Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: fredag 20. januar 16:41
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 3.973.933.97-0.02 -0.50% 3.973.973.973.991 400-
AB Svensk Ekportk... RJA 6.5786.5706.590-0.007 -0.10% 6.5606.5606.5806.5853 950-
AB Svensk Ekportk... RJI 5.275.265.280.04 0.81% 5.265.265.285.234 905-
ALPS Medical Brea... SBIO 23.1023.0723.18-0.21 -0.90% 23.2923.0723.2923.311 789-
Aberdeen Asia-Pac... FAX 4.754.744.750.00 0.00% 4.764.734.764.75143 407-
Aberdeen Australia... IAF 5.755.745.760.03 0.52% 5.735.715.775.7232 790-
Aberdeen Chile Fun... CH 6.236.266.28-0.05 -0.79% 6.236.236.236.28106-
Aberdeen Indonesi... IF 6.296.286.31-0.01 -0.08% 6.256.246.296.29600-
Acme United Corpo... ACU 25.510024.650026.28000.8299 3.36% 25.510025.510025.510024.6801300-
Actinium Pharmace... ATNM 0.96200.95000.9620-0.0042 -0.43% 1.00000.96001.00000.966230 134-
Adams Resources &... AE 38.2037.6038.901.20 3.24% 37.0237.0238.2537.00981-
AdicsorShares Ran... HDGE 9.119.109.11-0.02 -0.26% 9.139.089.139.1386 323-
AdvisorShares Mor... GTAA 23.2523.1923.260.03 0.13% 23.1823.1823.2523.22400-
AeroCentury Corp. ACY 10.8010.6011.000.25 2.37% 10.8010.8010.8010.55100-
Alexco Resource C... AXU 1.711.711.72-0.01 -0.41% 1.731.691.761.7242 138-
Almaden Minerals,... AAU 0.99150.99000.9981-0.0050 -0.50% 1.00000.98241.01000.996572 194-
Alpha Pro Tech, Lt... APT 3.083.053.10-0.03 -0.81% 3.103.053.103.103 773-
American Lorain C... ALN 0.56000.55000.5600-0.0100 -1.75% 0.57000.56000.59000.54003 550-
American Shared H... AMS 3.803.703.85-0.05 -1.29% 3.853.713.853.703 931-
AmpliPhi BioScienc... APHB 0.45110.45070.4600-0.0109 -2.36% 0.46000.44100.46000.4620144 152-
Arrhythmia Resear... HRT -3.823.900.00 0.00%       3.90--
Asanko Gold Inc. AKG 3.643.643.650.04 1.11% 3.633.543.653.60229 490-
Ashford Inc. AINC -45.0048.870.00 0.00%       50.00--
Asterias Biotherap... AST 4.654.604.700.10 2.20% 4.564.554.694.5516 283-
Avalon Holdings Co... AWX 2.942.912.99-0.21 -6.67% 3.072.943.093.1518 608-
Avino Silver & Gold... ASM 1.411.401.410.01 0.71% 1.391.371.421.4038 642-
B2Gold Corp Comm... BTG 2.792.792.800.04 1.63% 2.752.732.812.751 051 022-
BANRO CORPORAT... BAA 0.18600.18610.1897-0.0033 -1.74% 0.19540.18590.19540.189366 736-
Bancroft Fund, Ltd... BCV 20.6520.5420.64-0.05 -0.24% 20.7520.6520.7520.70749-
Bar Harbor Banksh... BHB 42.7742.2743.250.24 0.56% 42.2242.0642.7942.538 150-
Barclays Bank Plc i... INP 64.2163.9464.35-0.54 -0.83% 64.2164.2164.2164.75300-
Barclays PLC iPath... ERO -39.590039.98000.0000 0.00%       39.8197--
Barnwell Industries... BRN 1.611.611.70-0.11 -6.40% 1.611.601.621.72982-
BioTime, Inc. BTX 3.253.243.250.04 1.09% 3.213.213.263.2139 181-
BlackRock Marylan... BZM 14.230014.120014.2400-0.0608 -0.43% 14.230014.230014.230014.2908200-
BlackRock Massach... MHE -13.970014.39000.0000 0.00%       14.3159--
BlackRock Municip... BLE 14.8214.8014.830.02 0.10% 14.8314.8114.8314.802 793-
BlackRock New Yo... BFY 14.789914.700014.7500-0.0398 -0.27% 14.860014.710014.860014.82972 656-
BlackRock Virginia... BHV -15.710016.17000.0000 0.00%       16.0100--
Blackrock MuniVes... MVF 9.799.799.80-0.04 -0.41% 9.849.769.869.8359 057-
Blackrock MuniYie... MZA 14.8214.8014.830.01 0.07% 14.9614.8014.9614.812 700-
Blackrock New Jer... BLJ 14.6014.5014.58-0.04 -0.27% 14.7514.5114.7514.643 899-
Blonder Tongue La... BDR 0.58000.56000.5800-0.0400 -6.45% 0.56000.56000.58000.62001 763-
Bovie Medical Corp... BVX 3.913.903.91-0.03 -0.76% 3.963.893.963.945 600-
British American T... BTI 117.22117.22117.230.46 0.39% 116.99116.70117.33116.76394 388-
CCA Industries, Inc... CAW 2.602.602.65-0.05 -1.89% 2.652.602.652.651 200-
Cambria Foreign Sh... FYLD -21.35021.5000.000 0.00%       21.351--
Cambria Global Va... GVAL 21.170021.120021.20000.1416 0.67% 21.190021.145021.190021.0284860-
Can-Fite BioPharm... CANF 2.052.052.06-0.02 -0.97% 2.072.052.072.0736 618-
Castle Brands, Inc.... ROX 0.74060.74000.75490.0006 0.08% 0.74010.74010.76000.740027 450-
Cel-Sci Corporatio... CVM 0.10930.10910.1095-0.0061 -5.29% 0.11100.10900.11620.1154685 562-
Central Fund of Ca... CEF 12.2812.2812.290.00 0.00% 12.2512.2312.3312.28132 039-
Central Securities ... CET 22.0421.9922.040.13 0.59% 21.9821.9822.0421.912 305-
Chase Corporation CCF 84.4084.3085.050.75 0.90% 84.2083.7585.1583.652 339-
Cheniere Energy Pa... CQP 28.4328.3028.41-0.04 -0.14% 28.5928.2728.6728.4717 176-
Cheniere Energy, In... LNG 43.0543.0443.070.41 0.96% 42.8242.8243.4742.64249 880-
Chicago Rivet & Ma... CVR 43.613643.570044.72000.0436 0.10% 44.000043.570044.000043.57004 962-
China Pharma Hold... CPHI 0.26000.25010.2600-0.0095 -3.53% 0.26230.26000.27500.269512 470-
Cohen & Steers Glo... GRI 41.970041.830042.01000.1963 0.47% 41.950041.839641.980041.77374 931-
Comstock Mining, ... LODE 0.26900.25500.26700.0140 5.49% 0.26890.25500.26950.255051 644-
Consolidated-Tomo... CTO 53.7753.7954.500.13 0.24% 53.7753.7753.7753.64645-
Contango Oil & Ga... MCF 8.428.388.440.17 2.00% 8.368.308.648.258 789-
Core Molding Tech... CMT 15.8415.6415.990.23 1.45% 15.6115.6115.8415.61585-
Cormedix Inc. CRMD 1.611.601.610.01 0.63% 1.641.601.651.605 877-
Cornerstone Strate... CLM 14.9914.9915.020.00 0.00% 14.9914.9615.0514.9931 908-
Cornerstone Total... CRF 15.0015.0115.060.05 0.33% 14.9214.9115.0814.9560 428-
Credit Suisse High ... DHY 2.682.672.680.02 0.75% 2.662.652.682.66130 370-
DB Agriculture Dou... DAG -3.803.890.00 0.00%       3.90--
DB Agriculture Sho... AGA -12.0029.800.00 0.00%       25.00--
DB Commodity DB ... DYY -3.613.980.00 0.00%       4.00--
DB Commodity DB ... DEE -38.85100.000.00 0.00%       64.00--
Daxor Corporation DXR -8.4508.5500.000 0.00%       8.589--
Delaware Investme... VCF 14.890114.890014.9400-0.0041 -0.03% 14.867414.867414.892214.89422 300-
Delaware Investme... VMM 13.8313.7713.820.00 0.00% 13.8313.8313.8313.83825-
Delaware Investme... VFL 13.0613.0613.07-0.02 -0.14% 13.0613.0613.0613.08156-
Denison Mines Cor... DNN 0.71250.71010.7150-0.0012 -0.17% 0.72000.70010.73490.7137148 654-
Deutsche Bank AG ... DZZ 6.226.236.240.00 0.00% 6.256.226.276.2217 245-
Deutsche Bank AG ... DGZ 14.64814.58014.6800.063 0.43% 14.67014.64814.67014.585776-
Deutsche Bank AG ... DGP 21.9421.9321.95-0.07 -0.32% 21.9021.8022.0122.012 612-
Deutsche X-tracke... ASHR 24.6424.6324.640.29 1.19% 24.5624.5624.6524.35241 554-
Deutsche X-tracke... CN -27.5027.540.00 0.00%       27.46--
Dexion Daily Real E... DRN 21.7121.6921.720.32 1.49% 21.3221.3221.7121.3921 622-
Digital Power Corp... DPW 0.65000.65000.68000.0100 1.56% 0.67080.65000.67080.6400876-
Direxion Daily 10-Y... TYD -41.500042.10000.0000 0.00%       41.5413--
Direxion Daily 20-Y... TMF 18.2318.2218.24-0.25 -1.35% 18.3418.1218.3418.48149 791-
Direxion Daily 30-Y... TMV 23.6123.5923.600.31 1.33% 23.4923.4623.7323.30285 234-
