Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: fredag 23. juni 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 -3.35003.78000.0000 0.00%       3.7788--
AB Svensk Ekportk... RJA 6.106.106.120.02 0.33% 6.116.096.116.0834 403-
AB Svensk Ekportk... RJI 4.674.664.680.02 0.43% 4.654.654.684.6582 463-
ALPS Medical Brea... SBIO 28.5820.0029.900.45 1.60% 28.0727.6928.6928.1318 322-
Aberdeen Asia-Pac... FAX 4.994.995.00-0.02 -0.40% 5.014.995.045.01391 067-
Aberdeen Australia... IAF 6.036.036.07-0.04 -0.66% 6.096.036.116.0732 837-
Aberdeen Chile Fun... CH 7.157.097.150.04 0.56% 7.127.127.167.1110 098-
Aberdeen Indonesi... IF 7.557.547.550.04 0.53% 7.527.527.557.515 598-
Acme United Corpo... ACU 27.0026.6227.480.10 0.35% 26.9026.8527.0026.901 593-
Actinium Pharmace... ATNM 1.231.221.230.00 0.00% 1.221.181.231.23195 368-
Adams Resources &... AE 40.9240.9041.99-0.74 -1.78% 41.7640.7841.9841.6611 949-
AdicsorShares Ran... HDGE 8.698.549.50-0.05 -0.52% 8.748.668.748.7327 947-
AeroCentury Corp. ACY 12.7412.4012.90-0.06 -0.47% 12.7912.3512.9512.807 800-
Alexco Resource C... AXU 1.351.351.360.05 3.85% 1.321.301.361.30350 267-
Almaden Minerals,... AAU 1.371.371.400.00 0.00% 1.361.341.391.37144 614-
Alpha Pro Tech, Lt... APT 2.752.852.95-0.05 -1.79% 2.902.752.952.8034 399-
American Lorain C... ALN 0.44050.44300.4700-0.0495 -10.10% 0.49000.42250.49000.490018 494-
American Shared H... AMS 3.903.903.950.10 2.63% 3.803.803.953.8010 373-
AmpliPhi BioScienc... APHB 0.85550.85000.8600-0.0350 -3.93% 0.92500.82010.92500.8905226 271-
Apollo Gold Corpo... AGT 25.750124.740026.7800-0.0600 -0.23% 25.783025.750125.783025.81017 500-
Asanko Gold Inc. AKG 1.511.501.510.09 6.34% 1.431.411.521.423 505 907-
Ashford Inc. AINC 49.5049.2851.00-1.47 -2.88% 49.0149.0151.0050.972 403-
Asterias Biotherap... AST 3.553.553.600.00 0.00% 3.703.503.703.55184 480-
Avalon Holdings Co... AWX 2.502.412.61-0.02 -0.79% 2.472.472.572.522 620-
Avino Silver & Gold... ASM 1.571.551.560.07 4.67% 1.501.491.611.50132 428-
B2Gold Corp Comm... BTG 2.952.952.960.02 0.68% 2.922.902.962.933 430 838-
BANRO CORPORAT... BAA 0.73000.71050.73000.0100 1.39% 0.74880.70100.74880.720027 130-
Bancroft Fund, Ltd... BCV 21.5521.5421.680.02 0.07% 21.7121.3821.7521.5313 022-
Bar Harbor Banksh... BHB 29.9529.7729.950.50 1.70% 29.7129.3230.1029.4543 484-
Barclays Bank Plc i... INP 77.376076.910077.59000.0359 0.05% 77.250077.250077.629077.34012 041-
Barclays PLC iPath... ERO -39.2641.820.00 0.00%       41.22--
Barnwell Industries... BRN 1.801.801.90-0.07 -3.74% 1.901.791.901.8749 551-
BioTime, Inc. BTX 3.183.163.170.03 0.95% 3.153.063.193.151 151 597-
BlackRock Marylan... BZM 14.7014.7015.350.02 0.14% 14.7214.6914.7214.681 966-
BlackRock Massach... MHE -13.9214.100.00 0.00%       14.00--
BlackRock Municip... BLE 15.2915.3015.40-0.07 -0.46% 15.3215.2815.3915.3643 337-
BlackRock New Yo... BFY 15.01014.99015.100-0.045 -0.30% 15.09014.91015.09015.0558 772-
BlackRock Virginia... BHV 18.120018.120018.6800-0.1901 -1.04% 18.250018.120018.250018.31011 334-
Blackrock MuniVes... MVF 9.789.769.780.01 0.10% 9.789.759.789.7717 336-
Blackrock MuniYie... MZA 15.1815.0915.700.10 0.66% 15.0315.0215.2015.084 737-
Blackrock New Jer... BLJ 15.050014.980015.06000.0201 0.13% 15.040015.040015.050015.0299500-
Blonder Tongue La... BDR 0.52000.52000.5400-0.0200 -3.70% 0.53990.52000.53990.5400800-
Bovie Medical Corp... BVX 2.442.392.440.06 2.52% 2.372.352.442.3821 788-
British American T... BTI 70.1170.1170.170.24 0.34% 70.3870.0770.5469.87871 764-
CCA Industries, Inc... CAW 3.203.203.30-0.05 -1.54% 3.203.203.233.2535 320-
Cambria Foreign Sh... FYLD 23.84020.80026.2300.120 0.51% 23.88023.84023.88023.785488-
Cambria Global Va... GVAL 23.3120.6423.400.05 0.21% 23.2823.2623.3623.2617 013-
Can-Fite BioPharm... CANF 1.851.841.850.03 1.37% 1.871.831.871.827 077-
Castle Brands, Inc.... ROX 1.831.831.840.13 7.65% 1.711.621.901.703 847 144-
Cel-Sci Corporatio... CVM 1.751.771.790.00 0.00% 1.781.681.841.75130 842-
Central Fund of Ca... CEF 12.3412.3412.370.04 0.33% 12.3612.3412.4612.30501 337-
Central Securities ... CET 25.2525.2425.43-0.14 -0.55% 25.4425.2325.4425.3911 232-
Chase Corporation CCF 108.05108.15109.051.35 1.27% 108.35106.55110.95106.7045 248-
Cheniere Energy Pa... CQP 30.8730.7830.840.42 1.38% 30.5030.2930.9930.45192 997-
Cheniere Energy, In... LNG 47.8047.7447.770.52 1.10% 47.1147.0447.9247.28779 181-
Chicago Rivet & Ma... CVR 38.0935.0538.000.50 1.33% 38.0938.0938.0937.59100-
China Pharma Hold... CPHI 0.22400.22400.2282-0.0510 -18.55% 0.24650.22340.27950.27501 031 431-
Cohen & Steers Glo... GRI 44.6344.2844.800.27 0.61% 44.3344.3344.6344.362 865-
Comstock Mining, ... LODE 0.17160.17700.1770-0.0102 -5.61% 0.18990.16740.19390.18184 089 791-
Consolidated-Tomo... CTO 57.6857.2357.311.61 2.87% 56.2555.9957.6856.0731 649-
Contango Oil & Ga... MCF 6.296.296.310.08 1.29% 6.246.216.566.2186 375-
Core Molding Tech... CMT 20.6720.7920.990.63 3.14% 20.0619.5521.4020.04101 413-
Cormedix Inc. CRMD 0.45000.45000.45170.0186 4.31% 0.44000.42510.47500.4314534 018-
Cornerstone Strate... CLM 15.0915.1515.150.02 0.13% 15.1415.0615.2215.07323 997-
Cornerstone Total... CRF 14.9514.9514.98-0.02 -0.13% 15.0014.9515.2114.97148 718-
Credit Suisse High ... DHY 2.872.872.870.01 0.35% 2.862.862.872.86184 723-
DB Agriculture Dou... DAG 3.113.003.120.10 3.23% 3.003.003.153.014 330-
DB Agriculture Sho... AGA -23.0029.800.00 0.00%       28.80--
DB Commodity DB ... DYY 2.91002.41003.50000.0636 2.23% 2.84002.84002.91002.84643 054-
DB Commodity DB ... DEE -48.15100.000.00 0.00%       77.00--
Daxor Corporation DXR -6.656.980.00 0.00%       7.03--
Delaware Investme... VCF 15.37015.10015.4000.084 0.55% 15.37015.37015.37015.286600-
Delaware Investme... VMM 14.7914.7014.780.16 1.09% 14.6114.6114.8214.634 768-
Delaware Investme... VFL 13.4413.4513.49-0.04 -0.30% 13.4313.4113.4913.4811 014-
Denison Mines Cor... DNN 0.43680.44000.44000.0237 5.74% 0.41400.41300.44000.4131453 367-
Deutsche Bank AG ... DZZ 5.765.765.81-0.05 -0.86% 5.745.745.785.8150 271-
Deutsche Bank AG ... DGZ 14.0613.9814.14-0.07 -0.46% 14.0514.0414.0714.1211 955-
Deutsche Bank AG ... DGP 23.5423.5223.660.23 0.99% 23.6523.4923.7323.3134 493-
Deutsche X-tracke... ASHR 26.7226.6226.840.30 1.14% 26.6026.6026.7326.421 304 149-
Deutsche X-tracke... CN 31.49530.42032.4600.124 0.40% 31.47031.43031.49531.371943-
Dexion Daily Real E... DRN 23.1023.0123.240.21 0.92% 22.8722.8223.5222.8978 165-
Digital Power Corp... DPW 0.46000.46000.46900.0000 0.00% 0.46990.46000.49000.4600101 267-
Direxion Daily 10-Y... TYD 45.780045.670046.1600-0.1711 -0.37% 45.750045.750045.800045.95112 110-
Direxion Daily 20-Y... TMF 22.3621.8722.80-0.01 -0.04% 22.2222.1622.4322.37134 897-
Direxion Daily 30-Y... TMV 18.3518.3418.370.04 0.22% 18.4918.2918.5018.31459 499-
Direxion Daily Chin... YANG 10.6210.5410.65-0.01 -0.09% 10.6310.5510.6910.6387 798-
