Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: torsdag 25. mai 21:47
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 3.713.683.740.00 0.00% 3.713.713.713.71--
AB Svensk Ekportk... RJA 6.2106.2106.220-0.005 -0.08% 6.2606.2106.2606.21529 055-
AB Svensk Ekportk... RJI 4.954.944.95-0.07 -1.47% 5.034.945.045.0259 032-
ALPS Medical Brea... SBIO 25.2625.2425.340.00 0.00% 25.3625.2025.4725.2631 416-
Aberdeen Asia-Pac... FAX 5.025.015.02-0.01 -0.20% 5.035.015.035.03446 020-
Aberdeen Australia... IAF 6.146.116.140.08 1.30% 6.066.066.146.0632 723-
Aberdeen Chile Fun... CH 7.1107.1107.140-0.002 -0.03% 7.0807.0807.1407.11226 921-
Aberdeen Indonesi... IF 7.367.367.400.01 0.10% 7.407.367.407.35607-
Acme United Corpo... ACU 27.7327.5627.720.27 0.98% 27.7627.4628.9028.3920 527-
Actinium Pharmace... ATNM 1.401.401.41-0.01 -0.45% 1.401.401.421.41190 752-
Adams Resources &... AE 40.2640.0140.950.61 1.54% 38.0038.0040.4739.653 119-
AdicsorShares Ran... HDGE 8.898.888.89-0.01 -0.11% 8.898.858.938.90112 593-
AeroCentury Corp. ACY 10.300010.200010.40000.0558 0.54% 10.400010.200010.400010.24423 474-
Alexco Resource C... AXU 1.301.301.31-0.02 -1.52% 1.321.271.351.32283 012-
Almaden Minerals,... AAU 1.411.401.410.15 11.52% 1.261.261.421.26626 462-
Alpha Pro Tech, Lt... APT 2.952.953.000.00 0.00% 2.962.903.002.9517 045-
American Lorain C... ALN 0.45990.43990.4599-0.0001 -0.02% 0.46000.44000.46000.4600922-
American Shared H... AMS 4.154.154.20-0.10 -2.35% 4.254.114.254.2529 242-
AmpliPhi BioScienc... APHB 0.76110.76000.7630-0.0439 -5.45% 0.80000.73000.80000.8050355 794-
Apollo Gold Corpo... AGT 26.739026.750026.80000.4452 1.69% 26.600026.547126.760026.293812 102-
Asanko Gold Inc. AKG 2.062.062.070.05 2.49% 2.011.992.082.012 477 018-
Ashford Inc. AINC 51.4451.5053.950.23 0.45% 51.4451.4451.4451.21100-
Asterias Biotherap... AST 3.383.353.400.03 0.75% 3.353.203.403.35176 306-
Avalon Holdings Co... AWX 2.59002.57002.58000.0899 3.60% 2.45002.45002.78002.500160 065-
Avino Silver & Gold... ASM 1.541.531.54-0.04 -2.53% 1.551.521.571.5885 907-
B2Gold Corp Comm... BTG 2.462.462.47-0.01 -0.40% 2.452.412.492.472 286 608-
BANRO CORPORAT... BAA 0.07900.07900.07990.0032 4.22% 0.07950.07690.08500.07582 207 770-
Bancroft Fund, Ltd... BCV 21.4221.4321.46-0.01 -0.05% 21.5821.4221.5821.437 146-
Bar Harbor Banksh... BHB 29.4829.2829.59-0.27 -0.91% 29.9029.0930.0029.7510 371-
Barclays Bank Plc i... INP 76.0776.0676.190.77 1.02% 75.7375.7376.3375.302 940-
Barclays PLC iPath... ERO -41.5041.900.00 0.00%       41.66--
Barnwell Industries... BRN 1.981.942.000.15 8.20% 1.881.852.161.8332 111-
BioTime, Inc. BTX 3.283.273.280.01 0.31% 3.303.233.383.27250 189-
BlackRock Marylan... BZM 14.7414.7314.76-0.07 -0.47% 14.7514.7114.7514.814 361-
BlackRock Massach... MHE 13.810013.770013.79000.0024 0.02% 13.840013.790013.950013.80762 045-
BlackRock Municip... BLE 15.0815.0715.09-0.03 -0.21% 15.1715.0815.1715.1140 743-
BlackRock New Yo... BFY 14.6714.6714.72-0.11 -0.74% 14.7114.6714.9314.784 996-
BlackRock Virginia... BHV 17.9517.8517.95-0.05 -0.28% 17.6217.6218.0018.008 050-
Blackrock MuniVes... MVF 9.669.669.68-0.05 -0.51% 9.749.659.749.7168 915-
Blackrock MuniYie... MZA 15.0114.9915.26-0.29 -1.88% 15.0914.9815.3015.305 169-
Blackrock New Jer... BLJ 14.6214.6214.650.00 0.00% 14.5914.5914.6414.623 900-
Blonder Tongue La... BDR 0.55750.55750.5775-0.0200 -3.46% 0.58000.55750.58000.57758 700-
Bovie Medical Corp... BVX 2.011.982.010.00 0.00% 1.991.932.042.01121 988-
British American T... BTI 71.7971.7871.790.79 1.11% 71.3771.2271.8071.001 809 519-
CCA Industries, Inc... CAW 3.3003.3003.3500.005 0.15% 3.3003.2933.3003.2952 615-
Cambria Foreign Sh... FYLD 23.9523.9524.00-0.02 -0.08% 23.9923.9323.9923.971 770-
Cambria Global Va... GVAL 23.5123.5223.56-0.07 -0.30% 23.6023.5023.6023.5822 007-
Can-Fite BioPharm... CANF 1.791.771.810.04 2.29% 1.791.791.871.7522 333-
Castle Brands, Inc.... ROX 2.022.012.020.11 5.57% 1.931.902.071.913 251 414-
Cel-Sci Corporatio... CVM 0.08480.08370.0848-0.0036 -4.07% 0.08800.08000.08800.08843 212 127-
Central Fund of Ca... CEF 12.5412.5412.55-0.04 -0.32% 12.5612.5412.6112.58257 041-
Central Securities ... CET 25.0525.0725.10-0.15 -0.60% 25.2024.9725.2025.2032 505-
Chase Corporation CCF 103.55103.25103.551.15 1.12% 102.65102.30104.40102.4017 184-
Cheniere Energy Pa... CQP 33.3233.3233.340.31 0.94% 33.0132.9533.4733.01204 830-
Cheniere Energy, In... LNG 50.3650.3550.36-0.28 -0.55% 50.4349.2651.4150.641 823 524-
Chicago Rivet & Ma... CVR -38.3039.000.00 0.00%       39.11--
China Pharma Hold... CPHI 0.19000.18600.19000.0100 5.56% 0.17990.17080.21000.1800791 763-
Cohen & Steers Glo... GRI 44.320044.300044.33000.1833 0.42% 44.250044.187244.320044.13671 402-
Comstock Mining, ... LODE 0.17050.16860.1705-0.0020 -1.16% 0.17560.16170.18110.1725752 683-
Consolidated-Tomo... CTO 55.1854.5555.190.34 0.63% 54.8654.5055.2054.841 572-
Contango Oil & Ga... MCF 6.636.626.64-0.24 -3.49% 6.896.547.166.8794 438-
Core Molding Tech... CMT 20.7120.6920.77-0.12 -0.58% 20.8020.1020.9020.8351 025-
Cormedix Inc. CRMD 0.44770.44370.44970.0306 7.34% 0.41520.40000.46990.4171430 871-
Cornerstone Strate... CLM 16.7916.7716.790.01 0.06% 16.7816.7216.9016.78186 330-
Cornerstone Total... CRF 16.7916.7816.800.00 0.00% 16.8116.7516.8516.7972 857-
Credit Suisse High ... DHY 2.822.822.830.00 0.00% 2.812.812.852.82484 791-
DB Agriculture Dou... DAG 3.253.253.360.00 0.15% 3.253.253.283.251 458-
DB Agriculture Sho... AGA -22.3528.800.00 0.00%       27.50--
DB Commodity DB ... DYY 2.752.272.79-0.12 -4.18% 2.852.752.852.874 020-
DB Commodity DB ... DEE -41.10100.000.00 0.00%       77.00--
Daxor Corporation DXR -7.107.500.00 0.00%       7.05--
Delaware Investme... VCF 14.780814.770014.8000-0.1173 -0.79% 14.760014.720014.850014.898116 912-
Delaware Investme... VMM 14.610514.610014.6600-0.1614 -1.09% 14.660014.610014.689914.77194 987-
Delaware Investme... VFL 13.42013.42013.430-0.079 -0.59% 13.46013.42013.47213.4994 913-
Denison Mines Cor... DNN 0.46100.46100.4624-0.0306 -6.22% 0.49160.45970.50770.49161 370 632-
Deutsche Bank AG ... DZZ 5.995.986.050.04 0.67% 5.965.926.015.9518 407-
Deutsche Bank AG ... DGZ 14.0314.0314.040.03 0.21% 14.0314.0114.0614.009 285-
Deutsche Bank AG ... DGP 23.6323.5823.620.03 0.13% 23.5923.5523.6623.6010 133-
Deutsche X-tracke... ASHR 25.5325.5225.530.71 2.84% 25.3025.2825.5324.82953 220-
Deutsche X-tracke... CN 30.520030.500030.54000.5599 1.87% 30.630030.350030.630029.960112 773-
Dexion Daily Real E... DRN 21.9321.9421.950.06 0.28% 21.9721.7522.1721.8789 778-
Digital Power Corp... DPW 0.53620.53100.53690.0062 1.17% 0.55000.51000.55000.5300177 304-
Direxion Daily 10-Y... TYD -44.6544.810.00 0.00%       44.75--
Direxion Daily 20-Y... TMF 20.0220.0120.020.01 0.05% 19.9419.7920.0320.01140 461-
Direxion Daily 30-Y... TMV 20.6620.6620.670.00 0.00% 20.7720.6420.8920.66346 267-