Direxion Daily Chin... YANG 14.5514.5514.56-0.02 -0.14% 14.6014.5314.6314.55119 158-
Direxion Daily Ene... ERY 9.7209.7109.720-0.205 -2.07% 9.7509.6309.7509.925264 421-
Direxion Daily FTS... YINN 17.2317.2217.23-0.02 -0.09% 17.1917.1317.2517.24155 061-
Direxion Daily Gold... DUST 34.3534.3134.37-0.94 -2.67% 35.0834.1136.0035.271 964 714-
Direxion Daily Gold... NUGT 10.0710.0710.080.26 2.66% 9.889.6210.149.8013 459 818-
Direxion Daily Hom... CLAW 30.1029.8731.200.00 0.00% 30.1030.1030.1030.10100-
Direxion Daily Hom... NAIL -25.640026.57000.0000 0.00%       25.9689--
Direxion Daily Indi... INDL 47.8247.6147.84-0.81 -1.67% 47.5247.1547.8348.6311 591-
Direxion Daily Jr G... JDST 19.6219.6219.65-0.70 -3.44% 20.2819.6220.9920.323 290 721-
Direxion Daily Juni... JNUG 8.568.568.570.28 3.39% 8.308.018.588.2818 135 173-
Direxion Daily Lati... LBJ 95.240795.280095.85002.0241 2.17% 94.440094.440095.718193.21661 222-
Direxion Daily Nat... GASL 46.9546.8246.921.77 3.92% 46.1146.1146.9745.1824 169-
Direxion Daily Rus... RUSS 6.226.216.22-0.13 -2.05% 6.276.196.286.35147 821-
Direxion Daily Rus... RUSL 99.8899.85100.011.92 1.96% 99.0898.85100.3597.9632 830-
Direxion Daily S&P... SPXS 10.3210.3210.33-0.13 -1.24% 10.3810.2710.3810.452 103 989-
Direxion Daily S&P... SPXL 112.43112.39112.421.48 1.33% 112.02112.00112.93111.05211 383-
Direxion Daily S&P... LABD 15.0015.0015.030.32 2.18% 14.5514.3915.1114.68916 777-
Direxion Daily S&P... LABU 37.2737.2637.32-0.99 -2.59% 38.5037.0238.8938.26798 911-
Direxion Daily Sem... SOXS 9.819.819.82-0.53 -5.13% 10.119.7210.1110.34214 233-
Direxion Daily Sem... SOXL 61.9061.9161.962.88 4.88% 60.6060.5162.3559.02118 494-
Direxion Dly CSI 30... CHAD 40.5840.5640.61-0.44 -1.07% 40.8440.2140.8441.027 012-
Direxion Dly CSU 3... CHAU 18.7018.6718.700.40 2.19% 18.5418.5418.7018.3011 934-
Direxion Emerging... EDZ 22.3422.3422.35-0.16 -0.71% 22.4222.2822.4722.50180 504-
Direxion Emerging... EDC 59.3459.3059.340.46 0.79% 59.0759.0159.4758.8843 308-
Direxion Energy Bu... ERX 38.8738.8638.880.77 2.02% 38.7838.7439.2238.10630 242-
Direxion Financial ... FAZ 21.4421.4321.44-0.34 -1.56% 21.6521.4021.8721.78753 320-
Direxion Financial ... FAS 41.2241.2141.220.63 1.55% 41.0040.8241.2940.591 078 594-
Direxion Shares ET... DRIP 12.9112.8912.91-0.51 -3.80% 13.0712.8513.0713.42241 654-
Direxion Small Cap... TZA 19.8319.8219.83-0.42 -2.07% 20.0119.7220.1320.232 465 939-
Direxion Small Cap... TNA 100.08100.07100.112.01 2.05% 99.1698.61100.6298.071 075 983-
Direxion Technolog... TECL 54.6554.6054.661.08 2.02% 54.1854.1854.8553.5715 681-
Drexion Daily Real... DRV 12.4112.3712.39-0.16 -1.29% 12.5712.4112.5912.578 771-
Dreyfus Municipal ... DMF 8.748.748.760.01 0.11% 8.788.748.788.7319 381-
E-TRACS USB Bloom... UAG -21.0521.220.00 0.00%       20.83--
E-TRACS USB Bloom... UCI 14.6114.5614.650.11 0.76% 14.4414.4414.6114.504 184-
E-TRACS USB Bloom... FUD -20.7920.950.00 0.00%       20.98--
E-TRACS USB Bloom... PTM -10.3010.350.00 0.00%       10.09--
E-TRACS USB Bloom... USV -22.070022.30000.0000 0.00%       21.9382--
EGShares India Infr... INXX 11.3011.2411.31-0.10 -0.88% 11.3011.3011.3011.40426-
ETFS Physical Palla... PALL 75.1975.1275.242.99 4.15% 72.8772.8775.1972.2019 097-
ETFS Physical Plati... PPLT 93.320093.450093.55001.5366 1.67% 92.520092.220093.320091.78344 510-
Eaton Vance Califo... EVM 11.4611.4411.47-0.03 -0.27% 11.4311.4311.4711.548 463-
Eaton Vance Califo... CEV 12.3212.3212.37-0.03 -0.24% 12.2812.2812.3312.3519 630-
Eaton Vance Munic... EIM 12.5112.5112.52-0.03 -0.20% 12.5512.4712.5512.5931 403-
Eaton Vance New Y... ENX 12.3812.3812.39-0.05 -0.39% 12.4912.3712.4912.488 830-
Eaton Vance New Y... EVY 13.0313.0413.06-0.07 -0.53% 13.0313.0313.0913.104 372-
Ellsworth Fund Ltd ECF 8.488.468.48-0.05 -0.59% 8.528.488.528.535 376-
Emerson Radio Cor... MSN 1.06001.06001.0800-0.0400 -3.64% 1.06001.06001.06001.0600--
Energy Fuels Inc Or... UUUU 2.192.182.19-0.02 -0.90% 2.272.162.272.21147 318-
Enservco Corp. ENSV 0.57000.55010.56000.0101 1.80% 0.57000.57000.57000.55991 000-
Entree Gold Inc Or... EGI 0.51400.50420.51000.0327 6.79% 0.48800.48800.51910.4813223 460-
Espey Mfg. & Elect... ESP -25.7526.630.00 0.00%       25.75--
Eurasian Minerals I... EMX 1.101.091.13-0.01 -0.80% 1.151.101.151.114 600-
Exeter Resource Co... XRA 0.80500.80500.81490.0042 0.52% 0.80200.80000.83000.800830 956-
FieldPoint Petroleu... FPP 0.76000.70000.75000.0000 0.00% 0.73990.73990.76000.7600400-
First Trust ISE Chin... FNI 29.144429.100029.1500-0.0355 -0.12% 29.080129.080029.157829.17991 018-
First Trust Morning... FDL 28.070028.070028.08000.3217 1.16% 27.910027.910028.088427.748353 298-
First Trust S&P REI... FRI 23.1123.1323.140.10 0.44% 23.0123.0123.1123.017 583-
Flanigan's Enterpri... BDL 25.5024.4025.000.10 0.39% 25.5025.5025.5025.40100-
Flexible Solutions I... FSI 1.381.381.390.09 6.98% 1.301.301.391.2912 948-
Franklin Street Pro... FSP 12.9212.9112.920.12 0.94% 12.7812.7812.9412.8050 597-
Friedman Industrie... FRD 6.78006.68006.7400-0.1200 -1.74% 6.80006.60006.80006.63341 100-
GAMCO Global Gol... GGN 5.405.405.410.01 0.19% 5.395.385.425.3980 458-
GSE Systems, Inc. GVP 3.203.153.200.05 1.59% 3.203.203.203.15405-
Gastar Exploration... GST 1.471.461.47-0.03 -2.00% 1.521.461.521.50111 467-
General Employme... JOB 5.054.845.050.01 0.20% 5.015.015.055.04200-
General Moly, Inc. GMO 0.39700.38010.39700.0195 5.17% 0.37700.35500.39750.3775101 386-
GigOptix, Inc. GIG 2.622.612.62-0.01 -0.19% 2.622.602.632.6281 341-
Global X China Con... CHIQ 12.0112.0012.01-0.11 -0.91% 12.0512.0112.0512.129 850-
Global X China Ene... CHIE -10.360010.41000.0000 0.00%       10.3851--
Global X China Fina... CHIX 13.2613.2613.28-0.04 -0.30% 13.2213.2213.2813.3012 853-
Global X China Indu... CHII -12.5612.840.00 0.00%       12.74--
Global X China Mat... CHIM -15.270015.41000.0000 0.00%       15.2292--
Global X Copper M... COPX 22.687722.710022.8300-0.0922 -0.40% 22.690022.631022.700022.7799543-
Global X FTSE Nord... GXF 19.450019.440019.48000.1638 0.85% 19.450019.450019.460019.28621 900-
Global X Gold Expl... GOEX 23.9123.6123.940.22 0.93% 23.8123.5323.9423.6912 628-
Global X Lithium E... LIT 26.5326.5126.550.33 1.25% 26.4526.3726.6326.2027 029-
Global X MSCI Arge... ARGT 25.1525.1525.280.18 0.72% 25.2025.1425.3024.9712 235-
Global X MSCI Colo... GXG 9.449.419.440.04 0.43% 9.479.369.479.4054 678-
Global X MSCI Gree... GREK 7.897.887.890.07 0.83% 7.837.837.907.8279 042-
Global X MSCI Nige... NGE 4.174.154.200.02 0.48% 4.204.174.204.156 504-
Global X MSCI Norw... NORW 11.6311.6111.640.16 1.39% 11.5611.5611.6511.4711 490-
Global X MSCI Port... PGAL 9.369.279.45-0.06 -0.63% 9.369.369.369.36--
Global X Silver Min... SIL 36.9736.9037.030.35 0.94% 36.7436.4137.0136.6234 249-