Direxion Daily Ene... ERY 13.8713.7014.00-0.30 -2.12% 14.1213.8314.2714.17870 676-
Direxion Daily FTS... YINN 22.0021.9822.150.01 0.05% 21.9321.8322.1521.99278 738-
Direxion Daily Gold... DUST 28.4728.3128.43-1.53 -5.10% 28.8228.2729.3030.005 445 786-
Direxion Daily Gold... NUGT 33.5333.6133.681.75 5.51% 32.9832.5333.6931.788 042 787-
Direxion Daily Hom... CLAW 16.089215.910016.09000.7291 4.75% 16.000016.000016.089215.3601565-
Direxion Daily Hom... NAIL 44.7738.9945.100.48 1.07% 44.4744.4045.1044.291 600-
Direxion Daily Indi... INDL 76.7876.0080.00-0.23 -0.30% 76.4975.9976.9177.0113 805-
Direxion Daily Jr G... JDST 60.0059.8059.92-3.27 -5.17% 60.7659.8062.3363.271 560 226-
Direxion Daily Juni... JNUG 20.0019.9920.001.02 5.37% 19.7419.3020.0518.9811 577 827-
Direxion Daily Lati... LBJ 21.56221.02021.6900.177 0.83% 21.80221.56221.84221.3851 162-
Direxion Daily Nat... GASL 18.2217.8918.301.45 8.65% 16.8316.8318.2416.77110 412-
Direxion Daily Rus... RUSS 39.3639.2039.62-2.32 -5.57% 40.0739.0840.5841.6668 846-
Direxion Daily Rus... RUSL 32.6332.3732.811.70 5.50% 31.9531.6432.8430.93127 194-
Direxion Daily S&P... SPXS 40.6040.6040.62-0.19 -0.47% 40.7340.4440.9640.79590 021-
Direxion Daily S&P... SPXL 34.7834.7734.780.16 0.46% 34.6834.4834.9134.621 300 419-
Direxion Daily S&P... LABD 6.216.206.21-0.27 -4.17% 6.596.186.756.4814 875 237-
Direxion Daily S&P... LABU 71.7671.6071.863.03 4.41% 67.6065.9172.0068.731 938 561-
Direxion Daily Sem... SOXS 28.1227.8228.25-0.31 -1.09% 28.4027.6628.6828.43184 220-
Direxion Daily Sem... SOXL 94.9494.5395.900.87 0.92% 93.7193.2296.5094.07319 690-
Direxion Dly CSI 30... CHAD 37.0736.3937.44-0.35 -0.92% 37.1736.9337.1737.423 408-
Direxion Dly CSU 3... CHAU 21.8521.8022.000.45 2.10% 21.6621.6621.9021.4143 995-
Direxion Emerging... EDZ 14.3114.2614.40-0.25 -1.72% 14.5114.2614.5314.56753 556-
Direxion Emerging... EDC 86.0385.9686.121.35 1.59% 85.0984.9286.4684.68201 118-
Direxion Energy Bu... ERX 24.5124.4024.600.52 2.17% 24.0623.8524.6023.992 427 631-
Direxion Financial ... FAZ 17.8917.8917.990.07 0.39% 17.6717.6218.0017.821 043 576-
Direxion Financial ... FAS 46.6746.6046.98-0.26 -0.55% 47.3446.4847.3946.931 728 709-
Direxion Shares ET... DRIP 24.8224.7824.98-2.13 -7.90% 26.6324.7926.9826.95379 801-
Direxion Small Cap... TZA 16.4116.4316.44-0.35 -2.09% 16.7016.3516.8916.767 814 539-
Direxion Small Cap... TNA 55.7855.7355.761.05 1.92% 54.9054.2556.0154.733 092 149-
Direxion Technolog... TECL 78.3477.1978.421.31 1.70% 76.8176.1878.9777.03161 160-
Drexion Daily Real... DRV 11.0010.9111.09-0.11 -0.99% 11.0910.8011.1111.1150 938-
Dreyfus Municipal ... DMF 9.109.029.090.06 0.66% 9.119.039.119.0420 008-
E-TRACS USB Bloom... UAG -17.7817.950.00 0.00%       18.30--
E-TRACS USB Bloom... UCI 12.9712.9112.980.10 0.78% 12.9412.9212.9912.8717 635-
E-TRACS USB Bloom... FUD 18.1518.0418.20-0.32 -1.73% 18.2918.1118.2918.47878-
E-TRACS USB Bloom... PTM 9.73009.40009.77000.0498 0.51% 9.65969.65969.73009.6802235-
E-TRACS USB Bloom... USV -21.4221.590.00 0.00%       21.55--
EGShares India Infr... INXX 13.2212.5013.80-0.11 -0.83% 13.2513.2113.2613.3316 499-
ETFS Physical Palla... PALL 82.1482.0382.85-2.55 -3.01% 84.3881.9184.3884.6952 758-
ETFS Physical Plati... PPLT 88.7688.7088.900.35 0.40% 88.5088.3888.9888.4135 671-
Eaton Vance Califo... EVM 11.7611.7511.77-0.01 -0.08% 11.7711.7311.8011.7747 166-
Eaton Vance Califo... CEV 12.690012.670012.69000.0114 0.09% 12.660012.630812.690012.67866 021-
Eaton Vance Munic... EIM 12.7812.7812.80-0.05 -0.39% 12.7912.7812.8112.8339 980-
Eaton Vance New Y... ENX 12.5412.5212.56-0.00 -0.02% 12.5412.5212.5612.5412 092-
Eaton Vance New Y... EVY 13.1213.1213.16-0.02 -0.15% 13.1813.1113.1813.147 624-
Ellsworth Fund Ltd ECF 9.139.039.130.11 1.22% 9.099.019.139.0231 390-
Emerson Radio Cor... MSN 1.401.341.410.01 0.72% 1.411.351.411.3931 735-
Energy Fuels Inc Or... UUUU 1.581.581.590.06 3.95% 1.521.521.591.5287 084-
Enservco Corp. ENSV 0.33500.34250.3500-0.0229 -6.40% 0.37570.33500.37780.3579125 772-
Entree Gold Inc Or... EGI 0.35360.35010.3651-0.0159 -4.30% 0.36200.35010.36200.3695111 775-
Espey Mfg. & Elect... ESP 22.660022.590023.1500-0.1501 -0.66% 23.110022.628123.110022.81015 221-
Eurasian Minerals I... EMX 0.90000.90000.9339-0.0100 -1.10% 0.91000.90000.94290.910010 669-
Exeter Resource Co... XRA 1.641.631.650.03 1.86% 1.611.611.651.6150 501-
FieldPoint Petroleu... FPP 0.31150.31150.33000.0005 0.16% 0.33000.31000.33000.311050 449-
First Trust ISE Chin... FNI 35.5235.3145.260.28 0.79% 35.2535.2135.5335.2411 722-
First Trust Morning... FDL 28.4528.3228.960.07 0.25% 28.3928.3728.4828.38126 691-
First Trust S&P REI... FRI 23.5123.3925.380.11 0.45% 23.4623.4623.6123.4043 811-
Flanigan's Enterpri... BDL 29.5028.0530.25-0.10 -0.34% 29.5029.5029.5029.60395-
Flexible Solutions I... FSI 1.911.881.960.01 0.53% 1.931.811.951.90107 923-
Franklin Street Pro... FSP 11.0511.0411.050.01 0.09% 10.8210.7911.1611.04507 884-
Friedman Industrie... FRD 5.425.375.450.03 0.56% 5.425.375.485.396 980-
GAMCO Global Gol... GGN 5.565.545.550.02 0.36% 5.605.545.605.54388 460-
GSE Systems, Inc. GVP 3.103.053.100.00 0.00% 3.053.003.153.1016 136-
Gastar Exploration... GST 0.93730.98020.95000.0991 11.82% 0.85000.82511.06000.838216 464 962-
General Employme... JOB 5.345.075.400.02 0.29% 5.325.065.535.3221 437-
General Moly, Inc. GMO 0.32000.32500.3390-0.0080 -2.44% 0.34000.32000.35000.328056 928-
Global X China Con... CHIQ 14.8114.7714.85-0.02 -0.13% 14.7514.7514.8614.8330 563-
Global X China Ene... CHIE 10.6010.6510.770.00 0.00% 10.6010.6010.6010.60--
Global X China Fina... CHIX 15.3915.1015.47-0.01 -0.03% 15.3515.3515.4115.3925 317-
Global X China Indu... CHII -13.360014.35000.0000 0.00%       13.7756--
Global X China Mat... CHIM 16.6016.0916.590.00 0.00% 16.6016.6016.6016.60--
Global X Copper M... COPX 19.8510.9921.000.25 1.28% 19.7919.6419.8619.605 635-
Global X FTSE Nord... GXF 22.600022.550022.64000.1103 0.49% 22.580022.580022.611222.48975 058-
Global X Gold Expl... GOEX 22.650021.100022.78000.3647 1.64% 22.500022.401022.650022.28535 517-
Global X Lithium a... LIT 29.2128.8130.500.15 0.52% 29.0928.9029.3229.0692 022-
Global X MSCI Arge... ARGT 29.5427.5730.85-0.12 -0.40% 29.6029.4829.6729.6635 516-
Global X MSCI Colo... GXG 9.529.1310.160.00 0.00% 9.549.509.619.5287 094-
Global X MSCI Gree... GREK 9.909.709.910.15 1.54% 9.779.759.919.75352 191-
Global X MSCI Nige... NGE 18.0317.3026.20-0.28 -1.53% 18.2117.8518.6418.3137 599-
Global X MSCI Norw... NORW 11.299.3513.290.07 0.62% 11.2311.2211.3311.2215 958-
Global X MSCI Port... PGAL 11.1611.0016.29-0.02 -0.18% 11.1211.1211.1711.1814 916-
Global X Silver Min... SIL 34.8833.0035.060.84 2.47% 34.5034.4134.9034.0475 901-
Global X SuperDivi... SDIV 21.73021.05022.0000.115 0.53% 21.65021.65021.76021.61598 488-
Global X Uranium E... URA 13.0412.8713.120.56 4.49% 12.4912.4913.0412.48410 282-
