Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: fredag 18. august 23:20
Nasdaq  | Nyse  | Amex
Oversikt
Største handler
Kursliste
Nyheter
Indeksfond/ETFs
List aksjer med følgende tickere Layout Sortering  
Selskap Ticker Siste Kjøp Salg Endring Endring% Åpning Lav Høy Forrige Volum Ratio
AB Svensk Ekportk... GRU 3.56233.35005.00000.0259 0.73% 3.55003.54003.56233.53643 450-
AB Svensk Ekportk... RJA 6.026.016.030.02 0.33% 6.015.996.036.0058 757-
AB Svensk Ekportk... RJI 4.944.944.960.07 1.44% 4.894.894.954.87114 011-
ALPS Medical Brea... SBIO 27.7626.0130.00-0.07 -0.25% 27.6727.5927.9127.8323 751-
Aberdeen Asia-Pac... FAX 5.095.075.110.03 0.59% 5.075.075.115.06499 849-
Aberdeen Australia... IAF 6.155.806.680.05 0.82% 6.106.096.166.1036 448-
Aberdeen Chile Fun... CH 7.927.137.990.04 0.51% 7.807.807.947.8854 897-
Aberdeen Indonesi... IF 7.636.898.330.02 0.20% 7.607.607.677.615 361-
Acme United Corpo... ACU -26.8327.990.00 0.00%       27.70--
Actinium Pharmace... ATNM 0.58000.58000.6100-0.0200 -3.33% 0.59000.58000.60000.6000372 997-
Adams Resources &... AE 34.7034.3075.000.31 0.90% 34.0034.0034.7034.392 463-
AdicsorShares Ran... HDGE 8.848.348.890.05 0.57% 8.808.808.868.79307 852-
AeroCentury Corp. ACY 10.4010.5012.95-0.35 -3.26% 10.3510.3510.5510.752 932-
Alexco Resource C... AXU 1.431.421.440.03 2.14% 1.451.421.471.40160 193-
Almaden Minerals,... AAU 1.1201.1001.1300.025 2.28% 1.1001.1001.1301.09563 419-
Alpha Pro Tech, Lt... APT 3.503.303.650.05 1.45% 3.453.453.503.4521 316-
American Lorain C... ALN 0.4000.3980.430-0.035 -8.05% 0.3900.3900.4260.400466-
American Shared H... AMS 2.932.309.000.03 0.86% 2.902.902.932.90450-
AmpliPhi BioScienc... APHB 0.78000.76000.78000.0040 0.52% 0.74000.74000.78000.776036 240-
Apollo Gold Corpo... AGT 25.010024.270025.8600-0.1399 -0.56% 25.090025.010025.090025.14992 100-
Asanko Gold Inc. AKG 0.95070.94620.97350.0507 5.63% 0.92000.90490.96000.9000798 958-
Ashford Inc. AINC 59.9954.1060.35-0.01 -0.02% 59.9959.9959.9960.00100-
Asterias Biotherap... AST 3.053.003.050.05 1.67% 2.952.953.103.00141 512-
Avalon Holdings Co... AWX 2.0801.5802.350-0.011 -0.53% 2.1602.0802.1602.0912 980-
Avino Silver & Gold... ASM 1.701.691.780.05 3.03% 1.691.691.721.65170 270-
B2Gold Corp Comm... BTG 2.482.472.50-0.03 -1.20% 2.572.472.572.481 951 109-
BANRO CORPORAT... BAA 0.26980.25500.30000.0048 1.81% 0.28000.25500.28780.2650388 841-
Bancroft Fund, Ltd... BCV 21.3920.8221.68-0.13 -0.60% 21.5021.3821.5921.5210 081-
Bar Harbor Banksh... BHB 26.3426.0926.560.06 0.23% 25.8525.8526.4526.2814 409-
Barclays Bank Plc i... INP 81.12880.53081.5900.070 0.09% 81.12881.12881.12881.058196-
Barclays PLC iPath... ERO 44.0641.4144.100.86 1.99% 44.0644.0644.0643.20100-
Barnwell Industries... BRN 1.801.801.93-0.03 -1.64% 1.781.781.841.8317 807-
BioTime, Inc. BTX 2.542.532.540.03 1.20% 2.502.502.582.51243 374-
BlackRock Marylan... BZM -13.9515.420.00 0.00%       14.35--
BlackRock Massach... MHE 13.7313.3350.000.05 0.37% 13.7913.7313.8113.68400-
BlackRock Municip... BLE 15.3515.1415.71-0.02 -0.13% 15.3415.3115.4115.3715 012-
BlackRock New Yo... BFY 15.2115.0215.390.10 0.64% 15.2215.2015.3115.113 836-
BlackRock Virginia... BHV 18.5015.5620.250.02 0.11% 18.5918.5018.6518.481 446-
Blackrock MuniVes... MVF 9.799.579.960.03 0.30% 9.759.699.799.7682 691-
Blackrock MuniYie... MZA 15.8215.7016.81-0.02 -0.13% 15.8015.8015.8515.84900-
Blackrock New Jer... BLJ 14.9314.7315.330.07 0.47% 14.8814.8715.0414.868 905-
Blonder Tongue La... BDR 0.52000.50600.5357-0.0300 -5.45% 0.55000.50100.55000.550068 425-
Bovie Medical Corp... BVX 2.411.492.79-0.13 -5.12% 2.262.262.542.4239 844-
CCA Industries, Inc... CAW 3.651.005.150.05 1.39% 3.703.603.703.60631-
Camber Energy Inc CEI 0.18000.17850.18290.0011 0.61% 0.17500.17100.18600.1789932 264-
Cambria Foreign Sh... FYLD 24.71024.56026.2300.055 0.22% 24.71024.64824.71024.6551 832-
Cambria Global Va... GVAL 24.8020.6425.900.25 1.02% 24.6524.6024.8324.5519 056-
Can-Fite BioPharm... CANF 1.641.302.000.01 0.61% 1.641.621.651.635 145-
Castle Brands, Inc.... ROX 1.581.571.580.00 0.00% 1.551.551.591.58521 308-
Cel-Sci Corporatio... CVM 2.442.382.66-0.22 -8.27% 2.642.332.642.66193 444-
Central Fund of Ca... CEF 12.7312.7312.74-0.02 -0.16% 12.8012.7312.8612.75499 940-
Central Securities ... CET 24.550024.290026.9500-0.0642 -0.26% 24.150024.150024.619624.614222 111-
Chase Corporation CCF 92.9092.7593.25-1.15 -1.22% 93.2092.7594.4094.0519 165-
Cheniere Energy Pa... CQP 27.9627.9528.08-0.12 -0.43% 28.0827.5928.2028.08127 367-
Cheniere Energy, In... LNG 41.7841.6841.810.78 1.90% 41.2140.8342.0241.071 974 476-
Chicago Rivet & Ma... CVR 32.52761.000050.00000.0000 0.00% 32.527632.527632.527632.5276--
China Pharma Hold... CPHI 0.18650.17000.1868-0.0003 -0.16% 0.18900.18110.18900.186877 122-
Cohen & Steers Glo... GRI 44.2144.1444.68-0.20 -0.45% 44.4144.1244.4144.413 497-
Comstock Mining, ... LODE 0.17200.17700.1780-0.0120 -6.52% 0.18000.17200.18500.18401 453 802-
Consolidated-Tomo... CTO 53.9553.3653.950.80 1.51% 53.1351.0254.0053.1514 234-
Contango Oil & Ga... MCF 4.684.684.70-0.15 -3.11% 4.734.684.884.8358 992-
Core Molding Tech... CMT 20.7720.6820.77-0.30 -1.42% 20.0520.0521.5021.0719 223-
Cormedix Inc. CRMD 0.42000.40500.4300-0.0050 -1.18% 0.44000.41500.44000.4250608 480-
Cornerstone Strate... CLM 14.2614.2614.29-0.06 -0.42% 14.2614.2514.3514.32166 863-
Cornerstone Total... CRF 14.2514.2514.29-0.02 -0.14% 14.3514.2514.3714.27100 287-
Credit Suisse High ... DHY 2.832.822.830.02 0.71% 2.812.812.832.81235 873-
DB Agriculture Dou... DAG 3.02992.96003.27000.0448 1.50% 2.99002.99003.05002.985110 300-
DB Agriculture Sho... AGA -22.5230.800.00 0.00%       22.48--
DB Commodity DB ... DYY 3.09992.44004.29000.0582 1.91% 3.09993.09993.09993.04173 300-
DB Commodity DB ... DEE -42.95128.850.00 0.00%       77.00--
Daxor Corporation DXR 6.02041.00007.4700-0.1184 -1.93% 5.88005.88006.02046.13881 200-
Delaware Investme... VCF 15.3514.9850.00-0.05 -0.32% 15.4415.2915.4415.4011 625-
Delaware Investme... VMM 14.5414.3214.77-0.05 -0.34% 14.6614.5414.6614.597 167-
Delaware Investme... VFL 13.4913.2313.770.07 0.52% 13.4513.4513.4913.426 108-
Denison Mines Cor... DNN 0.45500.44300.47000.0073 1.63% 0.44240.44240.45500.4477108 358-
Deutsche Bank AG ... DZZ 5.515.515.540.01 0.18% 5.425.415.535.5059 146-
Deutsche Bank AG ... DGZ 13.7213.6713.83-0.02 -0.12% 13.6613.6313.7513.742 851-
Deutsche Bank AG ... DGP 24.5524.4124.70-0.09 -0.37% 25.0124.4525.0524.6434 197-
Deutsche X-tracke... ASHR 28.1527.9628.180.19 0.68% 28.0828.0628.2027.96517 428-
Deutsche X-tracke... CN -33.0434.660.00 0.00%       33.84--
Dexion Daily Real E... DRN 21.2721.1721.35-0.65 -2.97% 21.8321.1021.8321.92107 209-
