01-0.08 -0.42% 19.4418.7419.4418.86101 998-
ProShares UltraSho... SCO 41.2441.2441.290.43 1.05% 42.1541.1742.4840.811 262 373-
ProShares UltraSho... KOLD 30.4729.3831.420.37 1.24% 29.8229.7430.4730.106 120-
ProShares UltraSho... SZK -16.0221.010.00 0.00%       16.19--
ProShares UltraSho... SCC -31.6734.060.00 0.00%       32.25--
ProShares UltraSho... DXD 12.9912.8813.050.08 0.62% 13.1012.9413.1512.912 179 951-
ProShares UltraSho... EUO 25.4325.4225.47-0.34 -1.32% 25.2925.2825.4525.77516 960-
ProShares UltraSho... EPV 43.50043.21043.900-0.434 -0.99% 43.90043.46043.92043.93410 924-
ProShares UltraSho... SKF 29.4828.7430.370.33 1.13% 30.2029.4230.2629.1581 949-
ProShares UltraSho... GLL 75.1275.0675.28-0.83 -1.09% 74.7474.4075.3875.9529 956-
ProShares UltraSho... TBT 38.7438.7538.75-0.35 -0.90% 38.4738.3738.8639.071 743 581-
ProShares UltraSho... PST 22.04021.96022.090-0.023 -0.10% 21.96021.89022.05022.06326 358-
ProShares UltraSho... EEV 12.6012.5312.660.08 0.64% 12.7112.5612.7712.52251 401-
ProShares UltraSho... MZZ 24.5324.4324.770.07 0.29% 24.9424.5324.9524.462 697-
ProShares UltraSho... DUG 44.7943.2745.350.32 0.72% 45.0044.6145.3944.4753 417-
ProShares UltraSho... QID 19.5219.4919.50-0.05 -0.26% 19.8619.4419.9319.572 199 066-
ProShares UltraSho... SRS 34.4434.0534.740.49 1.44% 34.1233.8834.6533.95185 428-
ProShares UltraSho... TWM 23.3323.2523.28-0.06 -0.26% 24.0023.2124.1223.391 703 874-
ProShares UltraSho... SDS 13.7013.6813.690.02 0.15% 13.9013.6613.9413.6610 747 220-
ProShares UltraSho... ZSL 29.2429.0929.48-1.08 -3.56% 29.3829.2029.5430.3237 827-
ProShares UltraSho... YCS 71.4871.5271.61-0.79 -1.09% 70.9470.9271.5872.2768 228-
ProShares Ultrasho... FXP 26.5326.3426.720.26 0.99% 26.9426.4827.0326.2764 661-
PureFunds ISE Big D... BIGD 24.670024.570024.69000.0192 0.08% 24.409924.409924.670024.65081 250-
PureFunds ISE Cybe... HACK 29.3429.0031.000.27 0.93% 29.1228.9129.3729.07273 824-
PureFunds ISE Junio... SILJ 13.0912.1214.240.30 2.35% 13.1012.8313.1912.7977 908-
PureFunds ISE Mob... IPAY 27.73027.31029.7300.012 0.04% 27.61027.40027.73027.71827 025-
QuantShares U.S. M... SIZ 20.950021.000021.2900-0.3499 -1.64% 20.870020.870020.950021.29992 858-
RELM Wireless Cor... RWC 5.104.905.100.00 0.00% 5.105.055.105.104 796-
Retractable Techn... RVP 1.101.081.11-0.01 -0.90% 1.101.081.131.1117 505-
Rexahn Pharmaceu... RNN 0.51000.50300.50350.0600 13.33% 0.45000.44500.52000.45006 884 915-
SIFCO Industries, In... SIF 8.658.258.750.30 3.59% 8.258.208.688.3522 200-
SPDR Barclays 1-3 ... BIL 45.7245.7145.720.00 0.00% 45.7045.7045.7245.72759 863-
SPDR Barclays Lon... LWC 40.2837.0040.320.23 0.57% 40.3240.1840.3240.0528 992-
SPDR Barclays Lon... TLO 70.2070.1670.200.39 0.56% 70.3870.0770.4769.8132 430-
SPDR Barclays Mor... MBG 26.3426.2626.480.14 0.53% 26.2726.2726.3826.2015 421-
SPDR Barclays Shor... SJNK 27.7727.7627.79-0.01 -0.04% 27.7227.7027.7927.78806 585-
SPDR Bloomberg B... JNK 36.4736.4236.58-0.07 -0.19% 36.4236.3736.5236.545 688 633-
SPDR Bloomberg B... BWX 26.8225.9026.980.12 0.45% 26.9326.8126.9326.70308 322-
SPDR DJ Euro STOX... FEZ 36.3736.3536.460.22 0.61% 36.2136.1836.4036.151 572 683-
SPDR DJ Wilshire R... RWR 90.8488.4991.31-0.91 -0.99% 91.6690.5591.9991.75110 967-
SPDR Dow Jones In... DIA 205.23205.31205.32-0.52 -0.25% 204.18203.81205.51205.753 895 425-
SPDR Global Dow E... DGT 74.0973.8674.44-0.13 -0.17% 73.8673.7174.2574.21849-
SPDR Gold Trust GLD 119.53119.47119.480.67 0.56% 119.93119.27120.08118.836 430 992-
SPDR MidCap Trust... MDY 307.32307.56307.60-0.46 -0.15% 304.87303.85307.77307.811 691 006-
SPDR Nuveen S&P H... HYMB 56.5656.3959.370.13 0.23% 56.5756.4556.6256.4335 790-
SPDR S&P 500 SPY 233.58233.74233.75-0.29 -0.12% 231.93231.61233.92233.8868 598 992-