Global X SuperDivi... SDIV 21.3021.3021.310.06 0.28% 21.2521.2521.3221.2464 686-
Global X Uranium E... URA 16.1616.1616.190.22 1.38% 16.2416.0716.5215.94280 615-
Glough Global Opp... GLO 9.239.229.240.00 0.00% 9.269.229.269.2330 776-
Gold Resource Cor... GORO 5.285.275.290.12 2.33% 5.165.135.315.16103 089-
Golden Minerals Co... AUMN 0.66520.66450.6744-0.0224 -3.26% 0.69010.66360.70000.6876196 735-
Golden Star Resour... GSS 0.83960.83260.8397-0.0003 -0.04% 0.83000.81900.83990.8399153 042-
Goldfield Corporat... GV 5.705.705.750.00 0.00% 5.705.605.755.7094 944-
Gorman-Rupp Com... GRC 31.5131.4931.610.51 1.65% 31.0031.0031.5731.004 081-
Gran Tierra Energy... GTE 2.632.632.640.02 0.77% 2.642.632.672.61339 799-
Great Panther Silve... GPL 1.811.801.81-0.01 -0.55% 1.801.771.831.82447 603-
Grupo Simec, S.A.B... SIM 13.5613.4013.450.24 1.82% 13.4813.4813.5613.322 285-
Guggenheim BRIC E... EEB 30.4530.3830.500.13 0.44% 30.3530.3530.4530.32280-
Guggenheim China ... TAO 20.6320.5820.67-0.07 -0.34% 20.6520.6020.6820.704 138-
Guggenheim China ... HAO 23.1123.0623.17-0.02 -0.09% 23.2123.1123.2123.133 525-
Guggenheim Curren... FXA 75.5075.4775.50-0.14 -0.19% 75.4775.3475.5075.647 976-
Guggenheim Curren... FXB 120.16120.19120.22-0.15 -0.12% 120.07119.94120.24120.3111 857-
Guggenheim Curren... FXC 74.00074.00074.030-0.223 -0.30% 74.00073.86074.02074.22316 878-
Guggenheim Curren... FXE 103.55103.58103.590.03 0.03% 103.52103.44103.70103.52127 115-
Guggenheim Curren... FXS 108.43108.50108.620.02 0.01% 108.43108.43108.43108.41100-
Guggenheim Curren... FXF 94.8094.8194.820.04 0.04% 94.7694.6894.8894.769 800-
Guggenheim Fronti... FRN 12.1712.1612.300.02 0.16% 12.1612.1312.1712.154 471-
Guggenheim Multi-... CVY 20.3820.3620.390.09 0.42% 20.3820.3520.4120.298 709-
Guggenheim Russel... XLG 159.39159.46159.550.54 0.34% 159.28159.28159.55158.857 051-
Guggenheim S&P 50... RPG 85.3885.3885.400.33 0.39% 85.3585.3485.6685.0598 908-
Guggenheim S&P 50... RPV 58.2058.1858.200.32 0.55% 58.0458.0458.2857.8831 030-
Guggenheim S&P G... CGW 29.0429.0429.070.03 0.10% 29.0228.9829.0729.013 006-
Guggenheim S&P M... RFV 62.210062.320062.43000.3456 0.56% 61.950061.950062.210061.8644737-
Guggenheim S&P Sm... RZV 72.1171.9672.110.53 0.74% 71.8271.8272.2371.581 356-
Guggenheim Solar ... TAN 17.6917.6917.710.05 0.28% 17.8517.6917.8517.6423 529-
HMG/Courtland Pro... HMG -10.8711.350.00 0.00%       11.35--
Hemispherx BioPha... HEB 0.69030.69030.6949-0.0527 -7.09% 0.74200.69030.74400.7430114 660-
Hooper Holmes, Inc... HH 0.8200.8100.8400.000 0.00% 0.8200.8200.8200.820100-
IQ Real Return ETF CPI 26.98026.96026.9900.023 0.09% 26.95026.95026.98026.9571 410-
ImmunoCellular Th... IMUC 2.322.282.34-0.04 -1.69% 2.352.312.402.364 637-
Imperial Oil Limite... IMO 33.5433.5633.580.26 0.78% 33.5133.4433.7733.2832 560-
Income Opportunit... IOT -7.718.320.00 0.00%       7.71--
India Globalization... IGC 0.27490.27100.2750-0.0101 -3.54% 0.27500.26500.27500.285030 156-
InnSuites Hospitali... IHT 2.132.132.24-0.11 -4.91% 2.242.132.242.24500-
Institutional Financ... IFMI 1.291.281.290.04 3.20% 1.261.261.321.2533 310-
Intellicheck Mobili... IDN 2.872.842.86-0.05 -1.71% 2.912.752.912.925 402-
Intelligent Systems... INS -4.124.370.00 0.00%       4.36--
International Towe... THM 0.58500.58500.59000.0150 2.63% 0.57460.57000.59250.570053 572-
Inuvo, Inc New INUV 1.57001.55001.58000.0076 0.49% 1.57001.56001.57001.56241 450-
Invesco Advantage... VKI 11.2111.2111.220.06 0.54% 11.1511.1511.2211.1558 067-
IsoRay, Inc. ISR 0.62000.60500.6200-0.0099 -1.57% 0.62990.61000.62990.629911 511-
LGL Group, Inc. (Th... LGL -4.604.900.00 0.00%       4.75--
Ladenburg Thalman... LTS 2.282.272.290.02 0.88% 2.262.262.312.2621 076-
Libbey Inc. LBY 18.1518.0818.250.13 0.72% 18.0518.0318.4518.025 428-
Lucas Energy, Inc. CEI 0.88750.88000.8950-0.0125 -1.39% 0.90010.83010.93000.9000148 141-
MFS California Mun... CCA 11.7011.7011.71-0.04 -0.34% 11.7011.7011.7011.743 399-
Mad Catz Interacti... MCZ 0.14550.14550.14920.0005 0.34% 0.14670.14510.15220.145069 930-
Mag Silver Corpora... MAG 13.2613.2513.270.19 1.45% 13.0512.8913.2813.0770 750-
Market Vectors Ch... CNY -40.1640.700.00 0.00%       40.13--
Market Vectors Do... DRR 62.2861.9262.82-0.12 -0.19% 62.2862.2862.2862.40170-
Market Vectors Se... SMH 74.0974.0874.091.02 1.40% 73.7673.6674.2273.07579 640-
Materials Select Se... XLB 51.1451.1351.140.50 0.99% 50.8250.8251.1850.641 045 601-
Minco Gold Corpor... MGH 0.19780.19780.19980.0033 1.70% 0.18720.18720.20440.194549 242-
NTN Buzztime, Inc. NTN -8.658.850.00 0.00%       8.66--
NanoViricides, Inc.... NNVC 1.141.111.13-0.01 -0.87% 1.141.131.161.1518 900-
National HealthCar... NHC 76.1575.7076.410.73 0.97% 75.3975.1076.1575.422 721-
Navidea Biopharma... NAVB 0.61900.61010.61840.0189 3.15% 0.62000.61000.62000.600188 100-
Neuberger Berman... NBW 14.8914.8514.890.08 0.54% 14.8514.8514.9014.812 145-
Neuberger Berman... NBH 15.6615.6615.69-0.11 -0.70% 15.8315.6415.8315.7717 705-
Neuberger Berman... NBO 12.5512.5412.57-0.03 -0.24% 12.5312.5312.5712.581 095-
Nevsun Resources ... NSU 3.213.203.210.00 0.00% 3.203.203.213.21176 757-
New Concept Energ... GBR 1.851.841.87-0.05 -2.63% 1.921.841.921.908 047-
New Gold Inc. NGD 4.174.174.180.01 0.24% 4.144.084.184.16880 991-
Northern Dynasty ... NAK 2.632.622.630.17 6.91% 2.502.482.642.462 889 784-
Northern Oil and G... NOG 3.483.453.500.03 0.72% 3.503.403.503.4558 364-
Novagold Resource... NG 5.125.115.120.06 1.19% 5.055.045.125.06312 096-
OncoCyte Corpora... OCX 6.055.956.050.05 0.83% 6.056.056.056.00100-
Orchids Paper Prod... TIS 25.4125.4225.580.21 0.83% 25.2525.2525.6525.206 055-
Pacholder High Yie... PHF 7.327.327.35-0.03 -0.41% 7.327.287.327.357 201-
Palatin Technologi... PTN 0.41450.41300.4143-0.0202 -4.65% 0.43000.40500.43200.4347524 694-
Pareteum Corp TEUM 0.12000.12000.12700.0020 1.69% 0.11990.11800.12700.1180277 581-
Park National Corp... PRK 112.95112.30113.431.58 1.42% 111.60111.60113.61111.373 055-
Peritus High Yield ... HYLD 36.160036.180036.2500-0.0016 -0.00% 36.198736.160036.198736.1616386-
PharmAthene, Inc PIP 3.253.253.300.10 3.17% 3.203.153.303.15940 657-
Platinum Group Me... PLG 1.551.541.550.03 1.64% 1.531.521.591.52177 462-
Polymet Mining Co... PLM 0.83000.83000.8499-0.0100 -1.19% 0.82510.82510.84860.840011 951-
Power REIT (MD) PW -7.067.340.00 0.00%       7.20--
PowerShares Build... BAB 29.0129.0129.05-0.12 -0.41% 29.1429.0129.1429.136 439-
PowerShares Clean... PZD -33.2833.500.00 0.00%       33.25--
PowerShares DB A... DBA 20.7420.7420.75-0.01 -0.05% 20.7820.7420.7820.75158 435-
PowerShares DB Ba... BDD 7.327.117.490.06 0.83% 7.207.207.547.2622 300-
PowerShares DB Ba... BOM -10.0015.490.00 0.00%       12.62--
PowerShares DB Ba... DBB 16.0016.0016.010.14 0.88% 15.9115.9116.0015.8626 300-
