Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: mandag 27. februar 18:52
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 3.883.883.92-0.09 -2.27% 3.853.853.893.972 950-
AB Svensk Ekportk... RJA 6.466.456.47-0.04 -0.62% 6.456.446.506.5031 062-
AB Svensk Ekportk... RJI 5.235.235.240.00 0.00% 5.255.235.255.23137 931-
ALPS Medical Brea... SBIO 25.7025.6825.750.60 2.39% 25.0925.0925.7025.1017 924-
Aberdeen Asia-Pac... FAX 4.954.954.960.00 0.00% 4.964.954.964.95249 866-
Aberdeen Australia... IAF 6.306.286.300.00 0.00% 6.296.276.326.3019 770-
Aberdeen Chile Fun... CH 6.376.356.38-0.07 -1.01% 6.376.356.396.437 470-
Aberdeen Indonesi... IF 6.60996.60006.6200-0.0100 -0.15% 6.66006.58006.66006.619914 357-
Acme United Corpo... ACU 24.8424.8025.00-0.57 -2.25% 25.3524.8426.3925.414 667-
Actinium Pharmace... ATNM 1.371.371.38-0.07 -4.86% 1.451.371.461.44340 200-
Adams Resources &... AE 40.2940.5040.990.14 0.35% 40.4540.2940.4540.151 536-
AdicsorShares Ran... HDGE 8.768.768.77-0.02 -0.19% 8.808.758.818.78178 642-
AdvisorShares Mor... GTAA 23.93023.85023.9000.115 0.48% 23.93023.93023.93023.815186-
AeroCentury Corp. ACY 10.159.7510.200.15 1.45% 9.859.8510.1510.002 930-
Alexco Resource C... AXU 1.761.761.77-0.07 -3.74% 1.831.761.831.83229 899-
Almaden Minerals,... AAU 1.161.161.17-0.01 -0.85% 1.181.161.221.17155 554-
Alpha Pro Tech, Lt... APT 3.203.153.200.10 3.23% 3.153.103.203.105 290-
American Lorain C... ALN 0.590.570.590.00 0.00% 0.590.590.590.591 026-
American Shared H... AMS 4.154.104.200.05 1.22% 4.154.154.204.101 200-
AmpliPhi BioScienc... APHB 0.49580.49590.49750.0133 2.76% 0.46500.46500.49580.482590 048-
Arrhythmia Resear... HRT 4.254.104.380.08 1.80% 4.254.254.254.17100-
Asanko Gold Inc. AKG 3.003.003.010.03 1.01% 2.992.963.102.97353 760-
Ashford Inc. AINC 57.7756.9558.150.77 1.35% 57.0956.0658.4057.004 400-
Asterias Biotherap... AST 3.753.753.800.05 1.35% 3.753.753.803.7032 539-
Avalon Holdings Co... AWX 2.892.832.920.01 0.35% 2.892.892.892.88100-
Avino Silver & Gold... ASM 1.981.971.98-0.00 -0.20% 2.001.962.031.98485 078-
B2Gold Corp Comm... BTG 3.343.343.35-0.02 -0.60% 3.343.323.423.364 176 688-
BANRO CORPORAT... BAA 0.14000.14000.14240.0000 0.00% 0.14000.13500.14620.1400954 067-
Bancroft Fund, Ltd... BCV 21.8221.7721.910.03 0.14% 21.7621.7621.9121.793 743-
Bar Harbor Banksh... BHB 44.4044.2944.490.59 1.35% 44.0043.8444.5043.815 469-
Barclays Bank Plc i... INP 70.0769.9070.230.40 0.57% 69.8269.8270.1569.678 100-
Barclays PLC iPath... ERO -39.27039.6500.000 0.00%       39.407--
Barnwell Industries... BRN 2.402.342.410.00 0.00% 2.342.342.412.402 300-
BioTime, Inc. BTX 3.363.353.360.06 1.82% 3.313.313.433.30134 861-
BlackRock Marylan... BZM 14.140014.060014.1500-0.0234 -0.17% 14.140014.140014.140014.1634100-
BlackRock Massach... MHE -14.0014.470.00 0.00%       14.41--
BlackRock Municip... BLE 14.890014.890014.9200-0.0493 -0.33% 14.900014.890014.970014.939317 311-
BlackRock New Yo... BFY 14.8214.8314.87-0.02 -0.13% 14.8314.7414.8314.846 426-
BlackRock Virginia... BHV 15.750015.760015.8900-0.0100 -0.06% 15.950015.750015.950015.76002 594-
Blackrock MuniVes... MVF 9.949.949.97-0.04 -0.40% 9.969.939.979.9829 267-
Blackrock MuniYie... MZA 14.8914.8914.93-0.05 -0.33% 14.9014.8914.9314.941 800-
Blackrock New Jer... BLJ 14.6514.6314.72-0.28 -1.86% 14.7214.6314.7214.93738-
Blonder Tongue La... BDR 0.7000.6700.700-0.030 -4.11% 0.7100.6800.7100.73017 548-
Bovie Medical Corp... BVX 3.273.273.310.00 0.00% 3.303.173.463.2736 014-
British American T... BTI 64.0964.0664.100.14 0.22% 63.5063.4464.3063.95633 945-
CCA Industries, Inc... CAW 3.203.103.200.00 0.00% 3.163.163.203.20300-
Cambria Foreign Sh... FYLD 22.100022.060022.0900-0.0156 -0.07% 22.090022.090022.100022.11561 030-
Cambria Global Va... GVAL 21.6721.6421.700.06 0.28% 21.6421.6421.7721.618 348-
Can-Fite BioPharm... CANF 1.941.941.96-0.02 -1.02% 1.961.931.971.9677 467-
Castle Brands, Inc.... ROX 0.73650.73650.7500-0.0204 -2.70% 0.72000.72000.75930.756917 566-
Cel-Sci Corporatio... CVM 0.09440.09400.0945-0.0006 -0.63% 0.09600.09010.09650.09501 182 766-
Central Fund of Ca... CEF 12.7712.7712.780.02 0.16% 12.7512.7212.8512.75476 521-
Central Securities ... CET 23.4523.4223.460.11 0.46% 23.3523.3523.4723.3410 359-
Chase Corporation CCF 93.0592.7093.100.95 1.03% 92.0592.0593.3592.105 387-
Cheniere Energy Pa... CQP 32.3032.3132.34-0.07 -0.20% 32.3532.2232.4632.3627 272-
Cheniere Energy, In... LNG 48.7948.7848.791.33 2.80% 48.6547.6649.5047.461 165 214-
Chicago Rivet & Ma... CVR 41.770041.000041.78001.5200 3.78% 40.400040.400041.780040.2500475-
China Pharma Hold... CPHI 0.24480.24010.2450-0.0090 -3.55% 0.26000.24000.26000.253817 962-
Cohen & Steers Glo... GRI 43.6943.6943.830.04 0.09% 43.6343.6343.8243.6513 041-
Comstock Mining, ... LODE 0.25160.25030.25300.0033 1.33% 0.25000.24090.25500.248377 770-
Consolidated-Tomo... CTO 55.1954.8355.460.56 1.03% 54.5454.5455.1954.631 254-
Contango Oil & Ga... MCF 7.937.937.96-0.19 -2.34% 8.267.938.268.1242 821-
Core Molding Tech... CMT 16.0015.9916.000.08 0.50% 15.9215.9216.3515.928 693-
Cormedix Inc. CRMD 2.082.082.090.02 0.97% 2.072.042.142.0649 454-
Cornerstone Strate... CLM 15.6515.6415.650.09 0.58% 15.5915.5815.6515.5657 824-
Cornerstone Total... CRF 15.7315.7115.740.05 0.32% 15.7515.6815.7515.6879 517-
Credit Suisse High ... DHY 2.772.762.770.00 0.00% 2.752.752.772.77125 016-
DB Agriculture Dou... DAG 3.8503.8203.8700.039 1.02% 3.8503.8303.8793.8115 160-
DB Agriculture Sho... AGA -17.6527.500.00 0.00%       22.00--
DB Commodity DB ... DYY 3.793.663.810.05 1.22% 3.733.733.813.742 050-
DB Commodity DB ... DEE -37.5086.630.00 0.00%       77.00--
Daxor Corporation DXR -8.50008.85000.0000 0.00%       8.8999--
Delaware Investme... VCF 14.820014.810014.82000.0047 0.03% 14.820014.820014.861314.81531 684-
Delaware Investme... VMM 14.2314.1914.31-0.02 -0.14% 14.0214.0214.2614.252 671-
Delaware Investme... VFL 13.0813.0813.15-0.05 -0.38% 13.1213.0713.1213.133 501-
Denison Mines Cor... DNN 0.67150.67130.67150.0006 0.09% 0.66030.64290.67150.6709585 121-
Deutsche Bank AG ... DZZ 5.6605.6605.670-0.035 -0.61% 5.7005.6305.7085.695128 726-
Deutsche Bank AG ... DGZ 13.9413.9113.98-0.01 -0.07% 13.9413.9313.9713.959 481-
Deutsche Bank AG ... DGP 23.9723.9223.950.15 0.63% 23.8623.7824.0723.827 567-
Deutsche X-tracke... ASHR 25.1725.1625.17-0.17 -0.67% 25.1625.1425.1925.34210 440-
Deutsche X-tracke... CN 28.8428.8128.85-0.41 -1.40% 28.8628.8428.8629.25400-
Dexion Daily Real E... DRN 23.9223.9123.940.44 1.87% 23.4923.4524.1323.48107 388-
Digital Power Corp... DPW 0.61510.61500.63000.0051 0.84% 0.61500.61500.63000.61004 815-
Direxion Daily 10-Y... TYD 43.070042.880043.0300-0.2121 -0.49% 42.200042.200043.070043.2821900-
Direxion Daily 20-Y... TMF 19.120019.120019.1300-0.2062 -1.07% 19.250019.105819.272719.3262105 677-