SPDR S&P Aerospa... XAR 65.9965.5277.00-0.03 -0.05% 65.2364.8866.0566.02163 395-
SPDR S&P China ET... GXC 82.7877.7283.00-0.47 -0.56% 82.2282.0282.9283.2540 894-
SPDR S&P Dividend... SDY 87.6087.6387.70-0.21 -0.24% 87.3287.0887.7387.81507 958-
SPDR S&P Emerging... GMF 86.4070.0087.50-0.04 -0.05% 85.8185.7886.5086.4410 024-
SPDR S&P Emerging... GUR 28.8526.0030.93-0.04 -0.14% 28.5228.5228.8628.892 239-
SPDR S&P Emerging... GML 50.8650.3054.550.60 1.19% 50.1649.8050.8650.261 050-
SPDR S&P Emerging... EWX 45.3543.2045.45-0.22 -0.48% 45.3045.0645.4345.5752 136-
SPDR S&P Global D... WDIV 64.9464.2366.33-0.15 -0.24% 64.9964.7865.0965.095 140-
SPDR S&P Health C... XHS 57.7954.9761.380.82 1.44% 56.7556.7557.7956.979 013-
SPDR S&P Insuranc... KIE 84.9984.6185.40-0.08 -0.09% 84.4183.8685.1185.07133 371-
SPDR S&P Internati... IPD 38.19036.46038.420-0.049 -0.13% 38.17338.17338.19038.239355-
SPDR S&P Internati... GWX 31.5031.4431.520.00 0.00% 31.4131.3231.5531.5035 930-
SPDR S&P Internati... IPK 39.100038.850039.18000.2515 0.65% 38.870038.812039.120038.8485108 029-
SPDR S&P Internati... IST 24.30016.19024.9000.155 0.64% 24.24524.23024.30024.1451 466-
SPDR S&P Metals &... XME 29.7529.7429.830.12 0.40% 29.2028.9129.8129.633 711 236-
SPDR S&P Middle E... GAF 61.7861.0362.02-1.62 -2.55% 61.5961.5961.7863.40705-
SPDR S&P Oil & Gas... XOP 35.3735.3735.380.16 0.45% 34.6334.5635.4735.2111 936 207-
SPDR S&P Pharmac... XPH 42.1141.8642.251.07 2.61% 40.7640.6742.1641.04136 425-
SPDR S&P Semicond... XSD 59.9659.6760.250.10 0.17% 59.0258.8560.0959.8627 892-
SPDR Select Sector... XLY 86.5386.5586.60-0.03 -0.03% 86.0485.7186.6886.563 699 410-
SPDR Select Sector... XLP 54.6554.6254.67-0.05 -0.09% 54.5054.4154.7254.705 588 252-
SPDR Select Sector... XLE 68.2468.2368.28-0.32 -0.47% 67.9167.8668.4368.5610 461 034-
SPDR Select Sector... XLF 23.4523.4423.47-0.09 -0.38% 23.0422.9823.4623.54100 346 012-
SPDR Select Sector... XLV 74.4974.5174.610.20 0.27% 73.7673.6274.6274.296 694 612-
SPDR Select Sector... XLI 64.3064.3164.36-0.23 -0.36% 63.9163.5564.4264.5311 514 732-
SPDR Select Sector... XLK 52.8452.8552.880.00 0.00% 52.4052.3352.9552.846 691 473-
SPDR Select Sector... XLU 51.6951.6651.72-0.20 -0.39% 52.1051.4952.2151.899 058 557-
SPDR Series Trust ... XBI 69.7569.7169.961.03 1.50% 67.9767.7470.0068.723 602 904-
SPDR Series Trust S... XHB 36.7636.7936.86-0.01 -0.03% 36.4236.2436.8336.771 353 628-
SPDR Wells Fargo P... PSK 43.8041.4446.00-0.07 -0.16% 43.9143.7543.9643.8742 322-
Saga Communicatio... SGA 50.8550.4050.850.59 1.17% 50.2550.0550.9550.261 788-
Samson Oil & Gas L... SSN 0.57000.57000.58000.0000 0.00% 0.57000.57000.57830.570015 198-
Sandstorm Gold Lt... SAND 4.424.414.420.13 3.03% 4.384.344.464.29925 817-
Schwab Emerging M... SCHE 24.2123.0425.80-0.08 -0.33% 24.1124.0224.2324.29543 980-
Schwab U.S. Small-... SCHA 61.6961.3461.990.02 0.03% 60.9160.7361.7861.672 133 202-
Schwab US Aggreg... SCHZ 51.7951.7751.810.10 0.19% 51.8351.7651.8451.69302 526-
Seaboard Corporat... SEB 3 912.633 894.003 907.8233.63 0.87% 3 876.003 800.003 939.903 879.00314-
Servotronics, Inc. SVT 10.9610.3711.04-0.19 -1.70% 11.1010.8811.1511.151 230-
Singing Machine Co... SMD 89.2789.0389.91-0.81 -0.90% 88.7088.7089.2790.081 325-
Skyline Corporatio... SKY 8.788.989.05-0.10 -1.13% 8.758.669.148.88114 668-
Solitario Explorati... XPL 0.83840.83500.8500-0.0416 -4.73% 0.88000.83500.88000.880083 302-
Southwest Georgia... SGB 22.2521.8022.250.10 0.45% 22.2522.2522.2522.15100-
Sprott Physical Go... PHYS 10.2910.3010.340.02 0.19% 10.3610.2710.3810.27858 503-
Sprott Physical Pla... SPPP 7.847.817.88-0.05 -0.63% 7.877.807.917.8987 137-
