Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: tirsdag 25. april 22:04
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 3.70603.35006.50000.0218 0.59% 3.70603.70603.70603.6842500-
AB Svensk Ekportk... RJA 6.206.206.220.04 0.65% 6.166.156.226.1689 393-
AB Svensk Ekportk... RJI 5.004.985.000.03 0.60% 4.944.945.004.97177 535-
ALPS Medical Brea... SBIO 26.4626.4026.760.59 2.28% 26.3726.0526.6025.87126 851-
Aberdeen Asia-Pac... FAX 4.974.964.970.01 0.20% 4.954.954.994.96545 261-
Aberdeen Australia... IAF 6.246.246.250.00 0.00% 6.296.156.296.2454 215-
Aberdeen Chile Fun... CH 7.177.167.19-0.05 -0.69% 7.237.147.247.2249 282-
Aberdeen Indonesi... IF 7.45007.44007.4600-0.0335 -0.45% 7.50007.45007.50007.483510 971-
Acme United Corpo... ACU 28.1228.0228.220.57 2.07% 27.5627.5628.3227.5520 390-
Actinium Pharmace... ATNM 1.551.541.550.00 0.00% 1.531.521.551.55596 743-
Adams Resources &... AE 39.6339.6340.48-0.32 -0.80% 38.6338.0140.1239.954 954-
AdicsorShares Ran... HDGE 8.628.499.50-0.02 -0.23% 8.638.598.648.64884 471-
AdvisorShares Mor... GTAA 24.12524.05024.2700.070 0.29% 24.12524.12524.12524.055101-
AeroCentury Corp. ACY 9.859.659.900.05 0.51% 9.859.789.859.80750-
Alexco Resource C... AXU 1.431.411.43-0.03 -2.05% 1.421.401.441.46340 136-
Almaden Minerals,... AAU 1.451.501.51-0.13 -8.23% 1.561.451.561.58350 417-
Alpha Pro Tech, Lt... APT 2.752.752.800.05 1.85% 2.702.702.802.7012 335-
American Lorain C... ALN 0.54000.52000.54000.0000 0.00% 0.50510.45000.54000.540057 786-
American Shared H... AMS 4.554.454.550.15 3.41% 4.484.464.554.4014 819-
AmpliPhi BioScienc... APHB 3.2503.1603.200-0.290 -8.19% 4.0003.1505.0000.354965 494-
Asanko Gold Inc. AKG 2.352.352.36-0.08 -3.29% 2.362.262.392.433 088 572-
Ashford Inc. AINC 54.7452.1557.89-0.67 -1.21% 55.0254.7455.4955.41570-
Asterias Biotherap... AST 3.753.703.750.35 10.29% 3.503.503.853.40494 244-
Avalon Holdings Co... AWX 2.35002.30002.4000-0.0238 -1.00% 2.31002.21002.37002.373874 175-
Avino Silver & Gold... ASM 1.431.421.43-0.05 -3.38% 1.471.411.481.48391 574-
B2Gold Corp Comm... BTG 2.542.512.52-0.12 -4.51% 2.602.492.612.669 691 932-
BANRO CORPORAT... BAA 0.13000.12900.1300-0.0040 -2.99% 0.13120.12500.13120.1340406 120-
Bancroft Fund, Ltd... BCV 21.2921.2721.310.11 0.52% 21.2521.0921.4721.1812 683-
Bar Harbor Banksh... BHB 31.1031.0031.100.17 0.55% 31.0630.8131.3030.9323 020-
Barclays Bank Plc i... INP 76.32065.60076.5001.229 1.64% 75.84075.84076.47075.0914 186-
Barclays PLC iPath... ERO 40.590040.470040.85000.0101 0.02% 40.520740.520740.590040.5799300-
Barnwell Industries... BRN 1.841.751.900.10 5.75% 1.711.711.841.748 749-
BioTime, Inc. BTX 3.433.423.440.23 7.19% 3.263.253.453.20436 133-
BlackRock Marylan... BZM 14.2614.2614.99-0.10 -0.70% 14.3514.0014.3714.3611 271-
BlackRock Massach... MHE -13.70013.8500.000 0.00%       13.756--
BlackRock Municip... BLE 14.8714.8614.87-0.10 -0.67% 14.9614.8614.9614.9767 569-
BlackRock New Yo... BFY 14.8014.8014.84-0.05 -0.34% 14.8814.8014.9014.856 960-
BlackRock Virginia... BHV 16.1316.0916.350.02 0.12% 16.1616.1316.1616.111 070-
Blackrock MuniVes... MVF 9.619.599.64-0.05 -0.52% 9.669.529.689.66225 913-
Blackrock MuniYie... MZA 14.680014.560014.7000-0.0796 -0.54% 14.750014.670014.750014.75961 680-
Blackrock New Jer... BLJ 14.710014.630014.7200-0.0592 -0.40% 14.560014.560014.710014.76924 815-
Blonder Tongue La... BDR 0.59450.59000.63900.0345 6.16% 0.58000.58000.64990.560019 195-
Bovie Medical Corp... BVX 2.632.632.660.05 1.94% 2.612.592.662.5861 394-
British American T... BTI 68.5268.5268.53-0.18 -0.26% 68.6268.2968.6268.701 140 308-
CCA Industries, Inc... CAW 3.25003.20003.25000.1031 3.28% 3.10473.10473.25003.14691 400-
Cambria Foreign Sh... FYLD 22.9620.8023.230.23 1.01% 23.1322.9623.1322.922 334-
Cambria Global Va... GVAL 22.7622.7222.800.28 1.25% 22.6622.6222.7722.4823 580-
Can-Fite BioPharm... CANF 1.881.851.900.06 3.30% 2.161.852.191.821 560 328-
Castle Brands, Inc.... ROX 1.601.601.61-0.03 -1.84% 1.641.581.651.63819 609-
Cel-Sci Corporatio... CVM 0.10990.10980.11000.0129 13.30% 0.10000.10000.11490.09707 314 862-
Central Fund of Ca... CEF 12.7612.7512.76-0.21 -1.62% 12.8512.6812.8512.971 081 995-
Central Securities ... CET 24.4924.4324.470.21 0.86% 24.3424.3424.4924.2811 140-
Chase Corporation CCF 100.40100.05100.450.10 0.10% 101.25100.20102.00100.3013 668-
Cheniere Energy Pa... CQP 32.5632.5132.560.36 1.12% 32.1531.8932.5732.20198 772-
Cheniere Energy, In... LNG 46.3446.3446.390.38 0.83% 46.2445.7746.5445.961 029 642-
Chicago Rivet & Ma... CVR 39.8039.6040.650.20 0.51% 39.8039.8039.8039.60274-
China Pharma Hold... CPHI 0.26500.25500.26500.0200 8.16% 0.24500.24100.27000.2450209 870-
Cohen & Steers Glo... GRI 44.1943.9844.620.26 0.59% 44.1644.0944.1943.932 351-
Comstock Mining, ... LODE 0.19990.19500.19830.0005 0.25% 0.20000.19310.20990.1994387 960-
Consolidated-Tomo... CTO 56.0855.9556.481.06 1.93% 55.1955.1956.7455.027 055-
Contango Oil & Ga... MCF 7.817.797.810.52 7.13% 7.257.257.857.2984 919-
Core Molding Tech... CMT 19.2418.8919.240.11 0.58% 19.4018.8519.6019.1338 072-
Cormedix Inc. CRMD 1.111.101.110.00 0.00% 1.101.081.131.11154 175-
Cornerstone Strate... CLM 16.4516.4516.470.01 0.06% 16.4616.4516.5116.44193 144-
Cornerstone Total... CRF 16.4316.4216.430.08 0.49% 16.4016.3716.4416.35106 769-
Credit Suisse High ... DHY 2.772.752.770.00 0.00% 2.772.752.782.77295 498-
DB Agriculture Dou... DAG 3.283.283.43-0.08 -2.38% 3.313.283.363.3616 040-
DB Agriculture Sho... AGA -22.3528.800.00 0.00%       27.50--
DB Commodity DB ... DYY -2.754.930.00 0.00%       3.44--
DB Commodity DB ... DEE -42.83100.000.00 0.00%       77.00--
Daxor Corporation DXR 7.1006.7007.500-0.174 -2.39% 7.2907.1007.2907.274200-
Delaware Investme... VCF 14.660014.660014.7600-0.0819 -0.56% 14.763614.660014.780014.74199 960-
Delaware Investme... VMM 14.6514.6114.640.04 0.27% 14.7514.6314.7514.617 246-
Delaware Investme... VFL 13.0113.0113.08-0.12 -0.91% 13.1213.0013.1313.1327 560-
Denison Mines Cor... DNN 0.58000.58100.59580.0000 0.00% 0.58000.56310.59160.5800617 680-
Deutsche Bank AG ... DZZ 5.675.665.790.06 1.07% 5.655.645.715.61317 793-
Deutsche Bank AG ... DGZ 13.928813.860014.01000.1285 0.93% 13.890013.879913.950013.8003111 431-
Deutsche Bank AG ... DGP 23.950023.820024.1000-0.4968 -2.03% 24.080023.830024.180024.446825 275-
Deutsche X-tracke... ASHR 24.8724.6124.890.09 0.36% 24.9024.8624.9324.78285 239-
Deutsche X-tracke... CN 29.453928.450030.51000.2742 0.94% 29.430029.430029.469929.1797524-
Dexion Daily Real E... DRN 23.1022.9123.130.38 1.67% 22.7222.6123.1022.72124 030-
Digital Power Corp... DPW 0.69000.69000.71870.0275 4.15% 0.68000.66000.71000.6625137 612-
Direxion Daily 10-Y... TYD 43.8343.4143.75-0.40 -0.90% 43.9843.8343.9944.231 164-
Direxion Daily 20-Y... TMF 19.1518.7519.51-0.71 -3.58% 19.5019.0919.6019.86959 440-
Direxion Daily 30-Y... TMV 21.7621.7121.740.75 3.57% 21.3821.2521.8021.01824 632-
