Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: torsdag 19. april 15:34
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 3.69003.64003.7000-0.0189 -0.51% 3.69003.69003.69003.7089318-
AB Svensk Ekportk... RJA 6.266.266.280.03 0.48% 6.266.266.266.235 916-
AB Svensk Ekportk... RJI 5.755.735.740.01 0.17% 5.755.755.755.742 044-
ALPS Medical Brea... SBIO 35.2635.2635.48-0.15 -0.43% 35.3535.1535.3535.412 024-
Aberdeen Asia-Pac... FAX 4.694.684.690.00 0.04% 4.704.694.704.7224 479-
Aberdeen Australia... IAF 6.005.976.01-0.10 -1.64% 6.006.006.006.1010 790-
Aberdeen Chile Fun... CH -9.189.270.00 0.00%       9.24--
Aberdeen Indonesi... IF 7.65007.62007.68000.0583 0.77% 7.65007.64007.65007.59175 410-
Acme United Corpo... ACU -20.0122.090.00 0.00%       22.09--
Actinium Pharmace... ATNM 0.38500.37500.38500.0100 2.67% 0.38000.38000.38500.375011 384-
Adams Resources &... AE -45.1048.100.00 0.00%       46.60--
AdicsorShares Ran... HDGE 8.158.138.160.01 0.12% 8.158.158.158.141 703-
AeroCentury Corp. ACY -13.7014.950.00 0.00%       14.35--
Alexco Resource C... AXU 1.651.631.650.03 1.56% 1.651.631.651.6215 785-
Almaden Minerals,... AAU 0.84200.84200.8548-0.0100 -1.17% 0.85480.84200.85480.852016 946-
Alpha Pro Tech, Lt... APT 3.303.253.350.00 0.00% 3.303.303.303.30442-
American Lorain C... ALN 0.18020.18000.1802-0.0067 -3.58% 0.18590.18010.18590.18692 142-
American Shared H... AMS 2.352.352.400.00 0.00% 2.352.352.352.351 184-
AmpliPhi BioScienc... APHB 1.201.191.220.01 0.84% 1.211.171.211.193 000-
Apollo Gold Corpo... AGT 31.0431.0031.040.15 0.49% 31.0431.0431.0430.89200-
Asanko Gold Inc. AKG 1.04001.04001.05000.0000 0.00% 1.04001.02001.05001.040017 318-
Ashford Inc. AINC -81.8092.440.00 0.00%       90.96--
Asterias Biotherap... AST 1.351.351.400.00 0.00% 1.351.351.351.352 106-
Auryn Resources In... AUG 1.431.431.44-0.02 -1.38% 1.461.431.461.457 290-
Avalon Holdings Co... AWX -2.192.290.00 0.00%       2.29--
Avino Silver & Gold... ASM 1.531.511.52-0.02 -0.97% 1.531.531.541.543 255-
B2Gold Corp Comm... BTG 2.932.932.94-0.01 -0.34% 2.942.922.962.9427 496-
Bancroft Fund, Ltd... BCV 21.6221.4621.640.00 0.00% 21.5821.5821.6321.621 203-
Bar Harbor Banksh... BHB 29.3229.0529.34-0.14 -0.48% 29.3229.3229.3229.46330-
Barnwell Industries... BRN -1.921.980.00 0.00%       1.93--
BioTime, Inc. BTX 2.482.462.480.02 0.81% 2.492.482.492.469 946-
BlackRock Marylan... BZM -13.1513.540.00 0.00%       13.23--
BlackRock Massach... MHE -13.370013.67000.0000 0.00%       13.5200--
BlackRock Municip... BLE 13.4013.4013.420.00 0.00% 13.4113.4013.4113.404 984-
BlackRock New Yo... BFY 12.8112.7912.81-0.09 -0.70% 12.8012.8012.8212.9013 292-
BlackRock Virginia... BHV 16.850015.900016.8500-0.0651 -0.38% 16.850016.850016.850016.9151929-
Blackrock MuniVes... MVF 8.698.698.71-0.02 -0.23% 8.698.698.698.712 775-
Blackrock MuniYie... MZA 14.9114.9015.00-0.05 -0.33% 14.9114.9114.9114.91--
Blackrock New Jer... BLJ 13.6013.5113.70-0.13 -0.95% 13.6013.6013.6013.731 857-
Blonder Tongue La... BDR 1.181.181.20-0.06 -4.83% 1.231.181.231.246 400-
Bovie Medical Corp... BVX 3.473.443.50-0.07 -1.98% 3.473.473.473.47--
CCA Industries, Inc... CAW -2.903.000.00 0.00%       2.95--
Camber Energy Inc CEI 0.64400.64400.6500-0.0160 -2.42% 0.64400.64400.66000.660052 065-
Cambria Foreign Sh... FYLD -26.7627.000.00 0.00%       26.91--
Cambria Global Va... GVAL 26.8126.7026.890.01 0.04% 26.8126.8126.8126.801 027-
Can-Fite BioPharm... CANF 1.411.401.43-0.01 -0.70% 1.411.411.411.42157-
Castle Brands, Inc.... ROX 1.241.231.25-0.01 -0.80% 1.251.241.251.251 378-
Cel-Sci Corporatio... CVM 1.871.851.880.00 0.00% 1.901.871.901.876 187-
Central Securities ... CET 27.2326.9227.550.01 0.05% 27.2327.2327.2327.23--
Chase Corporation CCF 111.90108.05114.00-0.30 -0.27% 111.90111.90111.90112.20198-
Cheniere Energy Pa... CQP 30.6730.5330.800.05 0.15% 30.7530.6730.7530.62913-
Cheniere Energy, In... LNG 58.5758.3958.540.05 0.08% 58.1658.1658.7858.6026 815-
Chicago Rivet & Ma... CVR -30.00030.3400.000 0.00%       30.329--
China Pharma Hold... CPHI 0.31700.30600.30800.0120 3.93% 0.31900.31700.31900.30505 957-
Cohen & Steers Glo... GRI -42.880043.48000.0000 0.00%       43.3399--
Columbia India Infr... INXX 14.5614.4614.500.08 0.55% 14.5614.5614.5614.48882-
Consolidated-Tomo... CTO 62.4560.2164.99-0.49 -0.78% 62.4562.4562.4562.94201-
Contango Oil & Ga... MCF 3.633.623.650.03 0.83% 3.653.593.663.6010 477-
Core Molding Tech... CMT -16.9017.440.00 0.00%       17.24--
Cormedix Inc. CRMD 0.20640.20630.21000.0009 0.44% 0.20150.20150.20980.205528 270-
Cornerstone Strate... CLM 15.5415.5515.590.00 0.00% 15.5415.5415.5915.5414 555-
Cornerstone Total... CRF 15.4715.4515.490.05 0.32% 15.4615.4615.4715.425 009-
Credit Suisse High ... DHY 2.652.642.650.01 0.38% 2.652.632.652.6428 728-
DB Agriculture Dou... DAG -2.822.890.00 0.00%       2.82--
DB Agriculture Sho... AGA -23.7533.750.00 0.00%       29.45--
DB Commodity DB ... DYY -2.88003.04000.0000 0.00%       3.0399--
DB Commodity DB ... DEE -26.5577.000.00 0.00%       77.00--
DPW Holdings, Inc. DPW 1.131.121.130.03 2.73% 1.121.121.131.08103 080-
Daxor Corporation DXR 9.129.129.201.34 17.19% 10.409.0610.807.78533 926-
Delaware Investme... VCF 14.1514.1314.20-0.06 -0.42% 14.1514.1514.1514.15--
Delaware Investme... VMM 12.53312.51012.570-0.097 -0.77% 12.53312.53312.53312.533--
Delaware Investme... VFL 12.4412.3912.44-0.07 -0.56% 12.4412.4412.4412.44--
Denison Mines Cor... DNN 0.52150.51000.52500.0026 0.50% 0.51000.51000.52800.51897 605-
Deutsche Bank AG ... DZZ -5.065.080.00 0.00%       5.06--
Deutsche Bank AG ... DGZ -13.2113.320.00 0.00%       13.21--
Deutsche Bank AG ... DGP 26.5526.4626.610.08 0.30% 26.5526.5526.5526.55--
Deutsche X-tracke... ASHR 30.3430.3330.340.20 0.65% 30.3330.3130.4630.1412 679-
Deutsche X-tracke... CN 38.0237.8637.910.30 0.80% 38.0238.0238.0237.72300-
Dexion Daily Real E... DRN 16.8316.7516.82-0.37 -2.15% 16.9816.8016.9817.207 336-
Direxion Daily 10-Y... TYD 39.720039.760039.9900-0.6575 -1.63% 39.830039.720039.830040.3775450-
Direxion Daily 20-Y... TMF 18.3518.3918.41-0.44 -2.34% 18.4018.3518.4018.7939 264-
Direxion Daily 30-Y... TMV 20.5520.5420.550.42 2.09% 20.5520.5520.5920.1365 064-