PowerShares DB Co... DBC 15.9315.9315.940.24 1.53% 15.8915.7115.9415.69421 548-
PowerShares DB Cr... DTO 108.5300108.6100108.9000-4.2934 -3.81% 109.0000108.5000109.6500112.82341 266-
PowerShares DB En... DBE 13.4313.4313.450.27 2.02% 13.3913.3713.4313.163 634-
PowerShares DB O... DBO 9.489.489.490.26 2.82% 9.469.439.499.2262 874-
PowerShares DB Si... DBS 26.6426.5926.630.09 0.34% 26.5226.5226.6726.55808-
PowerShares DB US... UDN 20.700020.690020.70000.0099 0.05% 20.750020.650020.750020.6901904-
PowerShares DB US... UUP 26.1326.1226.130.01 0.04% 26.1326.1026.1726.12412 746-
PowerShares Dyna... PXJ 13.4613.4413.480.22 1.66% 13.3513.3513.5013.242 921-
PowerShares Dyna... PSJ -48.530048.67000.0000 0.00%       48.5427--
PowerShares Finan... PGF 18.1818.1718.180.03 0.17% 18.1218.0718.1818.15164 042-
PowerShares Funda... PXSV 30.1230.0630.170.22 0.73% 29.9929.9930.1229.901 865-
PowerShares Globa... PBD 10.680010.620010.67000.1038 0.98% 10.680010.680010.680010.5762501-
PowerShares Globa... PXR -32.410032.64000.0000 0.00%       32.2866--
PowerShares High ... PHB 18.7918.7918.80-0.01 -0.05% 18.8118.7918.8218.8065 208-
PowerShares India ... PIN 19.8319.8319.84-0.14 -0.70% 19.7919.7819.8419.9756 677-
PowerShares Liste... PSP 11.3511.3511.360.02 0.22% 11.3811.3411.3811.336 001-
PowerShares Natio... PZA 25.0225.0025.02-0.08 -0.32% 25.0224.9625.0625.1041 451-
PowerShares S&P 5... SPLV 41.7241.7241.730.17 0.42% 41.6841.6841.7941.55274 360-
PowerShares Wilde... PBW 3.773.773.790.01 0.36% 3.763.763.803.7617 387-
PowerShares Wilde... PUW 25.9026.0226.120.05 0.19% 25.9025.9025.9025.85100-
ProShares Global L... PEX 39.2839.0939.310.19 0.49% 39.2839.2839.2839.09301-
ProShares Short Do... DOG 18.9718.9618.97-0.08 -0.42% 19.0218.9519.0219.05224 337-
ProShares Short Fi... SEF 13.9313.9213.94-0.11 -0.78% 13.9313.9313.9714.048 997-
ProShares Short Hi... SJB 24.4824.4824.52-0.03 -0.12% 24.5124.4824.6524.512 963-
ProShares Short M... EUM 23.9623.9623.97-0.06 -0.25% 24.0023.9524.0024.0210 769-
ProShares Short M... MYY 12.9812.9312.95-0.04 -0.31% 12.9812.9812.9813.02200-
ProShares Short QQ... PSQ 45.4245.4145.42-0.16 -0.35% 45.3945.2545.4345.58169 086-
ProShares Short Ru... RWM 48.9748.9648.97-0.34 -0.69% 49.1348.8849.1949.31114 194-
ProShares Short S&... SH 36.0035.9936.00-0.15 -0.41% 36.0435.9536.0536.15451 332-
ProShares Short Sm... SBB -39.5239.780.00 0.00%       39.84--
ProShares Short VI... SVXY 109.11109.09109.132.34 2.19% 107.86107.46109.25106.73668 970-
ProShares Trust II VIXY 17.5517.5417.55-0.40 -2.23% 17.7517.5317.8117.95742 434-
ProShares Trust Ul... UVXY 29.460029.450029.4600-1.3500 -4.38% 30.150029.390030.384130.82923 479 042-
ProShares Ultra 20... UBT 73.5073.3173.60-0.65 -0.88% 73.6573.5073.6574.15365-
ProShares Ultra 7-... UST 55.7855.7355.82-0.21 -0.38% 55.7855.7855.7855.99257-
ProShares Ultra Ba... UYM 52.0452.0952.160.92 1.80% 51.4451.4252.1051.124 188-
ProShares Ultra Blo... UCO 22.3022.2922.301.15 5.44% 22.2022.0322.3421.153 646 971-
ProShares Ultra Blo... BOIL 14.7714.7614.78-0.11 -0.76% 14.8114.6814.8314.8830 617-
ProShares Ultra Co... UCC 60.1960.6160.99-0.28 -0.46% 60.1960.1960.1960.19--
ProShares Ultra Do... DDM 83.9583.9383.950.80 0.96% 83.5883.5884.1383.15124 637-
ProShares Ultra Eu... ULE 14.400014.340014.41000.0606 0.42% 14.389314.300014.410014.33942 709-
ProShares Ultra FT... XPP 51.1851.1551.270.03 0.06% 51.0251.0251.1851.15850-
ProShares Ultra Fin... UYG 92.4492.5492.590.99 1.08% 91.9791.8892.5591.457 972-
ProShares Ultra Go... UGL 36.1536.1436.21-0.07 -0.19% 36.2135.9736.2436.2216 621-
ProShares Ultra He... RXL 62.2962.1562.490.54 0.87% 61.7661.7662.2961.751 008-
ProShares Ultra Ind... UXI 49.6749.7950.340.20 0.40% 49.6749.6749.6749.47112-
ProShares Ultra MS... EET -55.8756.110.00 0.00%       55.96--
ProShares Ultra Mi... MVV 96.1696.1396.221.29 1.36% 95.7095.7096.1794.875 640-
ProShares Ultra Oi... DIG 42.7642.7142.750.69 1.64% 42.6542.6542.9642.0724 250-
ProShares Ultra QQ... QLD 93.2593.2393.240.65 0.70% 93.4293.1693.8992.62311 313-
ProShares Ultra Re... URE 115.21115.24115.311.04 0.91% 114.17113.90115.24114.178 023-
ProShares Ultra Ru... UWM 110.90110.86110.901.59 1.45% 110.15109.80111.22109.3156 121-
ProShares Ultra S&... SSO 78.3778.3678.380.67 0.86% 78.1978.1778.6277.73976 836-
ProShares Ultra Se... USD 70.660070.610071.37001.5908 2.30% 69.610069.610071.156169.06922 534-
ProShares Ultra Sil... AGQ 36.6636.6436.690.15 0.41% 36.5436.1836.9636.5136 037-
ProShares Ultra Te... ROM 103.88103.68104.160.63 0.61% 103.52103.52103.88103.25526-
ProShares Ultra Ut... UPW 39.311139.060039.35000.4522 1.16% 39.360039.311139.360038.85891 100-
ProShares Ultra Ye... YCL 57.1357.0457.14-0.05 -0.09% 57.1357.1357.1357.18100-
ProShares UltraPro... UDOW 95.5395.5195.551.24 1.32% 94.8194.8195.8794.29109 861-
ProShares UltraPro... URTY 117.28117.21117.262.48 2.16% 115.90115.54117.74114.8040 120-
ProShares UltraPro... UPRO 85.3385.3285.351.12 1.33% 85.0785.0285.7384.29676 324-
ProShares UltraPro... SRTY 52.3752.3552.37-1.10 -2.06% 52.8852.0753.0953.47269 645-
ProShares UltraPro... SPXU 19.5219.5119.52-0.27 -1.36% 19.5819.4219.5919.791 795 071-
ProShares UltraSho... SMN 20.0820.0220.06-0.37 -1.80% 20.3320.0720.3320.452 000-
ProShares UltraSho... SCO 32.4332.4232.44-1.88 -5.48% 32.5932.3532.8834.31695 436-
ProShares UltraSho... KOLD 27.0827.0827.160.10 0.38% 27.0427.0327.2426.985 150-
ProShares UltraSho... SZK -17.92018.0800.000 0.00%       18.355--
ProShares UltraSho... SCC -33.490033.77000.0000 0.00%       33.7065--
ProShares UltraSho... DXD 14.1014.0914.10-0.12 -0.84% 14.1514.0614.1614.22322 939-
ProShares UltraSho... EUO 26.3726.3526.36-0.02 -0.08% 26.3726.2926.4326.39108 396-
ProShares UltraSho... EPV 49.2249.2049.25-0.33 -0.67% 49.4549.1949.4549.55534-
ProShares UltraSho... SKF 30.4830.4430.47-0.37 -1.20% 30.6930.4730.6930.859 010-
ProShares UltraSho... GLL 82.2582.0982.500.20 0.24% 82.2382.2382.7082.0510 716-
ProShares UltraSho... TBT 40.4040.4040.410.34 0.85% 40.2540.2440.5540.061 271 399-
ProShares UltraSho... PST 22.6722.6322.660.10 0.44% 22.6722.6322.6722.576 458-
ProShares UltraSho... EEV 15.1115.1115.12-0.08 -0.53% 15.1415.1015.1715.197 900-
ProShares UltraSho... MZZ -25.120025.22000.0000 0.00%       25.5046--
ProShares UltraSho... DUG 37.9137.9237.95-0.66 -1.71% 38.1437.7838.1438.578 616-
ProShares UltraSho... QID 22.0622.0622.07-0.16 -0.72% 22.0321.9022.0822.22626 121-
ProShares UltraSho... SRS 35.2135.2035.22-0.36 -1.01% 35.5935.2135.5935.5713 957-
ProShares UltraSho... TWM 23.7323.7223.73-0.35 -1.45% 23.8823.6523.9724.04431 830-
ProShares UltraSho... SDS 14.6514.6514.66-0.14 -0.92% 14.6914.6114.6914.791 576 020-
ProShares UltraSho... ZSL 33.48533.63033.710-0.400 -1.18% 33.77033.42034.12033.8852 694-