Digital Power Corp... DPW 0.60600.58000.6199-0.0190 -3.04% 0.63990.59000.63990.6250425 745-
Direxion Daily 10-Y... TYD 45.9545.5346.020.72 1.59% 45.9545.9545.9545.23190-
Direxion Daily 20-Y... TMF 21.8421.3822.24-0.01 -0.05% 22.0421.6622.1221.85269 776-
Direxion Daily 30-Y... TMV 18.5418.5218.560.02 0.11% 18.3818.3018.6818.52570 784-
Direxion Daily Chin... YANG 8.818.798.86-0.09 -1.01% 8.888.698.948.90361 720-
Direxion Daily Ene... ERY 15.1215.0015.36-0.25 -1.63% 15.3114.8215.5215.371 094 041-
Direxion Daily FTS... YINN 25.5025.4525.610.20 0.79% 25.5225.1625.8725.33803 254-
Direxion Daily Gold... DUST 26.9526.9126.970.37 1.39% 25.5525.0527.1626.588 079 024-
Direxion Daily Gold... NUGT 32.2132.1232.29-0.56 -1.71% 33.9831.9634.6632.778 419 994-
Direxion Daily Hom... CLAW 15.6614.0015.770.42 2.75% 15.4015.3715.7015.243 199-
Direxion Daily Hom... NAIL 43.942943.360043.7600-2.2918 -4.96% 44.970043.481044.970046.23474 416-
Direxion Daily Indi... INDL 85.1785.0690.140.92 1.09% 84.5784.1885.7484.2521 410-
Direxion Daily Jr G... JDST 61.0161.0061.250.04 0.07% 58.9458.0062.1160.971 653 910-
Direxion Daily Juni... JNUG 17.9717.9818.00-0.08 -0.44% 18.6717.7118.9518.0511 860 589-
Direxion Daily Lati... LBJ 32.1421.2432.501.76 5.79% 30.9230.5432.1930.3817 808-
Direxion Daily Nat... GASL 15.8915.6416.000.38 2.45% 15.6815.3016.2615.51315 445-
Direxion Daily Rus... RUSS 31.1330.9431.25-0.66 -2.08% 32.2330.9432.6431.79104 775-
Direxion Daily Rus... RUSL 39.7239.4539.900.85 2.19% 38.4537.8739.7938.8797 240-
Direxion Daily S&P... SPXS 40.8240.7440.760.23 0.57% 40.7240.0941.0840.592 330 835-
Direxion Daily S&P... SPXL 34.2334.2734.30-0.17 -0.49% 34.3334.0134.8534.402 020 226-
Direxion Daily S&P... LABD 7.277.247.280.01 0.14% 7.307.087.447.264 683 017-
Direxion Daily S&P... LABU 56.5056.2556.50-0.08 -0.14% 56.3855.1757.8556.58642 213-
Direxion Daily Sem... SOXS 28.1828.0128.25-0.19 -0.67% 27.9027.5228.6328.37420 441-
Direxion Daily Sem... SOXL 89.1888.0089.500.81 0.92% 90.1087.6991.1588.52306 991-
Direxion Dly CSI 30... CHAD 34.88032.70036.390-0.265 -0.75% 35.11034.85535.11035.1458 671-
Direxion Dly CSU 3... CHAU 24.2924.0024.300.37 1.55% 23.9923.9924.3423.92121 446-
Direxion Emerging... EDZ 12.1712.0512.19-0.29 -2.33% 12.3512.0012.4612.461 023 782-
Direxion Emerging... EDC 98.6298.8199.002.44 2.54% 97.2896.4099.9296.18134 547-
Direxion Energy Bu... ERX 21.9321.9622.140.36 1.67% 21.6021.3922.3521.572 538 169-
Direxion Financial ... FAZ 16.6916.5016.690.10 0.60% 16.6516.3816.8516.591 867 970-
Direxion Financial ... FAS 49.3949.1349.79-0.31 -0.62% 49.3048.8850.2549.701 959 807-
Direxion Shares ET... DRIP 27.3127.2527.40-1.06 -3.74% 28.0926.6428.7328.38350 218-
Direxion Small Cap... TZA 18.2718.2618.270.05 0.27% 18.4018.0218.5718.229 275 445-
Direxion Small Cap... TNA 49.0249.0049.03-0.05 -0.10% 48.6048.1749.6549.074 603 175-
Direxion Technolog... TECL 80.5079.9983.44-0.30 -0.37% 80.9979.7082.1680.80154 129-
Drexion Daily Real... DRV 11.6611.6011.760.31 2.74% 11.3711.3711.7611.35135 662-
Dreyfus Municipal ... DMF 9.129.089.16-0.02 -0.22% 9.109.089.189.1447 773-
E-TRACS USB Bloom... UAG 16.8316.5520.000.00 0.00% 16.8316.8316.8317.58--
E-TRACS USB Bloom... UCI 14.1313.9114.130.40 2.88% 14.2313.7814.2313.7313 907-
E-TRACS USB Bloom... FUD -17.8518.140.00 0.00%       17.86--
E-TRACS USB Bloom... PTM 10.459.7510.390.68 6.96% 9.819.8110.459.77200-
E-TRACS USB Bloom... USV 21.9621.7522.050.00 0.00% 21.9621.9621.9621.96--
EGShares India Infr... INXX 14.3112.0017.000.18 1.27% 14.3614.2914.3714.1342 411-
ETFS Physical Palla... PALL 88.4088.4088.630.27 0.31% 88.8388.0988.9388.1314 756-
ETFS Physical Plati... PPLT 93.5693.5593.700.50 0.54% 93.8593.2494.0593.0630 153-
Eaton Vance Califo... EVM 12.0112.0112.29-0.01 -0.08% 12.1112.0012.1112.0268 089-
Eaton Vance Califo... CEV 12.6012.3812.770.04 0.32% 12.6412.5512.6412.569 156-
Eaton Vance Munic... EIM 12.9212.8313.090.02 0.16% 12.8712.8412.9212.9058 016-
Eaton Vance New Y... ENX 12.7412.6412.890.04 0.31% 12.7512.6912.7512.7013 393-
Eaton Vance New Y... EVY 13.1313.0213.400.03 0.23% 13.2113.0813.2313.1014 871-
Ellsworth Fund Ltd ECF 8.958.788.980.00 0.00% 8.928.929.008.9524 858-
Emerson Radio Cor... MSN 1.261.211.37-0.01 -0.79% 1.261.221.261.2712 963-
Energy Fuels Inc Or... UUUU 1.761.741.770.06 3.53% 1.691.681.761.7062 008-
Enservco Corp. ENSV 0.41220.38010.59000.0222 5.69% 0.36150.36150.41220.3900447 554-
Entree Gold Inc Or... EGI 0.45260.44500.4800-0.0074 -1.61% 0.47380.45070.47380.460032 871-
Espey Mfg. & Elect... ESP 22.501.0050.00-0.27 -1.19% 22.7022.4522.8822.7711 440-
Eurasian Minerals I... EMX 1.00000.98001.04000.0229 2.34% 0.95000.95001.00000.977147 693-
FieldPoint Petroleu... FPP 0.32310.31000.3500-0.0380 -10.52% 0.34500.30100.38620.3611399 191-
First Trust ISE Chin... FNI 37.0336.8240.00-0.12 -0.33% 37.1236.8537.2637.1520 855-
First Trust Morning... FDL 27.9727.9527.99-0.09 -0.32% 28.0027.9228.1028.06100 100-
First Trust S&P REI... FRI 22.910022.780022.9200-0.2532 -1.09% 23.110022.840023.110023.163230 147-
Flanigan's Enterpri... BDL 27.75025.60027.7500.025 0.09% 26.15026.15027.75027.725124-
Flexible Solutions I... FSI 1.881.882.10-0.02 -1.05% 1.881.881.901.9020 382-
Franklin Street Pro... FSP 9.779.779.82-0.18 -1.81% 9.799.699.909.95711 978-
Friedman Industrie... FRD 5.504.959.950.07 1.29% 5.305.265.505.436 997-
GAMCO Global Gol... GGN 5.505.485.500.00 0.00% 5.515.475.545.50560 578-
GSE Systems, Inc. GVP 3.050.5010.000.05 1.67% 3.002.853.053.0016 380-
Gastar Exploration... GST 0.65630.65320.6563-0.0344 -4.98% 0.63000.63000.69870.69071 795 059-
General Employme... JOB 4.75004.34005.05000.0945 2.03% 4.51004.36004.79954.65558 059-
General Moly, Inc. GMO 0.39350.38950.41000.0028 0.72% 0.40030.38160.41000.390777 194-
Global X China Con... CHIQ 15.6715.5615.660.02 0.13% 15.6615.5315.7215.6523 332-
Global X China Ene... CHIE -10.810010.99000.0000 0.00%       10.9048--
Global X China Fina... CHIX 16.2916.0016.40-0.02 -0.12% 16.3216.2516.3716.3126 646-
Global X China Indu... CHII 14.9614.3415.330.22 1.46% 14.9614.9614.9614.74109-
Global X China Mat... CHIM 18.965318.640019.4800-0.0462 -0.24% 19.000018.840019.000019.01151 800-
Global X Copper M... COPX 24.5221.5225.580.04 0.16% 24.4724.2924.6524.4813 211-
Global X FTSE Nord... GXF 23.0622.9923.140.08 0.35% 23.0423.0223.1222.983 516-
Global X Gold Expl... GOEX 22.1921.1022.750.01 0.05% 22.5122.1222.6322.188 259-
Global X Lithium a... LIT 32.0131.1632.750.17 0.53% 32.1631.8032.2231.84108 891-
Global X MSCI Arge... ARGT 29.019.7530.170.18 0.62% 28.8828.8429.1628.8338 636-
Global X MSCI Colo... GXG 10.029.7510.160.05 0.50% 9.989.9410.059.97184 442-
Global X MSCI Gree... GREK 10.3210.1210.430.04 0.39% 10.2510.2210.3910.28309 897-