Direxion Daily 30-Y... TMV 22.2022.1922.200.21 0.95% 22.0922.0322.2221.99508 221-
Direxion Daily Chin... YANG 12.4712.4712.480.27 2.23% 12.5212.3812.5412.20324 035-
Direxion Daily Ene... ERY 10.9410.9310.94-0.29 -2.58% 11.1810.8411.2411.23817 274-
Direxion Daily FTS... YINN 19.8319.8219.83-0.50 -2.47% 19.7519.7219.9920.33479 022-
Direxion Daily Gold... DUST 28.2628.2528.28-0.50 -1.74% 28.9527.2029.4528.764 313 125-
Direxion Daily Gold... NUGT 11.4611.4511.460.20 1.73% 11.2111.0011.8711.2621 936 871-
Direxion Daily Hom... CLAW 22.5022.2823.04-2.16 -8.76% 23.2022.5023.2024.663 722-
Direxion Daily Hom... NAIL 34.050033.930034.23001.7816 5.52% 33.075333.075334.060032.26842 162-
Direxion Daily Indi... INDL 60.4560.2960.470.31 0.51% 60.0760.0760.5060.1417 328-
Direxion Daily Jr G... JDST 14.3414.3214.340.01 0.06% 14.3813.6714.6914.337 657 848-
Direxion Daily Juni... JNUG 10.4110.4110.42-0.05 -0.48% 10.3910.1610.9010.4621 168 811-
Direxion Daily Lati... LBJ 117.05116.13117.112.21 1.92% 114.73114.73117.18114.841 491-
Direxion Daily Nat... GASL 35.4035.3335.420.34 0.96% 36.0534.7536.0535.0681 521-
Direxion Daily Rus... RUSS 6.5806.5606.5700.095 1.46% 6.4306.4206.5866.485267 883-
Direxion Daily Rus... RUSL 91.7691.7391.87-1.15 -1.24% 93.7591.5093.7992.9152 550-
Direxion Daily S&P... SPXS 9.089.079.08-0.00 -0.01% 9.099.049.139.081 970 067-
Direxion Daily S&P... SPXL 127.00127.07127.11-0.15 -0.12% 126.94126.41127.58127.08429 211-
Direxion Daily S&P... LABD 11.3011.2911.31-0.75 -6.22% 12.0111.2512.1312.052 627 717-
Direxion Daily S&P... LABU 47.3147.3047.382.84 6.39% 44.4744.1547.5044.451 102 552-
Direxion Daily Sem... SOXS 8.348.338.34-0.17 -2.00% 8.508.328.548.51332 096-
Direxion Daily Sem... SOXL 71.3671.3471.421.30 1.86% 70.2069.6471.5370.0697 218-
Direxion Dly CSI 30... CHAD 39.599239.550039.60000.2899 0.74% 39.540039.540039.610039.30938 709-
Direxion Dly CSU 3... CHAU 19.4919.4819.51-0.28 -1.42% 19.4419.4419.5119.7714 487-
Direxion Emerging... EDZ 18.9918.9919.000.16 0.85% 18.9818.8519.0318.83300 991-
Direxion Emerging... EDC 68.9668.9268.96-0.55 -0.79% 68.9568.7969.4569.51107 588-
Direxion Energy Bu... ERX 33.8033.7833.800.88 2.67% 33.0832.9034.0732.921 399 914-
Direxion Financial ... FAZ 18.1618.1518.16-0.16 -0.87% 18.3318.0918.3318.32808 432-
Direxion Financial ... FAS 48.0648.0548.060.39 0.82% 47.6147.6148.2347.671 557 677-
Direxion Shares ET... DRIP 16.0916.0916.11-0.29 -1.77% 16.2115.7316.5316.38308 064-
Direxion Small Cap... TZA 17.6817.6717.68-0.31 -1.72% 18.1017.5518.1617.994 417 022-
Direxion Small Cap... TNA 110.40110.41110.451.94 1.79% 107.93107.54111.20108.461 332 314-
Direxion Technolog... TECL 63.640063.610063.6800-0.4501 -0.70% 64.010063.550064.010064.090168 551-
Drexion Daily Real... DRV 11.0911.0511.07-0.19 -1.68% 11.2810.9511.2811.2838 848-
Dreyfus Municipal ... DMF 9.019.009.02-0.01 -0.11% 9.019.019.039.0214 078-
E-TRACS USB Bloom... UAG -20.34020.5200.000 0.00%       21.175--
E-TRACS USB Bloom... UCI 14.4914.4514.520.01 0.07% 14.5014.4914.5414.482 097-
E-TRACS USB Bloom... FUD -20.080020.26000.0000 0.00%       20.4675--
E-TRACS USB Bloom... PTM 11.109911.010011.09000.1743 1.59% 10.950010.950011.109910.93564 180-
E-TRACS USB Bloom... USV -23.8924.120.00 0.00%       23.37--
EGShares India Infr... INXX 12.2512.2312.26-0.05 -0.41% 12.2412.2112.2712.309 909-
ETFS Physical Palla... PALL 75.1575.0075.101.20 1.62% 74.7974.7075.5873.9524 483-
ETFS Physical Plati... PPLT 99.69599.40099.5001.443 1.47% 99.30099.255100.10098.25246 866-
Eaton Vance Califo... EVM 11.4811.4711.48-0.03 -0.26% 11.4811.4411.5011.5177 720-
Eaton Vance Califo... CEV 12.4212.4112.420.01 0.07% 12.4012.3912.4412.4144 073-
Eaton Vance Munic... EIM 12.5212.5112.52-0.02 -0.16% 12.5312.4912.5312.5460 372-
Eaton Vance New Y... ENX 12.4012.3912.400.00 0.00% 12.3712.3512.4112.4016 190-
Eaton Vance New Y... EVY 12.9512.9112.950.01 0.08% 12.8812.8812.9512.946 250-
Ellsworth Fund Ltd ECF 8.688.688.740.03 0.35% 8.718.688.718.657 508-
Emerson Radio Cor... MSN 1.25001.24001.27000.0299 2.45% 1.23001.23001.25001.220118 930-
Energy Fuels Inc Or... UUUU 2.142.132.14-0.05 -2.06% 2.162.092.202.18278 995-
Enservco Corp. ENSV 0.49950.48950.49940.0097 1.98% 0.48380.48210.50000.489833 770-
Entree Gold Inc Or... EGI 0.58670.58600.59670.0089 1.54% 0.57800.57500.59010.577877 410-
Espey Mfg. & Elect... ESP -23.800024.47000.0000 0.00%       23.9516--
Eurasian Minerals I... EMX 1.071.061.070.04 3.88% 1.031.031.111.0370 124-
Exeter Resource Co... XRA 1.13001.12001.14000.0500 4.63% 1.08001.08001.14001.0800163 241-
FieldPoint Petroleu... FPP 0.51000.50000.52000.0200 4.08% 0.51450.49500.52500.490019 026-
First Trust ISE Chin... FNI 30.840030.760030.81000.0322 0.10% 30.750130.750130.840030.80788 233-
First Trust Morning... FDL 29.1829.1729.18-0.12 -0.39% 29.2329.1729.2629.2975 445-
First Trust S&P REI... FRI 23.99023.98023.9900.155 0.65% 23.87023.87024.06023.83517 040-
Flanigan's Enterpri... BDL 24.7424.5525.55-0.36 -1.42% 24.7424.7424.7425.10540-
Flexible Solutions I... FSI 1.571.571.58-0.06 -3.68% 1.601.551.601.6323 786-
Franklin Street Pro... FSP 12.6312.6312.650.14 1.12% 12.4812.4412.6712.49125 719-
Friedman Industrie... FRD 6.556.506.560.03 0.46% 6.526.266.636.5225 476-
GAMCO Global Gol... GGN 5.625.615.620.03 0.54% 5.605.575.645.59260 730-
GSE Systems, Inc. GVP 3.253.203.250.00 0.00% 3.243.213.253.256 999-
Gastar Exploration... GST 1.921.911.920.02 1.05% 1.911.891.971.90595 974-
General Employme... JOB 4.404.404.60-0.01 -0.23% 4.404.404.404.411 000-
General Moly, Inc. GMO 0.52010.52100.5247-0.0074 -1.40% 0.53990.51700.54790.5275115 599-
GigOptix, Inc. GIG 3.073.063.07-0.01 -0.16% 3.063.063.073.07159 748-
Global X China Con... CHIQ 12.8012.8112.840.00 0.00% 12.7812.7812.8312.805 872-
Global X China Ene... CHIE 10.535810.520010.5900-0.2241 -2.08% 10.535810.535810.535810.7599375-
Global X China Fina... CHIX 14.3314.3014.33-0.12 -0.83% 14.3514.3314.3514.4512 058-
Global X China Indu... CHII 13.6213.6613.73-0.08 -0.58% 13.6413.5813.6413.70554-
Global X China Mat... CHIM 16.9916.8517.16-0.23 -1.31% 17.0916.9217.2417.225 352-
Global X Copper M... COPX 23.8123.8023.86-0.22 -0.92% 23.8423.7623.9024.0335 362-
Global X FTSE Nord... GXF 19.760019.720019.7700-0.0234 -0.12% 19.710019.710019.780019.78346 995-
Global X Gold Expl... GOEX 25.8025.6625.930.28 1.10% 25.5125.5026.0925.524 151-
Global X Lithium a... LIT 26.1026.0826.12-0.04 -0.16% 26.2026.0726.2326.1439 278-
Global X MSCI Arge... ARGT 26.4126.4126.51-0.06 -0.23% 26.6726.3626.6726.4737 724-
Global X MSCI Colo... GXG 9.329.329.330.01 0.11% 9.269.269.349.3144 608-
Global X MSCI Gree... GREK 7.787.777.780.07 0.86% 7.767.717.787.71160 741-
Global X MSCI Nige... NGE 3.873.863.870.02 0.52% 3.893.863.903.8554 919-
Global X MSCI Norw... NORW 11.4711.4611.470.03 0.22% 11.4411.4311.4711.4426 977-
Global X MSCI Port... PGAL 9.439.409.42-0.00 -0.01% 9.399.369.439.432 234-