Direxion Daily Chin... YANG 10.4310.4210.43-0.55 -5.01% 10.5210.4010.5310.98331 737-
Direxion Daily Ene... ERY 13.0012.9913.000.64 5.18% 12.4412.0913.1612.361 566 422-
Direxion Daily FTS... YINN 22.6422.6322.641.10 5.11% 22.5322.4322.6921.54705 505-
Direxion Daily Gold... DUST 29.3029.3029.320.70 2.45% 29.5229.0830.3428.607 555 466-
Direxion Daily Gold... NUGT 34.1834.1734.19-0.96 -2.74% 34.0033.0134.4935.147 788 853-
Direxion Daily Hom... CLAW 17.0617.1417.31-0.40 -2.28% 17.0416.9517.0617.469 482-
Direxion Daily Hom... NAIL 41.4141.5141.71-0.41 -0.98% 42.3941.0842.3941.8215 753-
Direxion Daily Indi... INDL 74.216974.330074.51002.1940 3.05% 73.380073.380074.742072.022976 185-
Direxion Daily Jr G... JDST 77.9277.8377.932.02 2.66% 79.0076.7681.4875.902 208 005-
Direxion Daily Juni... JNUG 17.2417.2317.24-0.43 -2.43% 17.1316.4117.4717.6717 439 954-
Direxion Daily Lati... LBJ 23.2023.2323.39-0.60 -2.52% 24.2523.0024.2523.809 434-
Direxion Daily Nat... GASL 24.8124.9825.06-1.82 -6.83% 26.5024.3527.8926.63303 871-
Direxion Daily Rus... RUSS 32.5932.5732.621.56 5.03% 30.8030.7032.6731.1290 387-
Direxion Daily Rus... RUSL 40.9440.8940.94-2.07 -4.81% 43.3240.8043.5243.01181 635-
Direxion Daily S&P... SPXS 41.7641.7641.77-0.78 -1.83% 42.2041.7342.3242.541 365 890-
Direxion Daily S&P... SPXL 33.9233.9133.920.62 1.86% 33.5933.4733.9433.301 410 298-
Direxion Daily S&P... LABD 9.919.909.910.16 1.64% 9.639.609.999.752 622 310-
Direxion Daily S&P... LABU 47.5547.5447.60-0.74 -1.53% 49.0947.2049.1148.29810 186-
Direxion Daily Sem... SOXS 29.2529.2429.26-0.65 -2.17% 29.6029.1529.9929.90181 195-
Direxion Daily Sem... SOXL 94.3094.2694.341.99 2.16% 93.6192.0094.7492.31211 708-
Direxion Dly CSI 30... CHAD 38.840038.770038.8400-1.0656 -2.67% 39.230038.720039.230039.9056249 408-
Direxion Dly CSU 3... CHAU 20.0019.9719.991.09 5.76% 19.8619.6520.0018.91126 408-
Direxion Emerging... EDZ 14.4614.4514.46-0.24 -1.63% 14.4714.3614.5814.70381 519-
Direxion Emerging... EDC 86.0085.9886.001.39 1.64% 85.9285.3186.5784.61215 269-
Direxion Energy Bu... ERX 26.9126.9126.92-1.50 -5.28% 28.1826.5529.0228.413 783 260-
Direxion Financial ... FAZ 18.6918.6918.70-0.23 -1.22% 18.7918.6018.9218.921 046 443-
Direxion Financial ... FAS 45.0845.0845.090.54 1.21% 44.8544.5645.3044.542 140 834-
Direxion Shares ET... DRIP 20.4220.3720.411.43 7.53% 19.3917.8920.8418.991 161 932-
Direxion Small Cap... TZA 17.6217.6217.63-0.16 -0.90% 17.5217.3517.8917.788 632 626-
Direxion Small Cap... TNA 52.5752.5652.580.40 0.77% 52.8451.8353.4052.173 857 637-
Direxion Technolog... TECL 78.7478.9078.961.99 2.59% 77.7277.1679.0076.7590 319-
Drexion Daily Real... DRV 11.650011.650011.6700-0.0501 -0.43% 11.720011.550011.740011.700154 385-
Dreyfus Municipal ... DMF 8.998.988.99-0.05 -0.55% 9.058.989.099.0434 403-
E-TRACS USB Bloom... UAG -18.810018.85000.0000 0.00%       18.9533--
E-TRACS USB Bloom... UCI 13.6613.6313.69-0.17 -1.25% 13.9413.6313.9413.8312 409-
E-TRACS USB Bloom... FUD -18.9819.100.00 0.00%       19.05--
E-TRACS USB Bloom... PTM 9.96889.930010.02000.0763 0.77% 10.02509.968810.02509.8925993-
E-TRACS USB Bloom... USV -22.09022.2600.000 0.00%       21.835--
EGShares India Infr... INXX 13.3413.3313.370.19 1.46% 13.2713.2713.3513.1532 390-
ETFS Physical Palla... PALL 73.7473.7373.860.54 0.74% 73.4573.4573.9373.208 145-
ETFS Physical Plati... PPLT 90.7790.7690.790.00 0.00% 91.1590.6891.5090.7737 916-
Eaton Vance Califo... EVM 11.5211.5211.53-0.07 -0.60% 11.6011.5011.6011.5972 756-
Eaton Vance Califo... CEV 12.5212.4912.520.04 0.32% 12.5212.4612.5312.4834 396-
Eaton Vance Munic... EIM 12.5712.5712.58-0.03 -0.24% 12.6412.5612.6412.60152 294-
Eaton Vance New Y... ENX 12.3712.3812.39-0.08 -0.64% 12.4512.3712.4612.4537 416-
Eaton Vance New Y... EVY 13.0613.0513.07-0.01 -0.08% 13.0213.0213.1213.0713 194-
Ellsworth Fund Ltd ECF 8.908.908.92-0.06 -0.67% 8.958.908.958.9617 553-
Emerson Radio Cor... MSN 1.321.311.320.03 2.05% 1.311.311.321.291 472-
Energy Fuels Inc Or... UUUU 1.571.561.57-0.05 -2.80% 1.601.551.641.61442 842-
Enservco Corp. ENSV 0.36000.36000.3603-0.0003 -0.08% 0.36100.35000.37800.3603106 466-
Entree Gold Inc Or... EGI 0.47760.46000.47760.0426 9.79% 0.45000.43880.47770.43509 771-
Espey Mfg. & Elect... ESP -22.7523.000.00 0.00%       23.08--
Eurasian Minerals I... EMX 0.90280.90010.93500.0178 2.01% 0.88000.88000.93500.8850106 894-
Exeter Resource Co... XRA 1.621.611.620.00 0.00% 1.611.601.621.62269 741-
FieldPoint Petroleu... FPP 0.33210.33200.3478-0.0010 -0.30% 0.33300.33000.35500.333122 423-
First Trust ISE Chin... FNI 35.2935.2935.340.40 1.15% 35.3035.1935.4034.8919 689-
First Trust Morning... FDL 28.5828.5728.580.20 0.69% 28.4528.4428.5828.38145 423-
First Trust S&P REI... FRI 23.1723.1523.160.05 0.22% 23.1723.0923.2423.1273 669-
Flanigan's Enterpri... BDL 25.8025.5525.80-0.10 -0.39% 25.2625.2525.8025.90728-
Flexible Solutions I... FSI 2.192.182.200.02 0.92% 2.202.152.282.17246 150-
Franklin Street Pro... FSP 11.4511.4411.450.01 0.04% 11.4911.3711.5211.4483 445-
Friedman Industrie... FRD 5.45005.45005.4900-0.0500 -0.91% 5.47005.44005.49005.5000600-
GAMCO Global Gol... GGN 5.765.755.76-0.02 -0.26% 5.765.725.785.77406 455-
GSE Systems, Inc. GVP 3.243.203.25-0.01 -0.31% 3.253.203.253.257 635-
Gastar Exploration... GST 1.141.131.14-0.07 -5.42% 1.201.111.261.203 000 841-
General Employme... JOB 5.365.365.500.03 0.56% 5.355.355.435.33936-
General Moly, Inc. GMO 0.28400.28250.2899-0.0060 -2.07% 0.29000.28250.30000.2900178 827-
Global X China Con... CHIQ 14.0614.0414.080.13 0.95% 14.0414.0114.0713.9310 415-
Global X China Ene... CHIE -10.730010.79000.0000 0.00%       10.7162--
Global X China Fina... CHIX 15.2415.2215.240.24 1.60% 15.2015.1815.2615.0037 548-
Global X China Indu... CHII 13.660513.680013.8300-0.0513 -0.37% 13.660513.660513.660513.7118100-
Global X China Mat... CHIM 16.360016.350016.4100-0.0946 -0.57% 16.350016.350016.360016.4546750-
Global X Copper M... COPX 20.7720.7720.790.01 0.05% 20.8520.7421.1420.7632 648-
Global X FTSE Nord... GXF 22.536022.550022.5600-0.0538 -0.24% 22.610022.536022.676022.58981 500-
Global X Gold Expl... GOEX 21.906421.850021.9300-0.0167 -0.08% 21.860021.620021.990021.92319 357-
Global X Lithium a... LIT 29.8129.7829.810.28 0.95% 29.6829.6129.8129.53133 677-
Global X MSCI Arge... ARGT 30.7230.6430.740.29 0.95% 30.5330.5330.7530.43115 229-
Global X MSCI Colo... GXG 9.989.979.98-0.04 -0.40% 10.089.9610.0810.02179 031-
Global X MSCI Gree... GREK 9.409.399.40-0.01 -0.05% 9.409.339.509.40455 152-
Global X MSCI Nige... NGE 15.610015.600015.70000.0431 0.28% 15.420015.420015.700015.566917 477-
Global X MSCI Norw... NORW 11.8711.8711.90-0.13 -1.07% 12.0011.8512.0512.00135 038-
Global X MSCI Port... PGAL 11.3611.3611.380.05 0.44% 11.3711.3211.3911.31550 359-
Global X Silver Min... SIL 35.7035.6735.74-0.19 -0.52% 35.7035.3935.8335.8961 031-
Global X SuperDivi... SDIV 21.43021.43021.440-0.075 -0.35% 21.52021.39021.55921.505181 666-