Global X MSCI Nige... NGE 21.3221.2126.200.49 2.35% 21.2321.0021.5020.839 084-
Global X MSCI Norw... NORW 12.6311.7513.400.15 1.23% 12.5612.5612.6912.4820 955-
Global X MSCI Port... PGAL 11.8711.2011.930.05 0.42% 11.8511.7811.8711.8218 063-
Global X Silver Min... SIL 33.1831.6434.74-0.12 -0.36% 33.6133.1533.6833.3068 305-
Global X SuperDivi... SDIV 21.3821.3022.000.05 0.23% 21.3821.2821.4021.33136 235-
Global X Uranium E... URA 13.4613.0114.410.06 0.45% 13.3413.2913.5013.40137 769-
Glough Global Opp... GLO 11.1011.0211.110.05 0.43% 11.0611.0111.1111.15116 670-
Gold Resource Cor... GORO 3.623.613.620.05 1.40% 3.603.553.693.57649 864-
Golden Minerals Co... AUMN 0.53000.51500.5450-0.0071 -1.32% 0.53700.51500.55500.5371153 451-
Golden Star Resour... GSS 0.71140.70260.71700.0014 0.20% 0.73000.70260.73000.7100932 255-
Goldfield Corporat... GV 4.104.004.15-0.10 -2.38% 4.154.004.204.20139 031-
Gran Tierra Energy... GTE 2.182.162.190.04 1.87% 2.162.132.202.15586 623-
Great Panther Silve... GPL 1.321.301.33-0.02 -1.49% 1.361.301.381.34647 751-
Grupo Simec, S.A.B... SIM 11.731.0050.000.47 4.17% 11.2611.1511.7411.267 559-
Guggenheim BRIC E... EEB 34.681033.740035.44000.3366 0.98% 34.440034.320034.761934.34443 669-
Guggenheim China ... TAO 26.2526.0526.480.09 0.34% 26.2826.1226.3226.1611 204-
Guggenheim China ... HAO 26.9926.2427.750.24 0.90% 26.9826.9027.1726.7512 619-
Guggenheim Curren... FXA 79.3879.3079.440.45 0.57% 79.2879.1179.4678.937 761-
Guggenheim Curren... FXB 125.31125.22125.410.01 0.01% 125.38124.91125.48125.3074 020-
Guggenheim Curren... FXC 78.4478.3978.470.61 0.78% 78.3678.2878.5577.8373 347-
Guggenheim Curren... FXE 113.70113.68113.700.39 0.34% 113.54113.36113.71113.31721 430-
Guggenheim Curren... FXS 118.0800115.8900120.23000.0799 0.07% 118.0600118.0600118.0800118.00011 090-
Guggenheim Curren... FXF 98.1398.1198.18-0.34 -0.34% 98.7298.0298.8198.477 478-
Guggenheim Fronti... FRN 14.2113.5914.570.14 1.00% 14.1414.1414.2814.0716 350-
Guggenheim Multi-... CVY 20.6420.5523.25-0.03 -0.15% 20.6220.6120.7320.6749 516-
Guggenheim Russel... XLG 173.00172.86175.15-0.40 -0.23% 172.95172.77173.88173.4012 855-
Guggenheim S&P 50... RPG 95.4494.94106.02-0.05 -0.05% 95.6895.2596.0195.4968 865-
Guggenheim S&P 50... RPV 58.8658.5258.96-0.12 -0.20% 58.8558.7359.1958.9846 624-
Guggenheim S&P G... CGW 32.8332.3033.65-0.01 -0.03% 32.8232.8232.9932.8473 590-
Guggenheim S&P M... RFV 60.490060.140060.5600-0.1404 -0.23% 60.290059.990060.835060.630411 248-
Guggenheim S&P Sm... RZV 60.6060.2960.89-0.06 -0.10% 60.5660.0960.7060.668 979-
Guggenheim Solar ... TAN 21.6320.7822.370.39 1.84% 21.4821.4521.7221.2496 987-
HMG/Courtland Pro... HMG 11.5010.9120.000.03 0.29% 11.5011.5011.5011.50--
Hemispherx BioPha... HEB 0.40000.32000.40000.0160 4.17% 0.38000.36030.41000.384080 256-
IQ Real Return ETF CPI 27.45025.49029.500-0.044 -0.16% 27.42027.42027.47027.4941 205-
ImmunoCellular Th... IMUC 0.33500.33030.3580-0.0032 -0.95% 0.35700.31000.36000.33821 596 737-
Imperial Oil Limite... IMO 28.6828.6828.760.31 1.09% 28.4528.3828.7728.41160 271-
Income Opportunit... IOR 9.331.0050.00-0.08 -0.87% 9.409.309.509.41970-
India Globalization... IGC 0.38230.35500.39600.0073 1.95% 0.40000.37400.40000.3750244 895-
InnSuites Hospitali... IHT 1.941.911.940.00 0.00% 1.941.941.941.94--
Institutional Financ... IFMI 1.171.151.160.05 4.46% 1.131.131.171.123 165-
Intellicheck Mobili... IDN 2.422.492.51-0.08 -3.20% 2.472.422.552.5071 538-
Intelligent Systems... INS 4.02000.10004.2200-0.0023 -0.06% 4.02004.02004.02004.0223100-
International Towe... THM 0.54000.45000.6100-0.0400 -6.90% 0.60000.53840.61160.5800190 387-
Inuvo, Inc New INUV 0.9900.9841.120-0.050 -4.81% 0.9850.9841.0261.04022 135-
Invesco Advantage... VKI 11.7711.5011.840.06 0.51% 11.8311.6511.8311.7167 283-
IsoRay, Inc. ISR 0.55000.53500.54000.0000 0.00% 0.55000.53520.56680.550040 119-
LGL Group, Inc. (Th... LGL 5.00004.000010.97000.1356 2.79% 4.85004.78005.09004.864428 308-
Ladenburg Thalman... LTS 2.432.422.430.02 0.83% 2.372.362.452.41120 838-
Libbey Inc. LBY 8.308.308.31-0.06 -0.72% 8.278.118.438.36158 950-
MFS California Mun... CCA 11.8611.6011.910.13 1.11% 11.9111.8611.9111.735 598-
Mag Silver Corpora... MAG 12.7712.7512.78-0.24 -1.84% 13.2912.7213.2912.98195 771-
Market Vectors Ch... CNY 42.5933.6044.590.00 0.00% 42.5942.5942.5942.59--
Market Vectors Do... DRR 51.080048.800056.0000-0.3915 -0.76% 51.430051.080051.430051.4715240-
Market Vectors Se... SMH 85.4785.5385.660.19 0.22% 85.6485.0786.1285.284 583 035-
Materials Select Se... XLB 53.7553.7553.780.06 0.11% 53.5053.4753.9553.683 614 808-
Micron Solutions, I... MICR 3.602.004.00-0.12 -3.23% 3.633.603.793.721 700-
NTN Buzztime, Inc. NTN 7.927.368.560.00 0.00% 7.907.907.927.92215-
NanoViricides, Inc.... NNVC 1.301.201.390.01 0.78% 1.281.261.301.2938 614-
National HealthCar... NHC 61.7861.6661.820.19 0.31% 61.2261.2262.0061.5930 185-
Navidea Biopharma... NAVB 0.40680.40100.4300-0.0008 -0.20% 0.40400.40000.41270.407699 488-
Neuberger Berman... NBW 14.2913.8014.53-0.02 -0.14% 14.4114.2914.4914.3124 534-
Neuberger Berman... NBH 15.3815.1615.89-0.04 -0.26% 15.4015.3815.4415.4218 802-
Neuberger Berman... NBO 12.8712.6113.130.09 0.70% 13.0512.7713.0512.7833 472-
Nevsun Resources ... NSU 2.082.082.100.01 0.48% 2.082.052.132.071 010 770-
New Concept Energ... GBR 1.28001.28001.3800-0.0442 -3.34% 1.36001.25001.36001.324265 008-
New Gold Inc. NGD 3.393.403.42-0.05 -1.45% 3.503.363.523.442 754 898-
Northern Dynasty ... NAK 1.461.461.48-0.10 -6.41% 1.591.451.601.542 935 153-
Northern Oil and G... NOG 1.01000.97441.02000.0300 3.06% 0.97000.95001.01000.9800336 917-
Novagold Resource... NG 4.084.074.10-0.01 -0.24% 4.184.074.224.091 348 345-
OncoCyte Corpora... OCX 4.954.955.10-0.15 -2.94% 5.004.955.055.1015 927-
Orchids Paper Prod... TIS 9.799.789.86-0.09 -0.91% 9.809.379.999.88152 105-
Palatin Technologi... PTN 0.41160.39550.41690.0136 3.42% 0.40000.39500.41790.3980413 679-
Pareteum Corp TEUM 1.03001.00001.03000.0200 1.98% 1.01000.99001.04001.0100158 165-
Park National Corp... PRK 94.6894.6894.820.91 0.97% 92.4292.4296.6694.0135 725-
Peritus High Yield ... HYLD 35.8234.1436.460.00 0.00% 35.8835.7835.9135.8213 238-
Platinum Group Me... PLG 0.51670.51000.5400-0.0333 -6.05% 0.54940.51500.55750.5500347 270-
Polymet Mining Co... PLM 0.62750.60000.80000.0275 4.58% 0.61000.60000.63990.600079 880-
Power REIT (MD) PW 7.20007.25008.2700-0.0201 -0.28% 7.20007.20007.20007.2201100-
PowerShares Build... BAB 30.3629.0130.490.07 0.23% 30.4230.3230.4930.2960 284-
PowerShares Clean... PZD 38.6038.4238.730.25 0.65% 38.3738.3738.7638.352 210-
PowerShares DB A... DBA 18.6718.5118.700.01 0.05% 18.6818.5318.6918.66707 718-
PowerShares DB Ba... BDD 8.957.879.900.13 1.47% 8.588.588.958.82100-