Global X Silver Min... SIL 38.4938.4138.510.21 0.55% 38.2738.0538.9638.2865 922-
Global X SuperDivi... SDIV 21.5521.5421.550.03 0.13% 21.5221.4721.6021.52464 422-
Global X Uranium E... URA 16.6816.6516.68-0.05 -0.31% 16.7416.4116.7616.73537 507-
Glough Global Opp... GLO 10.0010.0010.010.02 0.20% 9.999.9710.029.9843 260-
Gold Resource Cor... GORO 5.675.665.670.06 1.07% 5.595.515.785.61368 442-
Golden Minerals Co... AUMN 0.65890.64310.65860.0090 1.38% 0.64980.63500.68470.649994 237-
Golden Star Resour... GSS 0.96270.96270.9631-0.0373 -3.73% 0.98200.95000.98201.00001 387 088-
Goldfield Corporat... GV 7.457.407.450.10 1.36% 7.307.257.607.35452 636-
Gorman-Rupp Com... GRC 30.8830.8631.180.26 0.86% 30.8930.7531.0630.622 562-
Gran Tierra Energy... GTE 2.602.592.60-0.01 -0.38% 2.612.592.632.61330 300-
Great Panther Silve... GPL 2.102.102.110.00 0.00% 2.092.052.182.10778 844-
Grupo Simec, S.A.B... SIM 13.9113.9513.99-0.04 -0.26% 14.0113.9114.0113.95600-
Guggenheim BRIC E... EEB 31.5331.5231.67-0.13 -0.41% 31.5431.4731.6631.6646 735-
Guggenheim China ... TAO 22.010021.990022.0300-0.0799 -0.36% 22.030021.936722.030022.08996 721-
Guggenheim China ... HAO 24.530124.520024.5600-0.0610 -0.25% 24.490024.490024.575024.591116 275-
Guggenheim Curren... FXA 76.9976.8876.900.16 0.20% 76.8676.8276.9976.8320 240-
Guggenheim Curren... FXB 121.54121.45121.470.05 0.04% 121.12121.09121.66121.4926 843-
Guggenheim Curren... FXC 75.4175.3375.350.05 0.07% 75.4475.3775.4975.369 663-
Guggenheim Curren... FXE 102.89102.87102.880.45 0.44% 102.85102.72103.11102.44347 551-
Guggenheim Curren... FXS 106.920106.740106.8600.009 0.01% 106.920106.920106.920106.911100-
Guggenheim Curren... FXF 94.6794.6294.640.10 0.10% 94.7294.6394.8094.572 678-
Guggenheim Fronti... FRN 12.7212.6512.720.06 0.48% 12.6612.6512.7212.661 361-
Guggenheim Multi-... CVY 20.9020.8820.910.01 0.07% 20.8620.8620.9420.8944 095-
Guggenheim Russel... XLG 167.0400166.9700167.06000.0563 0.03% 167.0099167.0072167.1899166.98373 741-
Guggenheim S&P 50... RPG 88.9088.9188.930.16 0.18% 88.7488.6789.0588.7428 939-
Guggenheim S&P 50... RPV 60.9460.9360.940.06 0.10% 60.9060.8161.1160.8865 341-
Guggenheim S&P G... CGW 30.0630.0530.070.14 0.48% 29.9129.8630.0729.9226 016-
Guggenheim S&P M... RFV 63.725763.630063.75000.2069 0.33% 63.490063.490063.750063.51882 156-
Guggenheim S&P Sm... RZV 71.9471.8572.050.63 0.88% 71.4071.2072.1271.317 304-
Guggenheim Solar ... TAN 19.1019.0819.110.14 0.74% 19.0218.9319.1918.96132 485-
HMG/Courtland Pro... HMG -10.6011.280.00 0.00%       10.86--
Hemispherx BioPha... HEB 0.48060.48000.4839-0.0194 -3.88% 0.49000.48000.50000.500053 363-
Hooper Holmes, Inc... HH 0.87000.85000.8700-0.0100 -1.14% 0.86000.84100.87000.88006 728-
IQ Real Return ETF CPI 27.2427.2227.260.01 0.04% 27.2427.2427.2427.23860-
ImmunoCellular Th... IMUC 2.642.632.650.04 1.48% 2.562.562.652.6024 739-
Imperial Oil Limite... IMO 31.6331.6431.650.09 0.29% 31.7331.4031.9331.5491 733-
Income Opportunit... IOT 9.00008.55009.2000-0.5175 -5.44% 9.50008.65009.50009.51757 316-
India Globalization... IGC 0.37000.36300.37000.0010 0.27% 0.38000.36010.38000.369097 630-
InnSuites Hospitali... IHT 2.001.762.060.04 2.04% 2.011.992.021.96800-
Institutional Financ... IFMI 1.291.281.300.02 1.57% 1.281.271.341.276 388-
Intellicheck Mobili... IDN 2.592.572.590.01 0.39% 2.562.562.662.583 065-
Intelligent Systems... INS 4.204.084.200.35 9.09% 4.004.004.203.851 603-
International Towe... THM 0.59720.59720.6100-0.0228 -3.68% 0.61500.59720.61700.585080 448-
Inuvo, Inc New INUV 1.531.531.540.01 0.76% 1.521.511.551.5225 005-
Invesco Advantage... VKI 11.2611.2611.27-0.02 -0.15% 11.3011.2511.3111.2834 347-
IsoRay, Inc. ISR 0.53010.53010.53800.0102 1.96% 0.52010.52000.53800.519936 618-
LGL Group, Inc. (Th... LGL 5.305.055.350.06 1.21% 5.105.105.315.24650-
Ladenburg Thalman... LTS 2.302.292.300.02 0.88% 2.272.272.352.2828 550-
Libbey Inc. LBY 16.9216.9116.940.67 4.12% 16.6416.2517.0116.2589 654-
Lucas Energy, Inc. CEI 0.73330.74000.7499-0.0967 -11.65% 0.83000.72370.84000.8300550 928-
MFS California Mun... CCA 11.4811.4811.54-0.04 -0.35% 11.4411.4411.5011.52507-
Mad Catz Interacti... MCZ 0.07920.07700.07890.0001 0.13% 0.07680.07500.08700.07911 516 705-
Mag Silver Corpora... MAG 15.5715.5615.570.03 0.19% 15.4915.3215.9315.54133 650-
Market Vectors Ch... CNY -40.5941.990.00 0.00%       40.46--
Market Vectors Do... DRR 62.9062.8563.10-0.40 -0.63% 62.6862.6862.9063.30300-
Market Vectors Se... SMH 76.8276.8176.820.09 0.12% 76.6876.5176.9876.73875 067-
Materials Select Se... XLB 52.5052.4952.500.07 0.12% 52.4352.3152.7352.434 629 839-
NTN Buzztime, Inc. NTN 5.605.455.720.05 0.90% 5.565.565.725.5513 647-
NanoViricides, Inc.... NNVC 1.141.131.140.01 0.88% 1.101.101.151.1339 196-
National HealthCar... NHC 74.5774.3674.610.28 0.37% 74.3074.2674.8074.293 675-
Navidea Biopharma... NAVB 0.46750.46780.4700-0.0005 -0.11% 0.45880.44900.47250.4680246 833-
Neuberger Berman... NBW 14.1914.1814.200.01 0.07% 14.1814.1614.3014.1816 109-
Neuberger Berman... NBH 15.2015.1915.20-0.01 -0.03% 15.2015.1815.2115.2019 653-
Neuberger Berman... NBO 12.5012.5012.51-0.01 -0.08% 12.5012.4912.5112.5113 363-
Nevsun Resources ... NSU 2.672.672.68-0.05 -1.84% 2.762.652.792.721 322 179-
New Concept Energ... GBR 1.641.621.640.03 1.86% 1.621.601.641.6111 907-
New Gold Inc. NGD 3.063.053.060.07 2.17% 2.952.953.082.995 284 372-
Northern Dynasty ... NAK 1.721.711.720.17 10.65% 1.571.551.751.556 843 966-
Northern Oil and G... NOG 3.103.053.100.05 1.64% 3.103.003.103.05175 000-
Novagold Resource... NG 5.815.815.82-0.01 -0.17% 5.785.725.925.82662 106-
OncoCyte Corpora... OCX 5.305.255.400.15 2.91% 4.954.775.605.155 500-
Orchids Paper Prod... TIS 28.4028.3028.410.38 1.36% 28.1827.7528.6328.0230 869-
Pacholder High Yie... PHF 7.887.877.890.00 0.00% 7.877.867.897.8824 028-
Palatin Technologi... PTN 0.39220.39100.39490.0178 4.75% 0.37270.36210.39490.37441 330 430-
Pareteum Corp TEUM 3.633.593.740.13 3.69% 3.453.313.990.14161 534-
Park National Corp... PRK 107.24107.03107.250.01 0.01% 107.22106.94108.23107.236 298-
Peritus High Yield ... HYLD 36.42436.42036.4600.039 0.11% 36.45036.35536.47036.38523 820-
PharmAthene, Inc PIP 0.94060.94050.94060.0155 1.68% 0.93100.93000.96000.9251452 725-
Platinum Group Me... PLG 1.871.871.880.04 2.19% 1.841.821.941.83430 581-
Polymet Mining Co... PLM 0.79580.79500.7999-0.0129 -1.60% 0.81600.79500.81600.8087138 702-
Power REIT (MD) PW 6.806.766.84-0.10 -1.45% 6.566.566.856.902 032-
PowerShares Build... BAB 29.4629.4529.480.00 0.00% 29.5029.4329.5229.4645 340-
PowerShares Clean... PZD 34.7634.7434.830.07 0.21% 34.7034.6934.7634.692 240-
PowerShares DB A... DBA 20.1020.1020.11-0.19 -0.94% 20.2520.1020.2620.29228 704-
PowerShares DB Ba... BDD 7.537.467.72-0.07 -0.92% 7.357.357.537.608 750-
PowerShares DB Ba... BOM 11.0010.6712.280.50 4.76% 11.0011.0011.0010.50300-