Direxion Daily Chin... YANG 47.8047.8847.93-1.45 -2.94% 47.8047.7147.8149.251 999-
Direxion Daily Ene... ERY 38.0037.9938.06-0.25 -0.65% 38.1037.6838.1038.255 476-
Direxion Daily FTS... YINN 33.8733.8533.880.90 2.73% 33.9133.8734.0032.9745 232-
Direxion Daily Gold... DUST 21.9821.9822.00-0.41 -1.83% 22.1721.9022.1722.39277 752-
Direxion Daily Gold... NUGT 28.1728.1528.170.46 1.66% 28.0027.9628.2527.71309 758-
Direxion Daily Hom... NAIL 64.7664.5964.89-2.13 -3.18% 66.4964.7666.4966.891 541-
Direxion Daily Jr G... JDST 45.0745.0245.12-1.02 -2.21% 45.6644.9245.6646.0947 134-
Direxion Daily Juni... JNUG 16.1716.1616.170.34 2.15% 15.9815.9816.2315.83395 086-
Direxion Daily Lati... LBJ 40.310040.510040.8900-0.8838 -2.15% 40.310040.310040.310041.1938175-
Direxion Daily MSC... INDL 85.9585.7385.95-1.55 -1.77% 86.6085.8787.1587.503 070-
Direxion Daily Nat... GASL 21.9021.8421.950.39 1.81% 21.6221.6222.0021.5113 343-
Direxion Daily Rus... RUSS 19.0619.0519.100.27 1.46% 19.1218.9719.1218.7921 167-
Direxion Daily Rus... RUSL 44.8744.8144.95-0.92 -2.01% 45.0944.7345.1245.6127 830-
Direxion Daily S&P... SPXS 27.4127.4027.420.35 1.29% 27.3127.2527.4127.06204 673-
Direxion Daily S&P... SPXL 43.6243.6043.63-0.55 -1.25% 43.8043.6243.8944.17115 491-
Direxion Daily S&P... LABD 31.5531.5131.630.14 0.45% 31.7031.5031.7731.4132 663-
Direxion Daily S&P... LABU 85.2485.1585.44-0.41 -0.47% 84.6584.5585.3285.5331 457-
Direxion Daily Sem... SOXS 12.1012.0812.100.77 6.80% 11.9711.9712.1711.33277 050-
Direxion Daily Sem... SOXL 144.65144.51144.71-10.46 -6.74% 146.96143.61147.00155.11128 860-
Direxion Dly CSI 30... CHAD 31.2231.2031.30-0.24 -0.76% 31.2231.2231.2231.46273-
Direxion Dly CSU 3... CHAU 27.8727.8427.890.38 1.38% 27.9727.8228.0227.497 190-
Direxion Emerging... EDZ 38.6838.7338.80-0.24 -0.62% 38.6838.6538.7138.922 150-
Direxion Emerging... EDC 126.05126.02126.170.54 0.43% 126.57126.05126.57125.515 554-
Direxion Energy Bu... ERX 35.4635.4835.490.21 0.60% 35.4135.4035.8035.22146 565-
Direxion Financial ... FAZ 11.1511.1511.16-0.05 -0.45% 11.2111.0811.2311.20101 944-
Direxion Financial ... FAS 64.1064.0964.200.28 0.44% 63.7063.7064.6163.82120 013-
Direxion Shares ET... DRIP 8.438.428.43-0.19 -2.20% 8.548.358.548.62172 456-
Direxion Small Cap... TZA 10.6110.6110.620.06 0.57% 10.6110.5710.6210.55247 154-
Direxion Small Cap... TNA 73.9473.9573.97-0.43 -0.58% 73.9873.8574.2574.3777 474-
Direxion Technolog... TECL 123.78123.64123.82-2.93 -2.31% 124.27123.34124.43126.7121 468-
Drexion Daily Real... DRV 12.93513.01013.1000.196 1.54% 12.94012.93512.98012.7392 711-
Dreyfus Municipal ... DMF 8.048.038.040.00 0.00% 8.038.038.048.04954-
E-TRACS USB Bloom... UAG -17.9818.240.00 0.00%       18.11--
E-TRACS USB Bloom... UCI -15.9316.030.00 0.00%       16.05--
E-TRACS USB Bloom... FUD -18.0318.300.00 0.00%       18.04--
E-TRACS USB Bloom... PTM -9.689.890.00 0.00%       9.91--
E-TRACS USB Bloom... USV -21.810022.30000.0000 0.00%       20.9542--
ETFMG Alternative... MJ 29.3329.3329.36-0.10 -0.34% 29.4829.3229.5729.439 476-
ETFS Physical Palla... PALL 98.0798.0298.17-0.63 -0.64% 98.0597.9198.0798.706 391-
ETFS Physical Plati... PPLT 89.6089.5889.640.02 0.02% 89.5889.5889.6089.586 561-
Eaton Vance Califo... EVM 10.2410.2510.30-0.06 -0.58% 10.2410.2410.2410.301 276-
Eaton Vance Califo... CEV 11.4011.3211.410.02 0.18% 11.4011.4011.4011.38637-
Eaton Vance Munic... EIM 11.8811.8411.870.03 0.25% 11.8811.8811.8811.853 516-
Eaton Vance New Y... ENX 11.1511.1411.17-0.02 -0.18% 11.1511.1511.1511.179 528-
Eaton Vance New Y... EVY 12.0111.9612.040.00 0.00% 11.9611.9612.0512.014 061-
Ellsworth Fund Ltd ECF 9.319.249.290.05 0.54% 9.319.319.319.261 803-
Emerson Radio Cor... MSN 1.451.451.500.00 0.00% 1.451.451.451.45109-
Energy Fuels Inc Or... UUUU 2.022.012.02-0.00 -0.06% 2.042.002.042.0216 256-
Enservco Corp. ENSV 0.95800.95000.95990.0131 1.39% 0.95800.95800.95800.9449209-
Entree Gold Inc Or... EGI 0.33550.35560.3634-0.0199 -5.60% 0.33550.33550.33550.355420 130-
Espey Mfg. & Elect... ESP -26.0026.760.00 0.00%       26.30--
Eurasian Minerals I... EMX 0.88130.88000.8900-0.0087 -0.98% 0.88130.88130.88130.8813--
First Trust ISE Chin... FNI 39.60039.48039.5800.091 0.23% 39.60039.60039.60039.509690-
First Trust Morning... FDL 28.7028.6028.62-0.20 -0.70% 28.7628.7028.7628.905 699-
First Trust S&P REI... FRI 21.4421.2721.32-0.05 -0.23% 21.4421.4421.4421.44--
Flanigan's Enterpri... BDL -24.4026.000.00 0.00%       24.30--
Flexible Solutions I... FSI 1.54001.51001.5900-0.0100 -0.65% 1.54001.54001.54001.5500366-
Franklin Street Pro... FSP 7.577.567.62-0.11 -1.43% 7.697.577.767.774 470-
Friedman Industrie... FRD -5.906.250.00 0.00%       6.15--
GAMCO Global Gol... GGN 5.125.115.120.02 0.39% 5.105.105.125.1027 127-
GSE Systems, Inc. GVP -3.303.400.00 0.00%       3.35--
Gastar Exploration... GST 0.76970.76000.76970.0216 2.89% 0.76520.75000.76970.748126 037-
General Employme... JOB -2.262.500.00 0.00%       2.48--
General Moly, Inc. GMO 0.38800.38000.39000.0080 2.11% 0.38800.38800.38800.3800454-
Global X China Con... CHIQ 18.6918.5318.660.30 1.63% 18.5418.5418.6918.3912 654-
Global X China Ene... CHIE -12.1212.280.00 0.00%       11.88--
Global X China Fina... CHIX 18.500018.430018.53000.0864 0.47% 18.500018.500018.500018.4136109-
Global X China Indu... CHII -14.630015.23000.0000 0.00%       14.7039--
Global X China Mat... CHIM -20.8821.600.00 0.00%       20.52--
Global X Copper M... COPX 27.4427.3627.580.17 0.62% 27.5927.4427.5927.271 972-
Global X FTSE Nord... GXF 22.6822.6722.780.00 0.00% 22.6822.6822.6822.68258-
Global X Gold Expl... GOEX -23.3123.550.00 0.00%       23.21--
Global X Lithium a... LIT 33.9333.9333.980.07 0.21% 34.0233.9334.1433.8616 447-
Global X MSCI Arge... ARGT 36.2936.1136.370.14 0.39% 36.2936.2936.2936.151 394-
Global X MSCI Colo... GXG 11.4911.3411.500.02 0.17% 11.4511.4511.4911.477 547-
Global X MSCI Gree... GREK 10.7410.7410.750.01 0.09% 10.7110.7110.7610.7317 401-
Global X MSCI Nige... NGE 23.4323.4323.84-0.38 -1.60% 23.4323.4323.4323.81300-
Global X MSCI Norw... NORW 14.6314.5814.650.03 0.21% 14.6314.6314.6314.60158-
Global X MSCI Port... PGAL 12.7312.7312.740.03 0.24% 12.7412.7312.7412.701 320-