ProShares UltraSho... YCS 77.4277.4877.510.18 0.23% 77.4877.4077.8277.2418 205-
ProShares Ultrasho... FXP 30.8030.8130.84-0.03 -0.10% 30.8730.8030.8930.835 792-
PureFunds ISE Cybe... HACK 27.9427.9227.940.01 0.02% 28.0327.9128.0627.93109 480-
PureFunds ISE Junio... SILJ 14.2714.2214.300.07 0.53% 14.2914.0614.3514.2037 739-
QuantShares U.S. M... SIZ -21.7022.080.00 0.00%       21.94--
RELM Wireless Cor... RWC 4.954.854.950.05 1.02% 4.914.914.954.90537-
Retractable Techn... RVP 1.051.051.06-0.02 -1.84% 1.021.021.071.0725 888-
Rexahn Pharmaceu... RNN 0.19010.19100.19400.0161 9.25% 0.18500.17510.20390.17403 910 016-
SIFCO Industries, In... SIF -7.358.300.00 0.00%       7.50--
SPDR Barclays 1-3 ... BIL 45.7145.7145.720.00 0.00% 45.7145.7145.7245.7153 375-
SPDR Barclays Lon... LWC 39.8039.6639.81-0.09 -0.23% 39.7539.6339.8039.893 149-
SPDR Barclays Lon... TLO 69.2269.1269.22-0.26 -0.37% 69.1869.0369.3169.4860 516-
SPDR Barclays Mor... MBG 26.2726.1526.27-0.02 -0.08% 26.2226.2226.2726.293 915-
SPDR Barclays Shor... SJNK 27.8527.8527.860.02 0.07% 27.8627.8427.8727.83104 552-
SPDR Bloomberg B... JNK 36.6836.6836.690.00 0.00% 36.7136.6836.7436.681 373 463-
SPDR Bloomberg B... BWX 26.0025.9826.02-0.03 -0.12% 26.0125.9526.0626.0375 545-
SPDR DJ Euro STOX... FEZ 34.2034.1934.200.23 0.66% 34.1834.1734.2433.97288 299-
SPDR DJ Wilshire R... RWR 93.2493.2193.240.49 0.53% 92.8492.5793.2492.7559 283-
SPDR Dow Jones In... DIA 197.96197.95197.970.87 0.44% 197.53197.48198.20197.282 437 513-
SPDR Global Dow E... DGT 71.5471.3871.630.29 0.41% 71.5771.5471.6071.253 952-
SPDR Gold Trust GLD 114.70114.69114.70-0.07 -0.06% 114.65114.32114.85114.771 354 567-
SPDR MidCap Trust... MDY 305.03304.99305.042.00 0.66% 304.15303.93305.39303.03275 383-
SPDR Nuveen S&P H... HYMB 56.3756.3756.41-0.06 -0.11% 56.4256.3156.5356.4325 593-
SPDR S&P 500 SPY 226.95226.95226.961.04 0.46% 226.70226.67227.31226.0116 474 820-
SPDR S&P Aerospa... XAR 63.9763.9564.03-0.40 -0.62% 64.5663.9564.6064.3730 852-
SPDR S&P China ET... GXC 76.0376.0076.080.05 0.07% 76.0176.0076.0975.9810 375-
SPDR S&P Dividend... SDY 85.9885.9785.990.39 0.45% 85.8485.7786.1385.591 129 263-
SPDR S&P Emerging... GMF 78.3378.2078.420.12 0.15% 78.3778.2178.4078.213 650-
SPDR S&P Emerging... GUR 27.7227.7827.92-0.14 -0.50% 27.8627.7027.8627.861 250-
SPDR S&P Emerging... GML 47.0246.8847.230.22 0.47% 47.0247.0247.0246.80271-
SPDR S&P Emerging... EWX 41.2941.3041.400.08 0.19% 41.2741.2741.3641.21964-
SPDR S&P Global D... WDIV 62.795162.810062.86000.1658 0.26% 62.940062.730062.940062.62931 271-
SPDR S&P Health C... XHS 55.7055.7255.790.15 0.27% 55.6155.6155.7955.5524 038-
SPDR S&P Insuranc... KIE 83.4183.3583.380.36 0.43% 83.2583.1483.5783.0531 443-
SPDR S&P Internati... IPD 36.920036.710036.86000.2875 0.78% 36.920036.920036.920036.6325100-
SPDR S&P Internati... GWX 30.0230.0130.030.08 0.27% 30.0329.9830.0429.9427 180-
SPDR S&P Internati... IPK -34.9735.120.00 0.00%       34.96--
SPDR S&P Internati... IST 23.521223.700023.7900-0.0438 -0.19% 23.521223.521223.521223.5212--
SPDR S&P Metals &... XME 32.7732.7632.770.23 0.71% 32.5232.4132.8132.54458 703-
SPDR S&P Middle E... GAF -57.4058.880.00 0.00%       58.45--
SPDR S&P Pharmac... XPH 38.5638.5538.58-0.20 -0.52% 38.7138.5038.7638.76104 358-
SPDR S&P Semicond... XSD 57.7757.8557.900.92 1.62% 57.3757.3757.9156.8522 395-
SPDR Select Sector... XLY 83.8683.8583.860.17 0.20% 83.9983.7884.1583.70800 521-
SPDR Select Sector... XLP 52.6052.5952.600.36 0.69% 52.4952.4952.7752.242 226 016-
SPDR Select Sector... XLE 74.7674.7674.770.50 0.67% 74.7474.6774.9974.262 070 528-
SPDR Select Sector... XLF 23.1823.1723.180.14 0.61% 23.1123.0823.2323.0427 598 435-
SPDR Select Sector... XLV 70.1670.1570.160.14 0.20% 70.0270.0270.3770.031 568 132-
SPDR Select Sector... XLI 63.3363.3363.34-0.10 -0.16% 63.4163.2363.5163.433 243 295-
SPDR Select Sector... XLK 49.8549.8449.850.32 0.64% 49.7549.7249.9349.531 562 301-
SPDR Select Sector... XLU 48.6748.6748.680.12 0.25% 48.6248.5148.7848.552 335 295-
SPDR Series Trust ... XBI 63.1363.1363.14-0.49 -0.77% 63.7062.9964.0163.621 013 706-
SPDR Series Trust S... XHB 34.1534.1434.150.10 0.29% 34.2634.0734.3134.05220 434-
SPDR Wells Fargo P... PSK 42.8142.8142.860.05 0.12% 42.8142.5942.8542.7644 380-
Saga Communicatio... SGA 49.6049.6051.150.19 0.38% 49.6049.6049.6049.411 088-
Samson Oil & Gas L... SSN 0.72000.72000.72990.0168 2.39% 0.72000.70000.74000.703220 882-
Sandstorm Gold Lt... SAND 4.434.424.430.10 2.19% 4.344.264.444.33207 666-
Schwab Emerging M... SCHE 22.3622.3522.360.05 0.22% 22.3422.3122.3722.3146 301-
Schwab U.S. Small-... SCHA 61.8161.7961.820.37 0.60% 61.5961.5861.9361.4484 871-
Schwab US Aggreg... SCHZ 51.5251.5151.52-0.03 -0.05% 51.5151.5051.5551.5440 859-
Seaboard Corporat... SEB 3 800.003 750.003 800.0045.66 1.22% 3 751.003 749.953 800.003 754.34123-
Servotronics, Inc. SVT -9.950010.15000.0000 0.00%       10.1799--
Singing Machine Co... SMD -88.7189.330.00 0.00%       88.77--
Skyline Corporatio... SKY 11.8511.8512.00-0.05 -0.42% 11.8411.8312.0211.9023 506-
Solitario Explorati... XPL 0.65010.65010.69010.0016 0.25% 0.65000.64100.66010.648511 280-
Southwest Georgia... SGB -18.6019.500.00 0.00%       19.14--
Sprott Physical Go... PHYS 9.889.879.88-0.01 -0.10% 9.889.859.899.89107 779-
Sprott Physical Pla... SPPP 7.78007.77007.78000.2702 3.60% 7.60147.60017.78007.509815 955-
Sprott Physical Silv... PSLV 6.516.516.520.02 0.31% 6.496.456.546.49157 972-
SunLink Health Sys... SSY 1.471.461.470.00 0.00% 1.471.461.491.4716 145-
Supreme Industries... STS 17.8617.8317.880.45 2.56% 17.6417.4317.9017.4130 775-
Synthetic Biologics... SYN 0.82500.82010.82790.0024 0.29% 0.82000.81000.83920.8226133 149-
Tanzanian Royalty... TRX 0.51010.51000.5189-0.0099 -1.90% 0.52000.50560.52640.520029 101-
Taseko Mines, Ltd. TGB 1.261.251.260.01 0.70% 1.251.221.261.25111 072-
Tengasco, Inc. TGC 0.64000.62000.64000.0150 2.40% 0.64000.64000.64000.6400--
Teucrium Corn Fun... CORN 19.5619.5419.570.08 0.41% 19.5019.5019.5919.489 063-
Teucrium Wheat ET... WEAT 7.227.207.220.02 0.28% 7.227.217.257.2065 867-
Timmins Gold Corp TGD 0.36500.36410.3655-0.0035 -0.95% 0.37320.36220.37320.3685101 500-
Tompkins Financia... TMP 90.0090.0590.580.50 0.56% 89.5089.3291.3289.502 708-
TransAtlantic Petr... TAT 1.141.131.140.03 2.70% 1.121.121.171.1130 906-
Triangle Petroleum... TPLM 0.25500.25490.25500.0037 1.47% 0.25290.24000.27850.2513956 092-
Trio-Tech Internat... TRT 3.413.363.450.08 2.40% 3.413.413.413.33230-
U.S. Geothermal In... HTM 4.754.664.81-0.08 -1.66% 4.854.724.854.836 503-
UBS ETRACS 2xLev... LBDC -19.5819.770.00 0.00%       19.77--
UBS ETRACS 2xLev... BDCL 19.6419.6419.690.14 0.72% 19.5119.5119.6919.5017 543-
UBS ETRACS Month... CEFL 16.6516.6516.680.01 0.06% 16.6416.6216.6716.6435 597-