Direxion Daily Chin... YANG 11.8811.8011.97-0.48 -3.88% 11.8611.7711.9012.36329 480-
Direxion Daily Ene... ERY 11.8811.7712.07-0.33 -2.70% 12.1611.8012.2212.211 381 479-
Direxion Daily FTS... YINN 20.2020.0920.300.74 3.80% 20.2420.1720.3719.462 104 341-
Direxion Daily Gold... DUST 32.5532.5732.693.75 13.02% 30.0129.9533.5628.8016 358 215-
Direxion Daily Gold... NUGT 8.178.158.17-1.19 -12.71% 9.007.869.019.3671 352 596-
Direxion Daily Hom... CLAW 18.9118.4118.480.52 2.83% 18.9118.9118.9118.391 600-
Direxion Daily Hom... NAIL 40.0537.0039.83-0.13 -0.32% 39.5038.3140.1540.1845 214-
Direxion Daily Indi... INDL 75.4272.0079.502.87 3.96% 74.8974.5575.7272.5586 654-
Direxion Daily Jr G... JDST 19.8819.9420.102.34 13.34% 18.4818.4720.8917.5412 857 301-
Direxion Daily Juni... JNUG 4.55004.53004.5400-0.7000 -13.33% 5.00004.26005.00005.220873 212 572-
Direxion Daily Lati... LBJ 111.470110.930122.0000.422 0.38% 107.930107.930111.470111.0483 317-
Direxion Daily Nat... GASL 32.2730.4032.451.60 5.22% 30.4730.1732.3730.67160 095-
Direxion Daily Rus... RUSS 6.106.016.16-0.16 -2.56% 6.116.076.206.26817 048-
Direxion Daily Rus... RUSL 90.2189.3690.722.22 2.52% 89.9088.9090.8087.99114 303-
Direxion Daily S&P... SPXS 8.738.738.74-0.16 -1.80% 8.818.698.828.893 811 720-
Direxion Daily S&P... SPXL 130.43130.34130.412.27 1.77% 129.49129.30131.13128.16533 007-
Direxion Daily S&P... LABD 9.799.739.80-0.64 -6.14% 10.189.6110.2810.433 831 286-
Direxion Daily S&P... LABU 49.8449.8350.002.85 6.07% 48.1547.7950.7946.991 901 076-
Direxion Daily Sem... SOXS 7.277.237.35-0.23 -3.07% 7.367.237.447.50710 873-
Direxion Daily Sem... SOXL 79.3079.0279.242.40 3.12% 78.3977.4379.6176.90262 317-
Direxion Dly CSI 30... CHAD 39.9036.3141.60-0.10 -0.25% 39.6239.6239.9140.006 379-
Direxion Dly CSU 3... CHAU 19.0018.5819.100.10 0.53% 19.0119.0019.0918.9055 323-
Direxion Emerging... EDZ 16.1916.1316.27-0.47 -2.82% 16.2916.0916.3316.66584 617-
Direxion Emerging... EDC 78.2378.0678.252.16 2.84% 77.7277.5378.6776.07287 901-
Direxion Energy Bu... ERX 30.0029.6630.090.83 2.85% 29.4429.1830.1729.171 627 301-
Direxion Financial ... FAZ 18.6218.5618.62-0.38 -2.00% 18.6918.4018.8219.002 419 294-
Direxion Financial ... FAS 45.6945.6845.850.88 1.96% 45.5245.5046.2244.813 200 187-
Direxion Shares ET... DRIP 17.5817.5517.93-1.17 -6.24% 18.7017.5018.9118.75456 330-
Direxion Small Cap... TZA 16.9016.8716.88-0.46 -2.65% 16.8916.6416.9417.3615 193 106-
Direxion Small Cap... TNA 111.45111.47111.483.08 2.84% 111.32111.07112.95108.371 985 930-
Direxion Technolog... TECL 69.6768.6770.861.11 1.62% 69.4469.1370.0368.56160 201-
Drexion Daily Real... DRV 11.2411.1911.33-0.15 -1.32% 11.3711.2211.4111.3959 188-
Dreyfus Municipal ... DMF 8.868.868.89-0.10 -1.12% 8.968.868.978.9623 761-
E-TRACS USB Bloom... UAG 19.2119.1219.250.08 0.42% 19.2119.2119.2119.13100-
E-TRACS USB Bloom... UCI 13.84013.79013.8500.098 0.71% 13.68013.68013.84613.74213 253-
E-TRACS USB Bloom... FUD 19.1219.0919.200.15 0.77% 19.1619.1219.1618.97200-
E-TRACS USB Bloom... PTM 10.0210.0310.05-0.07 -0.73% 9.999.9910.0210.09380-
E-TRACS USB Bloom... USV -22.780022.94000.0000 0.00%       23.6808--
EGShares India Infr... INXX 13.7713.6313.850.14 1.03% 13.7513.7113.7813.6375 270-
ETFS Physical Palla... PALL 76.5176.4876.590.06 0.08% 76.3076.3076.7776.4512 850-
ETFS Physical Plati... PPLT 91.5191.4591.60-0.55 -0.60% 91.1591.0691.7092.06101 229-
Eaton Vance Califo... EVM 11.4811.4511.47-0.03 -0.26% 11.5111.4511.5111.5171 536-
Eaton Vance Califo... CEV 12.5412.4412.49-0.01 -0.08% 12.5612.4212.5612.5517 742-
Eaton Vance Munic... EIM 12.4912.4612.50-0.06 -0.48% 12.5312.4612.5612.55143 760-
Eaton Vance New Y... ENX 12.3612.3512.36-0.08 -0.64% 12.4412.3312.4412.4423 032-
Eaton Vance New Y... EVY 12.8612.8612.95-0.10 -0.77% 12.9512.8612.9512.9621 684-
Ellsworth Fund Ltd ECF 9.028.959.020.08 0.89% 9.018.909.088.9451 702-
Emerson Radio Cor... MSN 1.181.181.22-0.04 -3.28% 1.221.181.221.228 450-
Energy Fuels Inc Or... UUUU 1.971.961.97-0.01 -0.51% 1.991.952.011.98153 032-
Enservco Corp. ENSV 0.22000.21200.24000.0057 2.66% 0.22500.21260.22500.2143291 677-
Entree Gold Inc Or... EGI 0.45760.44040.46000.0437 10.56% 0.42000.40980.45760.413981 079-
Espey Mfg. & Elect... ESP 23.900023.300024.4500-0.0166 -0.07% 23.900023.900023.900023.9166811-
Eurasian Minerals I... EMX 0.85860.85000.8800-0.0332 -3.72% 0.92000.83000.92000.8918111 821-
Exeter Resource Co... XRA 1.691.701.71-0.08 -4.52% 1.761.661.761.77436 136-
FieldPoint Petroleu... FPP 0.32650.32640.3265-0.0033 -1.00% 0.33000.29990.33000.329858 163-
First Trust ISE Chin... FNI 32.620032.440041.58000.4773 1.48% 32.500032.500032.690032.142716 454-
First Trust Morning... FDL 28.7327.8829.550.10 0.35% 28.7128.7028.8028.63279 586-
First Trust S&P REI... FRI 23.5923.4529.380.09 0.38% 23.5023.5023.6023.5078 723-
Flanigan's Enterpri... BDL 25.6525.6026.551.75 7.32% 23.9023.8525.7123.902 600-
Flexible Solutions I... FSI 1.781.781.80-0.04 -2.20% 1.821.771.881.8241 362-
Franklin Street Pro... FSP 12.1412.1412.150.03 0.25% 12.1412.1212.2712.11399 584-
Friedman Industrie... FRD 6.47006.47006.52000.1500 2.37% 6.35006.34006.57006.3800103 947-
GAMCO Global Gol... GGN 5.705.705.71-0.06 -1.04% 5.735.695.745.76702 444-
GSE Systems, Inc. GVP 3.353.303.40-0.05 -1.47% 3.413.263.413.4031 751-
Gastar Exploration... GST 1.361.361.370.03 2.26% 1.321.321.381.331 421 247-
General Employme... JOB 5.815.806.00-0.04 -0.68% 5.845.755.935.856 737-
General Moly, Inc. GMO 0.35210.35200.3700-0.0254 -6.73% 0.36000.35200.37990.369331 102-
Global X China Con... CHIQ 13.5313.4113.760.13 0.97% 13.4813.4613.5513.4036 824-
Global X China Ene... CHIE -10.6410.760.00 0.00%       10.67--
Global X China Fina... CHIX 14.5614.3814.720.26 1.82% 14.5514.5414.6014.3016 111-
Global X China Indu... CHII 14.1214.0114.400.08 0.54% 14.0714.0714.1214.04324-
Global X China Mat... CHIM 16.7816.3816.970.11 0.66% 16.7816.7816.7816.67150-
Global X Copper M... COPX 21.3921.0521.650.15 0.71% 21.3821.2521.6121.2434 214-
Global X FTSE Nord... GXF 21.3419.5021.360.29 1.38% 21.2021.2021.3421.053 587-
Global X Gold Expl... GOEX 22.0621.9722.17-1.02 -4.42% 22.8621.7222.8623.0820 885-
Global X Lithium a... LIT 28.8728.4428.880.12 0.42% 28.8028.8028.9428.75121 252-
Global X MSCI Arge... ARGT 29.0028.7529.200.06 0.21% 29.0828.8829.0828.9435 698-
Global X MSCI Colo... GXG 9.489.449.51-0.03 -0.32% 9.519.419.589.51272 006-
Global X MSCI Gree... GREK 8.478.438.580.22 2.67% 8.388.368.488.25856 904-
Global X MSCI Nige... NGE 16.1915.9916.440.33 2.08% 16.0715.8516.3715.8633 085-
Global X MSCI Norw... NORW 11.2911.2511.370.10 0.90% 11.2311.2311.3011.1966 787-
Global X MSCI Port... PGAL 10.560010.000011.48000.1561 1.50% 10.470010.440010.575010.403929 532-
Global X Silver Min... SIL 34.3834.3634.50-1.12 -3.15% 35.1033.8735.1935.50185 412-
Global X SuperDivi... SDIV 21.7421.2621.770.12 0.56% 21.6621.6421.7721.62199 119-
Global X Uranium E... URA 14.6514.6214.680.05 0.34% 14.6414.5514.7014.60451 391-