Global X Silver Min... SIL 31.9531.8131.940.17 0.53% 31.8131.8131.9731.783 974-
Global X SuperDivi... SDIV 20.8720.8220.86-0.02 -0.10% 20.8820.8220.8920.8927 997-
Global X Uranium E... URA 14.0514.0114.070.08 0.57% 13.9613.9014.0713.9718 555-
Glough Global Opp... GLO 10.8910.8210.89-0.01 -0.06% 10.8610.8610.9411.0039 941-
Gold Resource Cor... GORO 4.964.964.980.06 1.22% 5.004.965.004.9021 852-
Golden Minerals Co... AUMN 0.45000.45000.46000.0138 3.16% 0.45000.45000.45000.43628 041-
Golden Star Resour... GSS 0.71960.71460.71580.0100 1.41% 0.72000.71630.72700.709613 100-
Goldfield Corporat... GV 4.234.204.250.03 0.60% 4.254.234.254.20474-
Gran Tierra Energy... GTE 3.203.203.210.02 0.75% 3.183.183.213.1896 376-
Great Panther Silve... GPL 1.251.241.25-0.01 -0.40% 1.251.241.251.2525 643-
Grupo Simec, S.A.B... SIM 9.49009.41009.6800-0.3204 -3.27% 9.61009.49009.61009.8104400-
Guggenheim BRIC E... EEB -38.28038.3100.000 0.00%       38.265--
Guggenheim China ... TAO 30.1230.0030.20-0.02 -0.07% 30.1230.1230.1230.14165-
Guggenheim China ... HAO -30.8530.880.00 0.00%       30.62--
Guggenheim Curren... FXA 77.8277.7977.81-0.07 -0.09% 77.8277.8277.8277.89292-
Guggenheim Curren... FXB -138.21138.240.00 0.00%       137.92--
Guggenheim Curren... FXC -78.2378.250.00 0.00%       78.15--
Guggenheim Curren... FXE 118.98118.97118.990.06 0.05% 119.00118.97119.00118.92317-
Guggenheim Curren... FXS -112.9300112.99000.0000 0.00%       112.7431--
Guggenheim Curren... FXF -97.190097.22000.0000 0.00%       97.1485--
Guggenheim Fronti... FRN 16.0516.0516.06-0.04 -0.25% 16.0316.0316.0816.091 714-
Guggenheim Russel... XLG 191.42190.37190.45-0.68 -0.35% 191.42191.42191.42191.42--
Guggenheim S&P 50... RPV 66.2366.2166.28-0.05 -0.08% 66.1966.1966.2366.281 536-
Guggenheim S&P M... RFV 68.38068.26068.4000.136 0.20% 68.38068.38068.38068.2441 221-
Guggenheim S&P Sm... RZV 73.37073.75074.280-1.059 -1.42% 74.00073.37074.00074.429381-
Guggenheim Solar ... TAN 25.4225.3525.400.08 0.32% 25.4625.3625.4625.347 227-
GulfMark Offshore... GLF 29.1827.5029.20-0.01 -0.03% 29.1829.1829.1829.191 100-
HMG/Courtland Pro... HMG 13.1212.6313.600.31 2.44% 13.1213.1213.1213.12--
Hemispherx BioPha... HEB 0.38020.38010.38020.0100 2.70% 0.38000.38000.38020.37023 426-
IQ Real Return ETF CPI -27.630027.68000.0000 0.00%       27.7005--
ImmunoCellular Th... IMUC 0.26570.26500.26800.0011 0.42% 0.26800.26510.26800.264617 066-
Imperial Oil Limite... IMO 29.8929.8329.860.08 0.27% 29.6529.6529.9129.813 500-
Income Opportunit... IOR -11.3011.950.00 0.00%       11.67--
India Globalization... IGC 0.61870.60000.61800.0092 1.51% 0.61000.61000.61870.60956 115-
InnSuites Hospitali... IHT -1.551.700.00 0.00%       1.56--
Innovator IDB 50 E... FFTY 34.6134.5634.65-0.18 -0.53% 34.6234.5034.6634.797 150-
Innovator IDB ETF ... LDRS 24.8024.7324.840.16 0.65% 24.8024.8024.8024.80--
Intellicheck Mobili... IDN 1.951.922.06-0.09 -4.41% 1.951.951.951.95--
Intelligent Systems... INS 5.085.055.19-0.06 -1.17% 5.085.085.085.14101-
International Towe... THM 0.72000.72000.72500.0100 1.41% 0.72500.72000.72500.71004 128-
Inuvo, Inc New INUV -0.92080.93000.0000 0.00%       0.9207--
Invesco Advantage... VKI 10.5610.5210.550.04 0.35% 10.5710.5610.5710.528 088-
IsoRay, Inc. ISR 0.44880.43000.44880.0137 3.15% 0.44000.44000.44880.4351543-
LGL Group, Inc. (Th... LGL -5.505.550.00 0.00%       5.50--
Ladenburg Thalman... LTS 3.393.393.400.01 0.30% 3.393.393.393.38569-
Libbey Inc. LBY 5.595.515.600.11 2.01% 5.625.515.625.4813 658-
MFS California Mun... CCA 10.4110.3610.42-0.01 -0.10% 10.4110.4110.4110.41--
Mag Silver Corpora... MAG 11.5011.4611.51-0.06 -0.48% 11.5511.4911.5511.551 155-
Market Vectors Ch... CNY -45.7347.990.00 0.00%       46.80--
Market Vectors Do... DRR -46.2749.750.00 0.00%       46.51--
Market Vectors Se... SMH 102.36102.35102.36-2.43 -2.32% 102.40102.04102.46104.79590 470-
Materials Select Se... XLB 59.6259.6159.62-0.37 -0.62% 60.0659.6260.0659.9984 486-
Micron Solutions, I... MICR -3.873.890.00 0.00%       3.89--
NTN Buzztime, Inc. NTN -5.30005.74000.0000 0.00%       5.6452--
NanoViricides, Inc.... NNVC 0.82920.80340.8346-0.0188 -2.22% 0.82920.82920.82920.8480202-
National HealthCar... NHC 62.5862.5663.000.03 0.05% 62.5262.5263.0062.55639-
Navidea Biopharma... NAVB 0.29610.29610.29990.0000 0.00% 0.30970.29610.30970.2961215-
Neuberger Berman... NBW 12.77012.75012.7900.005 0.04% 12.75012.75012.77012.765705-
Neuberger Berman... NBH 13.670013.640013.6700-0.0083 -0.06% 13.670013.670013.670013.67831 444-
Neuberger Berman... NBO 11.6311.5511.650.03 0.26% 11.6311.6311.6311.60133-
Nevsun Resources ... NSU 2.752.752.760.00 0.00% 2.752.752.762.752 029-
New Concept Energ... GBR 1.371.321.370.00 0.00% 1.311.311.371.378 425-
New Gold Inc. NGD 2.462.462.470.00 0.00% 2.482.442.482.4655 157-
Northern Dynasty ... NAK 0.94800.94000.9562-0.0170 -1.76% 0.95900.93500.95900.965064 942-
Northern Oil and G... NOG 1.861.861.870.08 4.49% 1.841.831.861.78161 936-
Novagold Resource... NG 4.634.634.640.00 0.00% 4.624.614.634.6310 018-
OncoCyte Corpora... OCX 2.702.352.750.00 0.00% 2.702.702.702.70112-
Orchids Paper Prod... TIS 7.637.617.790.01 0.13% 7.637.637.637.621 200-
Palatin Technologi... PTN 1.251.251.26-0.09 -6.72% 1.291.241.291.34604 550-
Pareteum Corp TEUM 2.532.532.540.00 0.00% 2.572.532.602.5356 744-
Park National Corp... PRK 105.07102.54107.09-0.11 -0.10% 105.07105.07105.07105.18470-
Peritus High Yield ... HYLD 36.88037.04037.200-0.075 -0.20% 36.88036.88036.88036.955169-
Platinum Group Me... PLG 0.24890.24890.25000.0008 0.32% 0.25000.24890.25000.248113 689-
Polymet Mining Co... PLM 0.86000.85120.86000.0000 0.00% 0.85200.85200.86000.860022 246-
Power REIT (MD) PW -5.626.200.00 0.00%       6.03--
PowerShares Build... BAB 29.8029.8029.85-0.12 -0.40% 29.8829.8029.8829.9210 135-
PowerShares Clean... PZD 43.9843.7844.200.18 0.41% 43.9843.9843.9843.802 118-
PowerShares DB A... DBA 19.0819.0719.080.03 0.16% 19.1319.0819.1319.0527 159-
PowerShares DB Ba... BDD 10.6010.3110.85-0.39 -3.55% 11.1910.6011.1910.99627-
PowerShares DB Ba... BOM -7.0008.5000.000 0.00%       7.605--
PowerShares DB Ba... DBB 19.7119.6619.67-0.18 -0.90% 19.7619.6819.7619.89106 110-
PowerShares DB Co... DBC 17.5817.5717.580.01 0.06% 17.6117.5817.6117.57169 450-