Sprott Physical Silv... PSLV 6.876.806.920.14 2.07% 6.846.826.876.73396 612-
SunLink Health Sys... SSY 1.561.521.600.05 3.31% 1.511.511.561.513 048-
Supreme Industries... STS 19.7019.6919.700.56 2.93% 18.8618.5719.7519.1464 988-
Synthetic Biologics... SYN 0.69080.69080.6989-0.0092 -1.31% 0.71000.68130.71000.7000290 312-
Tanzanian Royalty... TRX 0.43000.42750.4350-0.0200 -4.44% 0.45000.42000.45500.4500136 982-
Taseko Mines, Ltd. TGB 1.241.241.250.00 0.00% 1.231.171.251.24723 189-
Tengasco, Inc. TGC 0.400.390.440.00 0.00% 0.420.400.420.403 937-
Teucrium Corn Fun... CORN 18.6218.4919.750.01 0.05% 18.6418.5218.7018.6130 147-
Teucrium Wheat ET... WEAT 6.876.847.09-0.07 -1.01% 6.936.856.936.9470 542-
Timmins Gold Corp TGD 0.37600.37600.3793-0.0055 -1.44% 0.39100.37510.39100.3815466 857-
Tompkins Financia... TMP 80.5380.3580.580.27 0.34% 79.1278.0080.6580.2617 071-
TransAtlantic Petr... TAT 1.191.191.200.07 6.25% 1.101.101.201.12135 651-
Trio-Tech Internat... TRT 4.14004.10004.19000.0099 0.24% 4.14004.08004.14004.130112 938-
U.S. Geothermal In... HTM 4.084.064.080.01 0.25% 4.084.004.094.0726 440-
UBS ETRACS 2xLev... LBDC 20.6020.7120.91-0.11 -0.53% 21.7520.6021.7520.71100-
UBS ETRACS 2xLev... BDCL 20.9220.6021.490.12 0.58% 20.6720.6020.9220.80115 771-
UBS ETRACS Month... CEFL 17.1016.8517.790.09 0.53% 16.9316.9217.1017.01107 827-
UBS ETRACS Month... DVHL 22.310019.790024.9600-0.1136 -0.51% 22.263422.240022.390022.423632 691-
UBS ETRACS Month... MRRL 16.9816.9017.100.18 1.05% 16.8416.8017.0116.80696-
UBS ETRACS Month... LMLP 13.0512.6115.50-0.17 -1.29% 12.9712.8613.0713.2230 510-
UBS ETRACS Mthly... MORL 17.1016.0117.250.08 0.47% 16.9116.7217.1016.90457 076-
UQM TECHNOLOGI... UQM 0.51000.48000.51000.0120 2.41% 0.51000.48010.52000.4980117 870-
UltraPro MidCap40... UMDD 82.4958.1482.41-0.60 -0.73% 80.0379.8282.4983.094 729-
UltraPro Short Dow... SDOW 35.7535.4935.850.28 0.79% 36.3235.5936.4735.471 533 720-
United States 12 M... USL 17.6217.1522.00-0.06 -0.34% 17.4317.3917.9917.6816 033-
United States Anti... UAMY 0.50000.48000.50000.0030 0.60% 0.49060.48000.51500.497028 058-
United States Bren... BNO 13.8013.7613.80-0.02 -0.14% 13.6513.6013.8013.8259 629-
United States Com... USCI 39.0137.0039.89-0.14 -0.36% 38.9238.7739.0739.15397 644-
United States Natu... UNG 7.437.437.43-0.05 -0.67% 7.567.417.577.4810 238 269-
United States Oil F... USO 10.0410.0310.04-0.05 -0.50% 9.939.8810.0510.0920 587 850-
Universal Security ... UUU 2.952.903.40-0.10 -3.28% 3.102.913.253.0511 525-
Ur Energy Inc Comm... URG 0.66000.66000.6755-0.0299 -4.33% 0.68270.66000.68270.6899212 058-
Uranium Energy Co... UEC 1.351.341.350.03 2.27% 1.321.291.351.32699 252-
VanEck Vectors Ag... MOO 53.1652.4154.52-0.24 -0.45% 52.9352.9353.2753.4035 732-
VanEck Vectors Ch... PEK 39.6639.4039.800.00 0.00% 39.4739.4739.6639.664 414-
VanEck Vectors Ch... CNXT 30.6129.5531.65-0.12 -0.39% 30.2530.2530.6330.731 935-
VanEck Vectors Co... KOL 13.7412.6614.73-0.07 -0.51% 13.6413.5013.7513.81100 651-
VanEck Vectors En... EVX 76.0054.2997.680.00 0.00% 76.0076.0076.0076.00--
VanEck Vectors In... SCIF 51.8550.5051.950.41 0.80% 51.6751.3851.8551.4439 035-
VanEck Vectors Oi... OIH 29.4629.4529.50-0.23 -0.77% 29.4029.1829.5729.695 316 899-
VanEck Vectors Re... RTH 77.6876.2679.11-0.02 -0.03% 77.1077.1077.7477.7037 462-
VanEck Vectors St... SLX 39.6339.5040.54-0.17 -0.43% 38.8038.3539.7339.8070 437-
VanEck Vectors Un... FRAK 15.7614.7516.770.03 0.19% 15.5615.5115.8115.7381 138-
Vaneck Vectors Af... AFK 20.9120.8121.20-0.29 -1.37% 21.3720.9121.3721.2016 162-
Vaneck Vectors Br... BRF 19.500015.500022.1600-0.1074 -0.55% 19.400019.180019.520019.607416 322-
Vaneck Vectors Gl... GEX 54.5054.3667.000.30 0.55% 53.6253.6254.5054.202 056-