Glough Global Opp... GLO 10.6510.6210.650.12 1.14% 10.5510.5010.6510.53146 818-
Gold Resource Cor... GORO 4.124.104.110.13 3.26% 4.113.984.133.991 332 472-
Golden Minerals Co... AUMN 0.58140.56000.58000.0414 7.67% 0.55100.54220.58140.540084 488-
Golden Star Resour... GSS 0.66600.66400.66600.0060 0.91% 0.67200.66010.68000.66001 387 138-
Goldfield Corporat... GV 4.854.854.900.15 3.19% 4.754.704.904.70137 154-
Gran Tierra Energy... GTE 2.192.152.160.16 7.88% 2.052.052.192.032 240 748-
Great Panther Silve... GPL 1.161.171.170.02 1.75% 1.161.141.171.14853 350-
Grupo Simec, S.A.B... SIM 10.8010.6010.790.36 3.45% 10.7110.6210.8310.442 768-
Guggenheim BRIC E... EEB 31.8830.8132.850.17 0.55% 31.7331.7331.8931.711 817-
Guggenheim China ... TAO 25.1124.6525.330.04 0.16% 25.0625.0025.1925.0728 554-
Guggenheim China ... HAO 25.5924.5326.570.07 0.27% 25.5025.5025.5925.524 287-
Guggenheim Curren... FXA 75.7675.7375.750.31 0.41% 75.7075.6975.8175.457 430-
Guggenheim Curren... FXB 123.9102123.9200123.94000.3391 0.27% 123.8500123.7902124.0900123.571121 252-
Guggenheim Curren... FXC 74.3774.3874.40-0.19 -0.25% 74.1874.1774.4374.5649 253-
Guggenheim Curren... FXE 108.36108.33108.350.46 0.43% 108.19108.18108.45107.90735 748-
Guggenheim Curren... FXS 110.23110.17110.270.53 0.48% 109.84109.84110.23109.701 125-
Guggenheim Curren... FXF 97.940097.920097.93000.2201 0.23% 97.740097.740098.070097.719915 615-
Guggenheim Fronti... FRN 13.7013.2014.700.06 0.44% 13.6513.6513.7513.648 637-
Guggenheim Multi-... CVY 21.0720.9521.110.10 0.48% 20.9620.9621.0720.9724 600-
Guggenheim Russel... XLG 172.46171.87172.820.10 0.06% 172.34172.34172.79172.363 089-
Guggenheim S&P 50... RPG 95.5094.98101.990.42 0.44% 95.1794.9995.6295.0833 243-
Guggenheim S&P 50... RPV 58.9355.9861.870.03 0.05% 58.9658.7859.0158.9030 443-
Guggenheim S&P G... CGW 32.7531.7033.740.15 0.46% 32.6932.6932.8132.6030 151-
Guggenheim S&P M... RFV 62.150058.410062.34000.2299 0.37% 61.770061.727462.179361.92013 884-
Guggenheim S&P Sm... RZV 65.289061.360065.44000.7741 1.20% 64.510064.510065.371364.51496 240-
Guggenheim Solar ... TAN 19.8019.4020.750.41 2.11% 19.4819.4119.8919.39551 816-
HMG/Courtland Pro... HMG -10.9211.850.00 0.00%       11.11--
Hemispherx BioPha... HEB 0.48500.48000.4850-0.0050 -1.02% 0.50000.47000.50000.490068 241-
IQ Real Return ETF CPI 27.3525.7329.10-0.03 -0.11% 27.3827.3527.3927.389 777-
ImmunoCellular Th... IMUC 0.87000.87000.8900-0.0050 -0.57% 0.88000.84000.90990.875014 698-
Imperial Oil Limite... IMO 29.5229.4929.510.53 1.83% 29.1128.8329.5428.99350 497-
Income Opportunit... IOT 9.42929.05009.67000.0000 0.00% 9.42929.42929.42929.4292--
India Globalization... IGC 0.40500.40500.41500.0050 1.25% 0.40000.39090.41990.4000159 305-
InnSuites Hospitali... IHT 1.941.941.970.12 6.59% 1.941.921.941.903 610-
Institutional Financ... IFMI 1.1801.1601.1900.030 2.61% 1.1501.1501.1801.15011 638-
Intellicheck Mobili... IDN 3.983.763.980.08 2.05% 3.803.683.983.9050 718-
Intelligent Systems... INS 3.55003.60003.7400-0.1519 -4.10% 3.57003.55003.57003.7019300-
International Towe... THM 0.49010.49000.5000-0.0069 -1.39% 0.49000.48930.49700.497013 162-
Inuvo, Inc New INUV 1.0701.0601.0700.050 4.90% 1.0300.9601.0701.02066 133-
Invesco Advantage... VKI 11.6611.6211.660.01 0.09% 11.6511.6411.6611.6527 078-
IsoRay, Inc. ISR 0.58800.57000.6100-0.0019 -0.32% 0.60000.57000.60000.589972 770-
LGL Group, Inc. (Th... LGL 4.764.604.850.10 2.15% 4.704.654.894.6661 444-
Ladenburg Thalman... LTS 2.482.472.480.14 5.98% 2.312.312.502.34438 690-
Libbey Inc. LBY 7.777.767.77-0.08 -1.02% 7.797.727.857.85160 669-
Lucas Energy, Inc. CEI 0.25000.24670.24980.0358 16.71% 0.21000.20020.28890.21425 912 880-
MFS California Mun... CCA 11.7111.6811.730.02 0.15% 11.8311.7111.8311.692 758-
Mag Silver Corpora... MAG 13.0813.0513.060.38 2.99% 12.8512.6413.1612.70424 410-
Market Vectors Ch... CNY 41.452541.410042.88000.0162 0.04% 41.452541.452541.452541.4363116-
Market Vectors Do... DRR 56.420053.420065.0000-0.5201 -0.91% 56.380056.380056.420056.94011 364-
Market Vectors Se... SMH 85.6785.7185.780.35 0.41% 85.3685.1686.0285.321 920 936-
Materials Select Se... XLB 53.8553.8153.890.21 0.39% 53.7753.5654.0153.643 178 833-
Micron Solutions, I... MICR 4.043.904.04-0.01 -0.25% 4.043.894.044.0510 451-
NTN Buzztime, Inc. NTN 6.606.526.600.48 7.84% 6.166.166.766.1210 510-
NanoViricides, Inc.... NNVC 1.431.401.420.03 2.14% 1.401.381.431.4083 526-
National HealthCar... NHC 71.9971.7771.960.22 0.31% 71.8870.7472.5071.7755 564-
Navidea Biopharma... NAVB 0.51000.51330.5201-0.0253 -4.73% 0.55000.51000.55000.5353224 722-
Neuberger Berman... NBW 14.4014.3914.400.02 0.14% 14.3414.3414.5314.3812 861-
Neuberger Berman... NBH 15.5515.5315.55-0.02 -0.14% 15.5715.5115.5915.5711 907-
Neuberger Berman... NBO 12.860012.830012.92000.0329 0.26% 12.820012.820012.860012.82712 296-
Nevsun Resources ... NSU 2.272.262.27-0.02 -0.87% 2.302.262.312.29253 141-
New Concept Energ... GBR 1.401.401.430.00 0.00% 1.431.391.471.4053 679-
New Gold Inc. NGD 3.073.073.080.02 0.66% 3.073.063.113.054 789 659-
Northern Dynasty ... NAK 1.481.481.50-0.06 -3.90% 1.531.461.541.545 227 637-
Northern Oil and G... NOG 1.301.301.35-0.15 -10.34% 1.401.251.451.453 306 324-
Novagold Resource... NG 4.574.574.580.15 3.39% 4.574.364.584.423 404 243-
OncoCyte Corpora... OCX 5.405.255.300.05 0.93% 5.404.805.405.35290 343-
Orchids Paper Prod... TIS 12.1812.1712.180.02 0.16% 12.0211.9012.3612.16139 752-
Pacholder High Yie... PHF 7.947.947.960.00 0.00% 7.947.947.967.9427 515-
Palatin Technologi... PTN 0.39820.39820.40530.0132 3.43% 0.38500.38000.41000.38502 042 951-
Pareteum Corp TEUM 0.56010.53030.5800-0.0100 -1.75% 0.59810.51000.59860.570172 885-
Park National Corp... PRK 103.90103.90104.51-0.35 -0.34% 104.05103.55105.87104.2526 310-
Peritus High Yield ... HYLD 36.2934.1436.600.21 0.58% 36.0836.0136.2936.0863 433-
Platinum Group Me... PLG 0.86670.85780.86670.0266 3.17% 0.85500.83980.88000.8401466 976-
Polymet Mining Co... PLM 0.60280.59500.62000.0118 2.00% 0.59050.58200.60280.591082 809-
Power REIT (MD) PW 7.017.017.100.12 1.70% 7.007.007.056.895 900-
PowerShares Build... BAB 30.2730.0030.490.04 0.13% 30.2130.1930.2730.2374 649-
PowerShares Clean... PZD 38.619130.000039.00000.2616 0.68% 38.390038.390038.619938.35754 213-
PowerShares DB A... DBA 19.0518.9019.400.09 0.47% 19.0318.9419.0918.96385 138-
PowerShares DB Ba... BDD 6.726.587.150.01 0.12% 6.726.726.726.72--
PowerShares DB Ba... BOM -12.2013.750.00 0.00%       13.14--
PowerShares DB Ba... DBB 15.8915.3216.200.07 0.44% 15.9215.8615.9215.82138 683-
PowerShares DB Co... DBC 13.8213.4314.770.06 0.44% 13.7713.7513.8413.761 859 956-
PowerShares DB Cr... DTO 168.28167.34168.24-1.72 -1.01% 170.20167.67170.20170.001 092-
PowerShares DB En... DBE 10.930010.680011.20000.0501 0.46% 10.890010.850010.970010.879957 413-
PowerShares DB O... DBO 7.587.577.580.10 1.34% 7.497.477.587.48313 475-