Global X Uranium E... URA 13.0313.0113.03-0.17 -1.29% 13.1513.0013.3213.20313 795-
Glough Global Opp... GLO 10.4910.4910.500.03 0.33% 10.4810.4510.4910.46138 280-
Gold Resource Cor... GORO 3.553.553.56-0.05 -1.39% 3.553.423.563.60622 475-
Golden Minerals Co... AUMN 0.52750.52000.52550.0154 3.01% 0.51730.51300.52980.512173 947-
Golden Star Resour... GSS 0.67290.67340.67510.0059 0.88% 0.66170.65330.68790.66701 053 887-
Goldfield Corporat... GV 4.604.554.600.00 0.00% 4.604.504.754.60199 970-
Gran Tierra Energy... GTE 2.392.392.40-0.11 -4.40% 2.482.382.552.501 755 360-
Great Panther Silve... GPL 1.241.231.24-0.05 -3.52% 1.271.221.281.28709 841-
Grupo Simec, S.A.B... SIM 10.540010.480010.52000.0633 0.60% 10.510010.460010.560010.47674 320-
Guggenheim BRIC E... EEB 32.3332.3132.41-0.08 -0.25% 32.4732.3132.5232.411 361-
Guggenheim China ... TAO 24.6024.5924.600.29 1.17% 24.5424.5424.6124.3113 296-
Guggenheim China ... HAO 25.00825.00025.0500.176 0.71% 24.98024.98025.09824.8324 071-
Guggenheim Curren... FXA 74.5774.6374.65-0.46 -0.61% 74.7474.5774.8075.033 054-
Guggenheim Curren... FXB 126.01126.06126.09-0.24 -0.19% 126.14126.00126.28126.25111 723-
Guggenheim Curren... FXC 73.2673.2673.28-0.32 -0.43% 73.5873.1773.6373.5837 043-
Guggenheim Curren... FXE 108.53108.53108.54-0.07 -0.06% 108.52108.43108.68108.60203 701-
Guggenheim Curren... FXS 110.70110.66110.84-0.20 -0.18% 111.00110.52111.00110.902 700-
Guggenheim Curren... FXF 97.6397.6497.670.07 0.07% 97.8397.6397.8397.562 294-
Guggenheim Fronti... FRN 13.8613.8013.890.08 0.55% 13.7713.7413.8713.788 725-
Guggenheim Multi-... CVY 20.8320.7820.83-0.03 -0.12% 20.8520.7820.8720.8525 417-
Guggenheim Russel... XLG 171.4622171.6100171.72000.7675 0.45% 171.1756171.1400171.5700170.69474 600-
Guggenheim S&P 50... RPG 94.3494.3394.340.89 0.95% 93.7593.6894.4293.4546 778-
Guggenheim S&P 50... RPV 58.4558.4758.490.10 0.17% 58.4958.3458.6858.3570 742-
Guggenheim S&P G... CGW 32.8532.8432.89-0.00 -0.00% 32.9332.7932.9432.8527 519-
Guggenheim S&P M... RFV 61.5061.4661.610.02 0.03% 61.5661.3661.7061.4810 249-
Guggenheim S&P Sm... RZV 64.5864.5864.77-0.23 -0.35% 64.9664.3965.3664.8114 692-
Guggenheim Solar ... TAN 18.5618.5518.560.09 0.49% 18.5018.4818.6518.4787 297-
HMG/Courtland Pro... HMG -10.7511.490.00 0.00%       10.56--
Hemispherx BioPha... HEB 0.54010.54010.5449-0.0099 -1.80% 0.54500.54000.54990.550033 125-
IQ Real Return ETF CPI 27.3227.2627.320.07 0.26% 27.3227.2927.3227.255 304-
ImmunoCellular Th... IMUC 1.131.121.19-0.02 -2.04% 1.161.121.161.158 146-
Imperial Oil Limite... IMO 28.6128.6028.61-0.32 -1.11% 28.8228.4529.1028.93225 836-
Income Opportunit... IOT -8.528.950.00 0.00%       8.55--
India Globalization... IGC 0.40010.40000.4045-0.0074 -1.82% 0.40010.39130.41000.407560 192-
InnSuites Hospitali... IHT 2.111.892.090.10 4.98% 2.112.112.112.01681-
Institutional Financ... IFMI 1.251.251.28-0.03 -2.34% 1.261.241.281.2811 099-
Intellicheck Mobili... IDN 4.003.984.00-0.15 -3.62% 4.343.964.394.15135 689-
Intelligent Systems... INS -3.753.880.00 0.00%       3.86--
International Towe... THM 0.47200.47200.4776-0.0339 -6.70% 0.51000.47000.51000.5059155 171-
Inuvo, Inc New INUV 1.171.161.180.03 2.63% 1.151.131.201.1492 083-
Invesco Advantage... VKI 11.3511.3511.38-0.07 -0.61% 11.4211.3511.4711.4292 256-
IsoRay, Inc. ISR 0.56430.56050.56990.0043 0.77% 0.56000.56000.57110.560032 930-
LGL Group, Inc. (Th... LGL 4.774.764.84-0.09 -1.85% 4.904.754.904.8622 000-
Ladenburg Thalman... LTS 2.232.232.240.00 0.00% 2.242.202.272.2372 638-
Libbey Inc. LBY 8.128.118.12-0.19 -2.23% 8.218.048.358.30187 063-
Lucas Energy, Inc. CEI 0.24000.24000.2420-0.0068 -2.76% 0.23900.23700.25000.2468162 111-
MFS California Mun... CCA 11.7211.6511.74-0.01 -0.09% 11.7711.6511.7711.737 072-
Mag Silver Corpora... MAG 11.5311.5311.54-0.06 -0.52% 11.4811.2011.5611.59338 432-
Market Vectors Ch... CNY -41.0742.000.00 0.00%       40.93--
Market Vectors Do... DRR 56.180056.110056.1900-0.1434 -0.25% 56.360056.120056.360056.3234478-
Market Vectors Se... SMH 85.3685.3685.370.62 0.73% 85.2284.6785.4984.742 427 600-
Materials Select Se... XLB 52.8752.8652.87-0.02 -0.04% 53.0852.7153.2152.893 779 283-
Micron Solutions, I... MICR 3.963.904.020.00 0.00% 3.903.904.003.969 800-
NTN Buzztime, Inc. NTN 7.257.007.280.56 8.37% 6.856.737.286.6915 671-
NanoViricides, Inc.... NNVC 1.391.391.400.02 1.46% 1.331.321.441.3774 903-
National HealthCar... NHC 69.7869.6669.780.60 0.87% 69.1269.1269.7869.185 236-
Navidea Biopharma... NAVB 0.44790.44350.4479-0.0125 -2.72% 0.45260.44000.46980.4604329 035-
Neuberger Berman... NBW 14.1814.1714.21-0.06 -0.42% 14.2114.1714.2714.2412 390-
Neuberger Berman... NBH 15.3015.2715.300.01 0.07% 15.3215.2615.3715.2921 102-
Neuberger Berman... NBO 12.6512.6512.67-0.07 -0.55% 12.6912.6412.6912.728 154-
Nevsun Resources ... NSU 2.542.532.540.01 0.20% 2.512.502.552.53452 891-
New Concept Energ... GBR 1.451.431.50-0.07 -4.34% 1.491.431.501.5213 440-
New Gold Inc. NGD 2.892.882.89-0.02 -0.69% 2.862.862.952.913 646 479-
Northern Dynasty ... NAK 1.651.641.65-0.01 -0.60% 1.631.601.651.662 661 356-
Northern Oil and G... NOG 1.751.751.80-0.05 -2.78% 1.801.752.251.801 686 977-
Novagold Resource... NG 4.034.024.03-0.04 -0.86% 4.013.934.074.061 315 119-
OncoCyte Corpora... OCX 5.655.605.70-0.25 -4.24% 6.005.606.005.9033 502-
Orchids Paper Prod... TIS 14.0013.9614.00-0.81 -5.47% 15.2213.9015.2214.81198 477-
Pacholder High Yie... PHF 7.947.947.950.00 0.00% 7.947.947.957.9422 719-
Palatin Technologi... PTN 0.37390.37290.3740-0.0067 -1.76% 0.38890.37000.38890.3806730 733-
Pareteum Corp TEUM 0.76000.76000.7649-0.0100 -1.30% 0.77610.73000.78990.770043 267-
Park National Corp... PRK 102.04101.90102.24-0.40 -0.39% 104.00101.25104.00102.441 700-
Peritus High Yield ... HYLD 36.1136.0836.150.16 0.45% 36.0236.0236.2035.955 852-
Platinum Group Me... PLG 1.131.121.13-0.02 -1.74% 1.141.121.161.15358 020-
Polymet Mining Co... PLM 0.67040.67000.6778-0.0096 -1.41% 0.67160.67000.68000.680082 943-
Power REIT (MD) PW 6.846.857.08-0.06 -0.83% 6.846.846.846.90131-
PowerShares Build... BAB 29.8729.8629.870.01 0.03% 29.8629.7829.8829.86179 398-
PowerShares Clean... PZD 38.6238.4938.730.12 0.31% 38.5838.5038.6938.507 087-
PowerShares DB A... DBA 19.8819.8819.890.04 0.20% 19.9119.7719.9119.84279 296-
PowerShares DB Ba... BDD 7.336.327.340.14 1.95% 7.277.257.397.191 700-
PowerShares DB Ba... BOM -13.0014.150.00 0.00%       13.19--
PowerShares DB Ba... DBB 15.9715.9715.980.00 0.01% 16.0515.9516.0815.97315 248-
PowerShares DB Co... DBC 14.76014.76014.770-0.330 -2.19% 15.05014.74015.09515.0851 214 542-
PowerShares DB Cr... DTO 135.76134.98135.6214.41 11.87% 123.99122.26136.50121.3532 913-
PowerShares DB En... DBE 12.1312.1312.14-0.44 -3.50% 12.5312.1112.5712.5778 217-
PowerShares DB O... DBO 8.388.378.38-0.39 -4.39% 8.688.338.758.76715 289-
PowerShares DB Si... DBS 26.6326.5626.59-0.02 -0.09% 26.6426.6226.6426.651 144-