PowerShares DB Ba... BOM 11.1111.5516.100.00 0.00% 11.1111.1111.1111.70--
PowerShares DB Ba... DBB 17.9617.1618.200.29 1.64% 17.8017.8017.9617.67108 209-
PowerShares DB Co... DBC 14.8414.4114.950.26 1.78% 14.6314.5814.8514.581 253 543-
PowerShares DB Cr... DTO 133.70133.20134.14-8.31 -5.85% 141.63133.25141.63142.014 603-
PowerShares DB En... DBE 12.1111.8112.370.35 2.98% 11.7911.7612.1111.7613 045-
PowerShares DB O... DBO 8.318.308.310.27 3.30% 8.068.028.328.04329 509-
PowerShares DB Si... DBS 26.2325.9026.640.00 0.01% 26.2926.2326.3226.231 229-
PowerShares DB US... UDN 22.2722.2322.290.06 0.27% 22.2422.2322.2722.2116 472-
PowerShares DB US... UUP 24.2124.2024.24-0.08 -0.33% 24.2124.2024.2724.29244 436-
PowerShares Dyna... PXJ 8.148.118.320.10 1.30% 8.048.008.198.046 279-
PowerShares Dyna... PSJ 57.9825.5860.50-0.23 -0.40% 57.7257.6358.2158.214 285-
PowerShares Finan... PGF 18.9218.8318.930.00 0.00% 18.9118.9018.9418.92219 496-
PowerShares Funda... PXSV 27.59027.39034.9900.067 0.24% 27.41427.38827.61027.5234 325-
PowerShares Globa... PBD 12.069.9313.750.09 0.76% 12.0712.0312.0711.977 599-
PowerShares Globa... PXR 35.0935.0435.38-0.15 -0.42% 35.1235.0935.1235.24710-
PowerShares High ... PHB 18.8618.8518.930.01 0.05% 18.8618.8418.8918.851 373 448-
PowerShares India ... PIN 24.3423.5024.55-0.02 -0.08% 24.3624.2824.4224.3673 944-
PowerShares Liste... PSP 12.45011.66014.000-0.025 -0.20% 12.47012.43012.49712.475138 835-
PowerShares Natio... PZA 25.6425.2527.180.00 0.00% 25.6225.6025.6425.64211 597-
PowerShares S&P 5... SPLV 45.0645.0645.13-0.08 -0.18% 45.1145.0245.2945.141 252 231-
PowerShares Wilde... PBW 4.274.254.27-0.01 -0.23% 4.254.244.294.2823 652-
PowerShares Wilde... PUW 24.2324.0330.87-0.02 -0.08% 24.1324.1224.2324.25825-
ProShares Global L... PEX 41.99041.72045.690-0.272 -0.64% 41.99041.99041.99042.262270-
ProShares Short Do... DOG 17.1416.8217.170.08 0.47% 17.1017.0417.1617.06570 490-
ProShares Short Fi... SEF 12.9712.8714.940.01 0.08% 12.9912.9113.0112.9619 398-
ProShares Short Hi... SJB 23.580023.500023.6800-0.0218 -0.09% 23.590023.520023.630023.601823 249-
ProShares Short M... EUM 19.7319.6619.76-0.17 -0.85% 19.8319.6519.8919.90349 772-
ProShares Short M... MYY 12.649.1312.750.02 0.16% 12.6912.6012.6912.6228 489-
ProShares Short QQ... PSQ 39.3739.3539.380.02 0.05% 39.3339.1039.5339.351 178 667-
ProShares Short Ru... RWM 48.1147.8051.07-0.02 -0.04% 48.2747.9448.4048.13478 226-
ProShares Short S&... SH 33.4133.3933.400.06 0.18% 33.3933.2133.4833.353 498 166-
ProShares Short Sm... SBB 39.6139.3141.200.38 0.97% 39.5139.5139.6139.23400-
ProShares Short VI... SVXY 70.6670.8670.922.42 3.55% 70.8468.4374.1668.2415 392 577-
ProShares Trust II VIXY 44.1944.0444.11-1.34 -2.94% 44.1142.0245.6445.532 912 924-
ProShares Trust Ul... UVXY 38.9738.7238.77-2.18 -5.30% 38.8735.1541.5641.1056 927 699-
ProShares Ultra 20... UBT 83.000082.500083.24000.1082 0.13% 83.580082.501083.580082.89181 675-
ProShares Ultra 7-... UST 59.39950.00059.5500.084 0.14% 59.54059.26059.59559.3154 463-
ProShares Ultra Ba... UYM 57.350056.330057.73000.2124 0.37% 57.000056.750057.590057.13765 201-
ProShares Ultra Blo... UCO 16.1716.1616.181.05 6.94% 15.2114.9916.2315.128 504 703-
ProShares Ultra Blo... BOIL 8.878.858.87-0.11 -1.22% 8.908.798.948.98166 594-
ProShares Ultra Co... UCC 65.5264.5984.36-2.41 -3.55% 66.9165.2766.9167.931 629-
ProShares Ultra Do... DDM 101.21100.67105.70-0.75 -0.74% 101.85100.89102.31101.96210 834-
ProShares Ultra Eu... ULE 17.01117.00017.0700.013 0.08% 17.00016.99817.01116.9981 358-
ProShares Ultra FT... XPP 67.7467.1768.520.19 0.28% 67.7867.2168.3067.4416 661-
ProShares Ultra Fin... UYG 103.54100.52115.00-0.40 -0.38% 103.32102.80104.63103.9422 554-
ProShares Ultra Go... UGL 40.3040.0840.44-0.09 -0.22% 41.0740.1841.1540.3954 643-
ProShares Ultra He... RXL 77.2476.1998.88-0.80 -1.02% 77.6877.0878.0878.0410 120-
ProShares Ultra Ind... UXI 57.0750.2372.44-0.35 -0.61% 56.4456.4457.2057.422 300-
ProShares Ultra MS... EET 79.79474.60084.8601.700 2.18% 78.43078.43080.03978.0943 954-
ProShares Ultra Mi... MVV 97.5370.00124.73-0.39 -0.40% 97.2096.9598.3897.9214 036-
ProShares Ultra Oi... DIG 28.9128.5229.320.39 1.37% 28.6228.3829.2428.52155 594-
ProShares Ultra QQ... QLD 60.4860.5160.54-0.16 -0.26% 60.6860.0461.3560.642 283 121-
ProShares Ultra Re... URE 61.6461.0662.42-0.93 -1.49% 62.1661.3462.3462.5760 512-
ProShares Ultra Ru... UWM 55.2953.7759.00-0.11 -0.20% 55.0254.7055.7855.40206 843-
ProShares Ultra S&... SSO 89.7689.8489.88-0.31 -0.34% 89.9089.3890.8190.072 015 878-
ProShares Ultra Se... USD 86.3175.9692.300.95 1.11% 86.8485.0486.8485.363 901-
ProShares Ultra Sil... AGQ 34.9234.8335.07-0.12 -0.34% 35.4134.7935.6035.04137 052-
ProShares Ultra Te... ROM 69.7259.2988.970.00 0.00% 70.0369.2070.7569.7233 196-
ProShares Ultra Ut... UPW 49.3539.4962.700.19 0.39% 49.5149.3550.0049.161 089-
ProShares Ultra Ye... YCL -61.9662.030.00 0.00%       60.73--
ProShares UltraPro... UDOW 63.3662.1364.03-0.53 -0.83% 63.7363.0064.3063.89341 966-
ProShares UltraPro... URTY 57.5057.0058.000.00 0.00% 56.9956.6058.2257.5099 234-
ProShares UltraPro... UPRO 104.16104.33104.38-0.59 -0.56% 104.46103.54106.07104.751 685 908-
ProShares UltraPro... SRTY 48.2947.0253.000.01 0.02% 48.6647.6749.0848.28642 265-
ProShares UltraPro... SPXU 15.5115.4615.470.11 0.71% 15.4615.2215.5915.4011 616 708-
ProShares UltraSho... SMN 17.4117.4017.86-0.02 -0.11% 17.5017.3917.6717.4318 784-
ProShares UltraSho... SCO 38.2038.2038.24-2.76 -6.74% 40.7638.0641.3640.962 184 285-
ProShares UltraSho... KOLD 34.7234.6634.750.42 1.22% 34.5534.3734.8134.3023 071-
ProShares UltraSho... SZK 15.2211.0719.800.00 0.00% 15.2215.2215.2215.22--
ProShares UltraSho... SCC 30.0028.3132.130.00 0.00% 30.0030.0030.0030.00--
ProShares UltraSho... DXD 11.4711.3811.600.08 0.70% 11.4211.3511.5111.392 690 750-
ProShares UltraSho... EUO 21.8721.8321.89-0.13 -0.59% 21.9321.8521.9822.00107 293-
ProShares UltraSho... EPV 35.3935.0235.78-0.07 -0.20% 35.5735.3535.6235.4610 278-
ProShares UltraSho... SKF 26.3621.0827.000.09 0.34% 26.4426.0726.5326.2727 236-
ProShares UltraSho... GLL 71.0370.7371.330.20 0.28% 69.8669.7671.2770.8324 927-
ProShares UltraSho... TBT 34.7334.7134.730.01 0.03% 34.5234.4234.8934.722 117 155-
ProShares UltraSho... PST 21.0120.9421.080.02 0.12% 20.9520.9221.0520.997 322-
ProShares UltraSho... EEV 10.1710.0810.21-0.18 -1.74% 10.2610.0910.3210.3550 839-
ProShares UltraSho... MZZ 23.8817.1630.570.03 0.12% 24.1423.8424.1423.859 289-
ProShares UltraSho... DUG 52.4951.9353.38-0.63 -1.19% 53.4651.8153.4653.1263 409-
ProShares UltraSho... QID 16.5016.4816.490.05 0.30% 16.4516.2616.6216.453 992 415-
ProShares UltraSho... SRS 31.9231.5232.210.46 1.46% 31.5631.5632.0231.4628 281-