PowerShares DB Si... DBS 25.6525.4826.160.00 0.00% 25.6525.6525.6525.65--
PowerShares DB US... UDN 21.4421.4221.480.05 0.23% 21.4221.4221.4621.399 841-
PowerShares DB US... UUP 25.1525.1225.15-0.08 -0.32% 25.1825.1225.1825.23319 341-
PowerShares Dyna... PXJ 9.029.099.320.02 0.20% 9.039.009.109.004 958-
PowerShares Dyna... PSJ 57.4453.9473.120.55 0.97% 56.8956.7257.4656.893 506-
PowerShares Finan... PGF 19.0619.0219.100.02 0.11% 19.0419.0419.0819.04149 210-
PowerShares Funda... PXSV 28.733128.550034.99000.1518 0.53% 28.673828.613628.733128.58131 533-
PowerShares Globa... PBD 11.8911.8412.000.07 0.59% 11.8211.8211.9111.8221 678-
PowerShares Globa... PXR 34.305034.050034.31000.1258 0.37% 34.100033.880034.305034.17922 758-
PowerShares High ... PHB 18.9418.8818.960.06 0.32% 18.9218.9018.9418.88261 876-
PowerShares India ... PIN 22.9322.0050.00-0.05 -0.22% 22.9522.9323.0122.98102 919-
PowerShares Liste... PSP 12.3711.8113.300.05 0.41% 12.3112.3112.3812.3271 342-
PowerShares Natio... PZA 25.5925.1826.63-0.02 -0.08% 25.5725.5625.6225.61118 888-
PowerShares S&P 5... SPLV 45.1245.0745.140.03 0.07% 45.1445.0545.2445.09511 798-
PowerShares Wilde... PBW 4.344.314.390.08 1.88% 4.274.274.374.2698 589-
PowerShares Wilde... PUW 24.80024.68031.8900.085 0.34% 24.54024.54024.80024.715200-
ProShares Global L... PEX 41.720041.600042.18000.1839 0.44% 41.700041.700041.720041.5361208-
ProShares Short Do... DOG 17.4017.3317.460.00 0.00% 17.4217.3817.4417.40147 125-
ProShares Short Fi... SEF 13.2413.1617.200.03 0.23% 13.2113.1913.2613.217 929-
ProShares Short Hi... SJB 23.5923.4223.75-0.11 -0.46% 23.6623.5923.6923.7040 349-
ProShares Short M... EUM 20.7920.7520.84-0.12 -0.57% 20.8520.7720.8520.9127 970-
ProShares Short M... MYY 12.3212.1012.58-0.06 -0.48% 12.3412.3012.3412.389 735-
ProShares Short QQ... PSQ 39.4239.3939.41-0.14 -0.35% 39.6139.3639.7139.56315 384-
ProShares Short Ru... RWM 46.3446.3146.39-0.29 -0.62% 46.6046.2846.7846.63317 270-
ProShares Short S&... SH 33.3233.3033.31-0.04 -0.12% 33.3533.2633.4133.361 525 226-
ProShares Short Sm... SBB 38.1434.4241.20-0.11 -0.30% 38.1438.1438.1438.25260-
ProShares Short VI... SVXY 164.43164.31164.461.56 0.96% 162.90161.73164.74162.871 512 930-
ProShares Trust II VIXY 10.4410.4410.45-0.11 -1.04% 10.5310.4210.6110.551 672 488-
ProShares Trust Ul... UVXY 9.439.439.44-0.20 -2.08% 9.609.409.749.6318 609 735-
ProShares Ultra 20... UBT 83.9783.6384.30-0.05 -0.06% 83.8083.6884.3484.0222 664-
ProShares Ultra 7-... UST 59.480859.500059.69000.0527 0.09% 59.480059.350159.509159.42814 729-
ProShares Ultra Ba... UYM 55.8255.4056.610.21 0.38% 56.0055.8256.3855.611 437-
ProShares Ultra Blo... UCO 13.0013.0013.020.24 1.88% 12.7912.6613.0612.764 546 020-
ProShares Ultra Blo... BOIL 9.269.089.250.19 2.09% 9.209.209.329.07137 358-
ProShares Ultra Co... UCC 68.40560.20087.5100.000 0.00% 68.40568.40568.40568.405--
ProShares Ultra Do... DDM 98.3497.5998.99-0.25 -0.25% 98.2897.8098.5698.5944 931-
ProShares Ultra Eu... ULE 15.5415.5115.580.12 0.78% 15.5615.5315.5815.423 489-
ProShares Ultra FT... XPP 61.2660.5961.960.12 0.20% 60.9760.9561.2761.143 464-
ProShares Ultra Fin... UYG 99.9495.97104.95-0.35 -0.35% 101.0899.67101.08100.2914 046-
ProShares Ultra Go... UGL 38.640038.410038.76000.4599 1.20% 38.780038.520038.780038.180127 558-
ProShares Ultra He... RXL 82.6173.00105.62-0.24 -0.28% 83.0382.0283.1082.855 222-
ProShares Ultra Ind... UXI 57.83450.87073.980-0.061 -0.11% 57.86057.77058.47557.8951 889-
ProShares Ultra MS... EET 72.0871.7872.460.43 0.61% 72.0471.8072.3071.651 258-
ProShares Ultra Mi... MVV 103.74102.91104.560.84 0.82% 103.10102.72104.26102.9019 137-
ProShares Ultra Oi... DIG 31.1030.7331.580.53 1.73% 30.5430.5431.1630.5740 030-
ProShares Ultra QQ... QLD 121.80121.88121.920.89 0.74% 120.65119.98122.14120.91686 678-
ProShares Ultra Re... URE 128.15127.35128.690.94 0.74% 127.69127.24129.22127.2114 339-
ProShares Ultra Ru... UWM 120.34120.18120.281.55 1.30% 118.97118.17120.63118.7995 585-
ProShares Ultra S&... SSO 90.5290.5190.540.25 0.28% 90.3790.0290.7890.271 012 171-
ProShares Ultra Se... USD 87.7784.5088.190.09 0.10% 86.7086.7088.7287.685 658-
ProShares Ultra Sil... AGQ 34.2234.1534.460.47 1.39% 34.3234.1234.4233.75146 355-
ProShares Ultra Te... ROM 139.4400122.4800148.55002.1106 1.54% 137.2200136.9298140.0000137.329411 818-
ProShares Ultra Ut... UPW 47.9444.8561.150.00 0.00% 47.9447.9447.9447.94--
ProShares Ultra Ye... YCL 60.0860.0060.080.30 0.50% 60.0260.0260.0859.78430-
ProShares UltraPro... UDOW 121.32120.33122.10-0.34 -0.28% 121.19120.40121.82121.6667 048-
ProShares UltraPro... URTY 130.90130.77130.842.59 2.02% 128.76127.30131.36128.31116 229-
ProShares UltraPro... UPRO 105.83105.77105.820.45 0.43% 105.54104.89106.23105.38857 428-
ProShares UltraPro... SRTY 43.4143.4543.51-0.95 -2.14% 44.1743.2844.6944.36401 728-
ProShares UltraPro... SPXU 15.4115.4015.41-0.06 -0.39% 15.4615.3415.5415.475 212 440-
ProShares UltraSho... SMN 17.9317.7518.29-0.18 -0.99% 18.1217.9018.1518.119 200-
ProShares UltraSho... SCO 49.6449.6449.69-0.97 -1.92% 50.5449.4551.0850.61662 616-
ProShares UltraSho... KOLD 35.2535.2235.25-0.69 -1.92% 35.4934.9835.4935.9422 012-
ProShares UltraSho... SZK 14.9614.1119.40-0.04 -0.29% 14.9614.9614.9615.00400-
ProShares UltraSho... SCC -23.480029.81000.0000 0.00%       29.3442--
ProShares UltraSho... DXD 11.8411.6211.920.01 0.08% 11.8711.8211.9011.83784 832-
ProShares UltraSho... EUO 24.0324.0024.07-0.21 -0.87% 24.1223.9924.1224.2462 885-
ProShares UltraSho... EPV 36.843336.460037.1700-0.2263 -0.61% 36.800036.800036.843337.0696800-
ProShares UltraSho... SKF 27.4822.0028.440.11 0.40% 27.1627.1627.5327.3714 456-
ProShares UltraSho... GLL 74.59074.36075.010-0.959 -1.27% 74.42074.33074.77075.54924 225-
ProShares UltraSho... TBT 34.4534.4434.450.05 0.15% 34.6034.3634.6334.40854 118-
ProShares UltraSho... PST 20.975020.950022.6000-0.0388 -0.18% 21.000020.970121.030021.01383 048-
ProShares UltraSho... EEV 11.3111.2511.38-0.13 -1.14% 11.3911.2711.3911.4416 335-
ProShares UltraSho... MZZ 22.749822.550022.9200-0.1339 -0.59% 22.750022.749622.750022.88375 300-
ProShares UltraSho... DUG 49.2648.7250.11-0.87 -1.74% 50.0049.2050.3450.1363 141-
ProShares UltraSho... QID 16.5716.5616.57-0.13 -0.78% 16.7316.5316.8316.701 548 915-
ProShares UltraSho... SRS 30.9830.6831.33-0.22 -0.71% 31.2330.7031.2331.2023 282-
ProShares UltraSho... TWM 21.1221.1221.14-0.28 -1.31% 21.3421.0521.5221.401 168 257-
ProShares UltraSho... SDS 12.5412.5312.54-0.04 -0.32% 12.5612.5012.6112.585 528 018-
ProShares UltraSho... ZSL 33.8133.6134.08-0.54 -1.57% 33.6533.5933.9434.3561 156-
ProShares UltraSho... YCS 72.400072.360072.44000.0355 0.05% 72.390072.320172.432872.36459 699-
ProShares Ultrasho... FXP 25.0324.7725.17-0.04 -0.16% 25.1324.9525.1725.0713 207-
PureFunds ISE Big D... BIGD 27.5727.3727.600.18 0.65% 27.6727.3327.6927.395 239-
PureFunds ISE Cybe... HACK 30.5329.5031.850.17 0.56% 30.4030.2630.5630.36252 190-