Glough Global Opp... GLO 10.5110.5110.540.03 0.29% 10.4910.4810.5710.48310 823-
Gold Resource Cor... GORO 3.463.443.45-0.22 -5.98% 3.563.363.643.681 309 237-
Golden Minerals Co... AUMN 0.52000.52000.53000.0099 1.94% 0.50010.50010.54000.510169 799-
Golden Star Resour... GSS 0.71500.71500.7171-0.0298 -4.00% 0.74110.71000.74110.74483 033 471-
Goldfield Corporat... GV 5.505.505.550.00 0.00% 5.555.505.905.50440 524-
Gorman-Rupp Com... GRC 30.2330.1730.230.33 1.10% 29.9529.9030.7529.9022 646-
Gran Tierra Energy... GTE 2.552.542.550.02 0.79% 2.472.472.562.532 225 967-
Great Panther Silve... GPL 1.251.241.25-0.07 -5.30% 1.301.181.311.322 492 153-
Grupo Simec, S.A.B... SIM 11.4311.3211.45-0.14 -1.21% 11.5111.3311.5111.574 073-
Guggenheim BRIC E... EEB 31.78031.73032.0000.265 0.84% 31.62031.62031.84031.5155 978-
Guggenheim China ... TAO 23.9622.3027.000.27 1.14% 23.8523.8524.0323.6912 927-
Guggenheim China ... HAO 25.0724.5628.800.35 1.42% 25.0025.0025.1124.7225 403-
Guggenheim Curren... FXA 75.3775.3475.48-0.28 -0.37% 75.4375.3475.4575.6513 729-
Guggenheim Curren... FXB 125.06124.88125.220.42 0.34% 124.93124.82125.13124.6465 911-
Guggenheim Curren... FXC 72.7972.6672.96-0.27 -0.37% 72.6272.4572.7973.06100 762-
Guggenheim Curren... FXE 105.98105.95105.970.66 0.63% 105.46105.46106.09105.32774 588-
Guggenheim Curren... FXS 109.9700109.2600110.47000.8225 0.75% 109.1500109.1500109.9700109.1475925-
Guggenheim Curren... FXF 95.711795.730095.80000.2049 0.21% 95.606495.606495.870095.50686 220-
Guggenheim Fronti... FRN 13.0612.9013.17-0.05 -0.38% 13.1112.9913.1513.1120 927-
Guggenheim Multi-... CVY 20.9320.8321.070.06 0.29% 20.8820.8820.9720.8776 864-
Guggenheim Russel... XLG 168.70167.73168.661.11 0.66% 168.12168.12168.93167.5916 734-
Guggenheim S&P 50... RPG 91.5191.0192.720.68 0.75% 91.1791.1791.6890.8376 672-
Guggenheim S&P 50... RPV 59.0957.5062.630.17 0.29% 59.0858.9359.1658.92110 612-
Guggenheim S&P G... CGW 32.2432.0232.340.35 1.10% 32.0632.0532.2731.8948 768-
Guggenheim S&P M... RFV 62.8959.1662.990.44 0.70% 62.6762.6763.0562.459 685-
Guggenheim S&P Sm... RZV 68.6468.2468.690.75 1.10% 68.4868.4868.9767.8915 903-
Guggenheim Solar ... TAN 17.4417.3817.500.18 1.04% 17.3117.3017.4517.2679 628-
HMG/Courtland Pro... HMG 10.531510.500010.84000.0215 0.20% 10.531510.531510.531510.9003250-
Hemispherx BioPha... HEB 0.71830.70110.72500.0173 2.47% 0.74000.68000.83570.70102 334 761-
Hooper Holmes, Inc... HH 0.79000.76900.77000.0306 4.03% 0.75000.74010.85000.759467 824-
IQ Real Return ETF CPI 27.30420.97029.3100.006 0.02% 27.29627.29627.30427.2981 455-
ImmunoCellular Th... IMUC 2.4522.4602.480-0.033 -1.32% 2.4802.4512.5082.48524 192-
Imperial Oil Limite... IMO 30.5230.5230.550.48 1.60% 30.0429.9830.5730.04224 168-
Income Opportunit... IOT -8.3108.8800.000 0.00%       8.922--
India Globalization... IGC 0.48000.47000.4855-0.0200 -4.00% 0.50000.46000.50000.5000165 852-
InnSuites Hospitali... IHT 1.93241.85001.9900-0.0157 -0.81% 1.85001.85001.93241.9481874-
Institutional Financ... IFMI 1.2001.2001.220-0.011 -0.91% 1.2201.1931.2201.211856-
Intellicheck Mobili... IDN 3.093.083.150.01 0.32% 3.153.063.153.0837 217-
Intelligent Systems... INS 4.174.164.390.01 0.24% 4.174.174.174.16450-
International Towe... THM 0.52500.51700.5296-0.0071 -1.33% 0.53110.50000.53120.5321242 005-
Inuvo, Inc New INUV 1.121.151.21-0.12 -9.68% 1.201.121.261.2439 304-
Invesco Advantage... VKI 11.2411.2411.27-0.09 -0.79% 11.2811.2411.2811.3364 540-
IsoRay, Inc. ISR 0.56990.56000.57000.0024 0.42% 0.57560.55030.58000.567560 528-
LGL Group, Inc. (Th... LGL 4.854.604.880.04 0.83% 4.794.604.904.81127 093-
Ladenburg Thalman... LTS 2.502.502.510.04 1.63% 2.492.442.592.46171 448-
Libbey Inc. LBY 10.7710.7610.770.12 1.13% 10.7910.6510.9510.65188 766-
Lucas Energy, Inc. CEI 0.33010.33010.33450.0021 0.64% 0.32990.31160.33730.3280243 868-
MFS California Mun... CCA 11.4411.4011.47-0.09 -0.76% 11.5111.4211.5211.534 780-
Mag Silver Corpora... MAG 11.6511.6711.66-0.58 -4.74% 12.0311.3412.0312.23668 875-
Market Vectors Ch... CNY 41.2440.7944.99-0.16 -0.39% 41.5041.1941.5038.725 350-
Market Vectors Do... DRR 59.090059.070062.5000-1.2999 -2.15% 60.000058.960060.000060.38991 203-
Market Vectors Se... SMH 80.5580.3580.510.80 1.00% 80.1379.8580.6079.751 906 220-
Materials Select Se... XLB 53.6553.6253.690.85 1.61% 53.2653.2353.7252.806 047 635-
Micron Solutions, I... MICR 4.0503.8503.9400.000 0.00% 3.9003.8804.0503.8754 305-
NTN Buzztime, Inc. NTN 8.057.968.150.27 3.47% 7.707.708.277.7812 311-
NanoViricides, Inc.... NNVC 1.151.131.150.04 3.60% 1.091.091.151.1178 361-
National HealthCar... NHC 73.7673.7673.790.62 0.85% 73.5371.6974.6473.1424 167-
Navidea Biopharma... NAVB 0.51080.51100.52500.0517 11.26% 0.53010.49100.53030.4591842 566-
Neuberger Berman... NBW 14.1914.0914.26-0.13 -0.91% 14.3414.1914.3414.328 968-
Neuberger Berman... NBH 14.9514.9514.97-0.11 -0.73% 15.0314.9515.0315.0625 815-
Neuberger Berman... NBO 12.65012.64012.720-0.075 -0.59% 12.72012.59012.75012.72520 992-
Nevsun Resources ... NSU 2.352.352.36-0.12 -4.86% 2.462.352.462.47663 394-
New Concept Energ... GBR 1.79261.78001.80000.0297 1.68% 1.78001.66001.89001.7629111 774-
New Gold Inc. NGD 3.033.003.01-0.12 -3.81% 3.082.963.133.157 789 166-
Northern Dynasty ... NAK 1.501.511.520.01 0.67% 1.501.461.521.492 055 519-
Northern Oil and G... NOG 2.202.202.25-0.10 -4.35% 2.302.202.352.30736 562-
Novagold Resource... NG 4.054.014.00-0.23 -5.37% 4.183.904.204.285 665 771-
OncoCyte Corpora... OCX 5.955.905.950.00 0.00% 6.005.856.005.955 886-
Orchids Paper Prod... TIS 23.9123.8723.910.23 0.97% 23.8223.4124.4123.6891 453-
Pacholder High Yie... PHF 7.867.867.900.01 0.13% 7.847.847.917.8529 510-
Palatin Technologi... PTN 0.41000.40120.40220.0198 5.07% 0.40000.39610.42000.39023 082 804-
Pareteum Corp TEUM 0.70000.70000.7001-0.0150 -2.10% 0.71980.70000.71980.7150104 333-
Park National Corp... PRK 108.32107.82108.321.04 0.97% 107.78107.22108.84107.2814 258-
Peritus High Yield ... HYLD 35.8135.5336.600.07 0.20% 35.6435.6435.9635.7423 083-
PharmAthene, Inc PIP 0.70240.70010.7006-0.0403 -5.43% 0.74000.68000.75000.74271 484 507-
Platinum Group Me... PLG 1.221.221.23-0.01 -0.81% 1.221.161.251.23937 799-
Polymet Mining Co... PLM 0.70440.70150.7135-0.0225 -3.10% 0.72690.70150.72690.7269153 150-
Power REIT (MD) PW 7.186.827.500.06 0.84% 7.167.167.187.121 200-
PowerShares Build... BAB 29.3729.3030.10-0.16 -0.54% 29.4629.3429.4929.5385 430-
PowerShares Clean... PZD 36.8730.0037.070.12 0.33% 36.7236.7237.0736.753 570-
PowerShares DB A... DBA 19.4019.0019.440.20 1.04% 19.2019.2019.4419.20603 171-
PowerShares DB Ba... BDD 7.546.907.600.77 11.37% 7.547.547.546.771 342-
PowerShares DB Ba... BOM 15.623815.340016.0000-0.1386 -0.88% 16.000015.623816.000015.7624220-
PowerShares DB Ba... DBB 15.9714.8816.320.11 0.69% 15.9115.8916.0115.86397 224-
PowerShares DB Co... DBC 15.0014.5116.000.07 0.47% 14.8914.8615.0114.931 449 338-