PowerShares DB Cr... DTO 64.2164.0264.58-0.58 -0.89% 64.2464.0164.2464.791 063-
PowerShares DB En... DBE 15.9515.9515.960.06 0.38% 15.9515.9515.9515.89747-
PowerShares DB O... DBO 11.7811.7711.780.09 0.77% 11.8011.7811.8111.698 358-
PowerShares DB Si... DBS -26.4026.450.00 0.00%       26.18--
PowerShares DB US... UDN 22.970022.960022.97000.0138 0.06% 22.980022.970022.980022.95622 133-
PowerShares DB US... UUP 23.5023.4923.50-0.01 -0.06% 23.4923.4923.5023.5110 196-
PowerShares Dyna... PXJ 9.729.729.780.04 0.41% 9.739.729.739.68203-
PowerShares Dyna... PSJ 72.8472.5572.88-0.20 -0.27% 72.8472.8472.8473.04333-
PowerShares Finan... PGF 18.4318.4218.43-0.01 -0.05% 18.4218.3918.4318.4444 912-
PowerShares Funda... PXSV 30.53030.48030.730-0.065 -0.21% 30.53030.53030.53030.595277-
PowerShares Globa... PBD -12.5613.210.00 0.00%       12.99--
PowerShares Globa... PXR -38.0538.500.00 0.00%       37.65--
PowerShares High ... PHB 18.6318.6318.64-0.02 -0.11% 18.6118.6118.6718.6563 465-
PowerShares India ... PIN 25.4425.3325.39-0.11 -0.43% 25.4425.4425.4425.55710-
PowerShares Liste... PSP 12.3312.3612.41-0.02 -0.16% 12.3312.3312.3312.358 874-
PowerShares Natio... PZA 25.13525.13025.140-0.010 -0.04% 25.16025.13525.16025.1457 168-
PowerShares S&P 5... SPLV 47.3947.3847.40-0.16 -0.34% 47.4547.3947.4647.559 326-
PowerShares S&P 5... RPG 112.48112.31112.44-0.68 -0.60% 112.48112.48112.48113.16705-
PowerShares S&P G... CGW 34.7634.7234.760.05 0.14% 34.6934.6934.7634.711 437-
PowerShares Wilde... PBW 25.8925.6725.90-0.01 -0.04% 25.8925.8925.8925.90164-
PowerShares Wilde... PUW -25.76026.0500.000 0.00%       26.065--
PowerShares Zacks... CVY 21.9321.8722.030.02 0.09% 21.9321.9321.9321.91102-
ProShares Global L... PEX -36.57036.7500.000 0.00%       36.585--
ProShares Short Do... DOG 14.7914.7914.800.06 0.41% 14.7614.7514.7914.736 688-
ProShares Short Fi... SEF 11.5911.5911.61-0.03 -0.26% 11.6211.5911.6211.62800-
ProShares Short Hi... SJB 23.1123.1023.110.05 0.20% 23.0923.0923.1123.061 561-
ProShares Short M... EUM 17.3117.3117.32-0.02 -0.12% 17.2917.2917.3117.337 068-
ProShares Short M... MYY -11.0211.040.00 0.00%       11.00--
ProShares Short QQ... PSQ 33.0133.0233.030.17 0.52% 33.0032.9733.0332.8436 955-
ProShares Short Ru... RWM 40.6340.6540.670.06 0.15% 40.6440.6140.6540.573 200-
ProShares Short S&... SH 29.6329.6329.640.13 0.44% 29.5929.5829.6429.5061 031-
ProShares Short Sm... SBB -32.520032.90000.0000 0.00%       32.5799--
ProShares Short VI... SVXY 12.3412.3412.35-0.19 -1.52% 12.3512.3412.4012.53319 173-
ProShares Trust II VIXY 34.4634.4534.480.91 2.71% 34.4134.1834.4633.5534 227-
ProShares Trust Ul... UVXY 15.2015.1915.200.61 4.18% 15.1215.0015.2114.59739 852-
ProShares Ultra 20... UBT 73.8073.7773.80-1.11 -1.48% 73.8073.8073.8074.91200-
ProShares Ultra 7-... UST -53.5053.530.00 0.00%       53.81--
ProShares Ultra Ba... UYM 71.6471.7372.38-1.31 -1.80% 72.4771.6472.4772.95740-
ProShares Ultra Blo... UCO 30.8730.8730.880.24 0.78% 31.0130.8731.0230.63227 447-
ProShares Ultra Blo... BOIL 26.4426.4426.48-0.92 -3.36% 26.3726.3726.4427.363 281-
ProShares Ultra Co... UCC 84.77585.90086.2800.000 0.00% 84.77584.77584.77584.775--
ProShares Ultra Do... DDM 129.46129.26129.31-0.82 -0.63% 129.56129.46130.00130.284 875-
ProShares Ultra Eu... ULE 18.2818.2818.300.01 0.05% 18.2918.2818.2918.272 000-
ProShares Ultra FT... XPP 85.5785.2585.671.67 1.99% 85.7485.5785.7483.90210-
ProShares Ultra Fin... UYG 122.97122.95122.990.64 0.52% 122.77122.77123.38122.3311 842-
ProShares Ultra Go... UGL 42.7542.7942.94-0.10 -0.23% 42.8742.7542.8742.85797-
ProShares Ultra He... RXL 88.2687.2887.970.08 0.09% 88.2688.2688.2688.26--
ProShares Ultra Ind... UXI 73.29572.35072.7801.195 1.66% 73.29573.29573.29573.295--
ProShares Ultra MS... EET 96.1295.4796.270.47 0.49% 96.1296.1296.1295.65100-
ProShares Ultra Mi... MVV 124.30123.88123.98-0.20 -0.16% 123.98123.91124.30124.501 208-
ProShares Ultra Oi... DIG 40.8040.7540.820.19 0.47% 40.8940.8040.9740.612 016-
ProShares Ultra QQ... QLD 80.9780.9780.99-0.92 -1.12% 81.1480.9581.2281.8963 202-
ProShares Ultra Re... URE 56.6456.4756.69-0.91 -1.58% 56.7156.6456.7157.55400-
ProShares Ultra Ru... UWM 74.0173.9373.98-0.27 -0.36% 74.0573.9974.1374.285 512-
ProShares Ultra S&... SSO 109.71109.70109.72-0.96 -0.87% 109.97109.71110.15110.67174 801-
ProShares Ultra Se... USD 132.07132.70132.91-6.99 -5.03% 133.58131.98133.58139.061 222-
ProShares Ultra Sil... AGQ 34.6734.6334.700.42 1.23% 34.6534.5734.7134.255 227-
ProShares Ultra Te... ROM 98.1397.8297.97-1.35 -1.35% 98.6598.0098.6599.481 604-
ProShares Ultra Ut... UPW -43.620043.82000.0000 0.00%       44.0106--
ProShares Ultra Ye... YCL -62.210062.30000.0000 0.00%       62.3628--
ProShares UltraPro... UDOW 89.3889.3589.40-1.01 -1.12% 89.6089.3690.1690.3953 478-
ProShares UltraPro... URTY 87.1386.9587.03-0.34 -0.39% 86.9486.9487.1387.47504-
ProShares UltraPro... UPRO 138.12138.14138.17-1.86 -1.33% 138.67138.11138.99139.9887 319-
ProShares UltraPro... SRTY 27.8327.8927.920.07 0.25% 27.8927.8327.9127.762 150-
ProShares UltraPro... SPXU 10.4010.3910.400.14 1.32% 10.3510.3310.4010.26395 792-
ProShares UltraSho... SMN 12.6512.6712.870.04 0.32% 12.6512.6512.6512.61400-
ProShares UltraSho... SCO 17.4417.4317.45-0.14 -0.80% 17.3617.3517.4517.5833 340-
ProShares UltraSho... KOLD 44.2244.1844.221.44 3.37% 44.3044.2244.3142.782 400-
ProShares UltraSho... SZK -15.4415.510.00 0.00%       14.89--
ProShares UltraSho... SCC -21.65021.8800.000 0.00%       23.042--
ProShares UltraSho... DXD 8.408.408.410.06 0.72% 8.398.368.408.3437 868-
ProShares UltraSho... EUO 20.1220.1220.13-0.01 -0.05% 20.1020.1020.1320.135 965-
ProShares UltraSho... EPV 28.8928.9029.03-0.07 -0.24% 28.8928.8928.8928.96100-
ProShares UltraSho... SKF 20.7020.7020.74-0.12 -0.58% 20.8020.7020.8020.82875-
ProShares UltraSho... GLL -64.67064.8500.000 0.00%       64.715--
ProShares UltraSho... TBT 37.6737.6737.680.56 1.51% 37.6537.6537.7337.11261 699-
ProShares UltraSho... PST 23.0823.0523.070.13 0.57% 23.0523.0523.0822.951 907-
ProShares UltraSho... EEV 7.627.607.660.00 0.00% 7.627.627.627.62990-
ProShares UltraSho... MZZ -17.8217.960.00 0.00%       17.77--