PureFunds ISE Junio... SILJ 12.2010.7515.500.38 3.21% 12.0011.9812.2011.8240 482-
PureFunds ISE Mob... IPAY 29.7628.7530.000.15 0.51% 29.5629.5229.8129.6117 764-
QuantShares U.S. M... SIZ 20.3220.3920.730.07 0.35% 20.3220.3220.3220.25100-
RELM Wireless Cor... RWC 3.853.803.85-0.05 -1.28% 3.853.803.853.9012 589-
Retractable Techn... RVP 1.151.081.140.08 7.48% 1.101.071.151.0783 445-
Rexahn Pharmaceu... RNN 3.153.113.140.14 4.65% 3.022.993.173.01229 490-
SIFCO Industries, In... SIF 7.206.256.650.45 6.67% 6.706.657.206.751 300-
SPDR Barclays 1-3 ... BIL 45.7345.7345.74-0.01 -0.02% 45.7445.7345.7445.74132 044-
SPDR Barclays Lon... LWC 42.1839.8542.500.00 0.00% 42.1042.0342.2042.1812 941-
SPDR Barclays Lon... TLO 73.6273.5673.80-0.04 -0.05% 73.5573.4673.7373.6615 339-
SPDR Barclays Mor... MBG 26.3726.3226.42-0.03 -0.11% 26.3726.3726.4126.407 335-
SPDR Barclays Shor... SJNK 27.9127.8927.910.08 0.29% 27.8627.8427.9127.83839 177-
SPDR Bloomberg B... JNK 37.1037.0737.100.14 0.38% 36.9836.9637.1036.966 432 161-
SPDR Bloomberg B... BWX 27.6426.9128.240.02 0.07% 27.6427.6227.7127.62319 958-
SPDR DJ Euro STOX... FEZ 38.6438.5938.700.10 0.26% 38.5238.4538.7238.542 086 416-
SPDR DJ Wilshire R... RWR 94.0992.1794.520.36 0.38% 93.7093.4994.5693.73271 850-
SPDR Dow Jones In... DIA 213.72213.65213.68-0.01 -0.00% 213.44213.06213.95213.731 258 595-
SPDR Global Dow E... DGT 76.575276.270076.85000.0186 0.02% 76.410076.410076.575276.5566597-
SPDR Gold Trust GLD 119.42119.41119.420.50 0.42% 119.65119.31119.66118.927 468 996-
SPDR MidCap Trust... MDY 317.27317.24317.321.32 0.42% 316.05315.42318.03315.95632 615-
SPDR Nuveen S&P H... HYMB 57.2257.0057.42-0.05 -0.09% 57.1657.1657.4257.2772 916-
SPDR S&P 500 SPY 243.16243.18243.190.32 0.13% 242.91242.47243.51242.8348 571 831-
SPDR S&P Aerospa... XAR 69.8267.8373.760.17 0.24% 69.6469.4470.0069.6554 395-
SPDR S&P China ET... GXC 89.8389.6899.980.25 0.28% 89.4489.4089.9789.5829 934-
SPDR S&P Dividend... SDY 88.9988.0989.560.17 0.19% 88.8588.7889.1888.82361 304-
SPDR S&P Emerging... GMF 91.8383.3091.950.18 0.20% 91.5691.5691.9991.655 474-
SPDR S&P Emerging... GUR 28.9814.3230.000.40 1.40% 28.7828.7429.0028.5810 305-
SPDR S&P Emerging... GML 48.0747.8248.180.00 0.00% 48.1148.0748.1148.07493-
SPDR S&P Emerging... EWX 46.450045.840049.48000.0832 0.18% 46.350046.350046.559946.366830 583-
SPDR S&P Global D... WDIV 66.2965.2467.250.12 0.18% 66.1766.1766.4566.1723 897-
SPDR S&P Health C... XHS 64.2160.3369.570.06 0.10% 64.1864.1364.3764.154 353-
SPDR S&P Insuranc... KIE 86.9386.4487.27-0.09 -0.10% 87.1786.7987.2187.02150 870-
SPDR S&P Internati... IPD 39.81839.72042.840-0.094 -0.23% 39.89239.81839.99039.912943-
SPDR S&P Internati... GWX 33.2533.2333.300.08 0.24% 33.1533.1333.3133.1760 490-
SPDR S&P Internati... IPK 43.419143.090043.70000.2167 0.50% 43.770043.051343.770043.202412 519-
SPDR S&P Internati... IST 25.110015.780025.17000.0424 0.17% 25.110025.100025.150025.06762 347-
SPDR S&P Metals &... XME 29.1829.1729.260.67 2.35% 28.9528.5129.3028.492 676 282-
SPDR S&P Middle E... GAF 61.2559.9961.481.88 3.17% 61.2561.2561.2559.37100-
SPDR S&P Oil & Gas... XOP 31.0130.9731.000.80 2.65% 30.3430.2031.0330.2116 778 242-
SPDR S&P Pharmac... XPH 43.9243.0444.740.12 0.27% 43.7243.4843.9543.8044 584-
SPDR S&P Semicond... XSD 64.4363.2465.680.62 0.97% 63.8063.4764.7563.8150 654-
SPDR Select Sector... XLY 89.5289.5089.62-0.11 -0.12% 89.6389.2389.6389.633 774 718-
SPDR Select Sector... XLP 55.4955.4755.520.02 0.04% 55.4655.4255.6655.479 913 377-
SPDR Select Sector... XLE 64.3864.3564.380.43 0.67% 63.9663.7864.4563.9513 663 241-
SPDR Select Sector... XLF 23.8923.9023.91-0.09 -0.38% 24.0823.8124.0923.9883 352 008-
SPDR Select Sector... XLV 80.4780.4780.55-0.12 -0.15% 80.4980.1780.6480.598 155 357-
SPDR Select Sector... XLI 68.0168.0268.090.25 0.37% 67.8267.6768.1667.766 656 680-
SPDR Select Sector... XLK 56.2956.2556.300.34 0.61% 55.9055.8156.4455.9515 978 621-
SPDR Select Sector... XLU 53.2153.1953.21-0.18 -0.34% 53.4053.1053.6053.397 395 739-
SPDR Series Trust ... XBI 80.3180.3580.471.11 1.40% 78.8678.1180.4879.206 601 429-
SPDR Series Trust S... XHB 38.2638.2338.32-0.25 -0.65% 38.3938.1138.4238.512 056 863-
SPDR Wells Fargo P... PSK 44.9544.3744.990.03 0.07% 44.8544.8544.9944.9230 922-
Saga Communicatio... SGA 46.7046.3046.950.30 0.65% 46.5045.5047.0046.4028 939-
Samson Oil & Gas L... SSN 0.55920.55920.5700-0.0108 -1.89% 0.57950.55920.57950.570011 019-
Sandstorm Gold Lt... SAND 3.713.693.700.10 2.77% 3.633.583.713.611 969 803-
Schwab Emerging M... SCHE 24.8223.9425.800.08 0.32% 24.7624.7424.8624.74429 298-
Schwab U.S. Small-... SCHA 63.8562.6465.020.43 0.68% 63.4863.2663.9063.42280 210-
Schwab US Aggreg... SCHZ 52.5352.1952.580.00 0.00% 52.5052.4852.5352.53208 313-
Seaboard Corporat... SEB 3 811.593 900.303 859.99-129.20 -3.28% 3 952.003 811.594 110.003 940.7917 000-
Servotronics, Inc. SVT -9.57009.58000.0000 0.00%       9.5501--
Silvercorp Metals I... SVM 3.093.073.110.10 3.34% 3.052.973.102.99298 006-
Singing Machine Co... SMD 91.8691.5693.280.55 0.60% 91.4891.4392.9191.315 547-
Skyline Corporatio... SKY 5.855.895.94-0.08 -1.35% 6.005.856.245.9378 867-
Solitario Explorati... XPL 0.65560.66000.67000.0056 0.86% 0.64100.64080.67940.650027 342-
Southwest Georgia... SGB 19.3919.3020.50-0.31 -1.57% 19.7019.3919.7519.703 550-
Sprott Physical Go... PHYS 10.2610.2510.280.04 0.39% 10.2710.2510.2810.22310 105-
Sprott Physical Pla... SPPP 8.158.108.16-0.09 -1.09% 8.208.108.218.2483 843-
Sprott Physical Silv... PSLV 6.366.316.370.04 0.63% 6.356.336.376.32886 129-
SunLink Health Sys... SSY 1.661.641.690.00 0.00% 1.661.651.661.668 800-
Supreme Industries... STS 16.7116.6716.690.43 2.64% 16.0215.2516.8416.28184 507-
Synthetic Biologics... SYN 0.63920.64020.6419-0.0724 -10.17% 0.72000.63920.72000.71167 415 264-
Tanzanian Royalty... TRX 0.44820.44800.45300.0032 0.72% 0.44500.44500.45900.445048 089-
Taseko Mines, Ltd. TGB 1.181.201.210.06 5.36% 1.131.131.211.12571 536-
Tengasco, Inc. TGC 0.63000.63000.6600-0.0292 -4.43% 0.65000.61110.65010.659217 167-
Teucrium Corn Fun... CORN 18.3715.6519.63-0.18 -0.97% 18.5418.2718.5418.55217 294-
Teucrium Wheat ET... WEAT 7.147.107.38-0.07 -0.97% 7.217.147.257.2156 384-
Timmins Gold Corp ALO 5.415.435.450.01 0.19% 5.335.325.515.40111 707-
Tompkins Financia... TMP 77.4377.5677.72-1.57 -1.99% 78.9577.2980.7079.0074 671-
TransAtlantic Petr... TAT 1.141.121.130.02 1.79% 1.111.081.141.1249 080-
Trio-Tech Internat... TRT 4.704.704.850.04 0.86% 4.704.704.944.6642 968-
U.S. Geothermal In... HTM 4.003.964.020.04 1.01% 3.993.904.003.9617 977-
UBS ETRACS 2xLev... LBDC 19.2116.6519.410.01 0.05% 19.2119.2119.2119.201 000-
UBS ETRACS 2xLev... BDCL 19.4619.1219.620.31 1.62% 19.2019.2019.4619.1553 802-
UBS ETRACS Month... CEFL 18.1718.0918.150.17 0.94% 18.0018.0018.2418.0074 861-