Vaneck Vectors Go... GDX 23.4323.4323.440.51 2.23% 23.4423.1523.5422.9255 358 159-
Vaneck Vectors In... IDX 22.7119.7624.00-0.14 -0.61% 22.7122.5822.8222.85101 285-
Vaneck Vectors Ju... GDXJ 36.9436.9636.970.74 2.04% 37.2036.3937.2536.1911 537 731-
Vaneck Vectors Po... PLND 16.166511.000025.0000-0.0122 -0.08% 16.090016.055016.168816.17872 050-
Vaneck Vectors Ra... REMX 17.6916.9520.10-0.10 -0.56% 17.6017.5417.7317.7958 428-
Vaneck Vectors Ru... RSX 20.7420.7420.80-0.21 -1.00% 20.5820.5120.8120.955 884 280-
Vaneck Vectors So... KWT 36.0835.0736.500.00 0.00% 36.0836.0836.0836.08--
Vaneck Vectors Ur... NLR 49.670040.520049.9600-0.0555 -0.11% 49.670049.670049.670049.7255100-
Vaneck Vectors Vi... VNM 13.9713.3014.570.03 0.22% 13.9013.8414.0013.94291 652-
Vanguard Consume... VCR 136.24135.34172.230.23 0.17% 134.84134.80136.34136.0155 438-
Vanguard Consume... VDC 140.64140.00143.28-0.18 -0.13% 140.30140.16140.81140.8259 223-
Vanguard Div Appr... VIG 89.9289.8890.02-0.10 -0.11% 89.4689.3090.0290.02776 768-
Vanguard Energy E... VDE 93.8493.4294.15-0.31 -0.33% 93.2793.1894.0694.15221 997-
Vanguard Extended... EDV 112.25106.94140.000.70 0.63% 112.90112.09113.00111.5535 693-
Vanguard Extended... VXF 98.1291.00104.000.13 0.13% 97.1096.7098.2697.99197 065-
Vanguard FTSE All-... VEU 47.9547.8948.020.09 0.19% 47.7347.6647.9847.861 447 785-
Vanguard FTSE All-... VSS 102.4499.92195.230.05 0.05% 102.04101.83102.53102.3975 511-
Vanguard FTSE Dev... VEA 39.2939.2639.370.09 0.23% 39.1339.0839.3239.207 730 528-
Vanguard FTSE Eme... VWO 40.0940.0740.10-0.12 -0.30% 39.9239.8040.1540.2112 383 670-
Vanguard FTSE Pac... VPL 63.2763.0863.43-0.08 -0.13% 63.0962.9663.3763.35267 172-
Vanguard FTSEEuro... VGK 51.5951.5751.710.22 0.43% 51.4051.3751.6351.372 802 809-
Vanguard Financial... VFH 59.4859.4659.59-0.27 -0.45% 58.5758.3059.5559.751 495 911-
Vanguard Growth E... VUG 120.51120.58120.650.00 0.00% 119.62119.41120.70120.51629 692-
Vanguard Health C... VHT 137.86137.11138.780.48 0.35% 136.44136.01138.10137.38206 188-
Vanguard High Div... VYM 77.1577.1177.24-0.13 -0.17% 76.7576.6377.2577.28748 703-
Vanguard Industria... VIS 121.86119.51151.80-0.39 -0.32% 120.99120.45122.11122.2592 806-
Vanguard Informat... VGT 134.29134.30134.410.10 0.07% 133.12132.71134.55134.19345 155-
Vanguard Large-Ca... VV 107.08107.13107.20-0.13 -0.12% 106.27106.20107.22107.21236 763-
Vanguard Material... VAW 117.22116.71117.780.30 0.26% 115.47115.35117.37116.92112 700-
Vanguard Mega Ca... MGC 80.3080.3280.41-0.03 -0.04% 79.7879.6580.4180.3367 523-
Vanguard Mid-Cap... VO 137.89137.96138.07-0.26 -0.19% 137.00136.54138.11138.15283 084-
Vanguard Mid-Cap... VOT 111.84111.85111.94-0.14 -0.13% 111.07110.79111.99111.9886 855-
Vanguard Mid-Cap... VOE 100.33100.38100.48-0.23 -0.23% 99.6599.27100.50100.56279 046-
Vanguard REIT ETF... VNQ 81.1481.1481.22-0.74 -0.90% 81.7680.8982.1281.914 223 148-
Vanguard S&P 500 ... VOO 214.41214.55214.59-0.32 -0.15% 212.87212.62214.72214.731 852 185-
Vanguard Small-Ca... VB 130.66130.72130.820.03 0.02% 129.29128.81130.90130.63895 147-
Vanguard Small-Ca... VBK 138.22138.37138.510.10 0.07% 136.50136.26138.53138.12197 871-
Vanguard Small-Ca... VBR 120.14120.22120.34-0.19 -0.16% 118.95118.56120.37120.33419 513-
Vanguard Telecom... VOX 93.8793.3995.76-0.77 -0.81% 94.0893.4094.3294.6452 944-
Vanguard Total Bo... BND 81.1580.2081.140.17 0.21% 81.2081.0981.2280.981 778 625-
Vanguard Total Sto... VTI 120.02120.02120.10-0.14 -0.12% 119.18118.89120.19120.162 676 603-
Vanguard Total Wo... VT 65.2064.8667.500.07 0.11% 64.8964.6465.2665.132 321 726-
Vanguard Utilities ... VPU 113.26113.02113.82-0.49 -0.43% 113.98112.82114.12113.7594 311-
Vanguard Value ET... VTV 94.4694.5094.57-0.22 -0.23% 93.8993.6794.6094.681 497 775-