ProShares UltraSho... DUG 33.4533.4333.49-0.15 -0.45% 33.5333.3433.5333.602 296-
ProShares UltraSho... QID 11.3411.3311.340.13 1.17% 11.3211.3011.3511.21139 136-
ProShares UltraSho... SRS 33.0132.9833.060.56 1.73% 32.7232.7233.0132.452 000-
ProShares UltraSho... TWM 15.9615.9715.980.05 0.31% 15.9715.9415.9815.9163 715-
ProShares UltraSho... SDS 39.1139.1039.110.35 0.89% 39.0138.9539.1138.76112 629-
ProShares UltraSho... ZSL 30.0830.0230.11-0.35 -1.15% 30.1030.0630.1030.432 700-
ProShares UltraSho... YCS -68.4968.560.00 0.00%       68.32--
ProShares Ultrasho... FXP 15.0915.0815.11-0.30 -1.96% 15.1015.0115.1315.395 800-
PureFunds ISE Cybe... HACK 36.9336.9336.97-0.11 -0.30% 36.9436.9036.9937.0415 779-
PureFunds ISE Junio... SILJ 11.8511.7311.850.19 1.63% 11.6511.6511.8511.66601-
PureFunds ISE Mob... IPAY 37.1737.2137.35-0.02 -0.05% 37.1737.1737.1737.191 653-
QuantShares U.S. M... SIZ -19.560019.83000.0000 0.00%       19.2516--
RELM Wireless Cor... RWC -3.904.000.00 0.00%       3.95--
Retractable Techn... RVP -0.87180.89180.0000 0.00%       0.8718--
Rexahn Pharmaceu... RNN 1.611.601.620.01 0.63% 1.611.611.611.60651-
SIFCO Industries, In... SIF 5.955.655.950.00 0.00% 5.955.955.955.95100-
SPDR Barclays 1-3 ... BIL 91.5091.5091.510.01 0.01% 91.5191.5091.5191.4924 254-
SPDR Barclays Mor... MBG 25.4125.3425.470.01 0.04% 25.4125.4125.4125.40621-
SPDR Barclays Shor... SJNK 27.4927.4927.50-0.03 -0.11% 27.4827.4827.5227.5260 594-
SPDR Bloomberg B... JNK 36.1136.1136.12-0.08 -0.22% 36.1436.1136.1636.19258 775-
SPDR Bloomberg B... BWX 29.3929.3829.40-0.06 -0.20% 29.4029.3729.4229.456 286-
SPDR DJ Euro STOX... FEZ 42.0041.9942.00-0.07 -0.17% 42.0442.0042.0442.0713 317-
SPDR DJ Wilshire R... RWR 86.4685.9786.07-0.16 -0.18% 86.4686.4686.4786.621 557-
SPDR Dow Jones In... DIA 246.50246.47246.52-0.88 -0.36% 246.92246.46247.23247.38105 427-
SPDR Global Dow E... DGT -85.6386.250.00 0.00%       86.31--
SPDR Gold Trust GLD 127.86127.84127.850.01 0.01% 127.81127.76127.87127.8588 520-
SPDR MidCap Trust... MDY 349.09348.91349.00-0.66 -0.19% 348.88348.88349.45349.7525 012-
SPDR Nuveen S&P H... HYMB 55.8855.7555.940.01 0.02% 55.8855.8855.8855.871 361-
SPDR S&P 500 SPY 269.24269.23269.25-1.15 -0.43% 269.65269.22269.81270.371 493 906-
SPDR S&P Aerospa... XAR 90.8090.5390.69-0.11 -0.12% 90.8090.3290.8590.919 979-
SPDR S&P China ET... GXC 110.44110.01110.221.03 0.94% 110.25110.25110.44109.411 189-
SPDR S&P Dividend... SDY 92.2692.2492.27-0.27 -0.29% 92.4492.2492.4492.5324 453-
SPDR S&P Emerging... GMF 106.35106.33106.630.14 0.13% 106.35106.35106.35106.35--
SPDR S&P Emerging... EWX 52.7252.7052.790.05 0.09% 52.8052.7252.8052.673 891-
SPDR S&P Global D... WDIV 70.0069.9170.030.05 0.07% 70.0070.0070.0069.95116-
SPDR S&P Health C... XHS 65.85065.60066.060-0.145 -0.22% 65.85065.85065.85065.995106-
SPDR S&P Insuranc... KIE 31.1231.0731.160.04 0.12% 31.0931.0931.1231.084 046-
SPDR S&P Internati... GWX 36.1336.1136.28-0.07 -0.19% 36.1336.1336.1336.20881-
SPDR S&P Metals &... XME 37.0637.0137.060.17 0.46% 36.9936.9937.1536.8962 564-
SPDR S&P Oil & Gas... XES 17.0216.9917.030.07 0.41% 17.0516.9817.0916.9526 747-
SPDR S&P Oil & Gas... XOP 39.3639.3539.360.30 0.77% 39.1539.1539.4839.08432 527-
SPDR S&P Pharmac... XPH 42.1742.2042.30-0.19 -0.45% 42.2842.1742.2842.362 283-
SPDR S&P Semicond... XSD 71.3571.2971.44-1.16 -1.60% 71.4971.2371.4972.5131 261-
SPDR Select Sector... XLY 104.24104.23104.25-0.13 -0.13% 104.39104.21104.62104.37114 373-
SPDR Select Sector... XLP 51.7751.7651.77-1.11 -2.10% 52.1651.7252.2052.881 501 470-
SPDR Select Sector... XLE 73.7073.6973.700.14 0.19% 73.6273.6173.9373.55336 442-
SPDR Select Sector... XLF 27.6127.6127.620.16 0.58% 27.5027.4827.6927.462 003 533-
SPDR Select Sector... XLV 83.0083.0083.01-0.23 -0.28% 83.0882.9983.1683.2378 656-
SPDR Select Sector... XLI 75.8175.8175.82-0.33 -0.43% 76.0475.8176.1076.14120 666-
SPDR Select Sector... XLK 67.3967.3967.40-0.50 -0.74% 67.4667.3567.5167.89192 853-
SPDR Select Sector... XLU 50.7750.7750.78-0.02 -0.04% 50.6150.5050.7850.791 171 759-
SPDR Series Trust ... XBI 90.6790.6690.72-0.07 -0.08% 90.5190.4290.7390.7464 547-
SPDR Series Trust S... XHB 40.4840.4840.53-0.47 -1.15% 40.7240.4840.9040.95169 125-
SPDR Wells Fargo P... PSK 42.8642.8943.07-0.13 -0.30% 42.8642.8642.8642.992 681-
Saga Communicatio... SGA -38.7540.600.00 0.00%       39.10--
Sandstorm Gold Lt... SAND 4.784.774.78-0.03 -0.62% 4.814.764.814.8121 184-
Schwab Emerging M... SCHE 28.5528.5328.54-0.05 -0.17% 28.6028.5428.6028.6050 736-
Schwab U.S. Small-... SCHA 71.4171.2471.370.01 0.01% 71.2871.2071.4171.4010 491-
Schwab US Aggreg... SCHZ 50.6750.6550.67-0.12 -0.24% 50.7050.6650.7050.7914 493-
Seaboard Corporat... SEB 4 081.404 075.014 130.00-18.60 -0.45% 4 081.404 081.404 081.404 100.002-
Servotronics, Inc. SVT -9.850010.00000.0000 0.00%       9.9201--
Silvercorp Metals I... SVM 2.872.862.870.03 1.06% 2.842.842.882.8417 378-
Skyline Corporatio... SKY 26.2424.9526.240.06 0.23% 26.2426.2426.2426.18964-
Solitario Explorati... XPL 0.47860.47510.48210.0035 0.74% 0.47860.46810.50000.47518 770-
Southwest Georgia... SGB -20.6621.220.00 0.00%       20.94--
Sprott Physical Go... PHYS 10.9410.9310.94-0.02 -0.14% 10.9310.9310.9510.9561 005-
Sprott Physical Go... CEF 13.7513.7513.760.00 0.00% 13.7513.7013.7513.7514 685-
Sprott Physical Pla... SPPP 9.079.079.080.02 0.22% 9.089.079.089.05300-
Sprott Physical Silv... PSLV 6.406.406.410.03 0.47% 6.396.396.406.3782 599-
SunLink Health Sys... SSY 1.311.301.350.01 0.51% 1.311.311.311.31--
Synthetic Biologics... SYN 0.35000.34800.35500.0020 0.57% 0.35000.34700.35000.348058 014-
Tanzanian Royalty... TRX 0.54950.53000.54990.0195 3.68% 0.56600.53330.56600.530033 453-
Taseko Mines, Ltd. TGB 1.301.271.290.01 0.78% 1.311.251.321.2975 217-
Tengasco, Inc. TGC 0.78370.78000.79370.0100 1.29% 0.78370.78370.78370.77374 100-
Teucrium Corn Fun... CORN 17.7517.7517.78-0.03 -0.17% 17.8317.7517.8317.782 539-
Teucrium Soybean SOYB 18.970118.940018.96000.0190 0.10% 18.970118.970118.970118.9701--
Teucrium Wheat ET... WEAT 6.496.496.510.03 0.39% 6.506.496.506.464 119-
Timmins Gold Corp ALO 2.072.062.070.01 0.49% 2.032.032.072.066 989-
Tompkins Financia... TMP 76.4676.5677.000.16 0.21% 76.3476.3476.4876.30732-