PowerShares DB US... UDN 21.4821.4721.48-0.01 -0.05% 21.5021.4621.5021.499 090-
PowerShares DB US... UUP 25.1125.1025.110.03 0.12% 25.0925.0825.1325.081 052 893-
PowerShares Dyna... PXJ 9.87589.84009.8800-0.4741 -4.58% 10.39009.875810.390010.349916 683-
PowerShares Dyna... PSJ 56.60456.59056.6600.569 1.02% 56.25056.20056.65056.0354 726-
PowerShares Finan... PGF 18.9918.9818.990.02 0.08% 18.9818.9719.0018.97156 647-
PowerShares Funda... PXSV 28.5328.5228.61-0.06 -0.20% 28.7628.4428.7828.595 941-
PowerShares Globa... PBD 11.7411.7311.750.02 0.17% 11.7511.6211.7511.7210 520-
PowerShares Globa... PXR 34.9134.4135.010.67 1.94% 34.7934.7935.0134.24854-
PowerShares High ... PHB 19.0018.9919.00-0.01 -0.03% 19.0018.9919.0319.00343 580-
PowerShares India ... PIN 22.9422.9422.950.26 1.15% 22.8722.8422.9822.68260 029-
PowerShares Liste... PSP 12.6312.6412.650.06 0.51% 12.6012.6012.6812.57112 341-
PowerShares Natio... PZA 25.4525.4425.460.04 0.17% 25.4525.4025.4625.41155 418-
PowerShares S&P 5... SPLV 44.7744.7644.770.33 0.74% 44.5444.4844.7744.44761 489-
PowerShares Wilde... PBW 4.144.144.170.00 0.02% 4.154.124.174.141 047 373-
PowerShares Wilde... PUW 25.3125.3325.43-0.21 -0.82% 25.4725.3125.6425.521 857-
ProShares Global L... PEX 43.420443.350043.45000.6242 1.46% 43.380043.380043.540042.7962612-
ProShares Short Do... DOG 17.6617.6517.66-0.09 -0.51% 17.6817.6517.7117.75379 072-
ProShares Short Fi... SEF 13.4313.4213.44-0.04 -0.30% 13.4113.4013.4713.475 207-
ProShares Short Hi... SJB 23.6123.6023.640.01 0.04% 23.6023.5623.6423.6076 941-
ProShares Short M... EUM 20.86020.85020.860-0.105 -0.50% 20.84020.80020.90020.96575 172-
ProShares Short M... MYY 12.4312.4212.43-0.01 -0.07% 12.4012.3812.4312.4423 536-
ProShares Short QQ... PSQ 39.5439.5439.55-0.40 -1.00% 39.8039.5139.8939.94303 984-
ProShares Short Ru... RWM 47.4047.3947.40-0.13 -0.26% 47.3147.1547.6247.52425 258-
ProShares Short S&... SH 33.6133.6133.62-0.20 -0.58% 33.7333.6033.7633.811 992 762-
ProShares Short Sm... SBB 38.927938.620038.9600-0.0203 -0.05% 39.250038.480039.250038.94821 130-
ProShares Short VI... SVXY 151.26151.19151.22-1.44 -0.94% 152.73150.27153.38152.492 190 089-
ProShares Trust II VIXY 11.4011.4011.410.09 0.80% 11.3011.2511.4811.311 992 013-
ProShares Trust Ul... UVXY 11.3011.2911.300.19 1.70% 11.0910.9811.4411.1324 657 067-
ProShares Ultra 20... UBT 78.000078.050078.3800-0.1997 -0.26% 77.980077.940078.000078.1997475-
ProShares Ultra 7-... UST 58.5058.5058.54-0.03 -0.05% 58.4258.4258.6058.532 088-
ProShares Ultra Ba... UYM 54.8154.8154.97-0.41 -0.74% 55.4154.6055.4455.225 500-
ProShares Ultra Blo... UCO 16.9016.8916.90-1.88 -10.03% 18.4516.7218.7118.7815 803 942-
ProShares Ultra Blo... BOIL 11.7611.7411.75-0.04 -0.34% 12.0311.4212.0311.80491 839-
ProShares Ultra Co... UCC 69.7969.6970.321.53 2.24% 68.4068.4069.7968.26780-
ProShares Ultra Do... DDM 95.7595.7495.760.84 0.89% 95.4995.3195.8294.9182 270-
ProShares Ultra Eu... ULE 15.610015.610015.6500-0.0153 -0.10% 15.659615.600115.665015.62539 871-
ProShares Ultra FT... XPP 62.2162.1062.262.04 3.39% 61.8461.8462.2560.1712 523-
ProShares Ultra Fin... UYG 97.7597.7197.750.78 0.80% 97.2897.1598.0196.9719 870-
ProShares Ultra Go... UGL 38.7638.7238.78-0.12 -0.30% 38.8138.6838.8338.888 778-
ProShares Ultra He... RXL 73.020372.990073.15000.6831 0.94% 72.680072.680073.113072.33721 906-
ProShares Ultra Ind... UXI 56.32056.21056.7800.305 0.54% 56.32056.32056.32056.015366-
ProShares Ultra MS... EET 71.758571.650072.33000.3320 0.46% 72.440071.610072.440071.42654 160-
ProShares Ultra Mi... MVV 102.34102.49102.530.51 0.50% 102.47101.93103.03101.83118 985-
ProShares Ultra Oi... DIG 33.4433.4233.44-1.25 -3.60% 34.5033.1235.2234.69186 681-
ProShares Ultra QQ... QLD 121.54121.53121.552.43 2.04% 120.00119.48121.70119.10682 662-
ProShares Ultra Re... URE 123.87123.85123.900.73 0.59% 122.91122.91124.57123.1416 731-
ProShares Ultra Ru... UWM 115.59115.46115.490.76 0.66% 115.90114.38116.63114.83103 348-
ProShares Ultra S&... SSO 89.0589.0489.051.06 1.20% 88.4388.3089.0887.991 175 713-
ProShares Ultra Se... USD 88.700088.540088.86001.0206 1.16% 87.780087.040088.820087.67949 545-
ProShares Ultra Sil... AGQ 36.2836.2536.28-0.11 -0.30% 36.5036.2036.6236.3947 459-
ProShares Ultra Te... ROM 139.70139.50139.772.46 1.80% 138.52137.50139.98137.2428 685-
ProShares Ultra Ut... UPW 47.0947.0147.531.02 2.21% 46.4446.4447.1046.072 140-
ProShares Ultra Ye... YCL 59.6159.5459.62-0.15 -0.25% 59.6159.6159.6159.761 000-
ProShares UltraPro... UDOW 116.38116.31116.351.66 1.45% 115.87115.50116.46114.72156 689-
ProShares UltraPro... URTY 123.31123.30123.351.11 0.91% 124.00121.56125.16122.20133 900-
ProShares UltraPro... UPRO 103.16103.14103.151.90 1.88% 101.99101.78103.21101.261 362 121-
ProShares UltraPro... SRTY 46.6446.6446.66-0.33 -0.70% 46.3845.9147.3346.97525 422-
ProShares UltraPro... SPXU 15.8315.8315.84-0.30 -1.86% 16.0115.8216.0416.134 893 562-
ProShares UltraSho... SMN 18.5218.4718.490.12 0.65% 18.2518.1518.5918.405 465-
ProShares UltraSho... SCO 39.3839.3739.393.67 10.28% 36.3635.8639.7735.713 760 203-
ProShares UltraSho... KOLD 28.8128.7928.840.15 0.51% 28.1528.1529.6328.6661 666-
ProShares UltraSho... SZK -15.3015.440.00 0.00%       15.85--
ProShares UltraSho... SCC -28.55028.8400.000 0.00%       30.055--
ProShares UltraSho... DXD 12.2012.1912.20-0.11 -0.85% 12.2412.1812.2612.30897 724-
ProShares UltraSho... EUO 23.9323.9323.940.02 0.08% 23.9423.8823.9923.92167 810-
ProShares UltraSho... EPV 36.1836.0436.130.06 0.17% 36.1336.0436.2236.123 241-
ProShares UltraSho... SKF 28.2628.2328.28-0.22 -0.77% 28.3328.1428.4228.4820 030-
ProShares UltraSho... GLL 74.7474.7074.800.25 0.34% 74.6774.5975.0874.497 885-
ProShares UltraSho... TBT 37.1937.1837.19-0.02 -0.05% 37.3037.1637.4637.211 124 932-
ProShares UltraSho... PST 21.4021.3921.44-0.06 -0.28% 21.4021.3821.4421.466 835-
ProShares UltraSho... EEV 11.3811.3711.38-0.12 -1.04% 11.3911.3311.4411.50104 590-
ProShares UltraSho... MZZ 23.0823.0423.15-0.15 -0.65% 22.9922.9923.1423.23987-
ProShares UltraSho... DUG 46.6546.6346.651.58 3.51% 45.3344.3247.0245.07169 440-
ProShares UltraSho... QID 16.7116.7016.71-0.34 -1.99% 16.9316.6817.0017.051 631 767-
ProShares UltraSho... SRS 32.1432.1732.19-0.22 -0.68% 32.3331.9932.4232.3641 283-
ProShares UltraSho... TWM 22.1022.0922.10-0.12 -0.54% 22.0121.8822.3122.221 012 308-
ProShares UltraSho... SDS 12.7712.7612.77-0.16 -1.20% 12.8512.7612.8812.927 723 385-
ProShares UltraSho... ZSL 32.1632.1632.220.14 0.44% 31.8831.8132.2132.0223 979-
ProShares UltraSho... YCS 73.0873.1273.150.20 0.27% 73.0472.9273.2872.8830 933-
ProShares Ultrasho... FXP 24.7424.7324.75-0.86 -3.36% 24.8924.7124.9225.6034 252-
PureFunds ISE Big D... BIGD 27.195527.160027.25000.2761 1.03% 27.119927.119927.195526.9194984-
PureFunds ISE Cybe... HACK 30.5330.5130.530.10 0.33% 30.5530.4730.6830.43588 948-