ProShares UltraSho... TWM 22.7221.8922.720.03 0.13% 22.8522.5222.9622.691 333 021-
ProShares UltraSho... SDS 50.4050.3350.350.19 0.38% 50.3149.7950.6150.217 661 980-
ProShares UltraSho... ZSL 31.7431.4431.850.07 0.22% 31.2231.1731.8931.6728 845-
ProShares UltraSho... YCS 69.85069.79069.870-0.415 -0.59% 69.47069.15070.36070.265175 772-
ProShares Ultrasho... FXP 22.1721.9722.35-0.12 -0.54% 22.2421.9822.3822.29153 160-
PureFunds ISE Cybe... HACK 28.6428.5029.750.00 0.00% 28.6228.5228.7428.64189 321-
PureFunds ISE Junio... SILJ 11.7811.0014.10-0.04 -0.34% 11.9611.7512.0411.8230 447-
PureFunds ISE Mob... IPAY 31.2228.7532.230.08 0.26% 31.1031.0231.2931.1413 527-
QuantShares U.S. M... SIZ -19.7720.120.00 0.00%       19.93--
RELM Wireless Cor... RWC 3.600.104.900.15 4.35% 3.453.453.603.451 792-
Retractable Techn... RVP 0.64000.63960.7000-0.6700 -51.15% 1.13000.60001.13001.31001 696 106-
Rexahn Pharmaceu... RNN 1.861.831.89-0.06 -3.13% 1.921.821.951.92154 030-
SIFCO Industries, In... SIF 5.761.0025.00-0.24 -3.93% 5.605.555.766.00609-
SPDR Barclays 1-3 ... BIL 45.7245.7245.73-0.01 -0.02% 45.7345.7245.7345.73458 396-
SPDR Barclays Lon... LWC 41.7539.5542.97-0.05 -0.12% 41.9241.7541.9441.8012 429-
SPDR Barclays Lon... TLO 72.9872.8373.08-0.03 -0.04% 73.2272.8473.3073.0124 088-
SPDR Barclays Mor... MBG 26.3726.2826.430.05 0.19% 26.3626.3226.4226.327 634-
SPDR Barclays Shor... SJNK 27.7227.7127.740.02 0.07% 27.7327.7027.7727.702 414 209-
SPDR Bloomberg B... JNK 36.8136.7936.880.03 0.08% 36.8236.7536.9036.7811 776 451-
SPDR Bloomberg B... BWX 28.4726.5228.880.10 0.35% 28.4228.3928.4928.37197 310-
SPDR DJ Euro STOX... FEZ 39.4539.4139.460.16 0.41% 39.3339.2339.5639.262 928 863-
SPDR DJ Wilshire R... RWR 91.3791.2891.41-0.91 -0.99% 92.1991.0492.2392.2882 494-
SPDR Dow Jones In... DIA 216.53216.66216.69-0.75 -0.35% 216.99216.15217.66217.813 630 684-
SPDR Global Dow E... DGT 78.0077.6178.260.00 0.00% 78.0078.0078.0078.00100-
SPDR Gold Trust GLD 122.26122.27122.29-0.23 -0.19% 123.37122.00123.54122.4912 069 910-
SPDR MidCap Trust... MDY 308.38308.47308.53-0.62 -0.20% 307.99307.29309.95309.00676 214-
SPDR Nuveen S&P H... HYMB 57.2956.6060.000.08 0.14% 57.3657.2257.3957.2189 280-
SPDR S&P 500 SPY 242.71242.84242.85-0.38 -0.16% 242.90242.20244.19243.1487 689 895-
SPDR S&P Aerospa... XAR 73.2771.3276.28-0.14 -0.19% 73.2772.9273.6873.41227 210-
SPDR S&P China ET... GXC 96.6696.3099.840.38 0.39% 96.6696.0397.1696.2858 232-
SPDR S&P Dividend... SDY 88.1088.1188.19-0.23 -0.26% 88.1987.9688.5088.33363 956-
SPDR S&P Emerging... GMF 96.3696.1696.280.53 0.55% 96.1595.9796.7095.8310 526-
SPDR S&P Emerging... EWX 48.0244.0550.000.42 0.88% 47.8447.8148.2247.6030 150-
SPDR S&P Global D... WDIV 66.8865.9867.600.25 0.38% 66.6766.6766.9866.6310 597-
SPDR S&P Health C... XHS 58.560058.070063.75000.1356 0.23% 58.330058.060058.640058.42443 204-
SPDR S&P Insuranc... KIE 89.2988.9189.92-0.19 -0.21% 89.2989.1389.6689.4886 085-
SPDR S&P Internati... GWX 33.8933.0033.960.13 0.39% 33.8733.8433.9733.7618 648-
SPDR S&P Metals &... XME 29.8829.9029.980.04 0.13% 29.8929.7530.1829.841 488 837-
SPDR S&P Oil & Gas... XOP 29.4629.4329.470.36 1.24% 29.1828.9829.7029.1013 269 836-
SPDR S&P Pharmac... XPH 40.3640.0440.96-0.19 -0.47% 40.4740.2240.6340.5593 285-
SPDR S&P Semicond... XSD 61.1961.0062.270.02 0.03% 61.4260.8661.5461.1755 198-
SPDR Select Sector... XLY 88.2588.3188.36-0.44 -0.50% 88.5088.1588.7488.696 197 397-
SPDR Select Sector... XLP 55.2055.1755.24-0.15 -0.27% 55.2355.1155.3955.356 636 796-
SPDR Select Sector... XLE 62.3362.3462.390.32 0.52% 61.8561.8162.7462.0117 665 617-
SPDR Select Sector... XLF 24.6224.6124.620.01 0.04% 24.4924.4824.8024.6166 643 285-
SPDR Select Sector... XLV 78.0078.0378.08-0.36 -0.46% 78.0777.9578.5378.367 854 861-
SPDR Select Sector... XLI 67.1767.2067.25-0.25 -0.37% 67.0867.0067.6167.3913 388 849-
SPDR Select Sector... XLK 57.0757.0657.08-0.06 -0.11% 57.1356.8557.4757.1316 204 395-
SPDR Select Sector... XLU 54.5054.5054.540.32 0.59% 54.0054.0054.7654.1812 830 189-
SPDR Series Trust ... XBI 74.9574.8374.97-0.08 -0.11% 74.7974.3775.5875.034 574 619-
SPDR Series Trust S... XHB 37.4237.4437.49-0.35 -0.93% 37.6737.4237.7337.771 106 233-
SPDR Wells Fargo P... PSK 45.090044.580050.22000.0508 0.11% 45.010044.990045.124845.039232 807-
Saga Communicatio... SGA 39.6539.3039.65-0.25 -0.63% 39.7539.4039.7540.054 671-
Samson Oil & Gas L... SSN 0.42200.42000.44000.0000 0.00% 0.43070.42200.43070.422010 519-
Sandstorm Gold Lt... SAND 4.424.404.430.02 0.45% 4.494.364.554.362 270 479-
Schwab Emerging M... SCHE 26.2525.0026.500.19 0.73% 26.2026.0726.3726.06529 790-
Schwab U.S. Small-... SCHA 61.9661.6163.15-0.05 -0.08% 61.8861.6462.2162.01304 710-
Schwab US Aggreg... SCHZ 52.4752.2552.49-0.05 -0.10% 52.5552.4752.5652.52281 507-
Seaboard Corporat... SEB 4 344.934 118.944 375.5016.93 0.39% 4 335.964 263.154 409.404 328.00272-
Servotronics, Inc. SVT 9.8209.27010.8000.135 1.39% 9.5409.5109.9909.6854 190-
Silvercorp Metals I... SVM 2.722.712.74-0.04 -1.45% 2.762.702.802.76231 632-
Singing Machine Co... SMD 88.9888.9889.85-0.89 -0.99% 88.8088.8089.6289.873 941-
Skyline Corporatio... SKY 10.9410.4111.50-0.05 -0.45% 10.8310.5311.5010.9949 830-
Solitario Explorati... XPL 0.74600.62500.80000.0400 5.67% 0.70600.68000.78300.7060169 334-
Southwest Georgia... SGB 19.702719.050050.00000.0000 0.00% 19.702719.702719.702719.7027--
Sprott Physical Go... PHYS 10.5010.4510.500.00 0.00% 10.5910.4710.6010.50332 896-
Sprott Physical Pla... SPPP 8.598.568.650.07 0.82% 8.608.588.668.5218 196-
Sprott Physical Silv... PSLV 6.466.456.460.00 0.00% 6.516.436.526.46291 875-
SunLink Health Sys... SSY 1.541.001.790.03 1.99% 1.301.301.561.5110 133-
Supreme Industries... STS 20.9420.9320.99-0.02 -0.10% 20.9520.9421.0920.96409 775-
Synthetic Biologics... SYN 0.64220.65100.65260.0524 8.88% 0.59070.57500.65000.58981 905 588-
Tanzanian Royalty... TRX 0.44000.38000.4550-0.0013 -0.29% 0.46350.42820.46350.4413107 135-
Taseko Mines, Ltd. TGB 1.601.581.61-0.02 -1.23% 1.601.571.631.62382 152-
Tengasco, Inc. TGC 0.60130.57010.6300-0.0142 -2.31% 0.58000.58000.61670.61552 535-
Teucrium Corn Fun... CORN 17.9917.7718.240.07 0.39% 17.9217.9218.0317.9256 726-
Teucrium Wheat ET... WEAT 6.6106.5506.6900.025 0.38% 6.5606.5406.6106.585241 182-
Timmins Gold Corp ALO 3.923.883.940.02 0.51% 3.903.844.063.90109 287-
Tompkins Financia... TMP 74.1874.0374.210.15 0.20% 72.5272.5274.6374.1524 794-
TransAtlantic Petr... TAT 0.81000.80510.8200-0.0100 -1.22% 0.84000.80000.84010.820032 368-
Trio-Tech Internat... TRT 4.304.054.450.05 1.18% 4.284.054.504.2533 163-
U.S. Geothermal In... HTM 4.164.104.20-0.02 -0.48% 4.004.004.254.186 350-