UBS ETRACS Month... DVHL 21.93021.27022.7900.302 1.40% 21.79021.77021.95021.62821 498-
UBS ETRACS Month... MRRL 19.33519.17019.3400.169 0.88% 19.00019.00019.35019.1662 144-
UBS ETRACS Month... LMLP 14.6612.6114.800.08 0.55% 14.6014.5514.6614.581 053-
UBS ETRACS Mthly... MORL 19.3419.3019.360.22 1.15% 19.1219.1119.3619.12251 737-
UQM TECHNOLOGI... UQM 0.96000.95000.96000.0600 6.67% 0.96990.91500.98500.9000537 068-
UltraPro MidCap40... UMDD 89.780088.740090.71000.7139 0.80% 89.210088.097090.505089.06613 238-
UltraPro Short Dow... SDOW 31.0831.0531.400.00 0.00% 31.1830.9831.3631.08426 323-
United States 12 M... USL 15.8015.2016.260.14 0.89% 15.6415.6015.8115.6661 414-
United States Anti... UAMY 0.39010.39790.4080-0.0199 -4.85% 0.41600.39010.41600.410029 537-
United States Bren... BNO 12.2012.1512.200.13 1.08% 12.1012.0512.2212.07138 245-
United States Com... USCI 37.2124.0538.180.17 0.46% 37.0737.0537.2637.0420 119-
United States Natu... UNG 6.606.596.600.08 1.23% 6.576.576.626.526 646 475-
United States Oil F... USO 8.868.858.860.08 0.91% 8.808.758.898.7829 521 820-
Universal Security ... UUU 2.902.853.050.05 1.76% 2.852.853.052.8535 439-
Ur Energy Inc Comm... URG 0.60000.59900.59000.0400 7.14% 0.59000.54620.60000.5600214 986-
Uranium Energy Co... UEC 1.691.691.650.29 20.71% 1.401.401.711.404 756 608-
VanEck Vectors Ag... MOO 55.2654.2556.310.04 0.07% 55.1955.0555.3655.2214 251-
VanEck Vectors Ch... PEK 41.4240.3942.410.37 0.90% 41.3941.3241.4541.058 846-
VanEck Vectors Ch... CNXT 30.800029.760031.78000.2899 0.95% 30.710030.710030.800030.5101978-
VanEck Vectors Co... KOL 12.8612.3013.500.13 1.02% 12.7812.7512.8812.7380 693-
VanEck Vectors En... EVX 78.23855.890100.4800.486 0.63% 78.23878.23878.23877.752100-
VanEck Vectors In... SCIF 56.3253.3159.25-0.61 -1.07% 56.5156.0156.5156.9329 495-
VanEck Vectors Oi... OIH 24.3124.3024.360.18 0.75% 24.2424.0924.3924.134 082 149-
VanEck Vectors Re... RTH 80.2078.8681.87-0.44 -0.55% 80.5880.1080.5880.641 323-
VanEck Vectors St... SLX 36.4136.2337.180.58 1.62% 36.1435.8536.5935.8336 653-
VanEck Vectors Un... FRAK 13.5912.5114.530.21 1.53% 13.4213.4213.5913.3818 812-
Vaneck Vectors Af... AFK 21.5021.0022.75-0.01 -0.05% 21.5621.4621.6621.511 253-
Vaneck Vectors Br... BRF 18.9115.2419.620.13 0.72% 18.7718.7618.9518.7845 636-
Vaneck Vectors Gl... GEX 59.4359.1566.000.63 1.07% 58.8158.8159.4358.803 981-
Vaneck Vectors Go... GDX 22.7522.7822.790.39 1.74% 22.6822.5522.8122.3940 252 506-
Vaneck Vectors In... IDX 24.1019.0024.140.09 0.37% 24.0224.0224.2024.012 410-
Vaneck Vectors Ju... GDXJ 34.1834.2034.210.57 1.68% 34.0033.7634.2133.6110 128 599-
Vaneck Vectors Po... PLND 18.066211.060029.96000.0894 0.50% 18.080018.066218.080017.9768522-
Vaneck Vectors Ra... REMX 16.8615.4917.990.10 0.60% 16.8716.8616.9616.766 678-
Vaneck Vectors Ru... RSX 18.8518.8118.850.34 1.84% 18.7118.6518.8818.515 603 051-
Vaneck Vectors So... KWT 39.611138.880040.99000.9935 2.57% 39.611139.611139.611138.6176735-
Vaneck Vectors Ur... NLR 51.0350.7051.44-0.13 -0.25% 51.1251.0351.1251.16304-
Vaneck Vectors Vi... VNM 14.7914.6515.000.02 0.14% 14.7114.6914.8314.77105 844-
Vanguard Consume... VCR 142.12138.88150.060.12 0.08% 141.94141.26142.12142.0071 959-
Vanguard Consume... VDC 143.36143.00145.980.03 0.02% 143.32143.28143.78143.3393 073-
Vanguard Div Appr... VIG 92.6792.6492.760.13 0.14% 92.6092.4192.8492.54388 150-
Vanguard Energy E... VDE 87.6187.2589.100.75 0.86% 86.9986.7287.7487.45203 347-
Vanguard Extended... EDV 121.55118.11123.50-0.31 -0.25% 121.37121.27121.84121.8684 972-
Vanguard Extended... VXF 102.3597.40130.990.68 0.67% 101.75101.45102.41101.67114 170-
Vanguard FTSE All-... VEU 49.9649.8950.020.12 0.24% 49.8649.7750.0249.841 167 393-
Vanguard FTSE All-... VSS 107.79101.84113.790.44 0.41% 107.49107.36107.83107.3549 610-
Vanguard FTSE Dev... VEA 41.2241.1841.260.09 0.22% 41.1141.0541.2741.135 486 031-
Vanguard FTSE Eme... VWO 40.7340.6740.750.15 0.37% 40.6440.5840.7940.586 742 724-
Vanguard FTSE Pac... VPL 65.8365.8065.910.04 0.06% 65.7765.6865.8765.79183 123-
Vanguard FTSEEuro... VGK 54.9954.9355.050.18 0.33% 54.8454.7455.1054.812 148 044-
Vanguard Financial... VFH 60.8960.8460.95-0.25 -0.41% 61.4260.7661.4261.14473 991-
Vanguard Growth E... VUG 128.78128.76128.910.27 0.21% 128.53128.25129.02128.85555 154-
Vanguard Health C... VHT 150.41147.47153.010.06 0.04% 150.56149.54150.56150.35252 619-
Vanguard High Div... VYM 78.5778.5078.620.16 0.20% 78.4678.3278.6679.01821 412-
Vanguard Industria... VIS 128.46126.52135.500.45 0.35% 128.07127.81128.72128.0196 173-
Vanguard Informat... VGT 145.34140.44148.260.95 0.66% 144.23143.98145.80144.39430 378-
Vanguard Large-Ca... VV 111.69111.24113.590.16 0.14% 111.58111.42111.87111.5399 196-
Vanguard Material... VAW 121.64120.20123.480.62 0.51% 121.31120.83122.05121.0240 126-
Vanguard Mega Ca... MGC 83.4078.4088.400.05 0.06% 83.3783.2283.5383.7519 000-
Vanguard Mid-Cap... VO 143.15142.23145.770.48 0.34% 142.85142.50143.37143.14235 684-
Vanguard Mid-Cap... VOT 119.00118.41119.510.61 0.52% 118.49118.27119.19118.3950 258-
Vanguard Mid-Cap... VOE 102.70102.11103.080.30 0.29% 102.56102.32102.82102.40110 180-
Vanguard REIT ETF... VNQ 84.1584.1084.200.29 0.35% 83.8983.7584.6384.663 388 267-
Vanguard S&P 500 ... VOO 223.37223.32223.350.38 0.17% 223.12222.72223.65224.001 139 989-
Vanguard Small-Ca... VB 135.49134.71139.540.79 0.59% 134.81134.40135.66134.70860 055-
Vanguard Small-Ca... VBK 147.13145.51155.971.08 0.74% 146.21145.63147.18146.0547 955-
Vanguard Small-Ca... VBR 122.40121.32123.020.66 0.54% 121.81121.51122.48121.74216 116-
Vanguard Telecom... VOX 93.1291.3894.950.35 0.38% 93.0092.7993.1992.7731 212-
Vanguard Total Bo... BND 82.2582.1984.000.02 0.02% 82.2382.1982.2882.231 294 703-
Vanguard Total Sto... VTI 125.05124.97125.130.31 0.25% 124.81124.58125.19124.741 629 550-
Vanguard Total Wo... VT 68.0768.0468.150.12 0.18% 67.9767.8868.1567.95924 916-
Vanguard Utilities ... VPU 117.64115.73119.81-0.39 -0.33% 117.93117.49118.51118.0381 515-
Vanguard Value ET... VTV 96.3696.3396.470.02 0.02% 96.4696.2196.5896.901 494 744-
Velocity Shares 3x... DWT 41.6941.6441.70-1.07 -2.50% 42.6241.3343.3342.76874 490-
Velocity Shares 3x... UWT 10.7810.7610.770.29 2.76% 10.5310.3610.8510.496 788 101-
VelocityShares 3X ... DGAZ 27.3427.3527.40-0.93 -3.29% 27.5627.0327.6928.252 443 645-
VelocityShares 3x ... UGAZ 12.8112.7712.800.41 3.31% 12.6812.6412.9412.405 262 871-
Versar, Inc. VSR 1.641.621.660.00 0.00% 1.631.611.681.645 110-
Vicon Industries, In... VII 0.58200.58200.6000-0.0180 -3.00% 0.58030.58000.60000.600019 413-
Vista Gold Corp VGZ 0.85000.85000.85900.0200 2.41% 0.83490.83000.85950.8300139 250-
Wells Fargo Advan... EAD 8.558.538.540.00 0.00% 8.578.538.578.55122 056-
Western Asset Inte... SBI 9.859.849.880.04 0.41% 9.879.849.879.811 500-
WidePoint Corp. WYY 0.43500.43500.43650.0000 0.00% 0.43120.42040.44000.435031 051-