TransAtlantic Petr... TAT 1.691.691.70-0.06 -3.43% 1.701.691.701.7523 169-
Trio-Tech Internat... TRT 5.605.535.70-0.08 -1.41% 5.605.605.605.60--
U.S. Geothermal In... HTM 5.415.415.420.00 0.00% 5.415.415.415.41--
UBS ETRACS 2xLev... LBDC -14.3814.590.00 0.00%       14.50--
UBS ETRACS 2xLev... BDCL 14.4814.3914.470.02 0.14% 14.5014.4814.5014.462 693-
UBS ETRACS Month... CEFL 16.0516.0216.05-0.05 -0.31% 16.0116.0116.0516.102 585-
UBS ETRACS Month... DVHL 18.6918.4118.500.15 0.81% 18.6918.6918.6918.54267-
UBS ETRACS Month... MRRL -14.30014.3800.000 0.00%       14.473--
UBS ETRACS Month... LMLP -14.8115.040.00 0.00%       14.85--
UBS ETRACS Mthly... MORL 14.3414.3314.39-0.02 -0.14% 14.3614.3414.3714.362 654-
UQM TECHNOLOGI... UQM 1.251.241.25-0.00 -0.22% 1.241.241.251.258 730-
UltraPro MidCap40... UMDD -114.29115.310.00 0.00%       116.10--
UltraPro Short Dow... SDOW 18.2218.2118.230.22 1.22% 18.1518.0718.2218.00127 349-
United States 12 M... USL 24.0023.9223.960.22 0.93% 23.9823.9824.0023.78362-
United States Anti... UAMY 0.2590.2580.2600.001 0.50% 0.2590.2590.2590.258627-
United States Bren... BNO 20.5320.4820.490.16 0.79% 20.5320.5320.5320.373 257-
United States Com... USCI 44.4144.4044.41-0.08 -0.18% 44.5044.4144.5044.4911 317-
United States Natu... UNG 22.2222.2122.22-0.39 -1.72% 22.1922.1922.2222.6161 272-
United States Oil F... USO 13.9213.9113.920.04 0.29% 13.9513.9213.9613.88885 010-
Universal Security ... UUU 1.651.651.700.00 0.00% 1.651.651.651.65100-
Ur Energy Inc Comm... URG 0.74730.74660.7500-0.0027 -0.36% 0.74500.74500.74940.75006 904-
Uranium Energy Co... UEC 1.701.691.700.00 0.00% 1.721.691.721.7094 015-
VanEck Vectors Ag... MOO 63.2463.0763.330.12 0.19% 63.2063.2063.2463.121 651-
VanEck Vectors Ch... PEK 47.0946.9747.050.24 0.51% 47.0947.0947.0946.851 770-
VanEck Vectors Ch... CNXT 34.2034.2134.420.03 0.09% 34.2034.2034.2034.17442-
VanEck Vectors Co... KOL 16.3616.3316.400.16 0.98% 16.2616.2616.3616.208 198-
VanEck Vectors En... EVX -86.45086.9400.000 0.00%       86.169--
VanEck Vectors In... SCIF 60.1459.7260.230.13 0.22% 60.1460.1460.1460.01348-
VanEck Vectors Oi... OIH 27.1627.1527.160.08 0.30% 27.1827.1327.2827.08364 245-
VanEck Vectors Re... RTH 95.310095.010095.0900-0.2148 -0.22% 95.310095.310095.310095.5248290-
VanEck Vectors St... SLX 49.5149.5049.630.05 0.10% 49.6449.5149.6449.46675-
VanEck Vectors Un... FRAK 16.41016.42016.5600.021 0.13% 16.41016.41016.41016.389940-
Vaneck Vectors Af... AFK 25.5725.6726.00-0.23 -0.89% 25.5725.5725.5725.80102-
Vaneck Vectors Br... BRF 23.3923.2823.44-0.05 -0.21% 23.3923.3923.3923.44676-
Vaneck Vectors Gl... GEX -62.2162.750.00 0.00%       62.48--
Vaneck Vectors Go... GDX 23.1223.1223.130.14 0.61% 23.1023.0923.1522.98968 269-
Vaneck Vectors In... IDX -24.1924.220.00 0.00%       24.22--
Vaneck Vectors Ju... GDXJ 34.1834.1834.190.21 0.62% 34.0734.0434.2333.97413 101-
Vaneck Vectors Po... PLND 19.100019.050019.27000.0691 0.36% 19.100019.100019.100019.0309188-
Vaneck Vectors Ra... REMX 28.5628.4828.700.43 1.52% 28.4628.4628.6128.133 574-
Vaneck Vectors Ru... RSX 21.3921.3821.39-0.12 -0.56% 21.4121.3721.4221.51196 511-
Vaneck Vectors Ur... NLR -50.1250.330.00 0.00%       49.96--
Vaneck Vectors Vi... VNM 18.6918.6818.75-0.60 -3.11% 18.9418.6518.9419.2966 013-
Vanguard Consume... VCR 163.28163.04163.22-0.15 -0.09% 163.47163.28163.78163.431 310-
Vanguard Consume... VDC 134.53134.38134.54-2.55 -1.86% 135.38134.50136.03137.0810 566-
Vanguard Div Appr... VIG 102.55102.55102.59-0.46 -0.45% 102.84102.55102.84103.0118 198-
Vanguard Energy E... VDE 101.36101.32101.420.28 0.28% 101.27101.08101.82101.0818 006-
Vanguard Extended... EDV 111.51111.59111.65-1.27 -1.13% 111.66111.51111.66112.782 146-
Vanguard Extended... VXF 114.76114.58114.89-0.15 -0.13% 114.76114.76114.76114.912 614-
Vanguard FTSE All-... VEU 55.3955.3955.40-0.06 -0.11% 55.4355.3955.4455.45145 524-
Vanguard FTSE All-... VSS 122.24122.01122.310.27 0.22% 122.18121.89122.24121.975 205-
Vanguard FTSE Dev... VEA 45.3945.3945.40-0.06 -0.12% 45.4345.3945.4345.45231 831-
Vanguard FTSE Eme... VWO 46.9746.9746.980.02 0.05% 47.0246.9747.0546.95396 266-
Vanguard FTSE Pac... VPL 73.4973.4673.50-0.25 -0.34% 73.5373.4973.6473.744 205-
Vanguard FTSEEuro... VGK 60.3460.3360.340.06 0.10% 60.3760.3460.4060.2832 317-
Vanguard Financial... VFH 69.6169.4369.500.52 0.75% 69.2369.2369.6169.0931 348-
Vanguard Growth E... VUG 145.33145.12145.23-0.78 -0.53% 145.52145.05145.66146.1120 148-
Vanguard Health C... VHT 156.81156.80156.97-0.42 -0.27% 156.87156.81157.53157.233 536-
Vanguard High Div... VYM 83.8883.7983.83-0.41 -0.49% 84.0083.8884.0084.2936 322-
Vanguard Industria... VIS 142.61142.14142.40-0.13 -0.09% 142.44141.94142.66142.746 617-
Vanguard Informat... VGT 176.46176.23176.44-1.28 -0.72% 176.67176.18176.70177.7425 435-
Vanguard Large-Ca... VV 123.97123.80123.88-0.39 -0.31% 124.05123.96124.06124.3611 646-
Vanguard Material... VAW 135.94135.43135.79-0.29 -0.21% 136.17135.94136.17136.231 711-
Vanguard Mega Ca... MGC 92.7592.6192.67-0.29 -0.31% 92.8192.6192.8193.041 593-
Vanguard Mid-Cap... VO 157.10157.01157.19-0.45 -0.29% 157.25157.09157.44157.558 736-
Vanguard Mid-Cap... VOT 132.04131.71131.94-0.37 -0.28% 131.88131.88132.11132.412 076-
Vanguard Mid-Cap... VOE 111.74111.57111.66-0.03 -0.03% 111.68111.50111.74111.775 142-
Vanguard REIT ETF... VNQ 75.1875.1775.20-0.66 -0.86% 75.5975.1875.6775.84262 914-
Vanguard S&P 500 ... VOO 247.32247.32247.35-1.04 -0.42% 247.62247.31247.83248.3664 825-
Vanguard Small-Ca... VB 151.31150.72151.270.06 0.04% 151.03150.98151.34151.2514 467-
Vanguard Small-Ca... VBK 168.81168.57169.27-0.55 -0.33% 169.02168.50169.02169.3614 317-
Vanguard Small-Ca... VBR 132.72132.50132.81-0.06 -0.05% 132.53132.40132.85132.7817 853-
Vanguard Telecom... VOX 87.9687.7187.970.07 0.08% 87.9687.9687.9687.89653-
Vanguard Total Bo... BND 79.2879.2779.28-0.13 -0.16% 79.3079.2579.3079.4165 400-
Vanguard Total Sto... VTI 138.83138.81138.85-0.53 -0.38% 138.98138.66139.18139.3654 015-
Vanguard Total Wo... VT 75.1975.1575.17-0.22 -0.29% 75.2575.1875.2775.4017 362-
Vanguard Utilities ... VPU 112.56112.47112.60-0.05 -0.04% 112.33112.04112.56112.613 873-