PowerShares DB Ba... DBB 16.3516.3516.36-0.01 -0.09% 16.3316.2816.3816.3651 721-
PowerShares DB Co... DBC 15.6815.6715.68-0.03 -0.16% 15.7215.6715.7415.701 238 679-
PowerShares DB Cr... DTO 109.0600108.5700109.2500-0.4397 -0.40% 107.9289107.9289109.1000109.49971 454-
PowerShares DB En... DBE 13.0213.0013.020.04 0.28% 13.0513.0113.0612.988 036-
PowerShares DB O... DBO 9.299.289.290.06 0.62% 9.309.279.309.23120 269-
PowerShares DB Si... DBS 28.6728.6528.690.03 0.10% 28.6528.6528.7728.642 756-
PowerShares DB US... UDN 20.7420.7320.740.05 0.24% 20.7220.7120.7820.699 932-
PowerShares DB US... UUP 26.0626.0626.07-0.07 -0.27% 26.0726.0126.1026.13300 367-
PowerShares Dyna... PXJ 12.6912.6612.720.23 1.85% 12.4912.4712.7012.461 621-
PowerShares Dyna... PSJ 50.9950.8750.970.05 0.10% 50.9050.9050.9950.94392-
PowerShares Finan... PGF 18.6518.6518.660.02 0.11% 18.6518.6418.6718.63153 028-
PowerShares Funda... PXSV 29.9729.9630.040.19 0.64% 29.8429.8030.0829.784 254-
PowerShares Globa... PBD 11.070011.070011.12000.0281 0.25% 11.030011.030011.091311.04191 907-
PowerShares Globa... PXR 35.3735.0135.41-0.03 -0.08% 36.5035.2536.5035.402 835-
PowerShares High ... PHB 18.9318.9218.930.01 0.03% 18.9418.9218.9418.92344 773-
PowerShares India ... PIN 21.7121.7021.710.09 0.42% 21.7021.6621.7421.62128 427-
PowerShares Liste... PSP 11.6711.6611.67-0.01 -0.09% 11.6311.6211.6711.6833 051-
PowerShares Natio... PZA 25.1125.1025.11-0.03 -0.12% 25.1325.0625.1625.14635 878-
PowerShares S&P 5... SPLV 43.5043.5143.52-0.13 -0.29% 43.6143.4843.6143.63601 960-
PowerShares Wilde... PBW 4.034.024.040.01 0.16% 4.023.984.054.02188 535-
PowerShares Wilde... PUW 26.1526.1826.300.07 0.27% 26.0826.0826.1526.08826-
ProShares Global L... PEX -39.85039.9700.000 0.00%       39.846--
ProShares Short Do... DOG 18.0118.0018.01-0.01 -0.06% 18.0517.9818.0518.02243 664-
ProShares Short Fi... SEF 13.2113.1913.21-0.04 -0.30% 13.2513.1913.2513.256 635-
ProShares Short Hi... SJB 24.0324.0224.04-0.02 -0.08% 24.0824.0024.0824.0512 617-
ProShares Short M... EUM 22.7122.7122.720.06 0.26% 22.7222.6722.7222.6524 069-
ProShares Short M... MYY 12.4212.4112.43-0.07 -0.56% 12.4512.3912.4512.4913 000-
ProShares Short QQ... PSQ 43.0543.0443.050.05 0.12% 43.0943.0143.1643.00132 912-
ProShares Short Ru... RWM 47.2047.1947.20-0.29 -0.61% 47.5647.1047.6247.49208 721-
ProShares Short S&... SH 34.5034.5034.510.00 0.00% 34.5234.4634.5634.50477 411-
ProShares Short Sm... SBB -38.1638.510.00 0.00%       38.73--
ProShares Short VI... SVXY 127.45127.44127.492.20 1.75% 125.20124.06128.10125.181 129 939-
ProShares Trust II VIXY 14.7914.7814.79-0.29 -1.92% 15.0814.7115.2015.081 314 849-
ProShares Trust Ul... UVXY 20.6120.6120.62-0.83 -3.86% 21.5020.4021.8221.4410 870 675-
ProShares Ultra 20... UBT 76.2375.8876.14-0.42 -0.55% 76.4876.2276.4876.652 565-
ProShares Ultra 7-... UST 57.1356.9857.11-0.25 -0.44% 57.1357.1357.2357.382 088-
ProShares Ultra Ba... UYM 56.0455.7855.890.31 0.55% 55.7655.4556.0755.732 712-
ProShares Ultra Blo... UCO 22.1822.1822.190.14 0.64% 22.4122.1322.4522.042 402 495-
ProShares Ultra Blo... BOIL 9.349.349.35-0.71 -7.11% 9.339.329.4310.05166 528-
ProShares Ultra Co... UCC -64.3765.030.00 0.00%       64.42--
ProShares Ultra Do... DDM 92.9192.9092.920.00 0.00% 92.6292.6293.1992.91175 049-
ProShares Ultra Eu... ULE 14.2014.1214.180.13 0.89% 14.1014.1014.2214.072 840-
ProShares Ultra FT... XPP 56.5956.3556.48-0.69 -1.20% 56.1856.1856.7257.284 800-
ProShares Ultra Fin... UYG 102.46102.50102.570.58 0.57% 101.85101.85102.79101.8816 637-
ProShares Ultra Go... UGL 39.4739.4439.490.39 1.00% 39.2939.1939.6439.0862 986-
ProShares Ultra He... RXL 71.0370.6271.050.27 0.38% 70.6370.5671.0670.762 866-
ProShares Ultra Ind... UXI 53.9453.9354.320.36 0.68% 53.5853.5853.9453.58725-
ProShares Ultra MS... EET 61.8861.7561.96-0.14 -0.23% 61.8761.8762.1762.021 990-
ProShares Ultra Mi... MVV 103.86103.84103.900.94 0.91% 102.92102.70104.18102.9214 362-
ProShares Ultra Oi... DIG 38.7138.7138.730.62 1.63% 38.1838.0238.9538.0982 272-
ProShares Ultra QQ... QLD 103.44103.45103.47-0.22 -0.21% 103.30102.94103.65103.66551 091-
ProShares Ultra Re... URE 125.56125.55125.631.49 1.20% 124.34124.16126.21124.0721 856-
ProShares Ultra Ru... UWM 118.56118.60118.631.29 1.10% 116.80116.57119.17117.2789 459-
ProShares Ultra S&... SSO 85.1385.1385.140.04 0.05% 85.0584.8285.3585.091 497 582-
ProShares Ultra Se... USD 74.3874.4074.850.71 0.97% 74.0074.0074.6173.67827-
ProShares Ultra Sil... AGQ 42.5042.4842.500.30 0.71% 42.2142.1442.8242.2085 339-
ProShares Ultra Te... ROM 117.84117.64118.200.30 0.26% 117.60117.60118.40117.545 340-
ProShares Ultra Ut... UPW 43.7643.2143.550.16 0.37% 43.6043.2543.7643.60745-
ProShares Ultra Ye... YCL -59.5859.700.00 0.00%       59.82--
ProShares UltraPro... UDOW 111.14111.17111.20-0.08 -0.07% 110.91110.67111.73111.22131 201-
ProShares UltraPro... URTY 129.29129.41129.462.02 1.59% 126.52126.05130.35127.2791 486-
ProShares UltraPro... UPRO 96.5296.5396.560.01 0.01% 96.4196.0396.9096.52901 832-
ProShares UltraPro... SRTY 46.7346.7046.72-0.83 -1.75% 47.8246.3947.9847.56358 719-
ProShares UltraPro... SPXU 17.1717.1717.180.00 0.00% 17.2117.1117.2717.171 653 947-
ProShares UltraSho... SMN 18.5418.5518.58-0.08 -0.43% 18.6218.4518.6218.621 900-
ProShares UltraSho... SCO 32.1732.1732.19-0.21 -0.65% 31.8531.8232.2632.38620 341-
ProShares UltraSho... KOLD 39.7539.7039.882.45 6.57% 39.7739.4639.9037.3011 500-
ProShares UltraSho... SZK -16.3716.550.00 0.00%       16.35--
ProShares UltraSho... SCC 31.6831.2631.58-0.18 -0.56% 31.6831.6831.6831.86120-
ProShares UltraSho... DXD 12.6912.6912.700.00 0.00% 12.7212.6512.7412.69638 027-
ProShares UltraSho... EUO 26.7126.7126.72-0.22 -0.80% 26.7326.5926.7826.92175 051-
ProShares UltraSho... EPV 47.6547.6247.73-0.13 -0.27% 48.0747.4348.0747.783 951-
ProShares UltraSho... SKF 27.3427.3227.33-0.18 -0.65% 27.5227.2627.5227.5221 533-
ProShares UltraSho... GLL 74.6474.6274.75-0.51 -0.68% 75.0974.3975.2175.157 186-
ProShares UltraSho... TBT 38.8738.8738.880.24 0.62% 38.7138.6638.9138.63967 207-
ProShares UltraSho... PST 21.985422.030022.09000.0853 0.39% 21.970021.960022.017721.900112 018-
ProShares UltraSho... EEV 13.5813.5713.580.08 0.59% 13.5813.5213.5813.50349 916-
ProShares UltraSho... MZZ 23.2423.1623.26-0.16 -0.68% 23.1623.1623.2423.40700-
ProShares UltraSho... DUG 41.4841.4541.47-0.70 -1.66% 42.1541.2342.2342.1850 605-
ProShares UltraSho... QID 19.8319.8219.830.04 0.20% 19.8619.7919.9219.79575 077-
ProShares UltraSho... SRS 32.1432.1232.14-0.38 -1.17% 32.5231.9632.5232.5229 390-
ProShares UltraSho... TWM 22.0322.0222.03-0.25 -1.13% 22.3821.9122.4222.28590 336-
ProShares UltraSho... SDS 13.4613.4613.47-0.01 -0.07% 13.4813.4313.5113.473 724 796-
ProShares UltraSho... ZSL 28.6128.5128.62-0.17 -0.59% 28.6728.3628.8028.7833 366-