UBS ETRACS Month... DVHL 21.8621.9021.990.07 0.33% 21.9021.8421.9221.79500-
UBS ETRACS Month... MRRL 15.3615.2915.440.01 0.06% 15.4115.3615.4215.351 148-
UBS ETRACS Month... LMLP -12.36012.5200.000 0.00%       12.353--
UBS ETRACS Mthly... MORL 15.3815.3715.39-0.05 -0.32% 15.4315.3715.5015.4356 120-
UQM TECHNOLOGI... UQM 0.45770.44970.45970.0027 0.59% 0.46920.44980.46990.455032 010-
UltraPro MidCap40... UMDD 80.5980.5080.991.10 1.39% 80.1580.1580.6979.491 650-
UltraPro Short Dow... SDOW 40.5240.5140.52-0.53 -1.29% 40.8040.3640.8041.05208 042-
United States 12 M... USL 20.0520.0420.070.46 2.33% 19.9719.9220.0519.599 827-
United States Anti... UAMY 0.35000.34000.34990.0000 0.00% 0.35000.34000.35000.350011 663-
United States Bren... BNO 15.4015.4015.410.41 2.74% 15.3115.2615.4014.9965 218-
United States Com... USCI 40.5840.5840.620.22 0.55% 40.5440.4940.6340.3624 534-
United States Natu... UNG 8.268.258.26-0.02 -0.24% 8.278.228.278.281 034 871-
United States Oil F... USO 11.4811.4811.490.31 2.78% 11.4511.4111.5011.177 360 702-
Universal Security ... UUU -3.603.800.00 0.00%       3.70--
Ur Energy Inc Comm... URG 0.77120.77130.78000.0027 0.35% 0.79000.76000.81000.7685203 363-
Uranium Energy Co... UEC 1.531.521.53-0.03 -2.21% 1.591.521.621.561 049 456-
VanEck Vectors Ag... MOO 53.1653.1653.220.66 1.26% 52.8052.8053.2152.5030 719-
VanEck Vectors Ch... PEK 38.2838.3938.470.33 0.87% 38.2838.2838.2837.95100-
VanEck Vectors Ch... CNXT 28.8528.8328.880.51 1.78% 28.8828.8528.8828.34300-
VanEck Vectors Co... KOL 12.8512.8412.85-0.02 -0.16% 12.8412.8312.8712.874 635-
VanEck Vectors En... EVX -75.0475.240.00 0.00%       75.30--
VanEck Vectors In... SCIF 43.7843.7643.87-0.82 -1.84% 43.8643.5943.9744.6013 694-
VanEck Vectors Oi... OIH 34.4934.4834.490.33 0.97% 34.4934.4234.6734.161 771 421-
VanEck Vectors Re... RTH 76.8976.7576.790.02 0.03% 77.1076.8777.1076.871 969-
VanEck Vectors St... SLX 41.2641.1941.250.15 0.36% 41.1140.8941.2941.116 685-
VanEck Vectors Un... FRAK 18.2918.2218.270.25 1.38% 18.1118.1118.2918.043 102-
Vaneck Vectors Af... AFK 21.0221.0021.75-0.22 -1.03% 21.3321.0221.3321.24534-
Vaneck Vectors Br... BRF 17.6117.5917.640.13 0.74% 17.5317.5317.6417.4813 730-
Vaneck Vectors Gl... GEX 52.3852.1852.590.45 0.87% 52.4252.3552.4251.931 100-
Vaneck Vectors Go... GDX 23.08023.07023.0800.200 0.87% 22.90522.72023.13022.8458 807 873-
Vaneck Vectors In... IDX 21.2321.2021.22-0.17 -0.78% 21.2721.2221.2721.406 025-
Vaneck Vectors Ju... GDXJ 37.0437.0437.050.39 1.06% 36.7136.2337.0636.612 691 173-
Vaneck Vectors Po... PLND -14.200014.30000.0000 0.00%       14.1735--
Vaneck Vectors Ra... REMX 18.2918.2518.300.28 1.55% 18.1818.1518.3018.018 132-
Vaneck Vectors Ru... RSX 21.1621.1521.160.16 0.76% 21.1021.0821.1921.002 510 321-
Vaneck Vectors So... KWT 36.020035.360036.6100-0.3162 -0.87% 35.960035.960036.150036.3362893-
Vaneck Vectors Ur... NLR 47.9647.5948.270.16 0.33% 48.0947.9648.0947.80366-
Vaneck Vectors Vi... VNM 13.3013.2913.310.09 0.68% 13.2613.2313.3313.2159 726-
Vanguard Consume... VCR 132.08132.05132.120.27 0.20% 132.22132.00132.45131.8112 474-
Vanguard Consume... VDC 135.98135.84135.880.98 0.73% 135.60135.57136.31135.0040 411-
Vanguard Div Appr... VIG 86.3186.3086.310.22 0.25% 86.2986.2986.5986.09180 299-
Vanguard Energy E... VDE 103.73103.71103.760.81 0.79% 103.78103.61104.00102.9234 082-
Vanguard Extended... EDV 110.50110.30110.57-0.61 -0.55% 110.76110.20110.76111.118 616-
Vanguard Extended... VXF 97.3297.2397.300.60 0.62% 97.0497.0197.4396.7229 359-
Vanguard FTSE All-... VEU 45.5445.5345.540.16 0.35% 45.5045.4845.5745.38212 814-
Vanguard FTSE All-... VSS 97.0797.0697.100.25 0.26% 97.1296.9397.1296.8210 584-
Vanguard FTSE Dev... VEA 37.5737.5637.570.13 0.35% 37.5537.5237.5937.44938 817-
Vanguard FTSE Eme... VWO 37.0437.0337.040.08 0.20% 37.0036.9637.0636.963 591 039-
Vanguard FTSE Pac... VPL 60.5660.5660.570.20 0.33% 60.5760.4460.6260.3622 233-
Vanguard FTSEEuro... VGK 48.8948.8948.900.16 0.33% 48.8448.8348.9348.73562 708-
Vanguard Financial... VFH 59.1159.1159.120.37 0.63% 58.8858.8259.1658.7496 759-
Vanguard Growth E... VUG 114.77114.76114.790.21 0.18% 114.82114.71115.10114.56131 097-
Vanguard Health C... VHT 129.47129.44129.510.16 0.12% 129.47129.37129.87129.3129 391-
Vanguard High Div... VYM 75.8375.8375.840.44 0.59% 75.6575.5575.8875.39169 658-
Vanguard Industria... VIS 120.84120.78120.85-0.07 -0.06% 121.01120.70121.13120.9184 310-
Vanguard Informat... VGT 125.60125.58125.620.68 0.54% 125.53125.47125.89124.9249 333-
Vanguard Large-Ca... VV 104.06104.04104.070.44 0.42% 103.97103.97104.23103.6247 650-
Vanguard Material... VAW 115.72115.70115.781.06 0.92% 115.24115.24115.80114.6612 251-
Vanguard Mega Ca... MGC 77.5377.5277.540.32 0.41% 77.4777.4777.6177.213 088-
Vanguard Mid-Cap... VO 134.39134.36134.420.69 0.52% 134.30134.26134.71133.70112 492-
Vanguard Mid-Cap... VOT 108.90108.88108.940.41 0.38% 108.96108.88109.26108.4917 373-
Vanguard Mid-Cap... VOE 98.4298.4098.430.58 0.60% 98.1598.1598.5697.84119 353-
Vanguard REIT ETF... VNQ 82.9582.9582.960.41 0.50% 82.5782.3882.9882.53936 527-
Vanguard S&P 500 ... VOO 208.36208.36208.390.90 0.43% 208.14208.12208.70207.51299 037-
Vanguard Small-Ca... VB 130.34130.31130.350.79 0.61% 129.90129.86130.60129.55112 736-
Vanguard Small-Ca... VBK 135.54135.44135.540.60 0.44% 135.30135.27135.85134.9421 063-
Vanguard Small-Ca... VBR 121.59121.54121.630.80 0.66% 121.17121.01121.79120.79115 545-
Vanguard Telecom... VOX 101.94101.92101.971.00 0.99% 101.40101.40102.06100.9417 887-
Vanguard Total Bo... BND 80.7080.6980.70-0.05 -0.06% 80.6780.6480.7580.75395 863-
Vanguard Total Sto... VTI 117.05117.04117.050.54 0.46% 116.84116.79117.23116.51461 461-
Vanguard Total Wo... VT 62.3862.3762.380.20 0.32% 62.3262.3262.4462.1878 805-
Vanguard Utilities ... VPU 107.00107.05107.110.21 0.20% 106.86106.86107.28106.7917 266-
Vanguard Value ET... VTV 93.4193.4193.420.60 0.65% 93.1093.0993.4792.81230 842-
Velocity Shares 3x... DWT 22.5022.4922.50-2.00 -8.17% 22.6622.4022.9524.50907 884-
Velocity Shares 3x... UWT 25.6725.6525.671.92 8.08% 25.5025.2225.7423.752 394 637-
VelocityShares 3X ... DGAZ 3.873.863.870.04 0.91% 3.853.843.913.833 227 422-
VelocityShares 3x ... UGAZ 29.4629.4329.48-0.29 -0.98% 29.5029.0529.6229.75648 737-
Versar, Inc. VSR 1.391.361.390.03 2.21% 1.391.391.391.39--
Vicon Industries, In... VII 0.60010.59000.6300-0.0200 -3.23% 0.65000.58200.65770.62019 033-
Vista Gold Corp VGZ 0.94710.94720.95000.0026 0.28% 0.95000.92390.95000.944555 307-
Wells Fargo Advan... EAD 8.428.428.430.00 0.00% 8.428.418.458.4296 018-
Western Asset Inte... SBI 9.569.549.58-0.04 -0.42% 9.609.559.609.601 200-
WidePoint Corp. WYY 0.78750.79010.8000-0.0225 -2.78% 0.80000.78000.82590.810031 875-