PowerShares DB Cr... DTO 127.3800127.3000128.3800-3.1789 -2.43% 130.7490127.3800131.5900130.55893 555-
PowerShares DB En... DBE 12.4012.1312.720.06 0.49% 12.3012.2512.4212.3444 391-
PowerShares DB O... DBO 8.658.658.660.05 0.58% 8.588.548.668.60317 911-
PowerShares DB Si... DBS 27.3027.0227.75-0.45 -1.62% 27.4927.3027.4927.7511 496-
PowerShares DB US... UDN 21.1621.1321.190.05 0.24% 21.1021.1021.1821.1123 941-
PowerShares DB US... UUP 25.5025.4825.53-0.07 -0.27% 25.5925.4825.5925.571 639 830-
PowerShares Dyna... PXJ 10.990010.950011.23000.0772 0.71% 10.950010.940611.010010.91289 637-
PowerShares Dyna... PSJ 52.970052.650068.39000.3812 0.72% 52.865452.865453.045052.58884 683-
PowerShares Finan... PGF 18.8718.8518.92-0.02 -0.08% 18.8818.8618.9018.88205 627-
PowerShares Funda... PXSV 29.6529.5130.000.29 0.99% 29.7829.6529.7929.365 401-
PowerShares Globa... PBD 11.36010.00012.5000.075 0.66% 11.34111.34111.39911.2856 474-
PowerShares Globa... PXR 35.48035.13035.9900.675 1.94% 35.48035.48035.48034.80529 918-
PowerShares High ... PHB 18.9318.9219.00-0.01 -0.05% 18.9518.9218.9618.94551 784-
PowerShares India ... PIN 23.2118.9130.000.29 1.27% 23.1523.1323.2322.92118 760-
PowerShares Liste... PSP 12.1311.5812.590.12 1.00% 12.0612.0612.1512.01208 315-
PowerShares Natio... PZA 25.0724.9026.86-0.10 -0.40% 25.1725.0725.2125.17215 452-
PowerShares S&P 5... SPLV 44.0844.0344.110.13 0.30% 43.9943.9644.1443.951 206 639-
PowerShares Wilde... PBW 4.183.874.560.04 0.97% 4.164.164.204.1473 902-
PowerShares Wilde... PUW 26.14025.98033.4500.478 1.86% 25.99025.95026.14025.6621 401-
ProShares Global L... PEX 42.1041.3343.430.21 0.50% 42.0042.0042.2041.893 179-
ProShares Short Do... DOG 17.7917.7718.36-0.20 -1.11% 17.8517.7717.8717.99493 653-
ProShares Short Fi... SEF 13.3713.1016.00-0.09 -0.67% 13.4613.2913.4613.46112 034-
ProShares Short Hi... SJB 23.8123.6624.01-0.05 -0.21% 23.8223.8123.8823.86115 378-
ProShares Short M... EUM 21.6021.5721.67-0.21 -0.96% 21.6521.5621.6721.81124 940-
ProShares Short M... MYY 12.338.8815.82-0.09 -0.72% 12.3412.3212.3612.4229 448-
ProShares Short QQ... PSQ 41.3741.3441.37-0.30 -0.72% 41.5141.2941.5441.67253 712-
ProShares Short Ru... RWM 46.6546.6046.66-0.45 -0.96% 46.6546.4346.6947.10593 235-
ProShares Short S&... SH 34.0934.1034.11-0.22 -0.64% 34.1834.0334.2034.313 614 375-
ProShares Short Sm... SBB 37.87934.27041.200-0.676 -1.75% 37.93237.87937.93238.5552 162-
ProShares Short VI... SVXY 145.11144.85144.993.44 2.43% 143.52143.02145.28141.652 181 299-
ProShares Trust II VIXY 12.5212.5212.53-0.31 -2.42% 12.6312.4912.6912.831 522 328-
ProShares Trust Ul... UVXY 14.2014.2214.23-0.73 -4.89% 14.4514.1414.6214.9116 325 972-
ProShares Ultra 20... UBT 75.9275.7981.36-1.99 -2.55% 76.8875.8777.2577.9117 977-
ProShares Ultra 7-... UST 57.6057.5657.81-0.58 -1.00% 57.8957.6057.9258.184 208-
ProShares Ultra Ba... UYM 58.3657.3059.391.91 3.38% 57.2457.2458.4556.4548 864-
ProShares Ultra Blo... UCO 18.0218.0118.030.36 2.04% 17.5717.4118.0817.636 337 850-
ProShares Ultra Blo... BOIL 11.6411.1811.860.09 0.78% 11.5211.3311.6411.5540 471-
ProShares Ultra Co... UCC 68.380060.2700110.25001.2616 1.88% 68.510068.000068.510067.11841 654-
ProShares Ultra Do... DDM 94.3592.0194.902.09 2.27% 93.8093.6094.6192.26203 812-
ProShares Ultra Eu... ULE 14.9214.8514.970.19 1.29% 14.7514.7514.9714.7337 817-
ProShares Ultra FT... XPP 57.5557.1057.911.43 2.55% 57.6157.5557.8156.1210 417-
ProShares Ultra Fin... UYG 99.2091.97100.001.39 1.42% 99.2498.9099.8397.8156 919-
ProShares Ultra Go... UGL 39.3739.2039.55-0.78 -1.94% 39.5439.1639.7640.15105 737-
ProShares Ultra He... RXL 71.5167.6190.881.00 1.42% 71.0071.0071.7070.515 009-
ProShares Ultra Ind... UXI 55.42048.77070.8600.604 1.10% 54.90054.90055.56054.8161 295-
ProShares Ultra MS... EET 67.5167.2867.791.17 1.76% 67.0067.0068.0166.345 962-
ProShares Ultra Mi... MVV 104.0195.26133.371.12 1.09% 104.20103.96104.98102.8933 830-
ProShares Ultra Oi... DIG 35.9435.5036.340.94 2.69% 35.3935.2136.0335.00115 303-
ProShares Ultra QQ... QLD 111.59111.54111.561.60 1.45% 110.69110.54111.94109.99516 320-
ProShares Ultra Re... URE 125.40124.55126.080.70 0.56% 124.46124.46125.59124.7013 093-
ProShares Ultra Ru... UWM 119.88119.80119.912.23 1.90% 119.79119.71120.92117.65188 528-
ProShares Ultra S&... SSO 86.6686.6486.660.98 1.14% 86.2486.1787.0085.682 299 047-
ProShares Ultra Se... USD 79.0969.6079.461.33 1.71% 78.5078.2579.1277.765 091-
ProShares Ultra Sil... AGQ 38.4838.2138.71-1.33 -3.34% 38.6838.1438.9939.81157 479-
ProShares Ultra Te... ROM 126.84126.50148.551.79 1.43% 126.00125.82127.22125.0531 681-
ProShares Ultra Ut... UPW 44.6935.7357.170.04 0.08% 44.6944.6944.6944.65222-
ProShares Ultra Ye... YCL 60.7560.4460.57-1.01 -1.64% 60.7560.7560.7561.76107-
ProShares UltraPro... UDOW 114.21113.75114.753.90 3.54% 112.81112.65114.46110.31301 633-
ProShares UltraPro... URTY 130.60130.69130.853.45 2.71% 130.62130.40132.41127.15214 451-
ProShares UltraPro... UPRO 99.1899.1099.171.71 1.75% 98.4198.3099.7197.501 656 535-
ProShares UltraPro... SRTY 44.6544.5744.67-1.27 -2.77% 44.6944.0144.8045.92743 256-
ProShares UltraPro... SPXU 16.5516.5516.56-0.31 -1.84% 16.6816.4616.7016.865 240 498-
ProShares UltraSho... SMN 17.5017.3117.87-0.60 -3.31% 17.8417.4617.8418.1017 492-
ProShares UltraSho... SCO 38.1038.1138.15-0.83 -2.13% 39.1238.0039.4838.931 336 669-
ProShares UltraSho... KOLD 30.020029.060031.1200-0.3003 -0.99% 30.500030.020030.940030.320334 079-
ProShares UltraSho... SZK -15.63025.8000.000 0.00%       15.866--
ProShares UltraSho... SCC -29.2829.720.00 0.00%       29.75--
ProShares UltraSho... DXD 12.4112.3012.45-0.28 -2.21% 12.4912.3612.5012.691 825 533-
ProShares UltraSho... EUO 25.1325.1025.16-0.33 -1.30% 25.3825.0725.3825.46469 659-
ProShares UltraSho... EPV 39.9039.5144.80-0.69 -1.70% 39.9939.7940.2040.5964 576-
ProShares UltraSho... SKF 27.8922.3130.46-0.39 -1.38% 28.0027.6828.0028.2880 449-
ProShares UltraSho... GLL 74.0473.6774.301.54 2.12% 73.7973.3574.1772.5048 295-
ProShares UltraSho... TBT 38.4538.4238.440.87 2.32% 38.0037.8538.5237.582 629 055-
ProShares UltraSho... PST 21.7721.7121.820.19 0.88% 21.7021.6721.7721.5816 996-
ProShares UltraSho... EEV 12.2512.1912.32-0.24 -1.92% 12.2912.2012.3112.49217 074-
ProShares UltraSho... MZZ 22.81016.35029.100-0.205 -0.89% 22.66022.66022.87023.015940-
ProShares UltraSho... DUG 43.8043.2644.48-0.91 -2.04% 44.4243.6744.6744.71112 006-
ProShares UltraSho... QID 18.2918.2818.30-0.27 -1.45% 18.4518.2318.4618.561 748 329-
ProShares UltraSho... SRS 31.9331.5932.28-0.17 -0.53% 32.1631.8632.1632.1063 046-
ProShares UltraSho... TWM 21.4321.4221.49-0.41 -1.88% 21.4521.2321.4721.841 899 149-
ProShares UltraSho... SDS 13.1413.1513.16-0.15 -1.13% 13.2113.0913.2313.2910 202 907-
ProShares UltraSho... ZSL 30.7030.5030.891.09 3.68% 30.5030.3530.8729.6179 474-
ProShares UltraSho... YCS 72.2172.1472.201.78 2.53% 71.7771.5572.2670.4332 036-