ProShares UltraSho... YCS 73.7573.7373.770.23 0.31% 73.6673.3773.9573.5218 161-
ProShares Ultrasho... FXP 27.8327.8227.840.43 1.57% 27.8927.7027.9027.4015 591-
PureFunds ISE Cybe... HACK 29.3529.3529.36-0.03 -0.10% 29.3329.2629.4729.38204 285-
PureFunds ISE Junio... SILJ 14.9014.8714.930.09 0.60% 14.7214.6215.1114.81100 806-
QuantShares U.S. M... SIZ -21.5321.900.00 0.00%       21.70--
RELM Wireless Cor... RWC 5.205.155.200.15 2.97% 5.055.055.305.055 972-
Retractable Techn... RVP 1.071.051.070.00 0.00% 1.071.051.071.079 364-
Rexahn Pharmaceu... RNN 0.25170.25190.25200.0138 5.80% 0.25000.24000.25500.23791 061 255-
SIFCO Industries, In... SIF -8.609.550.00 0.00%       9.25--
SPDR Barclays 1-3 ... BIL 45.7245.7245.730.01 0.02% 45.7145.7145.7345.71141 045-
SPDR Barclays Lon... LWC 40.5440.5040.59-0.06 -0.15% 40.6240.5440.6240.6018 373-
SPDR Barclays Lon... TLO 70.2770.2670.31-0.23 -0.33% 70.3370.2770.4470.5021 476-
SPDR Barclays Mor... MBG 26.4326.3926.44-0.10 -0.38% 26.4726.3826.5026.5339 867-
SPDR Barclays Shor... SJNK 28.1228.1128.120.01 0.03% 28.1128.1128.1328.11438 683-
SPDR Bloomberg B... JNK 37.1737.1637.170.02 0.04% 37.1937.1537.2037.155 848 831-
SPDR Bloomberg B... BWX 26.5026.4926.510.08 0.29% 26.5126.4526.5426.423 989 362-
SPDR DJ Euro STOX... FEZ 34.1834.1834.190.10 0.29% 34.0534.0534.2534.081 108 128-
SPDR DJ Wilshire R... RWR 96.2596.2696.290.61 0.64% 95.7895.5796.5795.6496 348-
SPDR Dow Jones In... DIA 207.94207.93207.940.01 0.00% 207.73207.61208.27207.931 769 776-
SPDR Global Dow E... DGT 73.1673.2273.73-0.31 -0.42% 73.1673.1673.1673.46100-
SPDR Gold Trust GLD 120.09120.08120.090.39 0.33% 119.73119.60120.40119.703 278 681-
SPDR MidCap Trust... MDY 317.25317.24317.301.19 0.38% 315.60315.34317.91316.06504 045-
SPDR Nuveen S&P H... HYMB 56.7556.7056.750.01 0.02% 56.7156.6756.7856.7442 079-
SPDR S&P 500 SPY 236.78236.78236.790.04 0.02% 236.64236.35237.09236.7721 757 062-
SPDR S&P Aerospa... XAR 68.9368.9068.950.80 1.17% 68.4968.1968.9968.13177 713-
SPDR S&P China ET... GXC 80.5880.5080.58-0.24 -0.30% 80.4480.2380.6380.826 239-
SPDR S&P Dividend... SDY 89.0789.0689.08-0.01 -0.01% 89.0988.8889.3089.08301 886-
SPDR S&P Emerging... GMF 83.4383.2783.40-0.05 -0.06% 83.2383.2383.4383.482 542-
SPDR S&P Emerging... GUR 28.4828.4328.63-0.09 -0.32% 28.5828.4528.5828.571 023-
SPDR S&P Emerging... GML 50.4150.3650.690.05 0.10% 50.7850.4150.7850.36404-
SPDR S&P Emerging... EWX 44.2344.2244.250.02 0.05% 44.1944.1744.3044.2114 936-
SPDR S&P Global D... WDIV 64.4064.3664.410.03 0.05% 64.5664.2864.5664.375 549-
SPDR S&P Health C... XHS 58.9058.9258.950.18 0.31% 58.7858.7058.9958.724 267-
SPDR S&P Insuranc... KIE 87.1487.1487.17-0.49 -0.56% 87.4987.1487.4987.6327 285-
SPDR S&P Internati... IPD -36.9937.250.00 0.00%       37.04--
SPDR S&P Internati... GWX 31.0331.0031.040.01 0.02% 30.9630.9531.0631.0228 598-
SPDR S&P Internati... IPK -36.71036.8900.000 0.00%       36.821--
SPDR S&P Internati... IST 23.51323.49023.590-0.042 -0.18% 23.50023.50023.53523.5552 250-
SPDR S&P Metals &... XME 32.9332.9332.940.60 1.86% 32.2632.2133.2232.332 243 438-
SPDR S&P Middle E... GAF -59.8760.780.00 0.00%       60.37--
SPDR S&P Pharmac... XPH 42.4142.3942.410.16 0.38% 42.1642.1142.5942.25100 156-
SPDR S&P Semicond... XSD 60.6960.7360.780.16 0.26% 60.6760.5160.9660.5339 639-
SPDR Select Sector... XLY 86.8986.8886.89-0.03 -0.03% 86.9586.6687.0386.921 541 224-
SPDR Select Sector... XLP 54.9554.9454.95-0.33 -0.60% 55.1954.9155.1955.283 682 490-
SPDR Select Sector... XLE 71.5971.5871.590.60 0.84% 71.0670.9471.8070.969 706 050-
SPDR Select Sector... XLF 24.5124.5024.510.09 0.37% 24.4524.4424.5424.4221 021 459-
SPDR Select Sector... XLV 74.8374.8274.830.05 0.07% 74.8374.6774.9774.793 384 844-
SPDR Select Sector... XLI 66.0666.0566.060.17 0.26% 65.9565.7366.1765.897 555 354-
SPDR Select Sector... XLK 52.5252.5252.53-0.11 -0.21% 52.6252.4852.6252.634 617 298-
SPDR Select Sector... XLU 51.3051.3051.31-0.29 -0.56% 51.4951.2351.5351.595 999 283-
SPDR Series Trust ... XBI 68.6868.6868.701.44 2.14% 67.2767.1368.7867.261 593 377-
SPDR Series Trust S... XHB 36.2636.2436.250.43 1.20% 35.8535.8036.2935.831 218 962-
SPDR Wells Fargo P... PSK 44.1544.1444.160.08 0.18% 44.1044.0944.1744.0756 230-
Saga Communicatio... SGA 50.0049.6550.050.00 0.00% 49.6049.6050.0550.001 067-
Samson Oil & Gas L... SSN 0.58240.56800.58250.0124 2.18% 0.59000.56360.59780.570043 641-
Sandstorm Gold Lt... SAND 4.604.604.610.06 1.32% 4.564.504.694.54527 183-
Schwab Emerging M... SCHE 23.5723.5723.58-0.06 -0.25% 23.5923.5623.6323.63299 072-
Schwab U.S. Small-... SCHA 63.8963.8963.920.28 0.44% 63.5063.3964.0663.61414 093-
Schwab US Aggreg... SCHZ 51.9251.9251.94-0.08 -0.15% 51.9851.9252.0052.00152 359-
Seaboard Corporat... SEB 3 842.023 840.003 850.00-112.98 -2.86% 3 916.003 800.303 934.463 955.00777-
Servotronics, Inc. SVT 10.20610.20010.220-0.369 -3.49% 10.53410.07910.53410.5755 256-
Singing Machine Co... SMD 92.441192.200092.80000.3533 0.38% 92.458092.312092.458092.0878417-
Skyline Corporatio... SKY 12.1611.8012.350.55 4.74% 11.4611.2212.2611.6118 472-
Solitario Explorati... XPL 0.79000.78000.80000.0000 0.00% 0.78010.78010.80000.790010 809-
Southwest Georgia... SGB 22.1322.1322.53-0.36 -1.60% 22.5022.1322.5322.491 600-
Sprott Physical Go... PHYS 10.3410.3310.340.03 0.29% 10.3210.3010.3710.31283 137-
Sprott Physical Pla... SPPP 7.987.967.980.11 1.40% 7.937.938.017.8720 510-
Sprott Physical Silv... PSLV 6.966.956.960.03 0.43% 6.946.926.996.93216 621-
SunLink Health Sys... SSY 1.661.631.66-0.01 -0.60% 1.691.631.701.6711 432-
Supreme Industries... STS 19.4019.4119.470.47 2.48% 17.6117.3620.2718.93213 982-
Synthetic Biologics... SYN 0.80370.80350.80370.0531 7.07% 0.76500.75420.80370.7506492 359-
Tanzanian Royalty... TRX 0.49000.49000.49790.0185 3.92% 0.49500.47130.50000.4715101 247-
Taseko Mines, Ltd. TGB 1.361.361.37-0.03 -2.16% 1.401.361.411.39508 278-
Tengasco, Inc. TGC 0.58000.57500.58000.0000 0.00% 0.58000.58000.58000.5800533-
Teucrium Corn Fun... CORN 19.1819.1719.20-0.17 -0.88% 19.2119.1719.3319.3551 914-
Teucrium Wheat ET... WEAT 7.177.167.18-0.14 -1.85% 7.347.167.347.30322 099-
Timmins Gold Corp TGD 0.39720.39720.3973-0.0073 -1.80% 0.40250.39500.41000.4045596 710-
Tompkins Financia... TMP 90.1890.1890.790.23 0.26% 89.9589.3390.6889.954 981-
TransAtlantic Petr... TAT 1.141.131.140.01 0.88% 1.161.131.171.1321 557-
Triangle Petroleum... TPLM 0.27200.27010.27200.0053 1.99% 0.26900.26000.28000.2667347 401-
Trio-Tech Internat... TRT 3.883.833.99-0.02 -0.45% 3.933.833.983.7418 992-
U.S. Geothermal In... HTM 4.204.194.23-0.03 -0.71% 4.204.204.304.2311 834-
UBS ETRACS 2xLev... LBDC -21.1321.340.00 0.00%       21.16--
UBS ETRACS 2xLev... BDCL 21.3221.2521.32-0.08 -0.37% 21.4221.1821.4221.40113 765-
UBS ETRACS Month... CEFL 17.7617.7517.760.03 0.17% 17.7517.7417.8017.73136 702-