Wireless Telecom G... WTT 1.89001.87001.91000.0102 0.54% 1.90751.89001.91001.8798600-
WisdomTree Asia L... ALD -43.390044.00000.0000 0.00%       43.4034--
WisdomTree Bloom... USDU 27.9127.8627.920.05 0.18% 27.9327.8827.9627.862 378-
WisdomTree Chine... CYB 23.9423.8723.980.08 0.34% 23.9123.8424.0023.862 075-
WisdomTree Divide... DTN 81.2581.2281.360.39 0.48% 81.0081.0081.3380.863 894-
WisdomTree Emerg... DGS 40.7040.6740.730.25 0.62% 40.7240.5840.7240.4518 707-
WisdomTree Emerg... DEM 38.4138.4138.430.11 0.29% 38.3338.3238.4538.3027 277-
WisdomTree Intern... DLS 61.9761.9561.980.18 0.29% 61.9961.9061.9961.7916 374-
WisdomTree Japan... DFJ 63.8863.8463.920.58 0.92% 63.8263.8263.9663.305 270-
WisdomTree MidCa... EZM 103.31103.29103.500.42 0.41% 103.18103.18103.49102.897 900-
WisdomTree Trust... DES 81.4681.4681.520.48 0.59% 81.2281.2281.5680.9831 075-
ZBB Energy Corpor... ESNC 0.67870.68000.69030.0007 0.10% 0.67810.67810.67870.6780800-
eMagin Corporatio... EMAN 2.472.452.500.02 0.78% 2.452.452.502.453 200-
iBio, Inc. IBIO 0.38000.38000.3899-0.0051 -1.32% 0.38060.38000.38980.385120 453-
iPath Asian and Gu... PGD -47.5748.250.00 0.00%       47.32--
iPath Bloomberg A... JJA -37.0537.100.00 0.00%       36.96--
iPath Bloomberg A... JJU 16.3216.1516.580.32 1.98% 16.3216.3216.3216.00900-
iPath Bloomberg C... JO 21.8721.8821.910.26 1.20% 21.8721.8121.9421.6146 412-
iPath Bloomberg C... JJC 30.2730.2630.290.22 0.72% 30.1530.1530.2730.054 547-
iPath Bloomberg C... BAL 48.2248.0848.150.30 0.62% 48.2248.2248.2347.92405-
iPath Bloomberg G... JJG 29.8429.7529.800.09 0.30% 29.7029.6529.8629.755 580-
iPath Bloomberg N... GAZ 0.55000.54000.5800-0.0199 -3.49% 0.59000.55000.59000.569910 308-
iPath Bloomberg P... PGM 20.110019.610020.68000.1599 0.80% 19.960019.960020.110019.9501200-
iPath Bloomberg Su... SGG 44.9344.9144.950.45 1.01% 45.2344.9245.2344.485 950-
iPath Global Carbo... GRN 6.406.176.500.33 5.44% 6.356.326.516.0722 500-
iPath Inverse S&P 5... XXV -37.960038.12000.0000 0.00%       38.4992--
iPath S&P 500 VIX ... VXZ 32.2132.1832.22-0.27 -0.83% 32.3832.1432.3832.4821 212-
iPath S&P 500 VIX ... VXX 21.0521.0421.05-0.50 -2.30% 21.3021.0221.3821.5410 812 738-
iPath iPath Optimi... ICI -40.600041.24000.0000 0.00%       40.3003--
iShares 1-3 Year Tr... SHY 84.4584.4484.450.04 0.05% 84.4284.4284.4684.41149 767-
iShares 10-20 Year... TLH 133.15132.95133.06-0.16 -0.12% 133.21132.87133.21133.317 366-
iShares 3-7 Year Tr... IEI 122.43122.42122.44-0.04 -0.03% 122.41122.35122.49122.4743 191-
iShares 7-10 Year T... IEF 104.61104.62104.63-0.16 -0.15% 104.64104.53104.71104.77163 495-
iShares Asia / Pacif... DVYA 47.1046.9547.070.26 0.55% 46.9846.9647.1046.842 674-
iShares China Larg... FXI 36.4236.4136.42-0.01 -0.03% 36.3836.3536.4436.433 370 466-
iShares Cohen & St... ICF 100.03100.00100.060.44 0.44% 99.6199.24100.0399.5986 595-
iShares Core MSCI ... IPAC 50.7750.6750.740.27 0.53% 50.6550.6550.7750.502 821-
iShares Core Russe... IUSV 49.3949.3949.420.29 0.59% 49.3449.3249.4549.1026 895-
iShares Core S&P 5... IVV 228.35228.33228.351.00 0.44% 228.08228.06228.69227.39501 047-
iShares Core S&P M... IJH 167.18167.18167.221.08 0.65% 166.75166.66167.37166.10206 743-
iShares Core S&P S... IJR 68.0968.0868.090.46 0.68% 67.7467.7468.2267.63499 748-
iShares Core U.S. G... IUSG 44.0243.9944.010.13 0.29% 44.0343.9944.1243.8950 143-
iShares Dow Jones... IYY 114.09113.95114.040.64 0.57% 113.92113.91114.13113.451 715-
iShares Edge MSCI ... EFAV 62.6062.6062.610.02 0.03% 62.6162.5562.6662.58222 508-
iShares Edge MSCI ... EEMV 50.0950.0850.100.04 0.08% 50.0250.0050.1250.05159 592-
iShares Edge MSCI ... EUMV 21.407621.400021.42000.0012 0.01% 21.420021.407621.420021.4064935-
iShares Edge MSCI ... ACWV 73.5873.5973.620.21 0.29% 73.4073.4073.6973.3743 947-
iShares Edge MSCI ... USMV 45.7045.6945.700.23 0.51% 45.5745.5745.7645.47240 346-
iShares Edge MSCI ... INTF -23.7223.820.00 0.00%       23.80--
iShares Edge MSCI ... LRGF 27.0026.9927.060.10 0.37% 27.0027.0027.0026.90148-
iShares Edge MSCI ... SMLF 35.2535.1535.400.08 0.23% 35.4335.2535.4335.17200-
iShares Emerging M... EMHY 49.3049.2549.35-0.02 -0.04% 49.3849.2549.3849.329 021-
iShares Europe ETF IEV 39.5339.5339.540.12 0.30% 39.5339.5039.5739.4166 278-
iShares GSCI Comm... GSG 15.6315.6115.630.25 1.63% 15.5615.5615.6315.3821 127-
iShares Global 100 ... IOO 77.627177.570077.62000.3120 0.40% 77.430077.430077.627177.31511 028-
iShares Global Ene... IXC 34.7034.7034.740.24 0.70% 34.6534.6534.8334.4626 454-
iShares Global Fina... IXG 58.6358.5658.660.31 0.53% 58.4858.4858.6358.322 023-
iShares Global Hea... IXJ 96.2896.1796.300.15 0.16% 96.2396.0296.4296.1312 900-
iShares Global High... GHYG 48.9848.9349.03-0.01 -0.02% 49.0448.9449.0548.9719 791-
iShares Global Mat... MXI 58.0457.9558.010.42 0.73% 57.7657.7658.0457.624 087-
iShares Global Tec... IXN 113.84113.68113.800.69 0.61% 113.52113.52113.98113.152 714-
iShares Global Tele... IXP 60.4960.4360.500.64 1.07% 60.1960.1960.4959.854 221-
iShares Global ex U... HYXU 46.60046.54046.6600.175 0.38% 46.44046.43046.60046.4251 814-
iShares Intermedia... GVI 109.70109.70109.84-0.08 -0.07% 109.83109.67109.83109.783 898-
iShares Internation... WPS 34.0233.9634.110.07 0.19% 34.1034.0234.1033.95941-
iShares Internation... IDV 30.4230.4130.420.07 0.23% 30.3930.3930.4530.35237 279-
iShares J,P. Morgan... EMB 111.55111.53111.56-0.01 -0.01% 111.45111.45111.62111.56198 506-
iShares Latin Amer... ILF 29.5929.5929.600.25 0.85% 29.5829.5229.6729.34309 308-
iShares MSCI All Pe... EPU 33.9533.9133.960.07 0.21% 33.7933.7933.9733.8828 287-
iShares MSCI Austr... EWA 21.2421.2321.24-0.05 -0.24% 21.2421.2221.2721.29258 371-
iShares MSCI Austr... EWO 17.1917.1817.190.15 0.88% 17.1617.1617.1917.04500-
iShares MSCI BRIC ... BKF 33.5733.5033.580.07 0.22% 33.5433.5433.5733.50750-
iShares MSCI Belgiu... EWK 17.7117.7017.710.05 0.26% 17.7217.7117.7217.664 321-
iShares MSCI Brazi... EWZ 36.460036.460036.47000.3300 0.91% 36.370036.330036.580036.11723 626 152-
iShares MSCI Canad... EWC 26.8126.8026.810.19 0.71% 26.6226.6226.8226.62226 137-
iShares MSCI Chile ... ECH 38.8838.8838.970.11 0.28% 38.9038.6839.1638.7748 001-
iShares MSCI China... ECNS 42.4442.3542.490.19 0.45% 43.9242.4244.0042.254 100-
iShares MSCI EAFE ... EFA 59.2759.2659.270.22 0.36% 59.2659.2259.3159.053 308 707-
iShares MSCI EAFE ... EFG 65.3165.2965.330.16 0.25% 65.3065.2665.3765.1518 599-
iShares MSCI EAFE ... EFV 48.5548.5648.570.16 0.33% 48.5048.5048.6048.391 582 590-
iShares MSCI EMU I... EZU 35.3535.3535.360.16 0.45% 35.3135.3135.4035.18153 062-
iShares MSCI Emerg... EEM 36.4436.4336.440.09 0.23% 36.3936.3636.4736.345 825 752-
iShares MSCI Franc... EWQ 25.1025.1025.110.10 0.40% 25.1125.0825.1525.0043 527-
iShares MSCI Germ... EWG 27.2427.2427.250.12 0.44% 27.2227.2127.2827.12404 899-