UBS ETRACS 2xLev... LBDC 17.537017.270017.4300-0.5451 -3.01% 17.537017.537017.537018.0821100-
UBS ETRACS 2xLev... BDCL 17.3317.0718.31-0.31 -1.76% 17.5917.2117.6117.64219 428-
UBS ETRACS Month... CEFL 17.8117.7518.110.11 0.62% 17.6517.6117.8617.70104 205-
UBS ETRACS Month... DVHL 20.6520.3022.39-0.15 -0.72% 21.0620.5021.0620.8012 881-
UBS ETRACS Month... MRRL 18.212817.800018.49000.1350 0.75% 17.890017.890018.245018.07781 452-
UBS ETRACS Month... LMLP 14.7712.6217.310.02 0.14% 14.7514.6314.9114.754 050-
UBS ETRACS Mthly... MORL 18.1918.0918.200.09 0.50% 18.0617.9618.2318.10184 031-
UQM TECHNOLOGI... UQM 0.80800.75001.0500-0.0020 -0.25% 0.73000.73000.81800.810082 061-
UltraPro MidCap40... UMDD 82.1580.7882.38-0.51 -0.62% 81.5080.4582.5282.664 681-
UltraPro Short Dow... SDOW 29.6429.0029.600.33 1.13% 29.4029.1429.7429.311 259 466-
United States 12 M... USL 17.3816.8117.950.58 3.45% 16.8616.7817.3816.809 621-
United States Anti... UAMY 0.34850.23000.4400-0.0115 -3.19% 0.36100.31080.38000.360041 828-
United States Bren... BNO 13.9713.9714.010.49 3.64% 13.5313.4513.9913.48184 465-
United States Com... USCI 39.6137.5640.600.45 1.15% 39.2939.2839.6139.1613 506-
United States Natu... UNG 6.516.506.51-0.04 -0.61% 6.526.486.546.552 414 585-
United States Oil F... USO 9.979.959.960.35 3.64% 9.669.599.989.6229 074 956-
Universal Security ... UUU 2.081.902.250.03 1.22% 2.152.052.252.0518 907-
Ur Energy Inc Comm... URG 0.57500.53000.56750.0068 1.20% 0.55100.55000.57500.5682176 498-
Uranium Energy Co... UEC 1.331.321.340.00 0.00% 1.311.311.361.33993 200-
VanEck Vectors Ag... MOO 55.7154.9856.56-0.21 -0.38% 55.7355.3555.8755.9242 421-
VanEck Vectors Ch... PEK 44.1843.2145.240.19 0.43% 44.0944.0944.2843.9939 281-
VanEck Vectors Ch... CNXT 32.390031.600033.00000.0412 0.13% 32.500032.330032.500032.34886 379-
VanEck Vectors Co... KOL 14.5613.7315.280.10 0.69% 14.4814.4614.6314.4642 417-
VanEck Vectors En... EVX 77.286755.150098.9600-1.1434 -1.46% 77.352077.286777.352078.4301900-
VanEck Vectors In... SCIF 56.4856.4059.380.26 0.46% 56.3856.3456.5756.228 978-
VanEck Vectors Oi... OIH 22.0021.9922.010.24 1.10% 21.8121.7022.2321.785 105 692-
VanEck Vectors Re... RTH 78.4876.9379.75-0.09 -0.11% 78.7778.4878.7878.571 571-
VanEck Vectors St... SLX 40.2040.0140.240.44 1.11% 40.1639.8840.3939.7616 491-
VanEck Vectors Un... FRAK 12.9212.1513.940.11 0.86% 12.8012.7712.9912.8110 548-
Vaneck Vectors Af... AFK 23.0022.0823.500.25 1.10% 23.0022.5323.0022.753 583-
Vaneck Vectors Br... BRF 22.4521.0022.970.44 2.00% 22.3021.9422.5122.0126 800-
Vaneck Vectors Gl... GEX 57.930057.530066.00000.1769 0.31% 57.750057.681058.000057.75317 875-
Vaneck Vectors Go... GDX 22.9322.9222.93-0.10 -0.43% 23.3422.8723.4823.0349 903 935-
Vaneck Vectors In... IDX 24.1623.6025.250.28 1.17% 24.0423.8924.1823.8868 758-
Vaneck Vectors Ju... GDXJ 33.3933.3733.39-0.01 -0.03% 33.8433.1733.9533.4010 968 923-
Vaneck Vectors Po... PLND 19.5111.6029.960.20 1.04% 19.3019.3019.5319.317 296-
Vaneck Vectors Ra... REMX 21.4421.0721.950.16 0.75% 21.2621.2321.5521.2895 714-
Vaneck Vectors Ru... RSX 20.2520.2420.280.15 0.75% 20.0119.9320.2820.105 131 970-
Vaneck Vectors So... KWT 43.280042.810043.55000.9192 2.17% 43.370042.950043.370042.3608300-
Vaneck Vectors Ur... NLR 52.570052.340052.70000.2932 0.56% 52.240052.240052.570052.2768377-
Vaneck Vectors Vi... VNM 14.1914.0514.400.08 0.57% 14.1914.0714.2314.11116 358-
Vanguard Consume... VCR 139.31139.00177.73-0.68 -0.49% 139.59139.08140.00139.9945 894-
Vanguard Consume... VDC 141.12138.46143.69-0.48 -0.34% 141.48140.99141.57141.6052 073-
Vanguard Div Appr... VIG 92.0392.0492.14-0.39 -0.42% 92.2992.0292.5592.42754 987-
Vanguard Energy E... VDE 84.6184.5684.690.55 0.65% 84.0283.8385.1484.06270 438-
Vanguard Extended... EDV 119.89119.00125.800.23 0.19% 120.22119.30120.71119.6683 955-
Vanguard Extended... VXF 99.8299.31104.76-0.09 -0.09% 99.6599.37100.1999.91220 331-
Vanguard FTSE All-... VEU 51.2151.1851.250.15 0.29% 51.1751.0451.3751.061 401 777-
Vanguard FTSE All-... VSS 110.70106.69114.620.60 0.54% 110.57110.31110.89110.1054 118-
Vanguard FTSE Dev... VEA 41.9641.9542.010.12 0.29% 41.9441.8842.0941.846 111 275-
Vanguard FTSE Eme... VWO 43.0343.0243.110.31 0.73% 42.9042.7543.2142.718 514 386-
Vanguard FTSE Pac... VPL 67.0865.5071.050.34 0.51% 67.0266.9167.2666.74217 640-
Vanguard FTSEEuro... VGK 55.9655.9756.010.05 0.09% 55.9155.8156.0855.912 321 896-
Vanguard Financial... VFH 62.0460.0062.42-0.04 -0.06% 61.8861.6062.4562.08390 024-
Vanguard Growth E... VUG 128.24127.95128.69-0.24 -0.19% 128.39127.93128.98128.48455 787-
Vanguard Health C... VHT 144.60143.76147.19-0.50 -0.34% 144.83144.38145.42145.1080 173-
Vanguard High Div... VYM 78.0278.0278.13-0.17 -0.22% 78.0177.8678.4678.19768 528-
Vanguard Industria... VIS 125.93125.34145.00-0.46 -0.36% 126.10125.63126.61126.3953 067-
Vanguard Informat... VGT 146.16145.57149.10-0.04 -0.03% 146.17145.56147.09146.20268 807-
Vanguard Large-Ca... VV 111.40110.88111.93-0.20 -0.18% 111.47111.21112.08111.60139 393-
Vanguard Material... VAW 120.75120.20122.960.08 0.07% 120.51120.20121.21120.6937 340-
Vanguard Mega Ca... MGC 83.3682.8783.85-0.19 -0.23% 83.4683.2283.8483.5536 140-
Vanguard Mid-Cap... VO 140.99140.26141.72-0.35 -0.25% 141.00140.69141.75141.34292 500-
Vanguard Mid-Cap... VOT 116.33115.67116.42-0.11 -0.09% 116.31115.98116.81116.4461 360-
Vanguard Mid-Cap... VOE 101.79101.75101.86-0.27 -0.26% 101.80101.50102.32102.06236 037-
Vanguard REIT ETF... VNQ 82.2182.1682.20-0.82 -0.99% 82.8281.9582.9583.031 836 475-
Vanguard S&P 500 ... VOO 222.87223.02223.06-0.41 -0.18% 223.09222.45224.27223.281 933 105-
Vanguard Small-Ca... VB 131.83131.51131.83-0.12 -0.09% 131.63131.25132.40131.95316 907-
Vanguard Small-Ca... VBK 142.34141.98142.55-0.22 -0.15% 142.30141.75142.90142.5670 850-
Vanguard Small-Ca... VBR 119.07118.63119.14-0.18 -0.15% 119.10118.55119.66119.25306 417-
Vanguard Telecom... VOX 91.7590.0193.55-0.40 -0.43% 92.0191.3392.1692.1533 181-
Vanguard Total Bo... BND 82.1781.8982.40-0.04 -0.05% 82.2682.1082.3082.211 576 512-
Vanguard Total Sto... VTI 124.21124.23124.38-0.21 -0.17% 124.48123.95124.94124.422 580 624-
Vanguard Total Wo... VT 68.3668.3268.450.08 0.12% 68.3468.1668.6368.28546 638-
Vanguard Utilities ... VPU 119.64119.05121.520.71 0.60% 118.95118.64120.09118.9357 160-
Vanguard Value ET... VTV 96.2896.2696.38-0.21 -0.22% 96.2496.1196.8696.491 107 852-
Velocity Shares 3x... DWT 27.4827.4627.52-3.07 -10.05% 30.3027.3331.0230.552 866 607-
Velocity Shares 3x... UWT 14.7414.7414.771.34 10.00% 13.5213.1914.8413.408 022 035-
VelocityShares 3X ... DGAZ 26.1126.1126.170.44 1.71% 25.9725.7126.4525.671 801 365-
VelocityShares 3x ... UGAZ 11.7311.7311.74-0.22 -1.84% 11.8111.5811.9311.955 305 753-