Wireless Telecom G... WTT 1.58001.53001.58000.1111 7.56% 1.47021.45001.59001.468925 260-
WisdomTree Asia L... ALD 45.1345.0145.320.00 0.00% 45.1345.1345.1345.13--
WisdomTree Bloom... USDU 26.5224.4728.63-0.07 -0.26% 26.5626.5226.5726.5927 012-
WisdomTree Chine... CYB 24.595024.490026.80000.0426 0.17% 24.510024.510024.595024.55243 441-
WisdomTree Divide... DTN 83.0982.6383.550.39 0.47% 82.7682.7683.0982.705 971-
WisdomTree Emerg... DGS 46.2745.1547.000.28 0.61% 46.1246.0946.3045.9956 147-
WisdomTree Emerg... DEM 41.1840.1141.720.23 0.56% 41.0940.9941.2340.95146 567-
WisdomTree Intern... DLS 69.8869.0570.790.23 0.33% 69.7469.7069.9469.6530 019-
WisdomTree Japan... DFJ 71.0369.9972.04-0.26 -0.36% 71.0470.9771.1071.296 799-
WisdomTree MidCa... EZM 35.727.1035.990.09 0.25% 35.6935.3735.8535.6341 169-
WisdomTree Trust... DES 80.4879.9280.600.53 0.66% 80.0079.8480.5179.9551 185-
ZBB Energy Corpor... ESNC 0.33020.33020.34700.0151 4.79% 0.32900.32500.39680.31512 169 328-
eMagin Corporatio... EMAN 2.452.452.550.00 0.00% 2.502.452.552.4536 112-
iBio, Inc. IBIO 0.38000.37300.3800-0.0200 -5.00% 0.40000.37300.40000.400046 352-
iPath Asian and Gu... PGD -47.70048.5400.000 0.00%       48.638--
iPath Bloomberg A... JJA 31.7428.0531.830.00 0.00% 31.7431.7431.7431.74--
iPath Bloomberg A... JJU 16.439.5217.320.00 0.00% 16.4316.4316.4316.43--
iPath Bloomberg C... JO 16.2916.2516.550.90 5.85% 15.7315.6216.3415.39427 232-
iPath Bloomberg C... JJC 29.77029.24030.3300.305 1.04% 29.72029.70029.86729.46541 045-
iPath Bloomberg C... BAL 44.3740.9748.990.37 0.84% 43.9143.7044.3744.006 302-
iPath Bloomberg G... JJG 27.1627.0228.30-0.19 -0.69% 27.3627.0627.4027.3565 067-
iPath Bloomberg L... COW 24.1822.0026.49-0.10 -0.41% 24.2223.9524.2224.2824 657-
iPath Bloomberg N... GAZ 0.29500.29500.32000.0050 1.72% 0.29000.29000.31000.29005 974-
iPath Bloomberg P... PGM 18.809318.630019.40000.0000 0.00% 18.809318.809318.809318.8093--
iPath Bloomberg Su... SGG 27.7127.4828.080.51 1.88% 27.1227.0827.7127.2071 785-
iPath Global Carbo... GRN 5.54955.30005.9800-0.2497 -4.31% 5.77505.54955.80005.7992499-
iPath Inverse S&P 5... XXV -36.7839.290.00 0.00%       38.05--
iPath S&P 500 VIX ... VXZ 22.9322.8722.93-0.19 -0.82% 23.0522.8723.0823.1270 430-
iPath S&P 500 VIX ... VXX 12.5312.5312.54-0.13 -1.03% 12.6512.5112.7412.6635 192 691-
iPath iPath Optimi... ICI -39.590040.19000.0000 0.00%       39.6296--
iShares 1-3 Year Tr... SHY 84.5584.5284.540.05 0.06% 84.5384.5184.5584.50651 450-
iShares 10-20 Year... TLH 138.52135.23141.640.00 0.00% 138.32138.32138.56138.524 313-
iShares 3-7 Year Tr... IEI 124.18121.20124.210.03 0.02% 124.15124.10124.20124.15242 466-
iShares 7-10 Year T... IEF 107.80107.81107.830.03 0.03% 107.72107.67107.84107.771 533 266-
iShares Asia / Pacif... DVYA 47.630047.560047.71000.2144 0.45% 47.650047.630047.680047.41561 457-
iShares China Larg... FXI 39.7739.8039.840.03 0.08% 39.7239.6639.8639.747 966 447-
iShares Cohen & St... ICF 103.09102.59103.350.31 0.30% 102.78102.78103.69102.78207 681-
iShares Core MSCI ... IPAC 54.3154.1654.390.10 0.18% 54.1954.1854.3154.2136 327-
iShares Core S&P 5... IVV 245.85245.92245.940.25 0.10% 245.69245.27246.27245.592 076 056-
iShares Core S&P M... IJH 174.25174.30174.360.68 0.39% 173.79173.31174.76173.61665 765-
iShares Core S&P S... IJR 70.0770.0670.190.59 0.85% 69.6369.3870.2069.482 422 484-
iShares Core S&P U... IUSV 50.9050.6353.880.00 0.00% 50.9550.8151.0350.90252 325-
iShares Core U.S. S... IUSG 49.0448.7952.760.13 0.27% 48.9248.8349.1448.91183 457-
iShares Dow Jones... IYY 122.44121.90123.820.23 0.19% 122.26122.18122.54122.214 730-
iShares Edge MSCI ... EFAV 69.7768.1069.770.10 0.14% 69.6569.5469.8069.67514 172-
iShares Edge MSCI ... EEMV 55.5048.5758.490.27 0.49% 55.3655.2955.5855.23325 522-
iShares Edge MSCI ... EUMV 24.6323.5425.570.08 0.31% 24.5524.5424.6724.5533 741-
iShares Edge MSCI ... ACWV 79.9678.9481.92-0.01 -0.01% 79.8879.8280.0979.97102 550-
iShares Edge MSCI ... USMV 49.6848.5049.990.01 0.02% 49.7149.6649.8249.671 121 519-
iShares Edge MSCI ... INTF 26.2426.2126.260.07 0.27% 26.1526.1226.2626.17169 002-
iShares Edge MSCI ... LRGF 28.8727.7028.930.08 0.28% 28.8228.8028.9128.7924 277-
iShares Edge MSCI ... SMLF 36.1736.2236.390.16 0.44% 36.2536.1536.2536.014 164-
iShares Emerging M... EMHY 50.3048.9851.400.08 0.16% 50.2350.2050.3150.2286 661-
iShares Europe ETF IEV 44.2344.1744.270.15 0.34% 44.1044.0144.3144.081 248 742-
iShares GSCI Comm... GSG 13.2913.0014.500.08 0.61% 13.2713.2113.3113.21419 725-
iShares Global 100 ... IOO 84.6383.5184.790.08 0.09% 84.4984.3984.7784.5521 478-
iShares Global Ene... IXC 30.7630.1333.740.13 0.42% 30.6230.5530.8230.63674 853-
iShares Global Fina... IXG 61.3461.1661.37-0.11 -0.18% 61.4561.1861.5661.458 211-
iShares Global Hea... IXJ 111.4264.17115.640.05 0.04% 111.40110.97111.42111.3742 738-
iShares Global High... GHYG 50.2248.9051.320.26 0.52% 50.2250.0650.2549.9629 482-
iShares Global Mat... MXI 59.0458.9159.160.21 0.36% 58.7458.7159.1158.8317 646-
iShares Global Tec... IXN 134.31130.38134.360.78 0.58% 133.42133.30134.54133.5312 449-
iShares Global Tele... IXP 59.010017.870063.0000-0.1035 -0.18% 58.970058.941059.169959.113521 186-
iShares Global ex U... HYXU 50.1848.8551.270.25 0.50% 50.0250.0250.2149.932 532-
iShares Intermedia... GVI 111.1400111.0200111.3500-0.0231 -0.02% 111.1300111.0800111.2700111.163142 154-
iShares Internation... WPS 37.382033.850037.42000.0767 0.21% 37.310037.310037.460037.30538 461-
iShares Internation... IDV 32.5629.6135.550.11 0.34% 32.5132.4532.6332.45641 833-
iShares J,P. Morgan... EMB 115.30115.26115.280.38 0.33% 115.26115.12115.32114.922 659 524-
iShares Latin Amer... ILF 29.5228.0031.440.08 0.27% 29.5229.3329.6229.44923 206-
iShares MSCI All Pe... EPU 33.849.8435.020.20 0.59% 33.9233.6533.9333.6467 759-
iShares MSCI Austr... EWA 21.3621.3121.380.15 0.71% 21.3021.2721.3721.21701 593-
iShares MSCI Austr... EWO 20.5018.5223.49-0.01 -0.05% 20.4820.4320.5820.5147 837-
iShares MSCI BRIC ... BKF 37.4134.5337.450.07 0.19% 37.3137.2537.4537.3413 068-
iShares MSCI Belgiu... EWK 19.507.0019.500.04 0.21% 19.4619.4619.5219.4617 958-
iShares MSCI Brazi... EWZ 33.0433.0233.02-0.07 -0.20% 33.1232.9033.2433.109 022 032-
iShares MSCI Canad... EWC 26.3626.3426.410.10 0.38% 26.1726.1226.4526.261 398 528-
iShares MSCI Chile ... ECH 42.1837.0048.520.27 0.64% 42.0741.9542.3441.91381 118-
iShares MSCI China... ECNS 45.600033.270046.02000.2284 0.50% 45.400045.400045.600045.3716600-
iShares MSCI EAFE ... EFA 65.1465.1165.130.16 0.25% 64.9964.9065.2564.9813 893 893-
iShares MSCI EAFE ... EFG 74.5269.1174.550.29 0.39% 74.3574.2674.6074.2382 865-
iShares MSCI EAFE ... EFV 51.2649.2954.250.17 0.33% 51.1151.0551.3351.09404 378-
iShares MSCI EMU I... EZU 40.4240.3840.440.08 0.20% 40.3340.2440.5340.367 191 333-
iShares MSCI Emerg... EEM 41.5241.5141.520.24 0.57% 41.3541.3241.5841.2838 129 047-
iShares MSCI Franc... EWQ 28.8728.1730.000.10 0.35% 28.7828.7428.9228.77522 189-