ProShares Ultrasho... FXP 27.0026.7727.17-0.68 -2.46% 26.9426.8327.0027.6866 532-
PureFunds ISE Big D... BIGD 25.725525.610025.74000.1722 0.67% 25.700025.700025.800025.55331 119-
PureFunds ISE Cybe... HACK 29.2629.1329.450.17 0.58% 29.2329.2229.4329.09409 273-
PureFunds ISE Junio... SILJ 12.2912.2412.41-0.52 -4.06% 12.6612.1212.6612.81157 656-
PureFunds ISE Mob... IPAY 28.4928.2728.680.14 0.49% 28.5528.4928.5528.3534 417-
QuantShares U.S. M... SIZ -21.3621.700.00 0.00%       21.21--
RELM Wireless Cor... RWC 5.005.005.15-0.10 -1.96% 5.154.955.155.109 843-
Retractable Techn... RVP 1.011.011.02-0.02 -1.94% 1.010.991.031.0326 645-
Rexahn Pharmaceu... RNN 0.44710.44440.44450.0321 7.73% 0.41000.41000.45000.41503 924 656-
SIFCO Industries, In... SIF 8.458.408.500.20 2.42% 8.158.158.607.853 150-
SPDR Barclays 1-3 ... BIL 45.7145.7145.720.00 0.00% 45.7245.7145.7245.71805 366-
SPDR Barclays Lon... LWC 40.3739.0042.21-0.28 -0.69% 40.5140.2840.5440.6522 200-
SPDR Barclays Lon... TLO 70.1970.1170.35-0.85 -1.20% 70.6770.1470.7471.04116 677-
SPDR Barclays Mor... MBG 26.2526.2226.36-0.14 -0.53% 26.3126.2526.3826.39330 101-
SPDR Barclays Shor... SJNK 28.0728.0528.080.02 0.07% 28.0728.0328.1128.053 761 618-
SPDR Bloomberg B... JNK 37.1237.0537.170.08 0.22% 37.0837.0737.1337.046 731 607-
SPDR Bloomberg B... BWX 27.0426.9827.12-0.07 -0.26% 27.0227.0027.0927.11198 044-
SPDR DJ Euro STOX... FEZ 38.2538.1838.290.29 0.76% 38.0538.0038.3137.968 258 099-
SPDR DJ Wilshire R... RWR 94.2893.7794.830.43 0.46% 93.8593.6894.3793.85140 675-
SPDR Dow Jones In... DIA 209.69209.72209.732.31 1.11% 208.95208.84209.98207.383 160 695-
SPDR Global Dow E... DGT 75.698675.630076.18000.4441 0.59% 75.510075.510075.800075.25451 062-
SPDR Gold Trust GLD 120.25120.25120.26-1.23 -1.01% 120.53120.05120.87121.488 991 511-
SPDR MidCap Trust... MDY 317.75317.76317.821.92 0.61% 317.71317.32318.98315.831 017 162-
SPDR Nuveen S&P H... HYMB 56.8956.7357.00-0.27 -0.47% 57.0156.7857.1757.1698 382-
SPDR S&P 500 SPY 238.52238.46238.471.35 0.57% 237.91237.81238.95237.1657 831 674-
SPDR S&P Aerospa... XAR 68.9667.0171.500.13 0.19% 69.0068.8069.1368.8389 152-
SPDR S&P China ET... GXC 84.1581.1689.191.06 1.28% 84.0684.0684.3983.0936 957-
SPDR S&P Dividend... SDY 89.2289.1389.260.56 0.63% 88.9988.8789.4088.66571 606-
SPDR S&P Emerging... GMF 87.85080.00088.0600.889 1.02% 87.71087.63088.08386.96111 877-
SPDR S&P Emerging... GUR 29.7614.7130.930.38 1.29% 29.6129.6129.7629.388 105-
SPDR S&P Emerging... GML 50.9950.8152.41-0.25 -0.49% 50.7150.6650.9951.242 563-
SPDR S&P Emerging... EWX 46.1245.0046.160.36 0.78% 45.9745.9546.1845.76315 408-
SPDR S&P Global D... WDIV 66.1465.0467.140.33 0.50% 65.9265.9266.2165.8112 706-
SPDR S&P Health C... XHS 58.1357.7266.940.28 0.48% 57.8757.8258.2657.857 375-
SPDR S&P Insuranc... KIE 86.6286.1387.120.72 0.84% 86.3586.3586.8185.90176 276-
SPDR S&P Internati... IPD 39.2339.0539.340.24 0.61% 39.0039.0039.2338.99702-
SPDR S&P Internati... GWX 32.0631.1732.970.20 0.63% 31.9631.9632.1031.8642 142-
SPDR S&P Internati... IPK 39.729539.470039.79000.6089 1.56% 39.450039.450039.779939.12062 151-
SPDR S&P Internati... IST 24.33016.19024.9000.045 0.19% 24.25024.25024.33624.2852 664-
SPDR S&P Metals &... XME 30.5230.4830.570.21 0.69% 30.7430.1930.8530.314 633 101-
SPDR S&P Middle E... GAF 61.440061.340062.33000.1187 0.19% 61.420061.420061.592261.32131 348-
SPDR S&P Oil & Gas... XOP 36.0936.0136.040.71 2.01% 35.4235.2236.1235.3812 718 142-
SPDR S&P Pharmac... XPH 42.1841.9642.420.20 0.48% 42.1141.9642.3241.98117 531-
SPDR S&P Semicond... XSD 60.8560.5064.500.58 0.96% 60.5260.5261.0160.27129 708-
SPDR Select Sector... XLY 89.5289.4589.480.70 0.79% 89.1289.1289.6588.825 019 658-
SPDR Select Sector... XLP 55.7255.6855.740.22 0.40% 55.5355.5155.8055.506 652 123-
SPDR Select Sector... XLE 68.7768.7368.820.58 0.85% 68.3668.1568.9368.1913 120 156-
SPDR Select Sector... XLF 23.8923.8623.870.21 0.89% 23.8923.8624.0123.6866 028 217-
SPDR Select Sector... XLV 74.7374.7274.750.32 0.43% 74.7174.5074.9574.417 486 440-
SPDR Select Sector... XLI 66.6666.6466.700.32 0.48% 66.6266.4466.8466.3411 464 329-
SPDR Select Sector... XLK 54.0854.0854.130.28 0.52% 54.0253.9354.1953.809 804 928-
SPDR Select Sector... XLU 51.9351.9151.95-0.07 -0.13% 51.8551.6452.0152.0010 079 265-
SPDR Series Trust ... XBI 70.5870.5970.741.42 2.05% 69.7569.5871.0469.176 053 114-
SPDR Series Trust S... XHB 37.9037.8038.000.18 0.48% 37.8237.6137.9937.722 465 729-
SPDR Wells Fargo P... PSK 44.6941.4445.320.04 0.09% 44.6144.6144.7544.6523 695-
Saga Communicatio... SGA 51.6551.5051.650.05 0.10% 51.6049.7351.7551.609 126-
Samson Oil & Gas L... SSN 0.52910.51170.5300-0.0009 -0.17% 0.53800.51170.53800.530012 272-
Sandstorm Gold Lt... SAND 4.044.024.00-0.08 -1.94% 4.083.874.114.123 296 736-
Schwab Emerging M... SCHE 24.5123.3025.800.19 0.78% 24.4824.4324.5524.32806 890-
Schwab U.S. Small-... SCHA 64.1460.2965.880.56 0.88% 64.0763.9164.3463.58659 789-
Schwab US Aggreg... SCHZ 51.9650.9352.35-0.16 -0.31% 52.0451.9152.0452.12536 902-
Seaboard Corporat... SEB 4 317.604 300.004 317.60-2.20 -0.05% 4 340.004 298.514 350.004 319.80348-
Servotronics, Inc. SVT 10.350010.250010.35000.0000 0.00% 10.270010.250010.350010.350011 101-
Singing Machine Co... SMD 92.534789.000093.08000.8764 0.96% 91.600091.600092.601391.6583813-
Skyline Corporatio... SKY 6.496.476.51-0.16 -2.41% 6.716.336.926.6592 815-
Solitario Explorati... XPL 0.81100.81100.85000.0010 0.12% 0.84000.81000.84000.810035 516-
Southwest Georgia... SGB 21.000020.600021.1500-0.4754 -2.21% 21.400020.658121.400021.47543 480-
Sprott Physical Go... PHYS 10.3410.3110.38-0.15 -1.43% 10.4310.3210.4410.491 239 551-
Sprott Physical Pla... SPPP 7.807.757.860.00 0.00% 7.767.767.807.8024 966-
Sprott Physical Silv... PSLV 6.646.626.70-0.14 -2.06% 6.706.636.716.78676 519-
SunLink Health Sys... SSY 1.561.561.580.05 3.32% 1.521.521.571.5164 598-
Supreme Industries... STS 21.0121.0121.03-0.50 -2.32% 21.8021.0021.8021.5180 365-
Synthetic Biologics... SYN 0.50130.50130.5024-0.0012 -0.24% 0.54040.48170.54040.5025667 452-
Tanzanian Royalty... TRX 0.49540.50000.5053-0.0346 -6.53% 0.51000.47510.52000.5300166 642-
Taseko Mines, Ltd. TGB 1.16001.14001.16000.0400 3.57% 1.12001.10001.16001.1200518 799-
Tengasco, Inc. TGC 0.68590.69000.7008-0.0161 -2.29% 0.70000.65100.74000.702032 843-
Teucrium Corn Fun... CORN 18.9518.4618.990.27 1.45% 18.5618.5619.1018.6892 114-
Teucrium Wheat ET... WEAT 6.756.506.890.11 1.66% 6.636.606.786.64320 587-
Timmins Gold Corp TGD 0.37970.37500.3800-0.0054 -1.40% 0.38510.37260.40100.3851818 518-
Tompkins Financia... TMP 87.0886.7887.061.32 1.54% 86.5386.5387.8885.7611 285-
TransAtlantic Petr... TAT 1.421.421.440.00 0.00% 1.401.401.441.4218 107-
Trio-Tech Internat... TRT 4.25004.21004.24000.0182 0.43% 4.24574.24574.25004.23181 705-
U.S. Geothermal In... HTM 4.134.124.14-0.03 -0.72% 4.154.064.194.1622 444-
UBS ETRACS 2xLev... LBDC 21.25021.08021.2800.001 0.00% 21.75021.23521.75021.2491 999-