Velocity Shares 3x... DWT 32.1032.0732.120.51 1.61% 33.1332.0033.5031.59973 754-
Velocity Shares 3x... UWT 16.6916.6616.69-0.24 -1.42% 16.1315.9316.7216.943 219 373-
VelocityShares 3X ... DGAZ 22.2022.2122.220.34 1.56% 21.0521.0422.3821.863 586 003-
VelocityShares 3x ... UGAZ 19.7219.6719.70-0.32 -1.60% 20.7819.5520.7920.043 444 427-
Versar, Inc. VSR 1.891.881.88-0.01 -0.53% 1.871.801.971.90281 145-
Vicon Industries, In... VII 0.39000.38000.39000.0000 0.00% 0.38000.38000.39000.390012 747-
Vista Gold Corp VGZ 1.04001.03001.04000.0404 4.04% 1.01001.00001.05000.9996203 501-
Wells Fargo Advan... EAD 8.358.338.35-0.04 -0.48% 8.338.338.368.39100 780-
Western Asset Inte... SBI 9.569.519.530.09 0.95% 9.509.509.579.4722 296-
WidePoint Corp. WYY 0.57930.56500.5900-0.0007 -0.12% 0.59000.56000.59000.580052 219-
Wireless Telecom G... WTT 1.4401.4001.4400.015 1.05% 1.3901.3901.4401.42523 685-
WisdomTree Asia L... ALD 44.6244.2944.840.39 0.87% 44.2644.2644.6244.304 158-
WisdomTree Bloom... USDU 26.9326.8926.99-0.08 -0.30% 26.9426.8726.9527.0141 922-
WisdomTree Chine... CYB 24.290024.160024.37000.0511 0.21% 24.300024.170024.310024.238921 855-
WisdomTree Divide... DTN 81.7481.2582.26-0.12 -0.15% 81.0481.0481.7982.3027 540-
WisdomTree Emerg... DGS 45.1743.5047.10-0.40 -0.88% 45.0744.9245.2045.5793 737-
WisdomTree Emerg... DEM 41.4041.0042.00-0.15 -0.36% 41.2741.1241.4341.55250 122-
WisdomTree Intern... DLS 65.6359.9165.85-0.01 -0.01% 65.3865.3165.7265.72122 155-
WisdomTree Japan... DFJ 67.5666.0067.60-0.04 -0.06% 67.1167.1167.6067.60203 783-
WisdomTree MidCa... EZM 34.6234.4134.85-0.10 -0.27% 34.2234.1434.7034.83141 012-
WisdomTree Trust... DES 78.6075.5178.90-0.03 -0.04% 77.9277.6578.7678.9965 695-
ZBB Energy Corpor... ESNC 0.54860.53300.5486-0.0004 -0.07% 0.54900.53300.54900.549018 179-
eMagin Corporatio... EMAN 2.352.302.350.10 4.44% 2.302.302.352.2572 069-
iBio, Inc. IBIO 0.43990.43990.44000.0199 4.74% 0.45000.42010.45920.420063 093-
iPath Asian and Gu... PGD 48.37947.66048.5000.000 0.00% 48.37948.37948.37948.379--
iPath Bloomberg A... JJA 33.8629.0534.03-0.36 -1.05% 33.8533.8533.8934.221 261-
iPath Bloomberg A... JJU 17.0614.2017.130.03 0.18% 17.0217.0217.0717.03671-
iPath Bloomberg C... JO 19.4619.1619.590.29 1.52% 19.0719.0119.4919.17126 559-
iPath Bloomberg C... JJC 30.1229.7530.56-0.12 -0.40% 29.3929.3330.1630.2433 045-
iPath Bloomberg C... BAL 50.0249.9551.88-0.29 -0.58% 50.4550.0250.4550.312 006-
iPath Bloomberg G... JJG 27.5627.3530.00-0.10 -0.36% 27.6327.4427.6427.6635 836-
iPath Bloomberg N... GAZ 0.43200.42000.45500.0020 0.47% 0.42940.42000.43600.430024 730-
iPath Bloomberg P... PGM -19.0021.000.00 0.00%       19.68--
iPath Bloomberg Su... SGG 39.0438.4339.65-0.05 -0.13% 38.7538.3439.2939.0976 989-
iPath Global Carbo... GRN 5.555.045.66-0.50 -8.26% 5.625.155.865.708 276-
iPath Inverse S&P 5... XXV 38.0037.9538.100.00 0.00% 38.0038.0038.0038.00--
iPath S&P 500 VIX ... VXZ 27.2527.2327.29-0.65 -2.33% 28.1827.1628.2127.90187 752-
iPath S&P 500 VIX ... VXX 16.4216.3816.38-0.35 -2.09% 17.4116.2717.5216.7571 712 628-
iPath iPath Optimi... ICI 39.8139.5040.100.00 0.00% 39.8139.8139.8139.81--
iShares 1-3 Year Tr... SHY 84.5284.5184.530.03 0.04% 84.5484.5184.5784.49892 156-
iShares 10-20 Year... TLH 134.66134.55134.730.38 0.28% 134.65134.64135.06134.283 988-
iShares 3-7 Year Tr... IEI 123.04122.25123.030.16 0.13% 123.13123.01123.17122.88230 726-
iShares 7-10 Year T... IEF 105.74105.70105.750.26 0.25% 105.92105.67105.96105.482 418 897-
iShares Asia / Pacif... DVYA 47.8447.6547.83-0.03 -0.06% 47.3947.3247.8447.875 965-
iShares China Larg... FXI 39.06039.03039.060-0.190 -0.48% 38.77038.69039.10039.25512 470 785-