Versar, Inc. VSR 1.07001.02001.80000.0200 1.90% 1.02511.00001.07001.05006 349-
Vicon Industries, In... VII 0.36860.37000.4400-0.0306 -7.67% 0.41000.36000.41000.399217 008-
Vista Gold Corp VGZ 0.76780.75000.76780.0178 2.37% 0.78750.75350.80000.7500186 666-
Wells Fargo Advan... EAD 8.638.538.560.11 1.29% 8.508.498.638.52163 900-
Western Asset Inte... SBI 9.949.6810.000.10 1.02% 9.829.769.949.8452 385-
WidePoint Corp. WYY 0.46000.43000.50000.0100 2.22% 0.44440.43800.46000.450045 341-
Wireless Telecom G... WTT 1.461.402.150.04 2.82% 1.351.351.471.4255 881-
WisdomTree Asia L... ALD 45.2745.3145.870.00 0.00% 45.2745.2745.2745.27--
WisdomTree Bloom... USDU 25.7125.1826.08-0.09 -0.35% 25.7525.7025.7825.8020 978-
WisdomTree Chine... CYB 25.2124.6325.84-0.11 -0.41% 25.3225.2125.3225.311 386-
WisdomTree Divide... DTN 80.5980.2181.29-0.16 -0.20% 80.6680.4681.0180.759 512-
WisdomTree Emerg... DGS 47.3446.4748.120.38 0.81% 47.2347.0947.5146.9667 911-
WisdomTree Emerg... DEM 42.4941.8043.000.33 0.78% 42.3842.2242.6642.1680 681-
WisdomTree Intern... DLS 71.3270.5372.130.35 0.49% 71.4271.2171.5070.9743 801-
WisdomTree Japan... DFJ 72.2471.3772.980.24 0.33% 72.1572.1372.3872.0026 404-
WisdomTree MidCa... EZM 34.9034.6535.09-0.09 -0.26% 34.8234.7735.0934.9959 917-
WisdomTree Trust... DES 76.8172.4176.99-0.15 -0.19% 76.8176.4877.0876.9678 212-
ZBB Energy Corpor... ESNC 0.38150.36100.4170-0.0085 -2.18% 0.38000.36160.39000.3900121 725-
eMagin Corporatio... EMAN 2.1002.0002.1500.025 1.20% 2.0502.0502.1502.07521 170-
iBio, Inc. IBIO 0.29870.28510.29810.0049 1.67% 0.30000.28200.30000.2938134 139-
iPath Asian and Gu... PGD -47.410048.93000.0000 0.00%       48.3761--
iPath Bloomberg A... JJA 31.13028.05033.6200.131 0.42% 30.92030.92031.13730.9994 373-
iPath Bloomberg A... JJU 18.159.5219.540.07 0.39% 18.0818.0818.1518.081 061-
iPath Bloomberg C... JO 17.1317.1317.370.06 0.35% 17.0816.8917.1917.07175 280-
iPath Bloomberg C... JJC 33.63032.98034.3000.448 1.35% 33.57033.51133.68033.18259 371-
iPath Bloomberg C... BAL 44.2241.2147.270.22 0.51% 43.8643.8644.3744.00490-
iPath Bloomberg G... JJG 25.83025.20026.1900.112 0.44% 25.70025.67025.87025.71855 463-
iPath Bloomberg L... COW 22.7822.0024.50-0.21 -0.90% 22.8722.6122.8822.9934 853-
iPath Bloomberg N... GAZ 0.30100.29000.3100-0.0090 -2.90% 0.30100.30100.30100.3100745-
iPath Bloomberg P... PGM 20.3320.1620.620.33 1.65% 20.2820.1420.3320.001 100-
iPath Bloomberg Su... SGG 28.1927.7328.620.26 0.93% 28.0327.6028.3227.9387 439-
iPath Global Carbo... GRN -6.397.180.00 0.00%       6.36--
iPath Inverse S&P 5... XXV -37.410038.67000.0000 0.00%       38.0102--
iPath S&P 500 VIX ... VXZ 22.5122.4722.48-0.30 -1.32% 22.5322.0022.7722.81539 370-
iPath S&P 500 VIX ... VXX 13.300013.250013.2600-0.3600 -2.64% 13.270012.650013.730013.6492212 083 762-
iPath iPath Optimi... ICI -39.5440.430.00 0.00%       36.75--
iShares 10-20 Year... TLH 137.79134.47141.000.01 0.01% 138.02137.61138.12137.7840 572-
iShares Asia / Pacif... DVYA 49.6649.5649.790.32 0.65% 49.5949.5149.7849.345 825-
iShares China Larg... FXI 42.0042.0142.040.08 0.19% 41.9841.8142.2041.8913 385 397-
iShares Cohen & St... ICF 99.7799.48101.05-1.06 -1.05% 100.6399.51101.45100.83137 372-
iShares Core MSCI ... IPAC 55.4755.3755.680.25 0.45% 55.3855.3755.6055.2221 125-
iShares Core S&P 5... IVV 244.32244.44244.48-0.48 -0.20% 244.54243.83245.80244.803 872 966-
iShares Core S&P M... IJH 168.83168.92168.96-0.34 -0.20% 168.67168.29169.69169.17753 686-
iShares Core S&P S... IJR 67.1767.1467.26-0.12 -0.18% 67.0566.7867.4167.291 712 637-
iShares Dow Jones... IYY 121.34120.77122.85-0.32 -0.26% 121.37121.10121.94121.6617 345-
iShares Edge MSCI ... EFAV 70.2870.2170.310.10 0.14% 70.2870.1870.3670.18436 493-
iShares Edge MSCI ... EEMV 57.2257.1557.340.34 0.60% 57.0756.9057.3656.88142 586-
iShares Edge MSCI ... EUMV 24.73623.94025.460-0.079 -0.32% 24.71024.71024.73624.815608-
iShares Edge MSCI ... ACWV 80.3779.5981.140.03 0.04% 80.4280.2880.6180.34110 391-
iShares Edge MSCI ... USMV 49.5949.2949.77-0.10 -0.19% 49.7549.5049.7949.683 094 307-
iShares Edge MSCI ... INTF 26.9926.8028.990.02 0.07% 27.0026.9427.0526.9718 771-
iShares Edge MSCI ... LRGF 28.7227.5828.73-0.04 -0.14% 28.7528.6628.8428.7659 199-
iShares Edge MSCI ... SMLF 35.090034.950035.11000.0474 0.14% 34.930034.880035.159035.042618 325-
iShares Emerging M... EMHY 50.4649.0755.000.21 0.42% 50.4250.3550.4850.3035 333-
iShares Europe ETF IEV 44.8440.8748.780.03 0.07% 44.8444.7444.9644.81866 777-
iShares GSCI Comm... GSG 14.2913.0015.830.29 2.07% 14.0813.9914.3014.00101 215-
iShares Global 100 ... IOO 85.1385.0185.230.05 0.06% 85.0084.9385.4885.0820 378-
iShares Global Ene... IXC 30.7930.1333.760.20 0.65% 30.5930.5530.9130.5999 876-
iShares Global Fina... IXG 64.1559.8295.000.25 0.39% 63.9163.8164.3963.9077 501-
iShares Global Hea... IXJ 107.0564.17107.32-0.33 -0.31% 107.33107.05107.53107.3845 188-
iShares Global High... GHYG 50.810050.640050.94000.0224 0.04% 50.790050.670050.840050.78766 418-
iShares Global Mat... MXI 62.2662.2262.44-0.04 -0.06% 62.1962.1362.4262.306 228-
iShares Global Tec... IXN 136.70130.00136.920.00 0.00% 136.77136.42137.68136.7010 676-
iShares Global Tele... IXP 59.8317.8763.000.09 0.15% 59.8459.6360.0059.7411 167-
iShares Global ex U... HYXU 52.7551.3253.870.14 0.27% 52.6252.5752.7652.6118 208-
iShares Intermedia... GVI 111.24111.15111.33-0.01 -0.01% 111.28111.16111.38111.2326 842-
iShares Internation... WPS 38.0937.6138.110.15 0.40% 38.0237.9538.1137.945 647-
iShares Internation... IDV 33.2333.2333.290.11 0.33% 33.1833.1333.3333.12399 209-
iShares Latin Amer... ILF 33.8732.8233.910.60 1.80% 33.5233.2833.9233.271 318 664-
iShares MSCI All Pe... EPU 36.3635.4337.150.29 0.80% 36.0536.0136.4336.0723 059-
iShares MSCI Austr... EWA 22.6122.2022.880.11 0.49% 22.5722.5122.7022.501 852 251-
iShares MSCI Austr... EWO 22.4318.3823.28-0.10 -0.44% 22.4322.3922.4922.5352 597-
iShares MSCI BRIC ... BKF 40.7140.0040.860.24 0.59% 40.6240.3740.8540.4713 453-
iShares MSCI Belgiu... EWK 20.537.0020.590.02 0.10% 20.5020.4420.5820.5117 230-
iShares MSCI Brazi... EWZ 39.0339.0239.040.81 2.12% 38.5638.2639.1138.2118 801 102-
iShares MSCI Canad... EWC 27.2727.2627.300.05 0.18% 27.3527.1827.3727.221 605 376-
iShares MSCI Chile ... ECH 46.2129.0449.500.29 0.63% 46.1745.9346.2846.02243 358-
iShares MSCI China... ECNS 46.5833.2747.990.51 1.11% 46.5646.5646.6246.07653-
iShares MSCI EAFE ... EFA 66.1966.1666.170.18 0.27% 66.1265.9966.3366.0115 270 153-
iShares MSCI EAFE ... EFG 74.9672.0075.09-0.02 -0.03% 75.0474.8775.1674.98108 594-
iShares MSCI EAFE ... EFV 52.5552.4955.000.20 0.38% 52.4452.3652.6552.35260 961-
iShares MSCI EMU I... EZU 41.4741.4541.510.13 0.30% 41.3541.2641.5941.334 527 737-