iShares MSCI Globa... VEGI 25.9725.8125.960.44 1.71% 25.7025.7025.9725.531 554-
iShares MSCI Hong ... EWH 20.7120.7020.71-0.03 -0.12% 20.7420.6720.7420.73901 220-
iShares MSCI Irelan... EIRL 38.3538.3038.410.12 0.30% 38.3538.3538.3538.23101-
iShares MSCI Israel... EIS 47.4547.3247.410.10 0.21% 47.4147.3847.4547.359 625-
iShares MSCI Italy ... EWI 24.6824.6824.690.13 0.53% 24.6624.6424.7124.55183 923-
iShares MSCI Japan... EWJ 50.5550.5450.550.38 0.76% 50.5650.5150.6050.171 018 336-
iShares MSCI Japan... SCJ 63.1463.1263.160.58 0.93% 63.0263.0263.2062.5627 219-
iShares MSCI Malay... EWM 28.8128.8028.810.01 0.03% 28.8328.7628.8528.80171 399-
iShares MSCI Mexic... EWW 42.2542.2442.250.51 1.22% 42.2842.0042.4241.74850 407-
iShares MSCI Nethe... EWN 24.7024.7024.710.10 0.41% 24.6824.6724.7424.6033 136-
iShares MSCI Pacifi... EPP 41.8541.8541.86-0.09 -0.21% 41.7841.7841.9041.9473 555-
iShares MSCI Philip... EPHE 33.9933.9834.020.20 0.59% 34.1333.7934.1333.7943 172-
iShares MSCI Polan... EPOL 19.2119.2019.210.07 0.37% 19.1919.1319.2619.149 314-
iShares MSCI Russia... ERUS 33.3333.3333.350.14 0.42% 33.3433.2333.3933.1991 577-
iShares MSCI Singa... EWS 21.3321.3221.330.07 0.31% 21.2821.2821.3521.26100 024-
iShares MSCI South... EZA 54.4354.4354.45-0.07 -0.13% 54.3754.1354.5654.50179 181-
iShares MSCI South... EWY 56.3156.3156.320.15 0.27% 56.1856.1656.3656.16272 432-
iShares MSCI Spain... EWP 27.1527.1527.160.08 0.30% 27.1627.1327.2027.07247 829-
iShares MSCI Swed... EWD 29.6229.6329.640.39 1.33% 29.6029.5929.6929.2380 543-
iShares MSCI Switz... EWL 30.1330.1230.130.05 0.16% 30.1030.0830.1430.08186 287-
iShares MSCI Taiwa... EWT 30.5830.5730.580.26 0.84% 30.5330.4830.5930.32761 927-
iShares MSCI Thaila... THD 73.7073.6773.750.58 0.79% 73.7773.5773.7773.1227 325-
iShares MSCI Turke... TUR 32.1832.1832.210.63 2.00% 31.9531.9332.2931.55176 871-
iShares MSCI Unite... EWU 31.1131.1131.12-0.03 -0.10% 31.1131.0631.1231.14214 451-
iShares Morningsta... IYLD 24.5424.4924.540.04 0.16% 24.6024.4724.6024.5021 787-
iShares Morningsta... JKL 144.09144.05144.321.09 0.76% 144.02144.02144.09143.00300-
iShares Mortgage R... REM 42.9642.9542.970.01 0.02% 42.9842.9043.0742.9544 107-
iShares North Ame... IGE 36.2636.2836.290.28 0.78% 36.2036.2036.3435.985 817-
iShares North Ame... IGM 128.48128.47128.590.63 0.50% 128.48128.45128.67127.852 571-
iShares North Ame... IGN 43.60543.59043.6200.110 0.25% 43.57043.57043.60543.495666-
iShares North Ame... IGV 114.35114.32114.350.32 0.28% 114.43114.31114.89114.0323 865-
iShares Residential... REZ 61.2861.3661.410.24 0.39% 61.0661.0161.2861.043 183-
iShares Russell 100... IWB 126.53126.52126.530.59 0.47% 126.34126.34126.72125.94105 542-
iShares Russell 100... IWF 107.66107.64107.650.23 0.21% 107.70107.59107.92107.431 470 062-
iShares Russell 100... IWD 112.74112.74112.750.77 0.69% 112.42112.42112.83111.97376 446-
iShares Russell 200... IWM 134.62134.62134.640.87 0.65% 134.21133.96134.88133.754 861 029-
iShares Russell 200... IWO 155.03155.03155.110.77 0.50% 154.65154.63155.48154.2682 746-
iShares Russell 200... IWN 117.84117.84117.850.93 0.80% 117.36117.03117.93116.91468 775-
iShares Russell 300... IWV 134.99134.95134.990.66 0.49% 134.87134.87135.20134.3351 561-
iShares Russell Mid... IWR 182.11182.03182.110.90 0.50% 181.87181.87182.41181.2144 232-
iShares Russell Mid... IWS 81.3881.3981.410.50 0.62% 81.1981.1981.4580.88112 256-
iShares Russell Mid... IWP 99.9199.8899.920.30 0.30% 99.9799.86100.2899.6130 398-
iShares S&P 100 ET... OEF 100.62100.61100.620.41 0.41% 100.55100.55100.77100.2165 574-
iShares S&P 500 Gr... IVW 124.82124.81124.830.43 0.35% 124.92124.73125.04124.39127 011-
iShares S&P 500 Va... IVE 101.91101.89101.900.54 0.53% 101.70101.61102.03101.37145 923-
iShares S&P Mid-Ca... IJK 184.47184.45184.531.07 0.58% 183.94183.92184.59183.4020 446-
iShares S&P Mid-Ca... IJJ 146.53146.48146.550.94 0.65% 146.06146.03146.62145.5958 302-
iShares S&P SmallC... IJT 148.93148.88148.941.09 0.74% 148.29148.22149.01147.8428 566-
iShares S&P SmallC... IJS 138.17138.15138.260.87 0.63% 137.69137.69138.42137.3041 766-
iShares Select Divi... DVY 88.8588.8588.860.59 0.66% 88.4588.4588.9988.26240 099-
iShares Silver Trus... SLV 16.1616.1516.160.04 0.23% 16.1216.0516.2316.121 273 959-
iShares TIPS Bond E... TIP 113.63113.63113.64-0.06 -0.05% 113.72113.53113.72113.691 138 555-
iShares U.S. Aerosp... ITA 141.92141.83141.92-0.64 -0.45% 143.00141.72143.12142.5693 019-
iShares U.S. Basic M... IYM 85.6985.6785.710.85 1.00% 85.1284.9985.7084.8428 057-
iShares U.S. Broker... IAI 50.1950.2350.280.07 0.14% 50.2450.1950.2450.125 101-
iShares U.S. Consum... IYK 113.29113.24113.270.80 0.71% 112.90112.90113.30112.4920 400-
iShares U.S. Consum... IYC 154.8980154.8000154.88000.3333 0.22% 154.9700154.8500155.3400154.56476 061-
iShares U.S. Energy... IYE 41.2141.2141.220.35 0.86% 41.1841.1641.3240.8697 790-
iShares U.S. Financ... IYF 101.58101.58101.590.59 0.58% 101.37101.29101.61100.99128 793-
iShares U.S. Financ... IYG 106.42106.41106.460.72 0.68% 105.93105.93106.52105.7020 270-
iShares U.S. Health... IYH 146.8200146.7800146.84000.1279 0.09% 146.7100146.7100147.2600146.692150 401-
iShares U.S. Health... IHF 130.26130.23130.360.48 0.37% 130.08130.08130.43129.782 388-
iShares U.S. Home ... ITB 27.7527.7527.760.12 0.45% 27.7927.6727.8627.63278 730-
iShares U.S. Industr... IYJ 122.48122.49122.55-0.10 -0.08% 122.71122.47122.80122.5811 530-
iShares U.S. Insuran... IAK 59.650059.620059.67000.3653 0.62% 59.390059.390059.840059.28475 429-
iShares U.S. Medica... IHI 139.13139.09139.170.04 0.03% 139.44139.04139.62139.0946 207-
iShares U.S. Oil & G... IEO 65.7665.7365.770.76 1.17% 65.6065.5865.8165.007 497-
iShares U.S. Oil Equ... IEZ 46.9146.9146.960.43 0.92% 46.8246.8247.0546.487 320-
iShares U.S. Pharm... IHE 141.08141.08141.25-0.69 -0.49% 141.60141.00141.60141.773 989-
iShares U.S. Real Es... IYR 77.3277.3177.320.38 0.49% 76.9576.8577.3476.941 394 102-
iShares U.S. Techno... IYW 124.37124.41124.440.63 0.51% 124.28124.23124.67123.7420 861-
iShares U.S. Teleco... IYZ 35.4235.4335.450.28 0.80% 35.3135.2935.4935.1430 383-
iShares U.S. Utilitie... IDU 122.03122.05122.120.23 0.19% 121.99121.91122.28121.806 291-
iShares US Preferre... PFF 37.8237.8137.820.16 0.42% 37.6537.5537.8537.661 009 741-
iShares iBoxx $ Hig... HYG 86.9986.9886.99-0.05 -0.05% 87.0686.9887.1587.031 530 907-
iShares iBoxx $ Inv... LQD 117.04117.03117.04-0.07 -0.06% 117.13116.94117.13117.11532 886-
ishares Gold Trust IAU 11.5911.5811.590.00 0.00% 11.5911.5511.6111.591 105 411-
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid  Åpne markeder: Stockholm, København fondsbørs, Nasdaq, Nyse, Amex
fredag 20/01-2017 16:56:33
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.