iShares MSCI Germ... EWG 30.5430.5030.590.01 0.03% 30.4430.3930.6230.531 411 209-
iShares MSCI Globa... VEGI 26.6223.3326.570.07 0.26% 26.4726.4726.7326.551 238-
iShares MSCI Hong ... EWH 23.5123.4923.55-0.06 -0.25% 23.5123.4723.5523.572 877 281-
iShares MSCI Irelan... EIRL 43.5139.0043.82-0.21 -0.48% 43.4243.1043.5443.722 821-
iShares MSCI Israel... EIS 54.380053.550054.49000.3507 0.65% 54.125054.125054.434054.02935 838-
iShares MSCI Italy ... EWI 27.5226.3928.990.03 0.11% 27.4327.3827.6227.49314 895-
iShares MSCI Japan... EWJ 54.0454.0254.09-0.05 -0.09% 54.0153.9654.0854.093 121 279-
iShares MSCI Japan... SCJ 70.4170.0771.34-0.26 -0.37% 70.4270.2770.4270.676 513-
iShares MSCI Malay... EWM 32.0331.5032.250.12 0.38% 31.9731.9332.0831.91345 175-
iShares MSCI Mexic... EWW 53.5653.4653.550.45 0.85% 53.2853.1053.7253.111 093 808-
iShares MSCI Nethe... EWN 28.9327.0830.940.11 0.38% 28.7928.7928.9828.82104 342-
iShares MSCI Pacifi... EPP 44.0443.4947.790.11 0.25% 44.0343.9444.1343.93311 991-
iShares MSCI Philip... EPHE 36.2535.9136.780.00 0.00% 36.0436.0136.3036.25144 796-
iShares MSCI Polan... EPOL 23.8516.8024.500.14 0.59% 23.8523.8123.9423.71241 307-
iShares MSCI Russia... ERUS 28.3328.2528.320.51 1.83% 28.1428.0628.3527.82562 478-
iShares MSCI Singa... EWS 23.3619.4124.20-0.04 -0.17% 23.3523.3123.3723.40216 840-
iShares MSCI South... EZA 57.9154.9874.190.95 1.67% 57.7457.6558.2256.96226 020-
iShares MSCI South... EWY 68.0468.0168.130.59 0.87% 67.6567.6568.1667.451 602 930-
iShares MSCI Spain... EWP 32.4632.4535.46-0.05 -0.15% 32.4032.3432.5632.51422 141-
iShares MSCI Swed... EWD 33.5110.6937.800.23 0.69% 33.2633.2433.5433.28283 167-
iShares MSCI Switz... EWL 34.2831.3234.330.13 0.38% 34.1234.1234.3434.15445 231-
iShares MSCI Taiwa... EWT 35.6035.5735.650.15 0.42% 35.5435.5035.6635.452 713 667-
iShares MSCI Thaila... THD 78.3674.4382.370.33 0.42% 78.2678.0878.6278.03116 492-
iShares MSCI Turke... TUR 41.4040.0542.84-0.16 -0.38% 41.4741.3741.5241.56121 562-
iShares MSCI Unite... EWU 33.0433.0133.090.10 0.30% 32.9732.9233.1132.941 571 059-
iShares Morningsta... IYLD 25.740025.700025.80000.0372 0.14% 25.630025.630025.770025.702838 694-
iShares Morningsta... JKL 139.4200138.6100178.43000.6011 0.43% 139.1100138.8365139.4700138.81898 326-
iShares Mortgage R... REM 48.3148.0348.920.20 0.42% 48.1748.1048.4148.11135 683-
iShares North Ame... IGE 31.4931.3531.590.32 1.03% 31.2331.1331.5231.17148 271-
iShares North Ame... IGM 149.17148.31159.711.03 0.70% 148.00147.97149.50148.149 459-
iShares North Ame... IGN 47.3447.0750.590.54 1.15% 47.3347.2647.4646.806 416-
iShares North Ame... IGV 141.25140.59143.760.66 0.47% 140.55140.00141.78140.5973 159-
iShares Residential... REZ 67.1966.8672.680.30 0.45% 66.8966.5267.5066.8937 538-
iShares Russell 100... IWB 135.92135.91136.020.24 0.18% 135.75135.55136.13135.68822 558-
iShares Russell 100... IWF 120.76120.74120.860.28 0.23% 120.50120.16120.90120.482 252 432-
iShares Russell 100... IWD 115.94115.90116.010.06 0.05% 116.00115.77116.25115.883 063 641-
iShares Russell 200... IWM 140.87140.83140.840.89 0.64% 140.14139.55141.08139.9517 732 635-
iShares Russell 200... IWO 170.30170.13170.261.37 0.81% 169.12168.26170.47168.93377 743-
iShares Russell 200... IWN 117.77117.76117.850.58 0.49% 117.30116.90117.97117.19748 755-
iShares Russell 300... IWV 144.72144.01145.160.29 0.20% 144.49144.27144.92144.43163 736-
iShares Russell Mid... IWR 192.46191.62192.950.53 0.28% 192.30191.80192.86191.93307 720-
iShares Russell Mid... IWS 83.6983.1883.920.27 0.32% 83.5483.4083.8383.42154 923-
iShares Russell Mid... IWP 109.23108.86109.460.35 0.32% 109.00108.63109.45108.88210 374-
iShares S&P 100 ET... OEF 108.18106.29110.110.15 0.14% 108.10107.91108.33108.03179 108-
iShares S&P 500 Gr... IVW 139.37138.80139.780.35 0.25% 139.03138.74139.56139.02361 967-
iShares S&P 500 Va... IVE 104.96104.91105.07-0.07 -0.07% 105.10104.80105.24105.03457 947-
iShares S&P Mid-Ca... IJK 197.64196.90198.120.70 0.36% 197.07196.76198.14196.94109 857-
iShares S&P Mid-Ca... IJJ 148.05147.43148.430.53 0.36% 147.62147.34148.49147.5233 300-
iShares S&P SmallC... IJT 156.43155.58157.311.22 0.79% 155.43154.99156.60155.2134 518-
iShares S&P SmallC... IJS 139.01138.24140.981.14 0.83% 138.17137.62139.23137.8737 891-
iShares Select Divi... DVY 93.1993.1693.280.12 0.13% 93.0792.9993.4193.07344 391-
iShares Silver Trus... SLV 15.7915.7915.800.11 0.70% 15.8315.7615.8515.684 829 049-
iShares TIPS Bond E... TIP 114.31112.65114.280.09 0.08% 114.28114.16114.31114.21591 906-
iShares U.S. Aerosp... ITA 157.67156.78158.400.66 0.42% 157.08156.80157.97157.0183 811-
iShares U.S. Basic M... IYM 89.2288.9589.440.26 0.29% 89.0888.7989.5688.9620 179-
iShares U.S. Broker... IAI 52.1451.9252.78-0.26 -0.50% 52.2852.0552.3352.4012 435-
iShares U.S. Consum... IYK 123.20122.55123.820.36 0.29% 122.88122.86123.42122.84184 552-
iShares U.S. Consum... IYC 164.47164.05166.53-0.30 -0.18% 164.56163.99164.61164.7730 288-
iShares U.S. Energy... IYE 35.4035.2235.490.29 0.83% 35.1035.0235.4335.11335 649-
iShares U.S. Financ... IYF 105.86105.33106.06-0.12 -0.11% 106.52105.66106.52105.9874 231-
iShares U.S. Financ... IYG 110.10109.63112.09-0.27 -0.24% 111.01109.80111.01110.3737 368-
iShares U.S. Health... IYH 169.33168.83169.84-0.21 -0.12% 169.60168.67169.60169.5461 442-
iShares U.S. Health... IHF 149.10148.13149.960.04 0.03% 149.33148.61150.07149.0629 853-
iShares U.S. Home ... ITB 33.5933.5633.640.03 0.09% 33.5733.4333.7933.562 319 570-
iShares U.S. Industr... IYJ 132.00131.46132.380.56 0.43% 131.59131.59132.22131.4425 683-
iShares U.S. Insuran... IAK 61.665058.180065.4700-0.2878 -0.46% 61.950061.610061.950061.952816 446-
iShares U.S. Medica... IHI 167.80166.90170.820.21 0.13% 167.62167.05167.88167.59136 385-
iShares U.S. Oil & G... IEO 53.5452.9754.590.86 1.63% 52.7352.6253.5752.6643 355-
iShares U.S. Oil Equ... IEZ 33.0332.2133.610.33 1.01% 32.8032.6833.0732.7065 388-
iShares U.S. Pharm... IHE 159.71159.00162.76-0.05 -0.03% 159.27158.63159.71159.764 869-
iShares U.S. Real Es... IYR 81.2281.1681.190.32 0.40% 80.9880.8981.5780.908 079 000-
iShares U.S. Techno... IYW 144.61144.19146.161.06 0.74% 143.41143.18144.90143.55195 219-
iShares U.S. Teleco... IYZ 32.5832.4732.690.23 0.71% 32.4032.0032.6532.35339 777-
iShares U.S. Utilitie... IDU 133.97133.32135.57-0.51 -0.38% 134.46133.78134.94134.4827 246-
iShares US Preferre... PFF 39.1539.1239.170.05 0.12% 39.1239.0839.1539.101 429 767-
iShares iBoxx $ Hig... HYG 88.2088.2088.230.36 0.41% 87.8887.8788.2287.849 121 560-
iShares iBoxx $ Inv... LQD 121.18115.21122.000.06 0.05% 121.11121.05121.19121.124 206 272-
ishares Gold Trust IAU 12.0812.0712.080.05 0.42% 12.1012.0612.1112.036 764 680-
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid Ingen åpne markeder
søndag 25/06-2017 00:38:31
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.