PureFunds ISE Junio... SILJ 12.7212.7212.740.04 0.32% 12.6712.5612.7812.6823 909-
PureFunds ISE Mob... IPAY 29.5029.4729.500.22 0.75% 29.4329.3729.5329.2839 500-
QuantShares U.S. M... SIZ -20.5620.920.00 0.00%       20.77--
RELM Wireless Cor... RWC 4.754.704.750.00 0.00% 4.754.654.754.754 772-
Retractable Techn... RVP 1.091.061.09-0.00 -0.01% 1.071.031.171.09192 544-
Rexahn Pharmaceu... RNN 3.953.953.99-0.04 -0.98% 4.003.924.073.99160 724-
SIFCO Industries, In... SIF 7.307.307.55-0.10 -1.35% 7.307.307.307.40680-
SPDR Barclays 1-3 ... BIL 45.7345.7245.730.01 0.02% 45.7245.7245.7345.72171 011-
SPDR Barclays Lon... LWC 41.190041.110041.19000.1637 0.40% 41.000041.000041.190041.02639 485-
SPDR Barclays Lon... TLO 71.1671.1071.230.04 0.06% 71.0270.9871.2271.1223 862-
SPDR Barclays Mor... MBG 26.4226.4326.45-0.04 -0.15% 26.3626.3626.4726.4624 861-
SPDR Barclays Shor... SJNK 28.1128.1028.110.00 0.00% 28.1128.0828.1328.111 936 606-
SPDR Bloomberg B... JNK 37.3537.3437.35-0.01 -0.01% 37.3337.3237.4037.356 051 926-
SPDR Bloomberg B... BWX 27.4627.4527.47-0.02 -0.07% 27.4727.4127.4827.48359 637-
SPDR DJ Euro STOX... FEZ 39.6939.6839.69-0.04 -0.10% 39.6939.5739.7839.731 574 710-
SPDR DJ Wilshire R... RWR 92.9392.9092.930.10 0.11% 93.0692.6493.3192.8395 850-
SPDR Dow Jones In... DIA 210.82210.81210.821.00 0.48% 210.52210.30210.92209.821 628 223-
SPDR Global Dow E... DGT 77.27077.15077.4400.126 0.16% 77.23177.20677.41077.1441 978-
SPDR Gold Trust GLD 119.48119.47119.48-0.14 -0.11% 119.52119.29119.70119.632 829 107-
SPDR MidCap Trust... MDY 315.61315.61315.620.99 0.31% 315.66314.59316.59314.62663 639-
SPDR Nuveen S&P H... HYMB 57.1057.0557.160.12 0.21% 57.0857.0057.1656.9825 279-
SPDR S&P 500 SPY 242.03242.02242.031.42 0.59% 241.20240.96242.08240.5639 321 217-
SPDR S&P Aerospa... XAR 70.5670.5670.600.79 1.13% 70.1269.9070.6069.77102 959-
SPDR S&P China ET... GXC 88.2488.2188.291.10 1.26% 88.0687.9088.3087.1415 643-
SPDR S&P Dividend... SDY 88.7588.7488.750.40 0.45% 88.5388.4088.7788.35340 594-
SPDR S&P Emerging... GMF 90.7090.5390.760.94 1.05% 90.3090.3090.7289.7610 734-
SPDR S&P Emerging... GUR 30.1030.1030.29-0.21 -0.69% 30.3130.1030.3330.3113 591-
SPDR S&P Emerging... GML -49.41049.7100.000 0.00%       49.872--
SPDR S&P Emerging... EWX 46.2446.2246.270.20 0.44% 46.2946.1946.3446.0426 764-
SPDR S&P Global D... WDIV 66.8966.9167.01-0.09 -0.14% 66.8666.8667.0266.984 880-
SPDR S&P Health C... XHS 60.9960.9361.110.60 1.00% 60.5760.5761.0960.396 538-
SPDR S&P Insuranc... KIE 86.3886.3786.380.79 0.92% 85.7385.7286.3985.5955 670-
SPDR S&P Internati... IPD 40.480040.280040.51000.1148 0.28% 40.490040.345040.490040.365220 320-
SPDR S&P Internati... GWX 32.9532.9633.00-0.02 -0.06% 33.0332.9533.0732.9730 826-
SPDR S&P Internati... IPK 42.3442.3042.450.07 0.17% 42.4242.3242.5542.2783 165-
SPDR S&P Internati... IST 25.820025.800025.83000.2289 0.89% 25.690025.650025.820025.5911289 637-
SPDR S&P Metals &... XME 29.5329.5229.53-0.20 -0.67% 29.7629.2930.1229.731 904 310-
SPDR S&P Middle E... GAF 63.9763.9864.310.04 0.06% 64.1063.9764.1063.93600-
SPDR S&P Oil & Gas... XOP 33.9133.9133.92-0.84 -2.42% 34.5733.6135.4634.7624 195 128-
SPDR S&P Pharmac... XPH 41.8041.7941.810.34 0.82% 41.8041.6341.8741.4638 310-
SPDR S&P Semicond... XSD 64.2964.3064.320.37 0.58% 64.2863.9964.6763.9251 607-
SPDR Select Sector... XLY 90.6390.6390.640.95 1.06% 89.9789.9790.7589.682 427 566-
SPDR Select Sector... XLP 56.3956.3856.390.45 0.80% 56.0256.0056.4455.944 676 378-
SPDR Select Sector... XLE 66.555066.550066.5600-1.1750 -1.73% 67.560066.260068.230067.739218 625 479-
SPDR Select Sector... XLF 23.6723.6623.670.09 0.38% 23.6323.5623.7323.5841 168 731-
SPDR Select Sector... XLV 76.1776.1676.170.50 0.66% 75.8475.6676.1875.633 491 415-
SPDR Select Sector... XLI 67.4067.4067.410.51 0.76% 67.0466.9967.4266.895 031 422-
SPDR Select Sector... XLK 56.5056.5056.510.49 0.87% 56.1956.0856.5356.014 626 307-
SPDR Select Sector... XLU 53.4653.4553.460.49 0.93% 53.0852.9553.4752.975 386 862-
SPDR Series Trust ... XBI 69.7669.7669.77-0.34 -0.49% 70.5669.5770.5670.135 692 300-
SPDR Series Trust S... XHB 37.7037.6937.70-0.06 -0.16% 38.0637.5738.0637.74849 490-
SPDR Wells Fargo P... PSK 45.0845.0945.110.00 0.00% 45.1245.0545.1345.0831 992-
Saga Communicatio... SGA 49.1048.6549.50-0.10 -0.20% 48.8048.8049.3049.20300-
Samson Oil & Gas L... SSN 0.54270.54250.55000.0027 0.50% 0.52800.52800.58000.5400159 254-
Sandstorm Gold Lt... SAND 3.433.433.44-0.02 -0.58% 3.413.353.483.451 469 954-
Schwab Emerging M... SCHE 24.9524.9424.950.12 0.47% 24.9824.8825.0224.83532 586-
Schwab U.S. Small-... SCHA 62.9962.9863.000.15 0.24% 63.1262.7563.3462.84267 685-
Schwab US Aggreg... SCHZ 52.1952.1852.200.00 0.00% 52.2052.1652.2152.19147 186-
Seaboard Corporat... SEB 3 875.063 875.053 900.00-44.94 -1.15% 3 943.373 873.053 980.003 920.0084-
Servotronics, Inc. SVT -9.259.900.00 0.00%       9.25--
Silvercorp Metals I... SVM 2.852.842.85-0.13 -4.40% 2.932.802.952.98423 197-
Singing Machine Co... SMD 91.49891.45091.9400.373 0.41% 91.84091.49891.84091.1251 073-
Skyline Corporatio... SKY 5.555.475.620.14 2.59% 5.505.285.625.4118 240-
Solitario Explorati... XPL 0.72000.72000.7201-0.0044 -0.61% 0.72000.72000.72010.724412 439-
Southwest Georgia... SGB -19.9021.330.00 0.00%       20.00--
Sprott Physical Go... PHYS 10.2510.2410.25-0.01 -0.05% 10.2510.2310.2710.25389 509-
Sprott Physical Pla... SPPP 7.607.607.610.05 0.66% 7.577.577.617.5542 248-
Sprott Physical Silv... PSLV 6.496.496.50-0.03 -0.46% 6.536.486.556.52593 377-
SunLink Health Sys... SSY 1.61001.60001.6100-0.0099 -0.61% 1.60001.60001.61001.61994 010-
Supreme Industries... STS 18.7318.7318.760.10 0.54% 18.7318.4618.9318.6361 320-
Synthetic Biologics... SYN 0.58740.58490.5889-0.0358 -5.74% 0.61000.57810.62400.62321 237 747-
Tanzanian Royalty... TRX 0.49010.49000.4949-0.0199 -3.90% 0.50270.48790.50270.5100208 541-
Taseko Mines, Ltd. TGB 1.301.291.300.01 0.78% 1.291.281.321.29251 050-
Tengasco, Inc. TGC 0.69900.68000.7000-0.0410 -5.54% 0.71310.67500.76990.740049 478-
Teucrium Corn Fun... CORN 18.8518.8518.86-0.06 -0.31% 18.9718.8319.0018.9131 106-
Teucrium Wheat ET... WEAT 6.826.826.83-0.03 -0.44% 6.856.826.896.85100 868-
Timmins Gold Corp ALO 4.854.834.850.03 0.62% 4.804.704.884.82117 793-
Tompkins Financia... TMP 77.1577.1677.49-0.05 -0.06% 77.2676.7277.8777.208 186-
TransAtlantic Petr... TAT 1.401.391.40-0.08 -5.10% 1.481.401.551.4761 955-
Trio-Tech Internat... TRT 5.445.345.400.23 4.41% 5.185.085.665.2173 788-
U.S. Geothermal In... HTM 3.933.903.930.01 0.26% 3.903.903.983.9222 896-
UBS ETRACS 2xLev... LBDC 20.880019.470019.52001.4109 7.25% 20.880020.880020.880019.4691500-
UBS ETRACS 2xLev... BDCL 19.5919.5719.60-0.02 -0.08% 19.6019.5519.8119.6143 706-
UBS ETRACS Month... CEFL 18.40018.38018.4000.035 0.19% 18.38018.36018.42618.36576 587-
UBS ETRACS Month... DVHL 22.5022.4322.54-0.08 -0.35% 22.5222.5022.7422.5854 449-