iShares Cohen & St... ICF 98.2897.8198.56-0.93 -0.94% 98.8497.9999.5199.21209 774-
iShares Core MSCI ... IPAC 52.8347.2052.950.09 0.17% 52.5352.4152.8352.7468 203-
iShares Core S&P 5... IVV 235.05235.18235.22-0.34 -0.14% 233.40233.10235.38235.382 895 432-
iShares Core S&P M... IJH 168.44168.54168.58-0.22 -0.13% 167.13166.58168.68168.661 816 916-
iShares Core S&P S... IJR 67.7367.7367.790.07 0.10% 66.9766.5467.8567.664 668 476-
iShares Core S&P U... IUSV 49.960049.670050.2200-0.1113 -0.22% 49.600049.500050.010050.0713321 859-
iShares Core U.S. S... IUSG 45.9545.7846.99-0.02 -0.04% 45.6545.5446.0145.97286 128-
iShares Dow Jones... IYY 117.07116.67118.65-0.07 -0.06% 116.19115.99117.23117.1436 818-
iShares Edge MSCI ... EFAV 66.4163.9370.000.29 0.44% 66.3266.2566.4766.12696 251-
iShares Edge MSCI ... EEMV 53.7649.0053.93-0.05 -0.09% 53.7153.5853.8453.81413 237-
iShares Edge MSCI ... EUMV 23.0022.0724.150.13 0.55% 22.9722.9723.0222.872 850-
iShares Edge MSCI ... ACWV 77.4477.2477.570.06 0.08% 77.1577.1277.4877.38123 789-
iShares Edge MSCI ... USMV 47.6247.6347.67-0.09 -0.19% 47.4647.4447.6747.711 784 830-
iShares Edge MSCI ... INTF 25.1524.9525.160.06 0.24% 24.9824.9825.1625.0925 131-
iShares Edge MSCI ... LRGF 27.7527.7227.76-0.03 -0.11% 27.9127.5427.9127.7822 802-
iShares Edge MSCI ... SMLF 34.8534.9435.12-0.10 -0.29% 34.5234.5234.9734.951 898-
iShares Emerging M... EMHY 49.9149.8649.950.05 0.10% 50.0249.8750.0249.8626 644-
iShares Europe ETF IEV 41.9441.9042.010.22 0.53% 41.7641.6841.9541.72873 100-
iShares GSCI Comm... GSG 14.3913.3015.50-0.04 -0.28% 14.3214.2414.3914.43202 589-
iShares Global 100 ... IOO 81.4565.1381.450.26 0.32% 80.7180.7081.4881.1910 267-
iShares Global Ene... IXC 32.5530.6633.75-0.01 -0.03% 32.2832.2832.5932.56181 261-
iShares Global Fina... IXG 60.3655.9269.00-0.13 -0.21% 59.8659.5660.3860.4927 609-
iShares Global Hea... IXJ 103.2165.16103.380.53 0.52% 102.30102.30103.33102.6811 315-
iShares Global High... GHYG 49.0447.4949.850.22 0.45% 48.9548.8749.0448.8213 434-
iShares Global Mat... MXI 58.8258.7458.99-0.05 -0.08% 58.1758.1758.8958.876 953-
iShares Global Tec... IXN 123.45120.75123.510.32 0.26% 122.28122.22123.65123.13162 631-
iShares Global Tele... IXP 59.910018.900063.0000-0.0419 -0.07% 59.850059.790060.005259.95193 250-
iShares Global ex U... HYXU 47.560046.230048.52000.1500 0.32% 47.750047.560047.769947.44991 889-
iShares Intermedia... GVI 110.28109.24110.330.10 0.09% 110.24110.22110.34110.1858 220-
iShares Internation... WPS 35.580034.260035.63000.0474 0.13% 35.490035.470035.580035.53262 631-
iShares Internation... IDV 31.2929.6031.970.18 0.58% 31.1431.1231.3231.11520 166-
iShares J,P. Morgan... EMB 113.73113.72113.79-0.01 -0.01% 113.74113.66113.90113.742 010 827-
iShares Latin Amer... ILF 31.4931.4731.580.00 0.00% 31.0330.8531.5431.501 334 017-
iShares MSCI All Pe... EPU 33.7132.7543.00-0.13 -0.38% 33.7033.6433.7833.8467 104-
iShares MSCI Austr... EWA 22.1722.1522.230.00 0.00% 22.1422.0422.2122.175 007 951-
iShares MSCI Austr... EWO 18.2518.2120.00-0.02 -0.11% 18.2218.1618.2518.27193 211-
iShares MSCI BRIC ... BKF 36.3335.5138.57-0.07 -0.19% 36.0635.9436.3336.4024 438-
iShares MSCI Belgiu... EWK 18.887.3518.910.09 0.48% 18.8218.8218.9118.7942 419-
iShares MSCI Brazi... EWZ 37.0137.0337.10-0.11 -0.30% 36.5436.4237.0937.128 427 645-
iShares MSCI Canad... EWC 26.6226.6226.700.09 0.34% 26.4826.3226.6726.531 861 802-
iShares MSCI Chile ... ECH 43.1643.0743.21-0.22 -0.51% 43.0042.8043.2143.38281 849-
iShares MSCI China... ECNS 45.550033.970047.9800-0.9195 -1.98% 46.600044.550146.600046.46957 829-
iShares MSCI EAFE ... EFA 62.3062.3262.330.16 0.26% 62.0962.0262.3862.1423 706 080-
iShares MSCI EAFE ... EFG 69.6055.0073.830.18 0.26% 69.3869.2969.6869.4274 559-