iShares MSCI Emerg... EEM 43.6743.6943.700.37 0.85% 43.4743.2943.8543.2959 147 634-
iShares MSCI Franc... EWQ 29.4027.4631.360.07 0.24% 29.3029.2429.5029.33474 582-
iShares MSCI Germ... EWG 30.6430.6230.660.17 0.56% 30.5730.5230.7130.472 368 083-
iShares MSCI Globa... VEGI 26.8226.7926.90-0.19 -0.70% 26.8826.6926.9227.0114 587-
iShares MSCI Hong ... EWH 24.0324.0224.080.02 0.08% 24.0423.9824.1224.012 671 629-
iShares MSCI Irelan... EIRL 43.4217.7143.73-0.15 -0.35% 43.3943.1743.4343.573 755-
iShares MSCI Israel... EIS 47.67045.70047.6900.221 0.47% 47.35047.32747.68847.4497 088-
iShares MSCI Italy ... EWI 29.9329.9130.010.24 0.81% 29.8329.7630.0529.69753 039-
iShares MSCI Japan... EWJ 54.4554.4354.480.24 0.44% 54.3854.3854.5854.206 259 918-
iShares MSCI Japan... SCJ 72.0571.1772.830.33 0.46% 71.8371.8372.2071.7232 845-
iShares MSCI Malay... EWM 31.9129.9331.940.34 1.08% 31.8131.7131.9831.57580 260-
iShares MSCI Mexic... EWW 56.8656.8356.880.64 1.14% 56.2656.0357.0556.221 756 850-
iShares MSCI Nethe... EWN 30.4328.0031.170.01 0.03% 30.3930.3130.5130.42126 397-
iShares MSCI Pacifi... EPP 46.1545.3446.800.23 0.50% 46.1245.9646.2845.92270 372-
iShares MSCI Philip... EPHE 35.6135.4036.290.12 0.34% 35.5235.3935.7935.49189 297-
iShares MSCI Polan... EPOL 25.4224.6026.490.32 1.27% 25.1825.1525.4625.10159 184-
iShares MSCI Russia... ERUS 30.3230.2830.350.17 0.56% 30.0129.8530.3630.15243 929-
iShares MSCI Singa... EWS 24.3621.3724.380.11 0.45% 24.3424.3424.4124.25333 382-
iShares MSCI South... EZA 60.8857.8660.990.86 1.43% 60.6160.3061.2360.02443 444-
iShares MSCI South... EWY 67.4567.4567.550.68 1.02% 67.3967.1767.8066.772 997 614-
iShares MSCI Spain... EWP 33.4433.4233.520.12 0.36% 33.3533.2933.5733.321 071 124-
iShares MSCI Swed... EWD 33.6530.6735.000.09 0.27% 33.5933.5133.7533.56199 707-
iShares MSCI Switz... EWL 33.9133.4435.39-0.10 -0.29% 34.0633.8934.1034.01619 408-
iShares MSCI Taiwa... EWT 36.2636.2536.330.16 0.44% 36.2636.1236.4436.102 341 494-
iShares MSCI Thaila... THD 79.5279.3181.500.68 0.86% 79.2178.9379.7178.84131 426-
iShares MSCI Unite... EWU 33.1933.1833.25-0.09 -0.27% 33.2033.1333.2733.281 068 086-
iShares Morningsta... IYLD 25.510023.770026.51000.0100 0.04% 25.440025.440025.520025.490141 577-
iShares Morningsta... JKL 135.54134.48145.80-0.23 -0.17% 135.16134.66135.93135.773 354-
iShares Mortgage R... REM 47.0246.9447.010.21 0.45% 46.7946.6747.0746.81181 429-
iShares North Ame... IGE 30.8430.8130.910.16 0.52% 30.7030.6431.0130.7066 621-
iShares North Ame... IGM 149.00148.76160.94-0.14 -0.09% 149.04148.46149.98149.1419 059-
iShares North Ame... IGN 44.7544.2457.160.13 0.29% 44.5244.4244.7544.621 700-
iShares North Ame... IGV 140.30138.01143.29-0.06 -0.04% 140.08139.71141.26140.3662 685-
iShares Residential... REZ 63.7363.3666.00-0.59 -0.92% 64.4063.5964.4064.3214 950-
iShares Russell 100... IWB 134.84134.86135.00-0.28 -0.21% 134.92134.56135.66135.12636 128-
iShares Russell 100... IWF 120.51120.43120.64-0.22 -0.18% 120.61120.19121.21120.73694 579-
iShares Russell 100... IWD 114.28114.27114.38-0.25 -0.22% 114.23114.06114.97114.531 139 547-
iShares Russell 200... IWM 134.92134.87134.88-0.01 -0.01% 134.47134.12135.46134.9628 927 694-
iShares Russell 200... IWO 163.05162.96163.52-0.15 -0.09% 162.75162.12163.81163.19345 070-
iShares Russell 200... IWN 112.83112.48112.85-0.02 -0.02% 112.44112.01113.26112.85441 753-
iShares Russell 300... IWV 143.19143.13143.36-0.27 -0.19% 143.27142.86144.04143.46158 158-
iShares Russell Mid... IWR 188.53187.69188.83-0.36 -0.19% 188.28188.14189.51188.86178 674-
iShares Russell Mid... IWS 81.7981.6981.83-0.18 -0.22% 81.7381.5682.2281.97261 407-
iShares Russell Mid... IWP 107.21107.08107.33-0.11 -0.10% 107.10106.97107.73107.32117 294-
iShares S&P 100 ET... OEF 107.81107.19108.31-0.28 -0.26% 107.99107.67108.51108.09482 336-
iShares S&P 500 Gr... IVW 138.79138.19139.57-0.25 -0.18% 138.98138.45139.57139.04436 428-
iShares S&P 500 Va... IVE 103.97103.98104.13-0.24 -0.23% 104.04103.77104.65104.21483 852-
iShares S&P Mid-Ca... IJK 191.65191.41191.93-0.50 -0.26% 191.72191.13192.50192.1541 046-
iShares S&P Mid-Ca... IJJ 143.41143.27143.49-0.24 -0.17% 143.14142.74144.10143.65112 266-
iShares S&P SmallC... IJS 133.13132.90133.53-0.37 -0.28% 133.10132.50133.58133.5073 015-
iShares Silver Trus... SLV 16.1016.1116.11-0.02 -0.12% 16.2116.0416.2416.128 328 862-
iShares TIPS Bond E... TIP 113.98112.95113.980.02 0.02% 114.04113.86114.14113.96569 682-
iShares U.S. Aerosp... ITA 165.61160.01166.50-0.15 -0.09% 165.74164.90166.20165.76151 593-
iShares U.S. Basic M... IYM 89.9589.5590.100.14 0.16% 89.7789.5490.2489.8142 820-
iShares U.S. Broker... IAI 52.9552.6953.59-0.04 -0.08% 52.8052.6253.2352.9951 729-
iShares U.S. Consum... IYK 120.72120.08121.42-0.60 -0.49% 120.99120.62121.14121.3223 477-
iShares U.S. Consum... IYC 161.20160.43163.24-0.56 -0.35% 161.54161.19162.09161.7611 290-
iShares U.S. Energy... IYE 34.0233.8234.080.25 0.74% 33.7933.7034.2233.771 026 492-
iShares U.S. Financ... IYF 107.49107.02107.54-0.23 -0.21% 107.31107.17108.07107.72115 175-
iShares U.S. Financ... IYG 112.77112.24114.630.00 0.00% 112.39112.25113.54112.7761 579-
iShares U.S. Health... IYH 163.54162.72165.65-0.65 -0.40% 163.73163.20164.43164.1927 673-
iShares U.S. Health... IHF 142.90142.01143.89-0.43 -0.30% 143.42142.75143.42143.334 282-
iShares U.S. Home ... ITB 33.5433.5533.59-0.39 -1.15% 33.9333.5433.9333.962 693 753-
iShares U.S. Industr... IYJ 130.48130.34132.73-0.32 -0.24% 130.60130.20131.22130.8021 716-
iShares U.S. Insuran... IAK 62.9644.7380.55-0.35 -0.55% 62.9962.1563.2063.316 325-
iShares U.S. Medica... IHI 162.72161.86165.61-0.61 -0.37% 163.15162.17163.56163.3399 222-
iShares U.S. Oil & G... IEO 50.9751.0951.140.24 0.47% 50.6650.4951.4950.6850 881-
iShares U.S. Oil Equ... IEZ 30.0129.3830.550.34 1.15% 29.6429.5730.2429.67115 696-
iShares U.S. Pharm... IHE 147.56146.76148.44-0.50 -0.34% 147.55147.29148.53148.0610 185-
iShares U.S. Real Es... IYR 79.1879.1879.26-0.59 -0.74% 79.4878.9779.5679.777 173 412-
iShares U.S. Techno... IYW 144.57144.09146.45-0.15 -0.10% 144.70144.10145.65144.72105 092-
iShares U.S. Teleco... IYZ 31.2431.1231.240.01 0.03% 31.2130.9531.4131.23272 518-
iShares U.S. Utilitie... IDU 136.31135.55138.030.83 0.61% 135.54135.10136.87135.4817 528-
iShares iBoxx $ Hig... HYG 87.4787.5587.650.13 0.15% 87.4987.2987.6987.3613 018 715-
iShares iBoxx $ Inv... LQD 120.65118.68121.69-0.08 -0.07% 121.03120.61121.04120.734 209 989-
ishares Gold Trust IAU 12.3712.3712.37-0.02 -0.16% 12.4812.3512.5012.3916 890 499-
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid Ingen åpne markeder
mandag 21/08-2017 04:35:41
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.