UBS ETRACS Month... MRRL 17.700017.680017.92000.0585 0.33% 17.800017.640017.960017.64156 828-
UBS ETRACS Month... LMLP 14.230014.260014.3900-0.0472 -0.33% 14.337414.201114.420014.277214 217-
UBS ETRACS Mthly... MORL 17.8917.8517.870.12 0.68% 17.7517.7118.0017.77129 492-
UQM TECHNOLOGI... UQM 0.72000.69000.72000.0100 1.41% 0.70940.68500.72500.7100170 363-
UltraPro MidCap40... UMDD 87.9788.0188.481.15 1.32% 88.9887.7888.9886.824 016-
UltraPro Short Dow... SDOW 32.5232.5232.53-0.47 -1.42% 32.7032.4932.7632.99856 766-
United States 12 M... USL 17.5517.5217.56-0.83 -4.54% 18.2317.4418.3718.3890 383-
United States Anti... UAMY 0.43990.43890.4399-0.0001 -0.02% 0.41000.38000.44000.440064 323-
United States Bren... BNO 13.7813.7813.79-0.71 -4.90% 14.3913.7214.4614.49457 037-
United States Com... USCI 38.6438.6438.65-0.18 -0.46% 38.8938.6238.9438.8243 196-
United States Natu... UNG 7.407.407.41-0.03 -0.35% 7.487.307.487.435 298 341-
United States Oil F... USO 10.0610.0510.06-0.54 -5.09% 10.5010.0110.5810.6065 236 830-
Universal Security ... UUU 2.852.753.00-0.05 -1.72% 3.002.853.002.90820-
Ur Energy Inc Comm... URG 0.52790.52670.5280-0.0221 -4.02% 0.53280.52390.56000.5500282 565-
Uranium Energy Co... UEC 1.301.291.30-0.04 -2.99% 1.341.291.351.341 114 532-
VanEck Vectors Ag... MOO 55.2255.2155.26-0.04 -0.07% 55.1655.0955.3255.2673 770-
VanEck Vectors Ch... PEK 39.6939.6939.710.98 2.53% 39.5439.5139.6938.7113 995-
VanEck Vectors Ch... CNXT 29.42629.40029.4700.285 0.98% 29.41029.33029.44029.14111 488-
VanEck Vectors Co... KOL 12.9612.9612.970.07 0.54% 12.9212.9213.0312.8979 526-
VanEck Vectors En... EVX -78.0578.230.00 0.00%       77.83--
VanEck Vectors In... SCIF 54.6954.6754.701.27 2.37% 54.1854.1854.7453.42236 406-
VanEck Vectors Oi... OIH 26.1926.1826.19-1.35 -4.89% 27.4226.1227.7927.5312 474 280-
VanEck Vectors Re... RTH 82.7582.7982.821.21 1.48% 82.0482.0482.8081.543 874-
VanEck Vectors St... SLX 36.9236.9236.95-0.04 -0.11% 37.0836.7537.6036.9658 744-
VanEck Vectors Un... FRAK 14.9214.9114.96-0.38 -2.50% 15.3014.8215.4015.3014 786-
Vaneck Vectors Af... AFK 21.7121.7421.92-0.08 -0.36% 21.6321.6321.9021.792 924-
Vaneck Vectors Br... BRF 19.21019.24019.320-0.227 -1.17% 19.53019.06119.56019.437127 103-
Vaneck Vectors Gl... GEX 58.692058.820058.90000.0812 0.14% 58.510058.468658.889958.61081 226-
Vaneck Vectors Go... GDX 22.76022.75022.760-0.210 -0.91% 22.72022.49022.83022.97526 047 980-
Vaneck Vectors In... IDX 23.6723.6623.670.07 0.28% 23.6423.6123.7223.6023 846-
Vaneck Vectors Ju... GDXJ 31.9231.9131.92-0.29 -0.90% 31.7631.4032.0732.217 444 643-
Vaneck Vectors Po... PLND 18.2818.2518.290.18 0.97% 18.1918.1918.3518.103 581-
Vaneck Vectors Ra... REMX 17.6217.6417.670.04 0.23% 17.6317.5817.7217.5871 780-
Vaneck Vectors Ru... RSX 20.2120.2020.21-0.32 -1.54% 20.5920.1820.6220.525 300 070-
Vaneck Vectors So... KWT 38.2538.0038.500.01 0.03% 38.1938.1938.2538.24410-
Vaneck Vectors Ur... NLR 50.9650.8151.180.27 0.54% 50.7650.7051.0050.694 148-
Vaneck Vectors Vi... VNM 14.3614.3514.370.14 0.95% 14.0914.0914.3614.22275 937-
Vanguard Consume... VCR 142.16142.13142.181.39 0.99% 141.37141.34142.27140.7768 501-
Vanguard Consume... VDC 144.77144.86144.900.97 0.67% 144.09144.00144.96143.8077 950-
Vanguard Div Appr... VIG 92.5392.5392.540.86 0.94% 91.9491.8492.5591.67379 130-
Vanguard Energy E... VDE 91.3691.3791.40-1.76 -1.89% 92.9290.9693.8693.12263 014-
Vanguard Extended... EDV 114.95114.94115.040.07 0.06% 114.66114.46115.07114.8823 456-
Vanguard Extended... VXF 100.98100.96100.980.29 0.29% 101.00100.61101.38100.69123 551-
Vanguard FTSE All-... VEU 50.5250.5150.520.05 0.10% 50.5450.4350.6350.471 241 538-
Vanguard FTSE All-... VSS 108.03108.02108.08-0.05 -0.05% 108.25107.86108.27108.0862 425-
Vanguard FTSE Dev... VEA 41.6441.6441.65-0.01 -0.02% 41.6741.5841.7241.655 180 693-
Vanguard FTSE Eme... VWO 41.0441.0341.040.24 0.59% 40.9940.9341.1340.807 193 975-
Vanguard FTSE Pac... VPL 65.2765.2765.280.19 0.29% 65.2365.2065.3565.11115 627-
Vanguard FTSEEuro... VGK 56.3956.3856.390.01 0.02% 56.3956.2656.4856.385 450 911-
Vanguard Financial... VFH 60.1260.1160.120.22 0.36% 60.0059.8660.2859.90462 684-
Vanguard Growth E... VUG 128.02128.00128.031.10 0.86% 127.27127.20128.06126.92386 751-
Vanguard Health C... VHT 141.16141.16141.200.80 0.57% 140.61140.47141.16140.3661 308-
Vanguard High Div... VYM 77.9877.9777.980.40 0.51% 77.7877.6977.9877.58708 269-
Vanguard Industria... VIS 126.91126.91126.930.76 0.60% 126.51126.28126.91126.1578 747-
Vanguard Informat... VGT 145.21145.17145.211.41 0.98% 144.43144.10145.27143.80334 739-
Vanguard Large-Ca... VV 111.03111.03111.060.67 0.61% 110.61110.56111.03110.36108 413-
Vanguard Material... VAW 119.43119.48119.53-0.04 -0.03% 119.81119.09120.25119.4751 435-
Vanguard Mega Ca... MGC 82.8982.8882.910.44 0.53% 82.6282.5482.8982.4521 138-
Vanguard Mid-Cap... VO 142.57142.56142.590.95 0.67% 142.02142.00142.68141.62350 872-
Vanguard Mid-Cap... VOT 117.88117.86117.900.86 0.73% 117.46117.37117.95117.0276 670-
Vanguard Mid-Cap... VOE 102.63102.62102.640.66 0.65% 102.31102.28102.79101.97130 799-
Vanguard REIT ETF... VNQ 83.3483.3483.350.09 0.11% 83.3983.0883.6583.222 032 418-
Vanguard S&P 500 ... VOO 222.20222.19222.211.31 0.59% 221.43221.21222.24220.891 169 691-
Vanguard Small-Ca... VB 134.14134.13134.170.28 0.21% 134.26133.64134.79133.86618 213-
Vanguard Small-Ca... VBK 144.40144.36144.400.42 0.29% 144.40143.93144.90143.9875 659-
Vanguard Small-Ca... VBR 121.61121.58121.640.16 0.13% 121.81121.12122.31121.45167 692-
Vanguard Telecom... VOX 93.5793.5693.630.57 0.61% 93.1593.0893.6293.0050 758-
Vanguard Total Bo... BND 81.7681.7681.770.00 0.00% 81.7781.6981.7981.76985 701-
Vanguard Total Sto... VTI 124.24124.24124.250.65 0.53% 123.90123.79124.27123.581 271 774-
Vanguard Total Wo... VT 67.8067.8067.810.29 0.43% 67.7167.6667.8567.51680 614-
Vanguard Utilities ... VPU 117.14117.19117.230.96 0.83% 116.27116.11117.14116.1846 586-
Vanguard Value ET... VTV 95.8195.8195.820.37 0.39% 95.6595.5395.8995.441 128 515-
Velocity Shares 3x... DWT 29.620129.610029.63003.9500 15.39% 26.330025.830130.070025.67015 618 933-
Velocity Shares 3x... UWT 16.1716.1716.18-2.87 -15.07% 18.5315.9318.9319.0412 533 931-
VelocityShares 3X ... DGAZ 20.2620.2520.260.17 0.84% 19.5819.5621.0720.094 694 258-
VelocityShares 3x ... UGAZ 18.7818.7718.79-0.13 -0.68% 19.4218.0119.4318.918 952 526-
Versar, Inc. VSR 1.381.371.380.01 0.73% 1.341.341.401.375 997-
Vicon Industries, In... VII 0.53120.53020.5500-0.0188 -3.42% 0.54000.51590.58900.550090 694-
Vista Gold Corp VGZ 0.92110.92080.9300-0.0179 -1.91% 0.91380.91000.94800.9390123 031-
Wells Fargo Advan... EAD 8.628.618.62-0.02 -0.23% 8.648.618.668.6498 428-
Western Asset Inte... SBI 9.809.799.81-0.02 -0.24% 9.809.809.849.829 165-
WidePoint Corp. WYY 0.44000.42510.4500-0.0100 -2.22% 0.44900.41000.46800.450049 973-
Wireless Telecom G... WTT 1.561.541.560.01 0.51% 1.551.531.591.55162 024-