Vanguard Value ET... VTV 105.32105.30105.33-0.19 -0.18% 105.36105.29105.51105.5150 208-
Velocity Shares 3x... DWT 8.268.258.26-0.08 -0.96% 8.208.188.268.34352 687-
Velocity Shares 3x... UWT 35.8835.8635.880.35 0.99% 36.1235.8536.1435.5343 255-
VelocityShares 3X ... DGAZ 28.9728.9728.981.50 5.46% 29.0828.9529.1027.47374 131-
VelocityShares 3x ... UGAZ 54.8554.8154.86-3.04 -5.25% 54.7154.6054.9257.8998 804-
Vicon Industries, In... VII 0.41530.41000.42400.0000 0.00% 0.41530.41530.41530.4153692-
Vista Gold Corp VGZ 0.74000.73000.7400-0.0050 -0.67% 0.73100.73100.74000.74502 492-
Wells Fargo Advan... EAD 8.048.028.04-0.02 -0.25% 8.048.018.048.066 843-
WidePoint Corp. WYY 0.61800.61800.63240.0120 1.98% 0.62800.61800.62800.60601 977-
Wireless Telecom G... WTT -2.262.290.00 0.00%       2.26--
WisdomTree Asia L... ALD -46.0146.360.00 0.00%       46.14--
WisdomTree Bloom... USDU 25.0425.0325.230.00 0.00% 25.0425.0425.0425.044 500-
WisdomTree Chine... CYB 27.4627.4227.530.03 0.11% 27.4627.4627.4627.43300-
WisdomTree Divide... DTN 86.570086.400086.6400-0.3598 -0.41% 86.570086.570086.570086.9298279-
WisdomTree Emerg... DGS 54.0053.9154.030.32 0.60% 53.9353.9354.0053.682 476-
WisdomTree Emerg... DEM 47.6347.6147.680.21 0.44% 47.6247.6247.6547.422 756-
WisdomTree Intern... DLS 78.1678.0678.130.12 0.15% 78.1678.1678.1678.045 167-
WisdomTree Japan... DFJ 81.5081.4581.53-0.46 -0.56% 81.5381.5081.5381.964 310-
WisdomTree MidCa... EZM 39.2339.1539.31-0.04 -0.11% 39.2439.2039.2439.272 040-
WisdomTree Trust... DES 28.3728.3628.42-0.08 -0.28% 28.4428.3728.4628.4510 329-
ZBB Energy Corpor... ESNC 0.38250.37550.38000.0035 0.92% 0.38250.38250.38250.3790254-
eMagin Corporatio... EMAN 1.501.501.550.00 0.00% 1.501.501.501.501 000-
iBio, Inc. IBIO 0.17840.17560.17840.0064 3.72% 0.18000.17560.18000.172036 563-
iPath Bloomberg C... NIB 34.2334.2234.280.12 0.35% 34.3734.2334.3734.111 920-
iPath S&P 500 VIX ... VXZ 20.6020.6420.670.17 0.83% 20.6120.5920.6120.4315 333-
iPath S&P 500 VIX ... VXX 41.7141.7241.731.17 2.89% 41.6041.3541.7340.54609 678-
iShares 10-20 Year... TLH 130.1900130.1900130.2300-0.5799 -0.44% 130.1900130.1900130.1900130.7699186-
iShares Asia / Pacif... DVYA -46.680046.96000.0000 0.00%       46.9263--
iShares China Larg... FXI 47.3947.3847.390.47 1.00% 47.4647.3847.4646.92440 893-
iShares Cohen & St... ICF 92.5792.5492.65-0.77 -0.82% 93.0192.5793.0193.341 469-
iShares Core MSCI ... IPAC 60.2360.1660.29-0.18 -0.30% 60.2360.2360.2360.41179-
iShares Core S&P 5... IVV 271.06271.07271.11-1.13 -0.42% 271.48271.06271.66272.19110 209-
iShares Core S&P M... IJH 191.70191.57191.62-0.28 -0.15% 191.63191.62191.89191.9825 046-
iShares Core S&P S... IJR 79.9579.9379.97-0.21 -0.26% 79.9879.8880.0980.1657 000-
iShares Dow Jones... IYY 135.16134.95135.08-0.43 -0.32% 135.16135.16135.16135.59122-
iShares Edge MSCI ... EFAV 74.6074.5174.73-0.23 -0.30% 74.6774.6074.6774.837 950-
iShares Edge MSCI ... EEMV 62.6262.5362.610.09 0.14% 62.6462.5962.6662.537 575-
iShares Edge MSCI ... EUMV -25.9225.960.00 0.00%       25.99--
iShares Edge MSCI ... ACWV 84.5484.4884.57-0.32 -0.38% 84.6384.5384.6384.861 309-
iShares Edge MSCI ... USMV 52.7552.7352.74-0.25 -0.47% 52.9052.7552.9052.9836 368-
iShares Edge MSCI ... INTF 29.8229.7129.780.02 0.07% 29.7929.7929.8229.801 042-
iShares Edge MSCI ... LRGF 32.3132.3232.35-0.18 -0.55% 32.4032.3132.4032.492 712-
iShares Edge MSCI ... SMLF -40.16040.4000.000 0.00%       40.415--
iShares Emerging M... EMHY 48.6848.6748.73-0.11 -0.23% 48.7048.6848.7048.75769-
iShares Europe ETF IEV 48.3148.2848.300.01 0.02% 48.3448.2948.3448.303 581-
iShares GSCI Comm... GSG 17.5017.5017.510.03 0.19% 17.5217.5017.5517.4712 201-
iShares Global 100 ... IOO 93.9793.7794.02-0.21 -0.22% 93.9793.9793.9794.18259-
iShares Global Ene... IXC 37.0937.1137.200.12 0.32% 37.0937.0837.0936.979 207-
iShares Global Fina... IXG 69.7069.6769.910.14 0.20% 69.7069.7069.7069.561 078-
iShares Global Hea... IXJ 113.13113.05113.49-0.56 -0.49% 113.35113.13113.35113.691 354-
iShares Global High... GHYG -50.5550.650.00 0.00%       50.59--
iShares Global Mat... MXI 71.0471.0471.330.14 0.20% 71.1371.0471.1370.90601-
iShares Global Tec... IXN 161.78161.63162.57-1.23 -0.75% 162.02161.78162.02163.01692-
iShares Global Tele... IXP 58.6758.5558.81-0.05 -0.09% 58.6758.6758.6758.72328-
iShares Global ex U... HYXU 56.1256.1156.27-0.22 -0.39% 56.2756.1256.2756.345 109-
iShares Intermedia... GVI 107.55107.57107.64-0.10 -0.09% 107.68107.55107.68107.65553-
iShares Internation... WPS 39.590039.500039.7300-0.0401 -0.10% 39.590039.590039.590039.6301100-
iShares Internation... IDV 34.2934.2434.260.03 0.09% 34.2434.2434.2934.268 923-
iShares Latin Amer... ILF 37.8537.8437.89-0.20 -0.53% 37.8337.7637.9138.0542 187-
iShares MSCI All Pe... EPU 44.6744.7044.760.00 0.00% 44.6744.6744.6744.67212-
iShares MSCI Austr... EWA 22.5322.5222.53-0.12 -0.51% 22.5422.5222.5722.6491 628-
iShares MSCI Austr... EWO 25.8325.8025.920.15 0.58% 25.8525.7725.8525.68486-
iShares MSCI BRIC ... BKF 45.7545.6745.810.07 0.15% 45.7545.7545.7545.68400-
iShares MSCI Belgiu... EWK -21.5221.630.00 0.00%       21.56--
iShares MSCI Brazi... EWZ 43.4343.4343.44-0.41 -0.94% 43.4243.3843.5543.84329 160-
iShares MSCI Canad... EWC 28.4228.4228.430.04 0.14% 28.4528.4028.4628.3862 380-
iShares MSCI Chile ... ECH 55.44055.36055.4400.125 0.23% 55.60055.31055.60055.31522 812-
iShares MSCI China... ECNS 53.0252.3054.230.24 0.45% 53.0253.0253.0252.78100-
iShares MSCI EAFE ... EFA 71.4671.4671.47-0.13 -0.18% 71.5171.4671.5471.59410 331-
iShares MSCI EAFE ... EFG 82.0181.7981.96-0.16 -0.19% 81.9781.9782.0182.172 481-
iShares MSCI EAFE ... EFV 56.2456.1956.240.01 0.02% 56.2456.2456.2456.236 890-
iShares MSCI EMU I... EZU 45.1045.0945.10-0.06 -0.13% 45.1345.1045.1445.1662 684-
iShares MSCI Emerg... EEM 48.2148.2148.220.07 0.15% 48.2648.2048.2948.145 836 531-
iShares MSCI Franc... EWQ 32.8832.8832.890.03 0.09% 32.9132.8832.9332.8510 675-
iShares MSCI Germ... EWG 33.2933.2933.30-0.07 -0.21% 33.3033.2933.3233.3667 784-
iShares MSCI Globa... VEGI 29.5529.4829.770.03 0.10% 29.5529.5529.5529.52600-
iShares MSCI Hong ... EWH 25.5725.5625.57-0.01 -0.04% 25.6025.5725.6125.5872 290-
iShares MSCI Irelan... EIRL 48.2747.6748.540.20 0.42% 48.2748.2748.2748.07577-