iShares MSCI EAFE ... EFV 50.2947.6051.450.13 0.26% 49.9949.9750.3250.16239 958-
iShares MSCI EMU I... EZU 37.6237.6237.710.18 0.48% 37.4637.4537.6637.457 326 590-
iShares MSCI Emerg... EEM 39.7039.7139.71-0.11 -0.28% 39.5539.4339.7739.8144 265 752-
iShares MSCI Franc... EWQ 26.4824.8026.510.19 0.72% 26.4326.3726.5026.29563 240-
iShares MSCI Germ... EWG 28.6228.5928.690.07 0.25% 28.4828.4328.6328.556 395 206-
iShares MSCI Globa... VEGI 25.8025.5925.90-0.07 -0.27% 25.8025.8025.8025.87225-
iShares MSCI Hong ... EWH 22.3122.2922.35-0.07 -0.31% 22.1622.1422.3222.381 495 180-
iShares MSCI Irelan... EIRL 40.1739.0040.45-0.04 -0.10% 40.1040.1040.2440.21728-
iShares MSCI Israel... EIS 51.760048.000052.20000.0734 0.14% 51.450051.240051.768951.686610 827-
iShares MSCI Italy ... EWI 25.7523.0026.000.14 0.55% 25.5625.5625.7825.611 075 802-
iShares MSCI Japan... EWJ 51.9051.9051.930.03 0.06% 51.6551.6151.9751.895 436 789-
iShares MSCI Japan... SCJ 67.0466.1168.210.01 0.01% 66.8066.8067.0867.0333 980-
iShares MSCI Malay... EWM 30.8030.7030.890.09 0.29% 30.7130.6630.8530.71453 293-
iShares MSCI Mexic... EWW 51.5051.4851.61-0.06 -0.12% 50.8950.7951.5951.562 059 659-
iShares MSCI Nethe... EWN 27.0126.9827.030.15 0.56% 26.9226.9227.0326.8692 375-
iShares MSCI Pacifi... EPP 44.1044.1047.79-0.03 -0.07% 43.9943.8644.1944.13981 499-
iShares MSCI Philip... EPHE 34.2034.1234.410.01 0.03% 34.0133.9634.2534.19106 757-
iShares MSCI Polan... EPOL 22.1621.9822.170.07 0.32% 22.0121.9422.1722.09216 339-
iShares MSCI Russia... ERUS 32.3632.1432.39-0.29 -0.89% 32.0331.9232.3932.65223 729-
iShares MSCI Singa... EWS 22.6322.5322.670.01 0.04% 22.6222.5422.6722.62379 155-
iShares MSCI South... EZA 58.7256.1074.19-1.65 -2.73% 58.6358.2558.9160.37439 560-
iShares MSCI South... EWY 62.4462.4162.53-0.03 -0.05% 62.2662.1262.4862.501 346 691-
iShares MSCI Spain... EWP 30.5930.5630.680.28 0.92% 30.4130.3930.6230.313 068 990-
iShares MSCI Swed... EWD 31.6711.4531.680.09 0.28% 31.3631.3131.6831.58165 813-
iShares MSCI Switz... EWL 32.2426.0048.490.17 0.53% 32.1532.1332.2732.07426 017-
iShares MSCI Taiwa... EWT 33.8433.8233.910.17 0.50% 33.7333.6733.9033.674 351 611-
iShares MSCI Thaila... THD 77.8870.5079.280.41 0.53% 77.7577.4877.9777.47218 374-
iShares MSCI Turke... TUR 36.4536.4236.55-0.28 -0.76% 36.4936.2536.5336.73207 611-
iShares MSCI Unite... EWU 32.5332.5032.610.06 0.18% 32.4732.4132.5632.471 387 873-
iShares Morningsta... IYLD 25.0423.4926.740.05 0.20% 24.9824.9625.0424.9947 313-
iShares Morningsta... JKL 140.18139.44177.44-0.16 -0.11% 138.52138.23140.18140.3429 175-
iShares Mortgage R... REM 44.4944.2444.750.28 0.63% 44.1344.0844.5144.21210 321-
iShares North Ame... IGE 33.3533.2233.81-0.05 -0.15% 33.1633.0633.4133.40144 866-
iShares North Ame... IGM 136.88136.08146.200.19 0.14% 135.79135.28137.07136.6914 640-
iShares North Ame... IGN 45.5045.2445.52-0.02 -0.04% 44.9844.9245.5945.5211 457-
iShares North Ame... IGV 125.13125.15125.27-0.01 -0.01% 124.12123.69125.44125.14149 698-
iShares Residential... REZ 62.7460.7566.00-0.33 -0.52% 62.9762.6563.3963.077 058-
iShares Russell 100... IWB 129.99130.03130.11-0.16 -0.12% 128.98128.86130.18130.151 075 713-
iShares Russell 100... IWF 112.81112.83112.900.07 0.06% 111.96111.69112.95112.741 121 986-
iShares Russell 100... IWD 113.63113.69113.75-0.34 -0.30% 112.85112.65113.80113.972 060 023-
iShares Russell 200... IWM 134.70134.85134.860.21 0.16% 132.76132.40135.07134.5026 131 940-
iShares Russell 200... IWO 159.25159.28159.400.63 0.40% 156.67156.37159.59158.62506 234-
iShares Russell 200... IWN 115.19115.25115.340.06 0.05% 113.66113.26115.43115.13666 522-
iShares Russell 300... IWV 138.38138.32139.15-0.19 -0.14% 137.43137.10138.61138.57411 726-