WisdomTree Asia L... ALD 44.63044.50044.7300.025 0.06% 44.67744.50444.68044.605880-
WisdomTree Bloom... USDU 26.63226.62026.6600.037 0.14% 26.59026.56026.67026.59516 101-
WisdomTree Chine... CYB 24.47024.32024.4600.245 1.01% 24.47724.35024.47924.2256 182-
WisdomTree Divide... DTN 81.7581.7381.900.10 0.12% 81.8181.6381.9681.6519 281-
WisdomTree Emerg... DGS 45.9245.9245.940.19 0.42% 45.9545.8146.0145.7369 224-
WisdomTree Emerg... DEM 41.3841.3741.390.09 0.22% 41.5041.3041.5341.29186 012-
WisdomTree Intern... DLS 69.9269.8969.98-0.05 -0.08% 69.9269.8369.9969.9744 622-
WisdomTree Japan... DFJ 69.2269.2269.260.04 0.06% 69.1569.1269.3169.1840 826-
WisdomTree MidCa... EZM 35.3235.3335.360.08 0.23% 35.3135.1635.4935.2445 715-
WisdomTree Trust... DES 79.5979.6079.660.16 0.20% 79.7779.2680.0279.4341 547-
ZBB Energy Corpor... ESNC 0.57950.57940.58000.0095 1.67% 0.57000.57000.59000.570018 750-
eMagin Corporatio... EMAN 2.452.402.450.05 2.08% 2.402.402.452.4021 037-
iBio, Inc. IBIO 0.35500.35350.3694-0.0150 -4.05% 0.36300.35260.36990.370019 454-
iPath Asian and Gu... PGD -47.770048.45000.0000 0.00%       48.3647--
iPath Bloomberg A... JJA 32.984032.800032.82000.0165 0.05% 33.100032.950033.100032.96751 203-
iPath Bloomberg A... JJU 17.0117.0817.150.33 1.98% 17.0117.0117.0117.01--
iPath Bloomberg C... JO 17.6417.6217.640.16 0.92% 17.4817.2517.6617.48349 831-
iPath Bloomberg C... JJC 29.4729.4629.490.10 0.33% 29.6029.4429.7429.3762 767-
iPath Bloomberg C... BAL 49.2049.0949.21-0.01 -0.02% 49.1649.0749.3449.219 120-
iPath Bloomberg G... JJG 27.30027.30027.310-0.162 -0.59% 27.62027.30027.63027.46225 271-
iPath Bloomberg L... COW 25.1425.1425.180.24 0.96% 24.9224.7825.1824.9030 747-
iPath Bloomberg N... GAZ 0.41250.41250.4175-0.0205 -4.73% 0.43490.40500.43490.433033 705-
iPath Bloomberg P... PGM -19.400019.77000.0000 0.00%       19.1387--
iPath Bloomberg Su... SGG 33.9233.9233.960.00 0.00% 33.8533.6234.1233.9283 277-
iPath Global Carbo... GRN 6.015.386.020.18 3.17% 6.016.016.015.83585-
iPath Inverse S&P 5... XXV -38.010038.05000.0000 0.00%       38.0101--
iPath S&P 500 VIX ... VXZ 24.7324.7124.730.09 0.37% 24.5224.5124.7324.6474 620-
iPath S&P 500 VIX ... VXX 13.7113.7013.710.13 0.92% 13.5813.5013.7913.5943 187 686-
iPath iPath Optimi... ICI -39.2039.800.00 0.00%       39.66--
iShares 1-3 Year Tr... SHY 84.5984.5884.59-0.00 -0.01% 84.5784.5784.6084.59545 274-
iShares 10-20 Year... TLH 136.3412136.2100136.45000.0911 0.07% 136.3200136.2700136.3420136.2501699-
iShares 3-7 Year Tr... IEI 123.92123.91123.92-0.01 -0.01% 123.95123.84123.99123.93148 365-
iShares 7-10 Year T... IEF 106.91106.91106.920.04 0.04% 106.93106.80106.98106.871 270 740-
iShares Asia / Pacif... DVYA 47.7847.6747.830.19 0.40% 47.8447.7747.8447.593 195-
iShares China Larg... FXI 40.2640.2540.260.67 1.69% 40.1640.1340.2939.5913 745 923-
iShares Cohen & St... ICF 101.36101.34101.360.24 0.24% 101.34100.96101.65101.12140 277-
iShares Core MSCI ... IPAC 53.8853.8853.940.01 0.02% 53.8653.8054.0353.8730 881-
iShares Core S&P 5... IVV 243.57243.56243.571.45 0.60% 242.73242.50243.61242.121 769 984-
iShares Core S&P M... IJH 173.05173.04173.060.55 0.32% 172.99172.49173.62172.50855 976-
iShares Core S&P S... IJR 68.9068.8968.900.21 0.31% 68.9668.5069.2368.691 762 027-
iShares Core S&P U... IUSV 50.4850.4650.490.13 0.25% 50.4850.3650.5550.35240 142-
iShares Core U.S. S... IUSG 48.5448.5348.560.42 0.87% 48.2648.2348.5548.12228 530-
iShares Dow Jones... IYY 121.17121.18121.220.67 0.56% 120.75120.75121.17120.5015 103-
iShares Edge MSCI ... EFAV 70.4770.4770.480.11 0.16% 70.4770.4070.5170.36681 353-
iShares Edge MSCI ... EEMV 55.7055.6955.710.26 0.46% 55.6755.6055.7655.44190 982-
iShares Edge MSCI ... EUMV 25.2525.1925.230.05 0.20% 25.2025.1525.2525.2018 669-
iShares Edge MSCI ... ACWV 79.9379.8879.950.41 0.51% 79.6379.5579.9379.52234 847-
iShares Edge MSCI ... USMV 49.2149.2149.220.40 0.82% 48.9248.8849.2248.811 161 118-
iShares Edge MSCI ... INTF 26.6026.5626.630.08 0.29% 26.6326.5226.6426.52109 228-
iShares Edge MSCI ... LRGF 28.6428.6028.660.18 0.63% 28.5528.5528.6528.46173 591-
iShares Edge MSCI ... SMLF 35.5535.4735.680.13 0.37% 35.5135.5135.5535.421 311-
iShares Emerging M... EMHY 50.5550.4950.58-0.05 -0.10% 50.6650.5050.6650.60112 283-
iShares Europe ETF IEV 45.5545.5545.56-0.03 -0.07% 45.5745.4445.6345.58503 063-
iShares GSCI Comm... GSG 14.3914.3814.39-0.36 -2.44% 14.7314.3514.7614.75134 856-
iShares Global 100 ... IOO 85.7885.7385.850.22 0.25% 85.6685.6385.7985.5668 589-
iShares Global Ene... IXC 32.5332.5132.53-0.49 -1.49% 32.9032.4133.0933.02130 340-
iShares Global Fina... IXG 61.9461.8761.970.05 0.08% 61.9961.7262.1361.8923 088-
iShares Global Hea... IXJ 107.12107.08107.180.46 0.43% 106.99106.70107.12106.6627 796-
iShares Global High... GHYG 50.277150.210050.3700-0.0982 -0.19% 50.370050.274650.420050.375319 078-
iShares Global Mat... MXI 59.8559.7859.90-0.13 -0.22% 60.0059.7260.1059.988 454-
iShares Global Tec... IXN 134.07134.05134.191.14 0.86% 133.39133.32134.14132.9311 578-
iShares Global Tele... IXP 60.5060.5060.590.29 0.48% 60.4960.4960.6160.218 462-
iShares Global ex U... HYXU 49.870049.850049.8700-0.0300 -0.06% 49.890049.840049.920049.79968 471-
iShares Intermedia... GVI 111.07110.95111.070.10 0.09% 110.92110.83111.08110.9772 288-
iShares Internation... WPS 37.44037.39037.4900.169 0.45% 37.41037.38037.49037.27114 322-
iShares Internation... IDV 33.2933.2833.29-0.04 -0.12% 33.3233.2333.3933.33621 161-
iShares J,P. Morgan... EMB 115.24115.24115.25-0.14 -0.12% 115.38115.23115.42115.382 382 424-
iShares Latin Amer... ILF 30.5030.5030.51-0.22 -0.72% 30.8030.3630.9430.721 631 874-
iShares MSCI All Pe... EPU 34.6334.6234.66-0.03 -0.07% 34.6834.4734.7634.6674 388-
iShares MSCI Austr... EWA 21.8521.8421.85-0.04 -0.16% 21.8521.8021.9321.881 655 669-
iShares MSCI Austr... EWO 21.6121.6021.610.01 0.05% 21.6021.5521.6421.60269 552-
iShares MSCI BRIC ... BKF 37.4937.4737.530.31 0.83% 37.4937.3837.6037.1815 666-
iShares MSCI Belgiu... EWK 20.2820.2820.30-0.03 -0.15% 20.2620.2520.3020.3133 793-
iShares MSCI Brazi... EWZ 35.03035.02035.030-0.150 -0.43% 35.31034.59035.48035.15514 158 670-
iShares MSCI Canad... EWC 26.3626.3526.36-0.05 -0.20% 26.5526.2126.6326.411 648 329-
iShares MSCI Chile ... ECH 43.3643.3343.380.10 0.22% 43.4043.2443.5443.26163 587-
iShares MSCI China... ECNS 45.012645.010045.7300-0.3174 -0.70% 45.012645.012645.012645.0126--
iShares MSCI EAFE ... EFA 66.2566.2566.260.01 0.02% 66.2466.1566.3466.249 335 042-
iShares MSCI EAFE ... EFG 74.8674.8374.870.08 0.11% 74.8274.7174.9574.7899 932-
iShares MSCI EAFE ... EFV 52.9252.9152.92-0.05 -0.09% 52.8952.8052.9752.97252 660-
iShares MSCI EMU I... EZU 41.4041.3941.400.00 0.00% 41.5041.2941.5041.406 049 339-
iShares MSCI Emerg... EEM 41.63041.62041.6300.240 0.58% 41.61041.50541.72541.39529 996 449-