iShares MSCI Israel... EIS 51.0150.9751.40-0.18 -0.35% 51.0151.0151.0151.19425-
iShares MSCI Italy ... EWI 34.1334.1234.13-0.02 -0.06% 34.1434.1334.1634.1521 009-
iShares MSCI Japan... EWJ 60.7460.7460.75-0.30 -0.49% 60.7960.7460.8061.0499 653-
iShares MSCI Japan... SCJ 81.8381.6081.67-0.18 -0.22% 81.6281.6281.8382.01745-
iShares MSCI Malay... EWM 36.4936.4836.500.16 0.44% 36.5336.4836.5636.3354 691-
iShares MSCI Mexic... EWW 53.8453.8353.84-0.27 -0.50% 53.9853.8454.0154.1182 589-
iShares MSCI Nethe... EWN 32.8032.7432.85-0.24 -0.73% 32.8032.8032.9233.041 500-
iShares MSCI Pacifi... EPP 47.5747.4847.53-0.03 -0.07% 47.5647.5647.6047.601 578-
iShares MSCI Philip... EPHE 33.3433.2133.35-0.70 -2.06% 33.4133.2833.6734.0414 200-
iShares MSCI Polan... EPOL 26.60026.57026.6100.135 0.51% 26.57026.57026.62026.4651 290-
iShares MSCI Russia... ERUS 33.5733.5233.56-0.29 -0.86% 33.5433.5033.5833.866 759-
iShares MSCI Singa... EWS 27.8427.8327.840.21 0.76% 27.8427.8427.8827.6331 140-
iShares MSCI South... EZA 70.3069.9970.460.41 0.59% 70.1570.1170.3069.895 457-
iShares MSCI South... EWY 75.8875.8775.880.05 0.07% 75.8675.8676.0175.83254 604-
iShares MSCI Spain... EWP 33.7833.7733.780.00 0.00% 33.7933.7433.8233.7896 869-
iShares MSCI Swed... EWD 33.9233.9133.970.15 0.44% 33.9533.9033.9533.772 541-
iShares MSCI Switz... EWL 34.6234.6234.63-0.06 -0.17% 34.6634.6234.6634.6821 066-
iShares MSCI Taiwa... EWT 37.7837.7837.79-0.01 -0.03% 37.6337.6337.8137.79499 159-
iShares MSCI Thaila... THD 100.56100.53100.620.92 0.92% 100.78100.53100.8499.6425 841-
iShares MSCI Unite... EWU 36.5736.5636.570.06 0.16% 36.6236.5736.6236.5151 492-
iShares Morningsta... IYLD 24.9824.9024.96-0.02 -0.08% 24.9824.9824.9825.00511-
iShares Morningsta... JKL 146.450146.870147.450-1.035 -0.70% 146.450146.450146.480147.4854 370-
iShares Mortgage R... REM 42.16042.16042.210-0.095 -0.22% 42.18042.16042.21342.2552 380-
iShares North Ame... IGE 36.2136.1536.190.18 0.50% 36.1936.1936.2136.04600-
iShares North Ame... IGM 185.38185.67185.85-1.45 -0.78% 185.87185.33185.88186.83820-
iShares North Ame... IGN 53.0752.8852.98-0.13 -0.24% 53.0753.0753.0753.201 400-
iShares North Ame... IGV 178.16177.59177.94-0.49 -0.27% 178.42177.70178.42178.652 979-
iShares Residential... REZ 57.6757.1257.33-0.05 -0.09% 57.7757.6757.7757.721 010-
iShares Russell 100... IWB 150.18149.97150.05-0.45 -0.30% 150.26150.14150.35150.6310 882-
iShares Russell 100... IWF 139.64139.51139.59-0.70 -0.50% 139.78139.56140.21140.3425 138-
iShares Russell 100... IWD 122.16122.03122.08-0.19 -0.16% 122.09122.04122.28122.3520 557-
iShares Russell 200... IWM 157.16157.15157.16-0.32 -0.20% 157.14157.12157.36157.42311 747-
iShares Russell 200... IWO 197.50197.38197.60-0.58 -0.29% 197.89197.50197.89198.087 108-
iShares Russell 200... IWN 125.97125.91126.05-0.03 -0.02% 125.67125.67126.06126.005 521-
iShares Russell 300... IWV 159.81159.81159.91-0.69 -0.43% 160.07159.81160.11160.504 740-
iShares Russell Mid... IWR 209.99209.88210.33-0.68 -0.32% 210.30209.99210.80210.673 813-
iShares Russell Mid... IWS 88.1488.1088.19-0.07 -0.08% 88.1188.1188.1488.219 315-
iShares Russell Mid... IWP 125.04124.74124.96-0.44 -0.35% 125.06124.75125.26125.482 425-
iShares S&P 100 ET... OEF 118.64118.48118.54-0.35 -0.29% 118.64118.62118.73118.996 313-
iShares S&P 500 Gr... IVW 159.00158.92159.01-0.89 -0.56% 159.29159.00159.29159.8916 843-
iShares S&P 500 Va... IVE 111.40111.32111.36-0.17 -0.15% 111.38111.36111.59111.5717 742-
iShares S&P Mid-Ca... IJK 222.70222.16222.77-0.20 -0.09% 222.46222.19222.73222.901 095-
iShares S&P Mid-Ca... IJJ 158.58158.26158.650.06 0.04% 158.22158.20158.58158.526 716-
iShares S&P SmallC... IJS 156.94156.58157.13-0.24 -0.15% 156.94156.94156.94157.18763-
iShares Silver Trus... SLV 16.2816.2816.290.10 0.62% 16.2716.2616.2916.18321 416-
iShares TIPS Bond E... TIP 112.77112.78112.79-0.18 -0.16% 112.80112.73112.80112.9519 550-
iShares U.S. Aerosp... ITA 204.70204.50204.70-0.71 -0.35% 205.62204.70205.65205.4111 428-
iShares U.S. Basic M... IYM 101.83101.43101.89-0.49 -0.48% 102.24101.83102.24102.321 318-
iShares U.S. Broker... IAI 66.5466.3766.550.34 0.51% 66.3066.3066.5466.20501-
iShares U.S. Consum... IYK 118.75117.80117.94-1.38 -1.15% 118.75118.75118.75120.13951-
iShares U.S. Consum... IYC 186.92186.60186.83-0.05 -0.03% 186.92186.92186.92186.97597-
iShares U.S. Energy... IYE 40.4940.4740.500.08 0.20% 40.4540.4540.5840.418 606-
iShares U.S. Financ... IYF 117.95117.85117.940.31 0.26% 117.82117.51118.15117.6414 460-
iShares U.S. Financ... IYG 131.10130.97131.120.87 0.67% 130.46130.46131.10130.23886-
iShares U.S. Health... IYH 175.99175.74176.01-0.36 -0.20% 175.82175.82175.99176.35799-
iShares U.S. Health... IHF 165.72164.95165.55-0.20 -0.12% 165.72165.72165.72165.92428-
iShares U.S. Home ... ITB 39.7039.6739.70-0.42 -1.05% 39.9139.6540.0640.1242 369-
iShares U.S. Industr... IYJ 148.79148.32148.53-0.18 -0.12% 148.83148.79148.83148.94471-
iShares U.S. Insuran... IAK 64.9264.9565.20-0.06 -0.09% 64.9264.9264.9264.98306-
iShares U.S. Medica... IHI 192.17191.55192.20-0.05 -0.03% 192.00191.96192.17192.221 641-
iShares U.S. Oil & G... IEO 70.4870.4170.500.26 0.37% 70.5070.4870.5070.222 879-
iShares U.S. Oil Equ... IEZ 37.1637.0237.110.21 0.57% 37.1037.1037.1836.951 006-
iShares U.S. Pharm... IHE 149.44149.09149.60-0.06 -0.04% 149.44149.44149.44149.50165-
iShares U.S. Real Es... IYR 74.9574.9674.97-0.70 -0.93% 75.2974.9575.3875.65299 764-
iShares U.S. Techno... IYW 173.78173.55173.70-1.29 -0.74% 173.91173.62173.91175.075 103-
iShares U.S. Teleco... IYZ 28.0527.9628.000.02 0.05% 28.0528.0528.0528.02263-
iShares U.S. Utilitie... IDU 127.86128.03128.20-0.24 -0.19% 127.86127.86127.86128.10120-
iShares iBoxx $ Hig... HYG 86.1686.1686.16-0.21 -0.24% 86.2186.1586.2486.37511 760-
iShares iBoxx $ Inv... LQD 115.97115.97115.98-0.42 -0.36% 116.04115.90116.07116.3872 742-
ishares Gold Trust IAU 12.9412.9412.950.00 0.03% 12.9412.9312.9512.94252 390-
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid  Åpne markeder: Oslo Børs, Stockholm, København fondsbørs, Nasdaq, Nyse, Amex, Unoterte Norge
torsdag 19/04-2018 15:49:49
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.