UBS ETRACS 2xLev... BDCL 21.2821.0021.410.07 0.33% 21.3521.2621.3821.2198 897-
UBS ETRACS Month... CEFL 18.0617.9623.150.16 0.89% 17.9117.9118.1017.90334 207-
UBS ETRACS Month... DVHL 23.16022.00024.6600.215 0.94% 23.00022.99123.16122.94518 776-
UBS ETRACS Month... MRRL 18.1718.0418.600.26 1.45% 17.9517.9518.1717.919 284-
UBS ETRACS Month... LMLP 13.7412.6114.010.09 0.66% 13.6513.6513.8413.6515 862-
UBS ETRACS Mthly... MORL 18.1318.1018.200.19 1.06% 17.9917.9518.2017.94242 398-
UQM TECHNOLOGI... UQM 0.47020.46300.47040.0102 2.22% 0.46500.46260.47040.460032 813-
UltraPro MidCap40... UMDD 90.7080.0091.251.91 2.15% 90.6390.5491.3088.797 001-
UltraPro Short Dow... SDOW 33.3333.1633.53-1.15 -3.34% 33.7633.2133.7734.481 069 178-
United States 12 M... USL 18.1517.9518.630.14 0.78% 17.9517.8818.1518.0151 783-
United States Anti... UAMY 0.43890.41980.43900.0090 2.09% 0.41750.39670.44000.42997 728-
United States Bren... BNO 14.1614.1214.160.19 1.36% 13.9813.9114.1713.97311 881-
United States Com... USCI 38.7036.7239.730.03 0.08% 38.5038.1238.7338.6742 084-
United States Natu... UNG 7.337.327.330.01 0.14% 7.277.227.347.325 557 597-
United States Oil F... USO 10.3610.3610.370.11 1.07% 10.2310.1810.3810.2521 625 669-
Universal Security ... UUU 3.052.953.100.15 5.17% 2.952.853.052.9020 831-
Ur Energy Inc Comm... URG 0.61500.61000.6150-0.0100 -1.60% 0.63600.60100.63600.6250235 293-
Uranium Energy Co... UEC 1.411.401.41-0.05 -3.42% 1.461.401.481.46679 122-
VanEck Vectors Ag... MOO 54.4054.2754.830.57 1.06% 54.1354.1354.5353.8344 650-
VanEck Vectors Ch... PEK 38.7238.6138.920.07 0.18% 38.7538.7238.8538.6519 864-
VanEck Vectors Ch... CNXT 29.4128.3930.440.19 0.65% 29.4629.4129.4829.223 924-
VanEck Vectors Co... KOL 13.8413.7813.92-0.03 -0.22% 13.8513.7513.8713.87402 890-
VanEck Vectors En... EVX 79.000056.3200101.54000.4355 0.55% 79.000079.000079.000078.5645300-
VanEck Vectors In... SCIF 57.8857.2058.110.50 0.87% 57.8657.6158.0757.38178 397-
VanEck Vectors Oi... OIH 28.8328.8028.870.24 0.84% 28.7128.5528.9028.594 009 769-
VanEck Vectors Re... RTH 80.647180.220082.01000.3184 0.40% 80.350080.350080.647180.32874 557-
VanEck Vectors St... SLX 38.9138.7240.000.32 0.83% 38.8938.5539.1538.59162 209-
VanEck Vectors Un... FRAK 15.810015.820015.96000.1051 0.67% 15.710015.690015.820015.70494 176-
Vaneck Vectors Af... AFK 21.1521.0021.43-0.07 -0.33% 21.3821.1521.3821.228 362-
Vaneck Vectors Br... BRF 19.9219.8020.200.04 0.20% 19.6419.6319.9419.8832 990-
Vaneck Vectors Gl... GEX 57.3057.3057.630.58 1.02% 57.3057.1057.5756.721 323-
Vaneck Vectors Go... GDX 22.2222.2022.21-0.98 -4.22% 22.9121.9522.9223.20113 361 307-
Vaneck Vectors In... IDX 23.2319.0023.290.02 0.09% 23.2923.2323.3323.2159 008-
Vaneck Vectors Ju... GDXJ 32.2432.2432.25-1.46 -4.33% 33.1331.6233.1733.7025 568 603-
Vaneck Vectors Po... PLND 17.1617.1217.240.57 3.45% 16.9316.9317.1816.5913 653-
Vaneck Vectors Ra... REMX 17.1517.0117.360.09 0.53% 17.2117.0317.2117.06121 080-
Vaneck Vectors Ru... RSX 20.8020.7620.810.18 0.87% 20.7520.6720.8320.625 239 707-
Vaneck Vectors So... KWT 36.226835.500040.99000.3183 0.89% 35.500035.500036.226835.9085380-
Vaneck Vectors Ur... NLR 49.8140.5250.000.31 0.63% 49.8149.8149.8149.50265-
Vaneck Vectors Vi... VNM 13.8013.7313.92-0.01 -0.07% 13.9013.7513.9213.81251 394-
Vanguard Consume... VCR 141.14133.00181.081.10 0.79% 140.66140.51141.36140.0453 914-
Vanguard Consume... VDC 143.46142.81144.040.58 0.40% 142.98142.98143.64142.8884 453-
Vanguard Div Appr... VIG 91.4991.4091.520.40 0.44% 91.3091.2191.6591.09528 465-
Vanguard Energy E... VDE 94.7494.2995.191.01 1.08% 93.9993.8294.9193.73188 438-
Vanguard Extended... EDV 112.32110.47115.97-2.11 -1.84% 113.31112.21113.65114.4339 204-
Vanguard Extended... VXF 101.71101.12102.280.80 0.79% 101.54101.25102.03100.91182 434-
Vanguard FTSE All-... VEU 49.0148.9149.050.35 0.72% 48.9148.8749.0648.661 368 607-
Vanguard FTSE All-... VSS 105.1699.92195.230.64 0.61% 104.98104.75105.24104.52157 842-
Vanguard FTSE Dev... VEA 40.2940.2240.320.26 0.65% 40.2140.1640.3340.038 687 409-
Vanguard FTSE Eme... VWO 40.4540.3740.490.29 0.72% 40.3840.3440.5340.1614 057 952-
Vanguard FTSE Pac... VPL 63.7660.2064.060.38 0.60% 63.6963.6563.8663.38232 683-
Vanguard FTSEEuro... VGK 53.7753.6853.800.45 0.84% 53.5953.5253.8153.327 143 424-
Vanguard Financial... VFH 60.9160.8460.950.48 0.79% 61.0060.7861.2360.431 159 734-
Vanguard Growth E... VUG 123.99123.84124.020.87 0.71% 123.50123.43124.19123.12429 027-
Vanguard Health C... VHT 138.60134.55139.070.78 0.57% 138.28138.01138.97137.8298 539-
Vanguard High Div... VYM 78.0177.9478.040.38 0.49% 77.9177.8278.1477.63573 918-
Vanguard Industria... VIS 126.77118.80136.710.81 0.64% 126.46126.28127.07125.96109 772-
Vanguard Informat... VGT 138.06137.51165.000.85 0.62% 137.64137.34138.32137.21845 391-
Vanguard Large-Ca... VV 109.47102.91116.030.68 0.63% 109.13109.13109.62108.79193 512-
Vanguard Material... VAW 121.62114.54125.001.69 1.41% 120.97120.95121.75119.93103 714-
Vanguard Mega Ca... MGC 81.6279.5186.530.53 0.65% 81.3881.3881.7381.0927 864-
Vanguard Mid-Cap... VO 141.46139.58142.900.77 0.55% 141.21140.99141.64140.69261 680-
Vanguard Mid-Cap... VOT 115.40114.75116.050.65 0.57% 115.21115.14115.55114.7594 446-
Vanguard Mid-Cap... VOE 103.00102.41103.990.50 0.49% 102.93102.62103.17102.50279 477-
Vanguard REIT ETF... VNQ 84.5184.4684.560.35 0.42% 84.1684.0284.6484.163 053 077-
Vanguard S&P 500 ... VOO 219.01218.91218.941.31 0.60% 218.41218.29219.36217.701 593 025-
Vanguard Small-Ca... VB 135.44135.02135.351.01 0.75% 135.30134.88135.90134.431 271 509-
Vanguard Small-Ca... VBK 143.16142.75143.670.93 0.65% 143.06143.00143.65142.23128 516-
Vanguard Small-Ca... VBR 124.62124.26125.050.90 0.73% 124.46124.35125.10123.72305 671-
Vanguard Telecom... VOX 97.9392.0698.480.86 0.89% 97.4597.4298.2097.0756 562-
Vanguard Total Bo... BND 81.3280.9082.50-0.25 -0.31% 81.4181.2781.4681.571 549 506-
Vanguard Total Sto... VTI 122.87122.78122.880.76 0.62% 122.56122.52123.09122.111 968 932-
Vanguard Total Wo... VT 66.4366.4467.450.40 0.61% 66.2766.1966.5166.031 364 136-
Vanguard Utilities ... VPU 113.95113.44114.50-0.05 -0.04% 113.82113.48114.09113.99146 500-
Vanguard Value ET... VTV 95.9995.5696.470.50 0.52% 95.8895.7996.1895.491 285 575-
Velocity Shares 3x... DWT 28.3928.3828.42-0.95 -3.24% 29.5528.2929.9529.342 090 471-
Velocity Shares 3x... UWT 18.1718.1518.170.61 3.47% 17.4617.2218.2317.565 160 463-
VelocityShares 3X ... DGAZ 21.9221.9221.95-0.18 -0.81% 22.4321.8722.8822.103 945 639-
VelocityShares 3x ... UGAZ 18.7318.7418.780.14 0.75% 18.3617.9518.8018.623 385 595-
Versar, Inc. VSR 1.331.331.350.01 0.91% 1.341.331.401.3213 378-
Vicon Industries, In... VII 0.40000.40810.4200-0.0299 -6.96% 0.43000.35100.44830.4299128 298-
Vista Gold Corp VGZ 0.97400.97400.9741-0.0260 -2.60% 1.00000.95661.01001.0000352 690-
Wells Fargo Advan... EAD 8.528.548.56-0.03 -0.35% 8.548.528.568.55130 535-