iShares Russell Mid... IWR 184.71184.79184.98-0.36 -0.19% 183.62182.96185.01185.07295 386-
iShares Russell Mid... IWS 81.5881.6381.71-0.24 -0.29% 81.0480.7981.7181.82910 156-
iShares Russell Mid... IWP 102.78102.83102.94-0.07 -0.07% 101.91101.75102.93102.85210 462-
iShares S&P 100 ET... OEF 103.91103.94104.01-0.11 -0.11% 103.14103.02104.04104.02504 341-
iShares S&P 500 Gr... IVW 130.44130.43130.53-0.06 -0.05% 129.50129.25130.60130.50964 577-
iShares S&P 500 Va... IVE 103.08103.11103.18-0.20 -0.19% 102.26102.11103.19103.28897 500-
iShares S&P Mid-Ca... IJK 188.24188.37188.54-0.34 -0.18% 186.93186.30188.58188.5883 452-
iShares S&P Mid-Ca... IJJ 145.42145.55145.68-0.33 -0.23% 144.26143.79145.70145.75936 840-
iShares S&P SmallC... IJT 149.99150.12150.28-0.24 -0.16% 148.58147.58150.43150.23451 293-
iShares S&P SmallC... IJS 135.41135.50135.600.18 0.13% 133.46133.15135.73135.23578 008-
iShares Select Divi... DVY 90.1790.2290.30-0.35 -0.39% 90.0289.6990.3490.52530 522-
iShares Silver Trus... SLV 17.1517.1317.140.34 2.02% 17.1117.0517.1716.826 785 585-
iShares TIPS Bond E... TIP 114.67114.63114.660.22 0.19% 114.77114.54114.78114.45965 937-
iShares U.S. Aerosp... ITA 146.99146.22147.84-0.23 -0.16% 145.62145.00147.26147.22286 286-
iShares U.S. Basic M... IYM 87.8987.7988.160.32 0.37% 86.7586.4188.0887.57377 583-
iShares U.S. Broker... IAI 50.0449.9150.74-0.54 -1.07% 49.5449.1750.1250.58577 756-
iShares U.S. Consum... IYK 118.73114.66125.840.00 0.00% 118.23118.23118.80118.7313 923-
iShares U.S. Consum... IYC 158.28157.76160.480.17 0.11% 156.62156.55158.44158.1121 528-
iShares U.S. Energy... IYE 37.4537.3737.97-0.14 -0.37% 37.1737.1737.5537.591 001 102-
iShares U.S. Financ... IYF 102.53102.23102.80-0.59 -0.57% 101.27101.16102.65103.121 059 285-
iShares U.S. Financ... IYG 107.29106.79107.77-0.56 -0.52% 105.51105.06107.40107.85462 519-
iShares U.S. Health... IYH 155.92155.58157.380.50 0.32% 153.98153.98156.20155.42164 509-
iShares U.S. Health... IHF 133.36106.49161.521.20 0.91% 131.25131.25133.42132.1616 326-
iShares U.S. Home ... ITB 31.6431.6231.72-0.05 -0.16% 31.3531.1931.7131.691 385 152-
iShares U.S. Industr... IYJ 124.39122.46126.10-0.44 -0.35% 123.47123.05124.58124.8371 225-
iShares U.S. Insuran... IAK 59.6956.1160.05-0.05 -0.08% 59.1758.5659.7159.7430 809-
iShares U.S. Medica... IHI 151.40151.08152.260.20 0.13% 150.54149.96151.61151.2041 415-
iShares U.S. Oil & G... IEO 58.1957.0859.410.10 0.17% 57.5057.1758.3358.0951 349-
iShares U.S. Oil Equ... IEZ 40.0939.9040.34-0.34 -0.84% 40.0839.7340.1840.4325 930-
iShares U.S. Pharm... IHE 152.3900151.5900153.00002.4601 1.64% 148.5800148.5800152.5490149.929918 176-
iShares U.S. Real Es... IYR 77.2177.1977.27-0.53 -0.68% 77.5376.9277.8577.716 439 553-
iShares U.S. Techno... IYW 133.67133.73133.830.11 0.08% 132.35132.14133.97133.56308 536-
iShares U.S. Teleco... IYZ 31.7331.5531.81-0.36 -1.12% 31.6831.5331.8632.09359 469-
iShares U.S. Utilitie... IDU 129.20128.79130.99-0.58 -0.45% 130.15128.77130.51129.7867 166-
iShares US Preferre... PFF 38.5038.4838.510.04 0.10% 38.4438.4038.5238.462 085 087-
iShares iBoxx $ Hig... HYG 86.7486.6086.93-0.09 -0.10% 86.5286.4086.7886.837 121 426-
iShares iBoxx $ Inv... LQD 117.97117.76118.150.25 0.21% 118.09117.80118.09117.723 348 389-
ishares Gold Trust IAU 12.0812.0712.080.07 0.58% 12.1312.0512.1412.016 484 977-
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid Ingen åpne markeder
tirsdag 28/03-2017 06:14:54
S&P ComStock leverer kursene for amerikanske verdipapirer. Klikk her for å lese mer om hvilke betingelser som gjelder for bruk av kursinformasjonen. S&P ComStock
Delayed quote and/or trade prices are not sourced from all markets.