UBS ETRACS Month... DVHL 23.27023.27023.3000.085 0.37% 23.27023.26023.28023.185600-
UBS ETRACS Month... MRRL 16.6816.6816.710.15 0.88% 16.7016.6816.7016.53500-
UBS ETRACS Month... LMLP 13.9913.9614.100.10 0.71% 13.8213.8213.9913.8910 150-
UBS ETRACS Mthly... MORL 16.6816.7016.730.08 0.48% 16.6016.5516.7316.60201 408-
UQM TECHNOLOGI... UQM 0.46980.46500.4698-0.0002 -0.04% 0.46500.46260.48500.470049 502-
UltraPro MidCap40... UMDD 90.5290.1090.731.18 1.32% 89.2489.2490.9089.346 237-
UltraPro Short Dow... SDOW 34.6234.6134.620.00 0.00% 34.7334.4434.7734.62490 624-
United States 12 M... USL 19.6919.6619.700.08 0.41% 19.7419.6819.7619.6136 224-
United States Anti... UAMY 0.39240.39000.4101-0.0076 -1.90% 0.41000.39000.41500.400021 236-
United States Bren... BNO 15.3915.3815.390.06 0.39% 15.4915.3815.4915.3343 748-
United States Com... USCI 40.0740.0340.11-0.03 -0.07% 40.0039.9040.1640.109 302-
United States Natu... UNG 6.496.496.50-0.27 -3.93% 6.506.496.546.767 475 616-
United States Oil F... USO 11.4911.4911.500.03 0.26% 11.5611.4811.5711.465 635 723-
Universal Security ... UUU 2.852.853.00-0.05 -1.72% 2.902.852.902.901 000-
Ur Energy Inc Comm... URG 0.76030.76040.7700-0.0041 -0.54% 0.78010.75250.78230.7644355 650-
Uranium Energy Co... UEC 1.591.581.59-0.01 -0.63% 1.591.531.621.60803 930-
VanEck Vectors Ag... MOO 53.5753.5653.58-0.04 -0.07% 53.5853.5253.7153.6174 507-
VanEck Vectors Ch... PEK 39.310039.310039.3400-0.3435 -0.87% 39.330039.307539.360039.65353 751-
VanEck Vectors Ch... CNXT 29.8829.8629.89-0.16 -0.53% 29.8329.8329.9130.044 600-
VanEck Vectors Co... KOL 13.2613.2613.28-0.02 -0.15% 13.2513.2513.2913.2824 321-
VanEck Vectors En... EVX 77.6977.6077.750.39 0.50% 77.6877.6877.6977.30727-
VanEck Vectors In... SCIF 48.170048.150048.22000.4401 0.92% 48.030048.000048.220047.729934 291-
VanEck Vectors Oi... OIH 32.5832.5832.590.51 1.59% 32.1131.9832.6732.071 887 378-
VanEck Vectors Re... RTH 80.0580.0580.07-0.04 -0.05% 80.0379.9880.1280.0917 964-
VanEck Vectors St... SLX 43.5343.4843.540.97 2.28% 42.7842.7243.7142.5624 146-
VanEck Vectors Un... FRAK 16.660016.680016.71000.0851 0.51% 16.630016.590016.750016.57498 411-
Vaneck Vectors Af... AFK 21.1121.0621.180.00 0.00% 21.1721.0621.5221.119 382-
Vaneck Vectors Br... BRF 20.0920.0920.110.07 0.35% 19.9919.9920.1320.0217 323-
Vaneck Vectors Gl... GEX 54.1354.0854.19-0.28 -0.51% 54.1953.7354.3854.412 960-
Vaneck Vectors Go... GDX 24.2924.2824.290.16 0.64% 24.1023.9524.5824.1321 556 367-
Vaneck Vectors In... IDX 21.8221.7721.82-0.13 -0.59% 21.8121.7621.8421.958 390-
Vaneck Vectors Ju... GDXJ 40.0640.0640.07-0.03 -0.07% 40.0039.7340.6840.093 920 721-
Vaneck Vectors Po... PLND 15.7015.5815.710.13 0.80% 15.6615.6415.7015.576 393-
Vaneck Vectors Ra... REMX 19.8619.6919.84-0.05 -0.25% 19.7519.4019.9019.9196 429-
Vaneck Vectors Ru... RSX 20.6620.6520.66-0.08 -0.36% 20.8120.6320.8120.732 214 579-
Vaneck Vectors So... KWT 38.1537.8038.42-0.27 -0.70% 38.4238.1538.4238.42434-
Vaneck Vectors Ur... NLR 48.7548.3348.750.02 0.03% 48.7448.7448.7548.73780-
Vaneck Vectors Vi... VNM 13.8113.8013.810.10 0.73% 13.7513.7313.8113.7146 096-
Vanguard Consume... VCR 136.63136.60136.660.02 0.01% 136.56136.28136.84136.6121 522-
Vanguard Consume... VDC 141.46141.45141.50-0.82 -0.57% 142.11141.38142.11142.2836 929-
Vanguard Div Appr... VIG 90.6790.6790.68-0.11 -0.12% 90.6890.5490.8190.78310 688-
Vanguard Energy E... VDE 98.6198.5998.620.85 0.87% 97.9197.5398.9397.76478 140-
Vanguard Extended... EDV 112.77112.60112.92-0.28 -0.25% 113.15112.64113.19113.0515 734-
Vanguard Extended... VXF 101.11101.08101.110.41 0.41% 100.63100.43101.28100.70531 439-
Vanguard FTSE All-... VEU 46.7446.7346.74-0.02 -0.04% 46.6046.6046.7946.76745 649-
Vanguard FTSE All-... VSS 100.54100.54100.580.10 0.10% 100.42100.39100.76100.4438 600-
Vanguard FTSE Dev... VEA 38.3638.3538.360.01 0.02% 38.2838.2438.3938.352 030 117-
Vanguard FTSE Eme... VWO 39.0939.0839.09-0.10 -0.26% 39.0739.0539.1739.194 637 812-
Vanguard FTSE Pac... VPL 62.3262.3262.33-0.19 -0.30% 62.3062.2062.3962.5152 092-
Vanguard FTSEEuro... VGK 49.6649.6549.660.08 0.15% 49.4849.4749.7349.581 069 065-
Vanguard Financial... VFH 62.4162.4062.410.15 0.24% 62.2762.2662.4962.26425 862-
Vanguard Growth E... VUG 120.70120.69120.700.09 0.07% 120.57120.32120.77120.61469 879-
Vanguard Health C... VHT 138.34138.32138.370.24 0.18% 138.03137.90138.58138.1065 237-
Vanguard High Div... VYM 78.4978.4878.49-0.09 -0.11% 78.5578.4378.6678.57471 037-
Vanguard Industria... VIS 125.54125.54125.570.45 0.36% 125.10124.81125.72125.09131 345-
Vanguard Informat... VGT 133.62133.60133.63-0.17 -0.13% 133.68133.34133.81133.79151 864-
Vanguard Large-Ca... VV 108.60108.60108.62-0.01 -0.01% 108.55108.42108.74108.61179 415-
Vanguard Material... VAW 119.52119.49119.550.33 0.28% 119.17118.89120.01119.1940 609-
Vanguard Mega Ca... MGC 80.9780.9380.950.03 0.03% 80.9180.8381.0180.9419 180-
Vanguard Mid-Cap... VO 140.16140.14140.170.13 0.09% 140.01139.76140.47140.03221 447-
Vanguard Mid-Cap... VOT 113.32113.31113.350.12 0.10% 113.15113.03113.50113.2027 982-
Vanguard Mid-Cap... VOE 102.86102.84102.870.13 0.13% 102.74102.55103.12102.7393 083-
Vanguard REIT ETF... VNQ 85.9185.9085.910.51 0.60% 85.3985.3286.1685.371 310 624-
Vanguard S&P 500 ... VOO 217.42217.40217.430.03 0.01% 217.32217.02217.68217.39742 839-
Vanguard Small-Ca... VB 135.20135.20135.230.66 0.49% 134.44134.23135.48134.54243 589-
Vanguard Small-Ca... VBK 141.73141.71141.770.81 0.57% 140.84140.68141.93140.9244 866-
Vanguard Small-Ca... VBR 125.32125.31125.350.51 0.41% 124.67124.50125.64124.81208 333-
Vanguard Telecom... VOX 98.8098.8098.90-0.46 -0.46% 99.1498.7399.1799.2630 810-
Vanguard Total Bo... BND 81.3581.3581.36-0.15 -0.18% 81.4681.3581.4781.50882 715-
Vanguard Total Sto... VTI 122.07122.06122.070.09 0.07% 121.92121.74122.23121.981 051 796-
Vanguard Total Wo... VT 64.7264.7164.72-0.11 -0.16% 64.7464.6064.8264.822 744 675-
Vanguard Utilities ... VPU 112.59112.60112.64-0.58 -0.51% 113.00112.48113.00113.1740 199-
Vanguard Value ET... VTV 96.8996.8796.89-0.03 -0.03% 96.8896.7797.0596.92773 502-
Velocity Shares 3x... DWT 22.020122.020022.0400-0.1614 -0.73% 21.660021.595022.090022.18151 571 828-
Velocity Shares 3x... UWT 25.4925.4625.480.21 0.83% 25.9125.3925.9725.281 270 227-
VelocityShares 3X ... DGAZ 6.896.886.890.73 11.85% 6.906.796.916.1610 152 206-
VelocityShares 3x ... UGAZ 13.7513.7313.76-1.76 -11.37% 13.7213.7013.9815.514 834 110-
Versar, Inc. VSR 1.051.031.050.03 2.64% 1.041.031.071.0213 485-
Vicon Industries, In... VII 0.42850.41200.4299-0.0103 -2.35% 0.43880.41330.43880.416711 810-
Vista Gold Corp VGZ 1.111.111.120.01 0.91% 1.131.091.141.10357 987-
Wells Fargo Advan... EAD 8.608.598.60-0.03 -0.37% 8.678.598.688.63274 480-
Western Asset Inte... SBI 9.629.609.63-0.08 -0.87% 9.689.569.689.7013 019-
WidePoint Corp. WYY 0.77000.76850.77000.0050 0.65% 0.76500.75250.77000.765023 702-