Western Asset Inte... SBI 9.799.739.760.06 0.62% 9.759.739.839.7319 560-
WidePoint Corp. WYY 0.44000.42960.45000.0000 0.00% 0.44000.42010.46300.4400190 254-
Wireless Telecom G... WTT 1.45801.40001.50000.0448 3.17% 1.40001.40001.48001.413215 709-
WisdomTree Asia L... ALD 44.3944.3644.510.09 0.20% 44.3044.3044.4444.3026 302-
WisdomTree Bloom... USDU 26.9326.8926.990.02 0.07% 26.9726.9227.0026.9119 798-
WisdomTree Chine... CYB 24.1823.9525.000.00 0.00% 24.2224.1224.2524.184 358-
WisdomTree Divide... DTN 82.5477.6382.640.37 0.45% 82.2982.2982.6782.1714 117-
WisdomTree Emerg... DGS 45.1944.3047.100.31 0.69% 45.1645.1045.2844.8871 129-
WisdomTree Emerg... DEM 41.3439.9441.700.39 0.95% 41.2641.2641.4340.95277 637-
WisdomTree Intern... DLS 67.4258.8567.600.54 0.81% 67.2567.2567.5266.8857 209-
WisdomTree Japan... DFJ 67.1967.0567.230.22 0.33% 67.2867.1767.3866.9719 652-
WisdomTree MidCa... EZM 35.927.1035.990.20 0.56% 35.9535.8936.1135.7239 152-
WisdomTree Trust... DES 82.6678.8083.120.58 0.71% 82.6682.6083.0682.08162 658-
ZBB Energy Corpor... ESNC 0.68110.67000.69000.0511 8.11% 0.64460.64460.70000.630079 867-
eMagin Corporatio... EMAN 2.352.352.450.00 0.00% 2.402.352.452.3518 220-
iBio, Inc. IBIO 0.40110.40100.40500.0011 0.28% 0.41000.39020.41830.400099 863-
iPath Asian and Gu... PGD -47.6148.430.00 0.00%       48.41--
iPath Bloomberg A... JJA 33.3924.0533.470.21 0.63% 33.2933.2933.4333.18900-
iPath Bloomberg A... JJU 17.07599.520017.65000.0000 0.00% 17.075917.075917.075917.0759--
iPath Bloomberg C... JO 18.0617.9218.350.04 0.22% 17.9917.9618.1318.02150 180-
iPath Bloomberg C... JJC 29.5129.1329.920.40 1.37% 29.2329.2329.6129.1130 129-
iPath Bloomberg C... BAL 50.5847.6051.880.96 1.93% 49.7549.7550.5849.6213 536-
iPath Bloomberg G... JJG 27.5426.5027.950.33 1.21% 27.1327.0727.6927.21276 281-
iPath Bloomberg N... GAZ 0.41120.40000.4300-0.0064 -1.53% 0.41000.40000.41980.417618 508-
iPath Bloomberg P... PGM 19.608719.550021.0000-0.0859 -0.44% 19.550019.550019.608719.6946200-
iPath Bloomberg Su... SGG 35.4235.0535.96-0.07 -0.20% 35.8535.3235.8535.4944 327-
iPath Global Carbo... GRN 5.375.205.77-0.04 -0.74% 5.415.375.415.41900-
iPath Inverse S&P 5... XXV -12.000038.05000.0000 0.00%       38.0101--
iPath S&P 500 VIX ... VXZ 24.7124.6824.72-0.63 -2.49% 24.9424.6225.0025.34206 412-
iPath S&P 500 VIX ... VXX 15.0315.0415.05-0.35 -2.24% 15.1514.9815.2415.3832 406 166-
iPath iPath Optimi... ICI -39.5240.100.00 0.00%       39.81--
iShares 1-3 Year Tr... SHY 84.5284.5384.56-0.08 -0.09% 84.5684.5284.5784.60874 361-
iShares 10-20 Year... TLH 135.19135.10135.46-0.94 -0.69% 135.76135.16135.80136.1314 339-
iShares 3-7 Year Tr... IEI 123.43122.10127.36-0.37 -0.30% 123.61123.42123.62123.80419 881-
iShares 7-10 Year T... IEF 106.14106.14106.18-0.55 -0.52% 106.35106.09106.47106.691 617 824-
iShares Asia / Pacif... DVYA 48.480048.100048.88000.1904 0.39% 48.333848.333848.495048.28961 646-
iShares China Larg... FXI 38.6838.6438.680.51 1.34% 38.6938.6438.7738.1716 568 574-
iShares Cohen & St... ICF 101.70101.12102.230.48 0.47% 101.36101.04101.75101.22135 190-
iShares Core MSCI ... IPAC 53.0952.9353.170.18 0.34% 53.0453.0453.2052.9149 656-
iShares Core S&P 5... IVV 240.05239.98240.011.41 0.59% 239.41239.31240.47238.653 259 883-
iShares Core S&P M... IJH 174.13174.19174.230.96 0.55% 174.22173.98174.87173.171 754 291-
iShares Core S&P S... IJR 70.3470.2370.390.62 0.89% 70.2870.2870.6969.722 756 370-
iShares Core S&P U... IUSV 50.7850.4954.840.29 0.57% 50.6750.6750.8550.49216 793-
iShares Core U.S. S... IUSG 47.2047.0347.440.31 0.66% 47.0747.0047.2746.89307 814-
iShares Dow Jones... IYY 119.76119.50119.820.78 0.66% 119.44119.34119.88118.9827 297-
iShares Edge MSCI ... EFAV 67.5067.4467.520.14 0.21% 67.3967.3467.5367.36766 205-
iShares Edge MSCI ... EEMV 54.4749.0063.000.31 0.57% 54.4354.4154.5754.16261 251-
iShares Edge MSCI ... EUMV 23.7122.6124.700.12 0.51% 23.6023.6023.7223.5912 334-
iShares Edge MSCI ... ACWV 78.2576.0680.450.07 0.09% 78.2578.1778.3978.18966 094-
iShares Edge MSCI ... USMV 48.4646.0048.610.14 0.29% 48.4048.3548.5548.322 401 425-
iShares Edge MSCI ... INTF 25.8925.8526.140.11 0.43% 25.8325.7925.9325.7839 754-
iShares Edge MSCI ... LRGF 28.3028.2328.300.15 0.53% 28.2628.2428.3328.1523 563-
iShares Edge MSCI ... SMLF 36.49036.27036.5300.502 1.39% 36.52136.47036.52135.9882 524-
iShares Emerging M... EMHY 50.5950.4550.610.03 0.06% 50.6650.4550.6650.5685 034-
iShares Europe ETF IEV 43.5443.4343.500.38 0.88% 43.3843.3343.5843.16630 349-
iShares GSCI Comm... GSG 14.5213.3014.980.13 0.90% 14.4014.3414.5414.39325 120-
iShares Global 100 ... IOO 83.2765.1383.280.76 0.92% 82.9882.9783.3182.5110 989-
iShares Global Ene... IXC 32.9530.6635.500.26 0.80% 32.7432.7333.0032.69136 721-
iShares Global Fina... IXG 61.8161.6969.000.47 0.77% 61.7261.7262.0361.3438 609-
iShares Global Hea... IXJ 103.9365.16108.130.64 0.62% 103.76103.56104.20103.2952 638-
iShares Global High... GHYG 49.7948.3950.790.15 0.30% 49.7049.6449.8049.487 414-
iShares Global Mat... MXI 60.0859.9460.200.47 0.79% 59.8259.8260.1559.6138 754-
iShares Global Tec... IXN 126.78120.75126.791.02 0.81% 126.49126.33126.97125.7632 841-
iShares Global Tele... IXP 59.3218.9063.000.04 0.07% 59.3559.2059.4559.2825 724-
iShares Global ex U... HYXU 48.349147.040049.38000.3650 0.76% 48.090048.090048.349147.98412 322-
iShares Intermedia... GVI 110.52109.48110.54-0.25 -0.23% 110.61110.49110.78110.7738 302-
iShares Internation... WPS 36.6233.5036.650.25 0.69% 36.6036.6036.7136.3714 589-
iShares Internation... IDV 32.0431.9532.020.15 0.47% 31.9831.9232.0931.89895 417-
iShares J,P. Morgan... EMB 114.60114.40114.62-0.29 -0.25% 114.68114.51114.82114.891 357 386-
iShares Latin Amer... ILF 31.6731.5731.85-0.01 -0.03% 31.3331.2831.7231.68774 433-
iShares MSCI All Pe... EPU 33.4733.1533.52-0.04 -0.12% 33.9333.3233.9333.51294 820-
iShares MSCI Austr... EWA 22.6222.5622.640.05 0.22% 22.5322.5222.6422.571 684 167-
iShares MSCI Austr... EWO 19.3318.3820.000.20 1.02% 19.2519.2519.3319.13103 932-
iShares MSCI BRIC ... BKF 36.9934.5037.060.39 1.07% 36.8236.8137.0436.6040 616-
iShares MSCI Belgiu... EWK 19.467.3519.490.17 0.88% 19.3919.3619.5019.29155 524-
iShares MSCI Brazi... EWZ 37.2137.1937.21-0.01 -0.03% 36.6236.5137.2837.2210 804 658-
iShares MSCI Canad... EWC 26.7826.7226.79-0.03 -0.11% 26.7126.6626.8126.811 763 334-
iShares MSCI Chile ... ECH 43.9743.7344.41-0.53 -1.19% 44.2643.9644.4144.50480 677-
iShares MSCI China... ECNS 45.8233.9747.980.70 1.54% 45.2045.2045.8245.12600-
iShares MSCI EAFE ... EFA 63.9963.9463.980.45 0.71% 63.8563.7864.0863.5423 004 955-
iShares MSCI EAFE ... EFG 71.5768.0072.500.42 0.59% 71.4071.3471.6471.15115 239-
iShares MSCI EAFE ... EFV 51.6647.6052.770.37 0.72% 51.5251.5151.7351.29244 964-
iShares MSCI EMU I... EZU 39.61039.54039.6200.295 0.75% 39.41539.37039.66039.3157 724 048-
iShares MSCI Emerg... EEM 40.2240.2140.220.37 0.93% 40.1440.1040.3139.8543 694 245-