iShares MSCI Franc... EWQ 29.4629.4529.460.01 0.03% 29.5129.3729.5329.45626 784-
iShares MSCI Germ... EWG 30.9930.9931.00-0.02 -0.06% 30.9630.9231.0431.011 014 046-
iShares MSCI Globa... VEGI 26.832426.800026.9000-0.1131 -0.42% 26.900026.801026.900026.9455839-
iShares MSCI Hong ... EWH 23.4923.4923.500.07 0.30% 23.4823.4523.5023.421 446 055-
iShares MSCI Irelan... EIRL 43.73043.75043.8100.189 0.43% 43.84043.68043.85043.5414 116-
iShares MSCI Israel... EIS 52.6752.6052.720.11 0.21% 52.6852.4452.7952.5632 064-
iShares MSCI Italy ... EWI 28.5228.5128.52-0.10 -0.35% 28.5228.4428.5928.62433 568-
iShares MSCI Japan... EWJ 53.1453.1353.140.13 0.24% 53.0953.0553.1953.011 872 710-
iShares MSCI Japan... SCJ 69.3369.3269.370.09 0.13% 69.3269.3069.4069.2412 201-
iShares MSCI Malay... EWM 32.5132.5032.510.14 0.43% 32.5132.4332.5532.37399 076-
iShares MSCI Mexic... EWW 52.6752.6752.68-0.43 -0.81% 53.4352.6053.5853.091 600 610-
iShares MSCI Nethe... EWN 29.5729.5729.580.07 0.24% 29.5129.4729.5729.50183 948-
iShares MSCI Pacifi... EPP 44.6644.6544.660.01 0.02% 44.6744.6044.7644.65291 034-
iShares MSCI Philip... EPHE 36.8636.8536.860.13 0.35% 36.7836.7136.8936.73101 665-
iShares MSCI Polan... EPOL 24.5424.5324.540.26 1.07% 24.4324.4324.6624.28399 842-
iShares MSCI Russia... ERUS 30.6330.6230.63-0.54 -1.73% 31.2030.5931.2531.17359 128-
iShares MSCI Singa... EWS 23.9123.9123.920.00 0.00% 23.9123.8823.9523.91182 752-
iShares MSCI South... EZA 61.9261.8861.92-0.34 -0.55% 61.9461.6462.2062.26298 287-
iShares MSCI South... EWY 67.9267.9167.920.70 1.03% 67.7067.7067.9767.222 609 489-
iShares MSCI Spain... EWP 33.5833.5733.580.09 0.27% 33.5433.4933.6433.49635 080-
iShares MSCI Swed... EWD 34.1834.1734.180.02 0.06% 34.2134.0934.2834.16250 034-
iShares MSCI Switz... EWL 34.9234.9234.930.06 0.17% 34.9634.8535.0634.86699 883-
iShares MSCI Taiwa... EWT 34.8634.8534.860.23 0.65% 34.8834.8234.9034.633 320 683-
iShares MSCI Thaila... THD 78.7178.6878.710.33 0.42% 78.5178.3878.8378.38241 681-
iShares MSCI Turke... TUR 40.6240.6140.64-0.33 -0.81% 40.7740.5240.9340.95312 617-
iShares MSCI Unite... EWU 34.7534.7534.76-0.02 -0.06% 34.7134.6734.7834.771 011 870-
iShares Morningsta... IYLD 25.4725.4725.51-0.02 -0.09% 25.4225.4225.5325.4922 232-
iShares Morningsta... JKL 139.09139.03139.10-0.43 -0.31% 140.10138.40140.33139.52188 036-
iShares Mortgage R... REM 46.4146.4046.420.08 0.18% 46.3846.2646.5946.33193 050-
iShares North Ame... IGE 32.5532.5532.56-0.55 -1.66% 33.0332.4033.3333.10175 520-
iShares North Ame... IGM 148.38148.46148.511.43 0.97% 147.54147.46148.55146.9521 570-
iShares North Ame... IGN 45.1945.1745.200.24 0.54% 45.1345.0345.1944.955 540-
iShares North Ame... IGV 139.29139.27139.291.69 1.23% 138.18138.07139.51137.60137 402-
iShares Residential... REZ 65.0064.9165.00-0.18 -0.28% 65.3264.9365.3265.1826 672-
iShares Russell 100... IWB 134.66134.65134.660.78 0.58% 134.23134.12134.68133.88389 961-
iShares Russell 100... IWF 119.36119.35119.361.09 0.92% 118.57118.55119.39118.27796 364-
iShares Russell 100... IWD 115.14115.13115.140.30 0.26% 115.16114.87115.37114.84927 332-
iShares Russell 200... IWM 137.87137.87137.880.38 0.28% 138.14137.20138.61137.5015 693 087-
iShares Russell 200... IWO 164.87164.81164.870.70 0.43% 164.88164.16165.40164.17144 166-
iShares Russell 200... IWN 116.50116.48116.520.14 0.12% 116.85115.85117.29116.36530 428-
iShares Russell 300... IWV 143.23143.22143.250.77 0.54% 142.84142.72143.23142.4650 136-
iShares Russell Mid... IWR 190.96190.96191.020.89 0.47% 190.54190.47191.26190.06215 146-
iShares Russell Mid... IWS 83.2683.2683.280.25 0.30% 83.2183.0483.5383.01193 953-
iShares Russell Mid... IWP 107.95107.94107.970.72 0.67% 107.50107.43108.01107.23102 971-
iShares S&P 100 ET... OEF 107.14107.14107.150.57 0.53% 106.75106.70107.16106.57426 544-
iShares S&P 500 Gr... IVW 137.93137.93137.951.17 0.86% 137.09137.01137.97136.76401 603-
iShares S&P 500 Va... IVE 104.11104.10104.110.27 0.26% 104.08103.85104.26103.84571 563-
iShares S&P Mid-Ca... IJK 196.16196.10196.161.11 0.57% 195.68195.50196.40195.0573 772-
iShares S&P Mid-Ca... IJJ 147.23147.18147.230.27 0.18% 147.42146.69147.95146.96143 172-
iShares S&P SmallC... IJT 153.00152.94153.000.35 0.23% 153.27152.38153.51152.6537 443-
iShares S&P SmallC... IJS 137.48137.46137.540.44 0.32% 137.71136.68138.26137.0484 820-
iShares Select Divi... DVY 92.1392.1492.150.50 0.54% 91.8291.6592.1691.63428 648-
iShares Silver Trus... SLV 16.2416.2316.24-0.05 -0.28% 16.2916.2116.3216.283 680 695-
iShares TIPS Bond E... TIP 114.15114.15114.16-0.16 -0.14% 114.22114.08114.28114.31611 308-
iShares U.S. Aerosp... ITA 157.66157.64157.661.58 1.01% 156.72156.63157.69156.08244 450-
iShares U.S. Basic M... IYM 88.2388.2288.24-0.32 -0.36% 88.7487.9389.0088.55155 927-
iShares U.S. Broker... IAI 50.6550.6250.650.45 0.90% 50.3450.3450.7750.2010 865-
iShares U.S. Consum... IYK 121.68121.70121.710.93 0.77% 121.03121.03121.68120.7520 607-
iShares U.S. Consum... IYC 166.82166.94166.961.82 1.10% 165.61165.61167.02165.0012 287-
iShares U.S. Energy... IYE 36.5536.5436.55-0.68 -1.83% 37.1636.3937.5137.23460 900-
iShares U.S. Financ... IYF 104.49104.48104.490.40 0.38% 104.29104.15104.66104.09126 568-
iShares U.S. Financ... IYG 108.77108.76108.780.26 0.24% 108.80108.38109.24108.5199 664-
iShares U.S. Health... IYH 159.18159.28159.300.93 0.59% 158.46158.40159.27158.2514 209-
iShares U.S. Health... IHF 141.97141.79141.861.49 1.06% 140.77140.73142.06140.484 509-
iShares U.S. Home ... ITB 32.8332.8232.83-0.01 -0.03% 32.9832.6533.0732.841 553 558-
iShares U.S. Industr... IYJ 130.20130.20130.230.75 0.58% 129.55129.55130.20129.4525 181-
iShares U.S. Insuran... IAK 61.130261.160061.22000.6104 1.01% 60.770660.770661.130260.51983 456-
iShares U.S. Medica... IHI 160.70160.67160.701.44 0.90% 159.74159.05160.77159.2682 658-
iShares U.S. Oil & G... IEO 56.5556.6356.66-1.32 -2.28% 57.6556.2558.5757.8760 474-
iShares U.S. Oil Equ... IEZ 35.5735.5935.61-1.83 -4.89% 37.2435.5237.6537.4034 461-
iShares U.S. Pharm... IHE 150.74150.57151.000.83 0.56% 150.92150.32151.00149.9112 531-
iShares U.S. Real Es... IYR 79.7079.7079.710.25 0.31% 79.5579.3479.9779.453 336 472-
iShares U.S. Techno... IYW 144.40144.50144.521.30 0.91% 143.74143.36144.56143.10110 586-
iShares U.S. Teleco... IYZ 32.7632.7532.770.22 0.68% 32.6232.4932.7932.54104 107-
iShares U.S. Utilitie... IDU 133.62133.61133.661.20 0.91% 132.57132.41133.62132.429 390-
iShares US Preferre... PFF 38.9638.9538.960.01 0.03% 38.9638.9138.9838.951 893 385-
iShares iBoxx $ Hig... HYG 88.5788.5688.57-0.02 -0.02% 88.5988.5088.7588.595 249 354-
iShares iBoxx $ Inv... LQD 119.68119.68119.69-0.01 -0.01% 119.77119.55119.77119.692 289 574-
ishares Gold Trust IAU 12.0812.0812.09-0.02 -0.15% 12.0912.0612.1112.103 629 585-
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid Ingen åpne markeder
torsdag 25/05-2017 22:02:59
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.