Wireless Telecom G... WTT 1.601.611.67-0.07 -4.19% 1.691.601.711.6719 333-
WisdomTree Asia L... ALD 44.200044.140044.53000.0867 0.20% 44.200044.200044.200044.1133648-
WisdomTree Bloom... USDU 27.3727.3727.41-0.06 -0.22% 27.3727.3427.4427.4322 245-
WisdomTree Chine... CYB 24.1624.1224.17-0.04 -0.17% 24.1124.1124.1824.201 514-
WisdomTree Divide... DTN 83.1083.1083.24-0.11 -0.13% 83.1283.0383.3383.2110 975-
WisdomTree Emerg... DGS 43.6743.5843.67-0.07 -0.16% 43.6543.6243.7443.7426 535-
WisdomTree Emerg... DEM 40.3440.3340.35-0.02 -0.05% 40.3740.3140.4140.36107 474-
WisdomTree Intern... DLS 63.9763.9064.040.06 0.09% 63.8363.7364.0863.9119 895-
WisdomTree Japan... DFJ 66.5966.5466.60-0.27 -0.40% 66.5566.4766.6166.8620 366-
WisdomTree MidCa... EZM 35.6635.6035.710.13 0.37% 35.5435.3735.7735.5315 061-
WisdomTree Trust... DES 82.5782.5082.610.19 0.23% 82.2282.0382.8782.3849 122-
ZBB Energy Corpor... ESNC 0.57900.56200.58000.0170 3.02% 0.56180.56000.58900.562023 418-
eMagin Corporatio... EMAN 2.252.202.250.10 4.65% 2.202.202.252.1510 750-
iBio, Inc. IBIO 0.39000.38500.3899-0.0050 -1.27% 0.39500.38500.40000.395020 496-
iPath Asian and Gu... PGD -47.6348.370.00 0.00%       47.53--
iPath Bloomberg A... JJA 35.6735.4735.51-0.58 -1.60% 35.8335.6735.8336.251 620-
iPath Bloomberg A... JJU 16.9216.6817.400.11 0.67% 16.7216.6816.9216.811 300-
iPath Bloomberg C... JO 19.7819.7619.78-0.76 -3.70% 20.1819.7620.1820.54180 484-
iPath Bloomberg C... JJC 30.9330.9530.980.10 0.32% 30.7030.6330.9330.8360 040-
iPath Bloomberg C... BAL 50.0049.4349.510.19 0.38% 50.0450.0050.1049.811 300-
iPath Bloomberg G... JJG 28.9128.9128.95-0.36 -1.23% 29.3428.8829.3429.2789 983-
iPath Bloomberg N... GAZ 0.46200.46000.4700-0.0070 -1.49% 0.45000.45000.47000.46904 255-
iPath Bloomberg P... PGM -21.5221.930.00 0.00%       21.21--
iPath Bloomberg Su... SGG 42.2942.2742.32-1.72 -3.90% 42.9942.2942.9944.0146 966-
iPath Global Carbo... GRN 6.205.986.20-0.10 -1.59% 6.176.176.206.30300-
iPath Inverse S&P 5... XXV -37.9638.110.00 0.00%       36.20--
iPath S&P 500 VIX ... VXZ 29.2829.2529.28-0.56 -1.88% 29.5729.2829.7929.8438 836-
iPath S&P 500 VIX ... VXX 17.7417.7317.74-0.36 -1.96% 18.0817.6318.2418.0921 184 971-
iPath iPath Optimi... ICI -40.75041.3900.000 0.00%       40.292--
iShares 1-3 Year Tr... SHY 84.5884.5884.59-0.05 -0.06% 84.6484.5884.6484.63275 474-
iShares 10-20 Year... TLH 134.82134.79134.92-0.38 -0.28% 135.13134.82135.13135.2032 342-
iShares 3-7 Year Tr... IEI 123.18123.18123.19-0.28 -0.23% 123.37123.18123.38123.4675 651-
iShares 7-10 Year T... IEF 105.77105.77105.78-0.31 -0.29% 105.99105.77106.00106.081 235 794-
iShares Asia / Pacif... DVYA 48.3448.3048.41-0.05 -0.10% 48.1348.1348.3448.392 650-
iShares China Larg... FXI 38.2538.2438.25-0.29 -0.75% 38.2238.1838.3538.546 128 282-
iShares Cohen & St... ICF 103.52103.54103.590.54 0.52% 103.02102.95103.90102.9841 676-
iShares Core MSCI ... IPAC 51.9751.9752.00-0.15 -0.29% 51.9651.8552.0252.129 904-
iShares Core S&P 5... IVV 238.26238.25238.270.00 0.00% 238.11237.82238.55238.26875 791-
iShares Core S&P M... IJH 173.96173.95173.980.75 0.43% 173.15172.92174.31173.21599 121-
iShares Core S&P S... IJR 70.3270.3170.320.28 0.39% 69.9969.8070.5170.041 143 493-
iShares Core S&P U... IUSV 51.3451.3251.340.01 0.02% 51.3551.2751.4351.3390 994-
iShares Core U.S. S... IUSG 46.0746.0746.080.06 0.13% 46.0645.9546.1046.0174 116-
iShares Dow Jones... IYY 118.90118.84118.900.08 0.07% 118.77118.61118.97118.8210 353-
iShares Edge MSCI ... EFAV 64.3264.3264.330.03 0.05% 64.2264.2064.4064.29266 074-
iShares Edge MSCI ... EEMV 51.9751.9651.97-0.06 -0.12% 52.0151.9452.0552.03141 487-
iShares Edge MSCI ... EUMV 22.0121.9922.020.04 0.19% 21.9421.9422.0221.973 331-
iShares Edge MSCI ... ACWV 76.4476.4376.48-0.15 -0.20% 76.5076.4276.5876.5947 316-
iShares Edge MSCI ... USMV 47.8847.8747.88-0.06 -0.13% 47.9547.8347.9647.94776 800-
iShares Edge MSCI ... INTF 24.2724.1824.280.06 0.26% 24.2024.2024.2724.21875-
iShares Edge MSCI ... LRGF 28.2828.2528.300.03 0.11% 28.2528.2528.3528.2517 290-
iShares Edge MSCI ... SMLF 36.1436.0936.330.02 0.06% 36.1236.1236.1436.12600-
iShares Emerging M... EMHY 50.1750.1450.25-0.04 -0.08% 50.2850.1750.2850.2117 306-
iShares Europe ETF IEV 40.1440.1440.150.04 0.10% 40.0240.0140.2040.10172 845-
iShares GSCI Comm... GSG 15.4215.4115.42-0.01 -0.03% 15.5415.4115.5415.4244 340-
iShares Global 100 ... IOO 80.2980.2380.33-0.02 -0.03% 80.1880.1280.4080.312 364-
iShares Global Ene... IXC 33.2133.2033.220.18 0.54% 33.0233.0233.2733.03205 238-
iShares Global Fina... IXG 60.7060.7060.76-0.03 -0.05% 60.7360.5260.7960.7328 626-
iShares Global Hea... IXJ 102.28102.20102.31-0.06 -0.05% 102.06102.03102.45102.3327 312-
iShares Global High... GHYG 49.4149.3949.410.13 0.26% 49.3949.3349.4249.394 744-
iShares Global Mat... MXI 59.1459.0759.150.28 0.48% 58.8658.7959.1958.866 723-
iShares Global Tec... IXN 120.520120.450120.580-0.154 -0.13% 120.660120.300120.664120.6742 649-
iShares Global Tele... IXP 59.4259.3459.49-0.41 -0.69% 59.5859.4159.5959.8310 338-
iShares Global ex U... HYXU 46.790046.790046.84000.2018 0.43% 46.780046.773346.790046.58821 990-
iShares Intermedia... GVI 110.50110.50110.54-0.04 -0.04% 110.57110.48110.62110.5467 875-
iShares Internation... WPS 35.43435.40035.480-0.040 -0.11% 35.45035.37135.46035.4744 217-
iShares Internation... IDV 30.7530.7430.75-0.04 -0.13% 30.7230.6730.7930.79291 937-
iShares J,P. Morgan... EMB 113.73113.73113.74-0.10 -0.09% 113.90113.73113.93113.831 230 077-
iShares Latin Amer... ILF 31.7931.7831.790.17 0.54% 31.6631.6331.9131.62915 081-
iShares MSCI All Pe... EPU 34.7834.7534.78-0.15 -0.43% 34.8634.7534.8634.9338 719-
iShares MSCI Austr... EWA 22.0422.0322.04-0.05 -0.20% 22.0121.9622.0722.082 204 784-
iShares MSCI Austr... EWO 17.4417.4317.44-0.05 -0.29% 17.4017.4017.4917.4931 078-
iShares MSCI BRIC ... BKF 35.7035.6735.71-0.06 -0.18% 35.6935.6535.7735.7615 261-
iShares MSCI Belgiu... EWK 17.87017.86017.8700.045 0.25% 17.78717.78717.87017.82520 293-
iShares MSCI Brazi... EWZ 38.6538.6438.650.29 0.74% 38.4438.3138.8138.364 589 800-
iShares MSCI Canad... EWC 27.1627.1527.16-0.07 -0.24% 27.2127.1127.2627.22790 072-
iShares MSCI Chile ... ECH 40.5740.5240.59-0.02 -0.05% 40.7640.4940.8340.5935 747-
iShares MSCI China... ECNS -44.3345.000.00 0.00%       44.43--
iShares MSCI EAFE ... EFA 60.3660.3660.37-0.03 -0.05% 60.1960.1860.4460.395 610 572-
iShares MSCI EAFE ... EFG 67.3167.2967.310.01 0.01% 67.1767.0667.3867.30323 338-
iShares MSCI EAFE ... EFV 48.7548.7448.75-0.04 -0.08% 48.6448.5648.8048.79228 047-
iShares MSCI EMU I... EZU 35.4035.4035.410.13 0.37% 35.3035.2635.4635.291 677 815-
iShares MSCI Emerg... EEM 38.3838.3738.38-0.11 -0.27% 38.3738.3538.4838.4915 523 435-
iShares MSCI Franc... EWQ 24.9124.9024.910.05 0.20% 24.8124.8024.9624.86224 693-