iShares MSCI Franc... EWQ 28.2028.1428.220.25 0.89% 28.0527.9928.2227.951 233 347-
iShares MSCI Germ... EWG 29.9029.8329.930.24 0.81% 29.7429.7229.9329.662 534 804-
iShares MSCI Globa... VEGI 26.4923.6026.670.35 1.35% 26.2026.2026.4926.149 100-
iShares MSCI Hong ... EWH 22.5822.5422.600.19 0.85% 22.5522.5522.6222.391 940 768-
iShares MSCI Irelan... EIRL 42.4142.2442.670.09 0.21% 42.3142.2642.4542.326 689-
iShares MSCI Israel... EIS 51.5951.3152.10-0.01 -0.02% 51.6651.4151.7651.607 980-
iShares MSCI Italy ... EWI 26.8226.8126.960.28 1.06% 26.7026.6926.8626.541 099 440-
iShares MSCI Japan... EWJ 52.000051.940052.04000.1800 0.35% 52.050051.990052.145051.81083 565 775-
iShares MSCI Japan... SCJ 66.8566.0568.090.07 0.10% 66.9866.8567.0466.7813 719-
iShares MSCI Malay... EWM 31.4531.0531.650.23 0.74% 31.4531.3531.5731.22813 694-
iShares MSCI Mexic... EWW 52.0452.0852.49-0.19 -0.36% 51.7351.7152.1352.232 524 951-
iShares MSCI Nethe... EWN 28.2527.0828.310.14 0.50% 28.1428.1328.2928.11124 052-
iShares MSCI Pacifi... EPP 44.8144.7847.790.16 0.36% 44.6844.6844.8744.65293 288-
iShares MSCI Philip... EPHE 36.5236.4636.790.53 1.47% 36.5036.5036.7535.99169 576-
iShares MSCI Polan... EPOL 23.6123.5323.740.70 3.06% 23.3023.2823.6522.91467 908-
iShares MSCI Russia... ERUS 32.2532.0232.560.33 1.03% 32.1132.0432.3331.92326 516-
iShares MSCI Singa... EWS 22.9122.3022.990.20 0.88% 22.8322.8222.9322.71379 543-
iShares MSCI South... EZA 59.1758.8959.230.01 0.02% 59.0958.9759.4559.16255 651-
iShares MSCI South... EWY 62.3362.2662.350.95 1.55% 62.2262.2062.4861.381 861 058-
iShares MSCI Spain... EWP 32.2832.2132.320.32 1.00% 32.1732.1332.3231.96845 349-
iShares MSCI Swed... EWD 33.1933.1834.850.62 1.90% 33.0032.9733.2332.57356 311-
iShares MSCI Switz... EWL 33.1730.0033.490.36 1.10% 33.0132.9833.1932.81736 051-
iShares MSCI Taiwa... EWT 33.7433.6933.780.37 1.11% 33.7233.7233.8533.373 401 002-
iShares MSCI Thaila... THD 77.8277.1978.13-0.02 -0.03% 77.8177.7478.1677.8469 678-
iShares MSCI Turke... TUR 39.4739.3339.530.21 0.53% 38.9838.8739.5339.26393 511-
iShares MSCI Unite... EWU 33.1533.0833.180.15 0.45% 33.1433.1133.2133.001 334 389-
iShares Morningsta... IYLD 25.2724.8525.280.00 0.00% 25.2925.2525.3125.2735 062-
iShares Morningsta... JKL 146.4000145.6400188.85001.0279 0.71% 146.1300146.1300147.0000145.372110 675-
iShares Mortgage R... REM 46.6946.4146.950.19 0.41% 46.4846.4746.8646.50347 001-
iShares North Ame... IGE 33.7433.6133.730.23 0.69% 33.5133.4833.7833.51124 297-
iShares North Ame... IGM 141.0400140.2600151.98000.8902 0.64% 140.6000140.6000141.2399140.149810 495-
iShares North Ame... IGN 45.1540.6748.870.20 0.44% 45.1945.1545.2844.954 835-
iShares North Ame... IGV 129.81127.45132.070.35 0.27% 129.93129.73130.16129.46103 032-
iShares Residential... REZ 65.0462.1583.340.41 0.63% 64.5664.5665.0564.6338 936-
iShares Russell 100... IWB 132.88132.79132.940.81 0.61% 132.53132.48133.11132.07820 004-
iShares Russell 100... IWF 115.90115.81115.930.66 0.57% 115.59115.37116.10115.241 003 664-
iShares Russell 100... IWD 115.61115.50115.620.72 0.63% 115.34115.28115.79114.891 441 643-
iShares Russell 200... IWM 140.24140.25140.261.32 0.95% 140.24140.09140.88138.9323 934 085-
iShares Russell 200... IWO 165.29164.88165.531.64 1.00% 165.00165.00165.95163.65760 892-
iShares Russell 200... IWN 120.22120.11120.481.10 0.92% 120.23120.06120.74119.121 007 326-
iShares Russell 300... IWV 141.67141.49142.470.88 0.63% 141.36141.27141.93140.79109 281-
iShares Russell Mid... IWR 189.91188.84190.970.93 0.49% 189.73189.49190.22188.98185 447-
iShares Russell Mid... IWS 84.0283.9084.500.47 0.56% 83.9083.8184.1583.55390 944-
iShares Russell Mid... IWP 105.48105.34106.060.46 0.44% 105.49105.32105.68105.02169 780-
iShares S&P 100 ET... OEF 105.78105.67105.820.71 0.68% 105.49105.49105.96105.07391 557-
iShares S&P 500 Gr... IVW 133.87133.58134.620.85 0.64% 133.45133.38134.10133.02579 856-
iShares S&P 500 Va... IVE 104.59104.46104.630.62 0.60% 104.39104.30104.77103.97695 783-
iShares S&P Mid-Ca... IJK 194.75194.45194.980.90 0.46% 194.99194.71195.57193.85141 342-
iShares S&P Mid-Ca... IJJ 150.51150.24150.491.17 0.78% 150.20150.04150.97149.34199 894-
iShares S&P SmallC... IJT 156.03155.20156.831.33 0.86% 155.90155.67156.74154.70129 749-
iShares S&P SmallC... IJS 140.57139.80141.331.20 0.86% 140.32140.32141.29139.37109 952-
iShares Select Divi... DVY 92.6792.5692.670.62 0.67% 92.3692.2392.7992.05407 759-
iShares Silver Trus... SLV 16.6816.6816.69-0.30 -1.77% 16.7416.6216.8016.988 227 453-
iShares TIPS Bond E... TIP 114.50114.48114.51-0.19 -0.17% 114.73114.46114.76114.69858 548-
iShares U.S. Aerosp... ITA 153.72146.01154.360.34 0.22% 153.73153.33154.07153.38162 066-
iShares U.S. Basic M... IYM 90.8790.3391.361.53 1.71% 89.9889.9890.9389.34134 160-
iShares U.S. Broker... IAI 51.3551.0551.620.30 0.59% 51.5151.3451.6451.0593 247-
iShares U.S. Consum... IYK 120.11119.49120.760.34 0.28% 119.82119.82120.28119.7724 015-
iShares U.S. Consum... IYC 164.58163.69164.991.29 0.79% 163.88163.88164.83163.2929 019-
iShares U.S. Energy... IYE 37.8237.6637.920.39 1.04% 37.5337.4437.8837.43837 744-
iShares U.S. Financ... IYF 105.19105.05105.210.72 0.69% 105.32105.12105.58104.47755 171-
iShares U.S. Financ... IYG 110.17101.77111.490.89 0.81% 110.30110.13110.80109.28207 794-
iShares U.S. Health... IYH 156.99156.03158.040.79 0.51% 156.78156.63157.40156.2065 594-
iShares U.S. Health... IHF 136.35135.53137.250.21 0.15% 135.56135.46136.66136.1411 862-
iShares U.S. Home ... ITB 32.2132.2132.25-0.11 -0.34% 32.2531.8932.2732.325 395 161-
iShares U.S. Industr... IYJ 128.90121.18138.870.85 0.66% 128.43128.37129.08128.0549 974-
iShares U.S. Insuran... IAK 60.7157.0861.000.38 0.63% 60.6660.6460.8060.336 392-
iShares U.S. Medica... IHI 155.10154.01164.401.30 0.85% 154.57154.31155.51153.8075 279-
iShares U.S. Oil & G... IEO 59.8259.5560.240.83 1.41% 59.1259.0259.9058.9992 563-
iShares U.S. Oil Equ... IEZ 39.5738.3843.540.54 1.38% 39.2639.0339.5939.0378 506-
iShares U.S. Pharm... IHE 150.69149.99151.580.67 0.45% 150.47150.00151.01150.0214 950-
iShares U.S. Real Es... IYR 80.1180.0480.130.23 0.29% 79.9279.7780.2479.884 795 106-
iShares U.S. Techno... IYW 137.31136.57138.080.86 0.63% 137.01136.81137.58136.45182 188-
iShares U.S. Teleco... IYZ 34.3934.2534.620.46 1.36% 34.0934.0934.4733.93683 029-
iShares U.S. Utilitie... IDU 129.86127.77131.79-0.13 -0.10% 129.70129.23130.04129.99132 712-
iShares US Preferre... PFF 38.9438.9238.97-0.03 -0.08% 38.9838.9439.0138.971 703 476-
iShares iBoxx $ Hig... HYG 88.1788.0988.200.16 0.18% 88.0788.0388.2088.019 922 173-
iShares iBoxx $ Inv... LQD 118.45118.08118.81-0.47 -0.40% 118.75118.41118.81118.923 422 321-
ishares Gold Trust IAU 12.1612.1512.16-0.13 -1.06% 12.1912.1412.2212.297 120 160-
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid Ingen åpne markeder
tirsdag 25/04-2017 22:19:27
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.