iShares MSCI Germ... EWG 27.5727.5627.570.09 0.33% 27.4827.4627.6227.482 089 297-
iShares MSCI Globa... VEGI 25.95925.90026.0600.025 0.10% 25.98025.95926.27025.9341 142-
iShares MSCI Hong ... EWH 21.7021.6921.700.15 0.67% 21.6221.6121.7221.55860 169-
iShares MSCI Irelan... EIRL 39.2739.2339.310.28 0.72% 38.8238.8239.3038.994 605-
iShares MSCI Israel... EIS 50.2750.1650.390.03 0.06% 50.1750.1150.2950.24949-
iShares MSCI Italy ... EWI 23.6523.6423.650.45 1.94% 23.5023.4823.6923.20828 615-
iShares MSCI Japan... EWJ 51.3051.3051.31-0.22 -0.43% 51.2651.2151.3551.521 813 332-
iShares MSCI Japan... SCJ 65.7465.6965.73-0.14 -0.21% 65.6665.6565.7565.885 550-
iShares MSCI Malay... EWM 29.5429.5429.55-0.05 -0.17% 29.5429.4829.6129.59699 205-
iShares MSCI Mexic... EWW 46.9546.9546.960.27 0.58% 46.9146.8847.1846.681 713 425-
iShares MSCI Nethe... EWN 25.4525.4525.460.06 0.24% 25.4325.4025.4925.3998 369-
iShares MSCI Pacifi... EPP 43.5843.5843.590.03 0.07% 43.4543.4343.6443.55626 632-
iShares MSCI Philip... EPHE 33.5933.5733.60-0.20 -0.58% 33.5833.4033.6633.78190 062-
iShares MSCI Polan... EPOL 21.2221.2221.240.03 0.14% 21.2621.2221.2921.19362 137-
iShares MSCI Russia... ERUS 32.1432.1432.17-0.27 -0.83% 32.4532.1232.4532.41132 424-
iShares MSCI Singa... EWS 22.2822.2722.28-0.03 -0.11% 22.2522.2022.3122.30233 257-
iShares MSCI South... EZA 56.6056.5756.63-0.20 -0.34% 56.7656.5756.9256.7991 274-
iShares MSCI South... EWY 58.7758.7658.77-0.30 -0.51% 58.7958.7158.8859.07395 723-
iShares MSCI Spain... EWP 27.1627.1527.160.14 0.52% 27.0226.9927.2027.02204 237-
iShares MSCI Swed... EWD 30.2530.2430.25-0.22 -0.72% 30.2530.1830.3530.47402 708-
iShares MSCI Switz... EWL 30.9130.9130.92-0.06 -0.19% 30.8430.8430.9830.97224 503-
iShares MSCI Taiwa... EWT 32.5832.5732.58-0.01 -0.03% 32.5532.5232.6032.591 441 726-
iShares MSCI Thaila... THD 75.3175.2875.31-0.02 -0.03% 75.0975.0975.4475.3330 459-
iShares MSCI Turke... TUR 35.8635.8535.87-0.09 -0.25% 35.9535.8236.0035.95102 344-
iShares MSCI Unite... EWU 31.9731.9631.97-0.02 -0.05% 31.8131.8031.9931.981 558 928-
iShares Morningsta... IYLD 25.0325.0125.050.01 0.06% 25.0624.9925.0725.0249 596-
iShares Morningsta... JKL 147.93148.00148.080.59 0.40% 147.08147.08148.26147.344 498-
iShares Mortgage R... REM 44.9844.9744.990.13 0.29% 44.8344.8145.0544.85128 727-
iShares North Ame... IGE 34.8634.8534.860.30 0.87% 34.6934.5634.9434.56178 366-
iShares North Ame... IGM 136.00136.01136.10-0.18 -0.13% 136.12135.73136.13136.187 972-
iShares North Ame... IGN 46.5146.5246.54-0.12 -0.26% 46.6446.5146.8346.634 628-
iShares North Ame... IGV 123.84123.75123.82-0.60 -0.48% 124.19123.61124.19124.445 041-
iShares Residential... REZ 64.6464.6464.660.25 0.39% 64.5064.3764.8764.3972 907-
iShares Russell 100... IWB 131.96131.95131.960.02 0.02% 131.85131.68132.12131.94197 124-
iShares Russell 100... IWF 113.06113.04113.05-0.03 -0.03% 112.97112.78113.14113.09356 871-
iShares Russell 100... IWD 116.82116.82116.830.07 0.06% 116.69116.59117.02116.75589 751-
iShares Russell 200... IWM 139.46139.45139.460.81 0.58% 138.34138.21139.80138.6211 818 252-
iShares Russell 200... IWO 161.84161.87161.921.03 0.64% 160.64160.38162.22160.81130 271-
iShares Russell 200... IWN 121.18121.17121.190.63 0.52% 120.43120.12121.49120.55291 662-
iShares Russell 300... IWV 140.71140.70140.730.09 0.06% 140.61140.34140.89140.6239 123-
iShares Russell Mid... IWR 189.06189.05189.100.35 0.19% 188.59188.33189.41188.71131 106-
iShares Russell Mid... IWS 84.3084.3084.320.22 0.26% 84.0883.9584.4884.08253 248-
iShares Russell Mid... IWP 104.04104.03104.050.21 0.20% 103.82103.69104.22103.83124 358-
iShares S&P 100 ET... OEF 105.17105.17105.18-0.08 -0.08% 105.13105.05105.27105.25130 763-
iShares S&P 500 Gr... IVW 130.63130.62130.630.03 0.02% 130.58130.32130.72130.60182 694-
iShares S&P 500 Va... IVE 105.93105.93105.94-0.01 -0.01% 105.89105.79106.13105.94305 219-
iShares S&P Mid-Ca... IJK 193.30193.24193.320.90 0.47% 192.35192.23193.58192.4030 309-
iShares S&P Mid-Ca... IJJ 151.19151.14151.220.53 0.35% 150.58150.29151.56150.6647 980-
iShares S&P SmallC... IJT 154.47154.46154.540.46 0.30% 153.89153.62154.94154.0133 950-
iShares S&P SmallC... IJS 142.08142.00142.060.72 0.51% 141.14140.94142.37141.3640 877-
iShares Select Divi... DVY 92.1392.1492.15-0.06 -0.07% 92.1191.8992.3492.19271 002-
iShares Silver Trus... SLV 17.4517.4417.450.05 0.29% 17.4117.3817.5317.403 506 296-
iShares TIPS Bond E... TIP 114.73114.73114.74-0.23 -0.20% 114.94114.73114.96114.96558 453-
iShares U.S. Aerosp... ITA 152.14152.09152.141.62 1.08% 151.26150.54152.31150.52208 579-
iShares U.S. Basic M... IYM 88.8388.8288.850.07 0.08% 88.5988.5389.1788.7632 801-
iShares U.S. Broker... IAI 52.8752.8652.900.07 0.13% 52.7852.6352.9152.8020 113-
iShares U.S. Consum... IYK 118.3500118.2900118.3400-0.3189 -0.27% 118.5400118.1300118.5400118.66892 580-
iShares U.S. Consum... IYC 160.27160.18160.23-0.05 -0.03% 160.25159.93160.38160.328 799-
iShares U.S. Energy... IYE 39.2939.2939.300.35 0.90% 39.0338.9539.4138.951 078 651-
iShares U.S. Financ... IYF 107.04107.04107.060.31 0.29% 106.71106.71107.19106.73287 295-
iShares U.S. Financ... IYG 112.89112.91112.950.36 0.32% 112.50112.50113.02112.5339 696-
iShares U.S. Health... IYH 156.67156.61156.660.15 0.10% 156.23156.23156.89156.5280 231-
iShares U.S. Health... IHF 136.02135.99136.090.48 0.35% 135.43135.34136.23135.5415 747-
iShares U.S. Home ... ITB 30.5030.5030.510.43 1.43% 30.0329.9930.5530.072 251 840-
iShares U.S. Industr... IYJ 127.38127.39127.430.32 0.25% 127.06126.89127.61127.069 953-
iShares U.S. Insuran... IAK 61.4661.4361.48-0.14 -0.23% 61.5861.4561.6761.604 004-
iShares U.S. Medica... IHI 150.04149.99150.07-0.15 -0.10% 150.18149.85150.31150.1917 255-
iShares U.S. Oil & G... IEO 61.5461.5361.570.35 0.57% 61.4761.1361.8561.1931 321-
iShares U.S. Oil Equ... IEZ 44.5444.5244.560.73 1.67% 43.8743.7144.6243.8116 147-
iShares U.S. Pharm... IHE 154.00153.71153.990.58 0.38% 152.96152.28154.38153.4220 549-
iShares U.S. Real Es... IYR 80.8080.7980.800.49 0.60% 80.4780.3181.0280.322 358 775-
iShares U.S. Techno... IYW 132.65132.64132.67-0.12 -0.09% 132.66132.41132.82132.7756 093-
iShares U.S. Teleco... IYZ 33.9733.9633.970.12 0.35% 33.7533.6734.0233.8582 913-
iShares U.S. Utilitie... IDU 128.35128.35128.37-0.60 -0.47% 128.76128.20128.84128.95227 497-
iShares US Preferre... PFF 38.7938.7838.790.05 0.13% 38.8438.7838.8438.74868 374-
iShares iBoxx $ Hig... HYG 88.2488.2388.24-0.02 -0.02% 88.2588.1988.2988.251 107 275-
iShares iBoxx $ Inv... LQD 118.61118.61118.62-0.17 -0.14% 118.76118.61118.76118.782 104 374-
ishares Gold Trust IAU 12.1412.1312.140.05 0.41% 12.1012.0912.1712.094 296 929-
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid  Åpne markeder: Nasdaq, Nyse, Amex
mandag 27/02-2017 19:07:31
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.