Forsinkede kurser. Sist oppdatert: mandag 24. september 23:20  

Kursliste Amex

List aksjer med følgende tickere Layout Sortering  
Selskap Ticker Siste Kjøp Salg Endring Endring% Åpning Lav Høy Forrige Volum Ratio
AB Svensk Ekportk... GRU 3.33072.45003.87000.0341 1.03% 3.33073.33073.33073.2966100-
AB Svensk Ekportk... RJA 5.725.705.730.01 0.18% 5.715.715.725.7149 411-
AB Svensk Ekportk... RJI 5.585.575.580.05 0.90% 5.585.565.595.53436 893-
ALPS Medical Brea... SBIO 38.7136.0045.001.24 3.31% 37.7937.7938.7337.4755 477-
Aberdeen Asia-Pac... FAX 4.134.124.140.04 0.98% 4.094.094.144.09541 445-
Aberdeen Australia... IAF 5.965.906.140.06 1.02% 5.905.905.975.9026 346-
Acme United Corpo... ACU 21.8120.2024.80-0.69 -3.07% 20.2320.2322.0522.501 802-
Actinium Pharmace... ATNM 0.73000.71300.7300-0.0082 -1.11% 0.74000.70710.75800.7382894 080-
Adams Resources &... AE 41.4541.2342.581.95 4.94% 40.4540.4542.6439.507 099-
AdicsorShares Ran... HDGE 7.317.127.960.07 0.97% 7.277.277.367.241 180 195-
AeroCentury Corp. ACY 15.8015.6017.150.10 0.64% 15.8015.8015.8015.70127-
Alexco Resource C... AXU 1.081.021.19-0.05 -4.42% 1.111.081.131.13114 392-
Almaden Minerals,... AAU 0.62980.61100.6439-0.0002 -0.03% 0.65000.61130.65000.630090 906-
Alpha Pro Tech, Lt... APT 3.653.404.100.05 1.39% 3.603.603.653.6028 879-
American Lorain C... ALN 0.14600.13740.1450-0.0040 -2.67% 0.14600.13500.14800.150088 797-
American Shared H... AMS 3.032.555.600.08 2.62% 3.033.033.032.95300-
American Silver Co... USAS 2.402.282.410.11 4.84% 2.302.272.432.2952 877-
AmpliPhi BioScienc... APHB 1.02000.99001.03000.1021 11.12% 0.95000.93071.03000.9179169 147-
Apollo Gold Corpo... AGT 23.090022.320023.9700-0.3000 -1.28% 23.270023.090023.400023.320316 037-
Asanko Gold Inc. AKG 0.83500.81460.84500.0179 2.19% 0.82200.81110.85790.8171190 022-
Ashford Inc. AINC 85.7878.5596.15-1.57 -1.80% 87.5085.7891.1487.359 421-
Asterias Biotherap... AST 1.401.351.400.05 3.70% 1.351.351.401.3548 305-
Auryn Resources In... AUG 1.08000.96021.25000.0250 2.37% 1.07001.06001.11001.055055 214-
Avalon Holdings Co... AWX 3.963.954.070.23 6.17% 3.773.674.243.73513 419-
Avino Silver & Gold... ASM 0.63790.63530.65000.0179 2.89% 0.62000.60520.64180.6200830 390-
B2Gold Corp Comm... BTG 2.272.262.280.04 1.79% 2.262.242.292.262 468 013-
Bancroft Fund, Ltd... BCV 22.6421.6523.07-0.11 -0.49% 22.8622.6022.8622.7515 590-
Bar Harbor Banksh... BHB 29.0428.8229.06-0.62 -2.09% 29.5628.8329.9829.6613 420-
Barnwell Industries... BRN 1.901.891.96-0.05 -2.56% 1.901.872.061.95305 648-
BioTime, Inc. BTX 2.442.442.46-0.19 -7.22% 2.522.442.612.63508 117-
Blonder Tongue La... BDR 1.141.131.18-0.08 -6.56% 1.111.111.181.2244 979-
Bovie Medical Corp... BVX 7.347.277.350.03 0.41% 7.287.007.357.3197 859-
CCA Industries, Inc... CAW 3.052.005.150.15 5.17% 2.832.833.052.903 226-
Camber Energy Inc CEI 0.37010.39000.40000.1615 77.42% 0.21500.21330.37880.208645 023 178-
Cambria Foreign Sh... FYLD 25.75025.67027.230-0.139 -0.54% 25.91025.75025.91025.8892 405-
Cambria Global Va... GVAL 24.1322.6924.150.02 0.08% 24.2024.0924.2024.116 293-
Can-Fite BioPharm... CANF 1.291.171.350.02 1.57% 1.251.251.291.2735 021-
Castle Brands, Inc.... ROX 0.98860.98570.98880.0186 1.92% 1.01000.96471.01000.9700181 171-
Cel-Sci Corporatio... CVM 3.853.773.840.02 0.52% 3.853.713.853.83726 268-
Central Securities ... CET 29.7527.4232.19-0.06 -0.20% 29.5929.5929.8029.8110 492-
Chase Corporation CCF 122.60122.50123.05-2.40 -1.92% 124.10121.60125.00125.0013 985-
Cheniere Energy Pa... CQP 39.4239.3639.410.07 0.18% 39.5039.3240.0039.35158 837-
Cheniere Energy, In... LNG 67.9866.5068.051.00 1.49% 67.6066.8268.1867.201 589 220-
Chicago Rivet & Ma... CVR 32.4432.0032.500.12 0.36% 32.4032.0032.5032.322 000-
China Pharma Hold... CPHI 0.207000.200100.21550-0.00304 -1.45% 0.207000.200100.217600.21004102 220-
Cohen & Steers Glo... GRI 43.6412.8844.10-0.62 -1.40% 44.1743.5844.1744.261 558-
Columbia India Infr... INXX 12.1412.0215.00-0.40 -3.19% 12.2812.1212.2812.547 907-
Consolidated-Tomo... CTO 62.0162.0162.46-0.87 -1.38% 62.6162.0163.8162.883 082-
Contango Oil & Ga... MCF 6.436.386.390.36 5.93% 6.076.076.466.07258 926-
Core Molding Tech... CMT 7.406.707.55-0.10 -1.33% 7.507.407.647.5060 012-
Cormedix Inc. CRMD 0.69090.69000.71000.0250 3.75% 0.65000.64000.83000.66598 765 707-
Cornerstone Strate... CLM 14.0214.0114.020.02 0.14% 14.0314.0014.0414.00248 167-
Cornerstone Total... CRF 13.8613.8413.890.01 0.07% 13.8813.8513.8913.85183 595-
Credit Suisse High ... DHY 2.632.612.630.01 0.38% 2.622.612.632.62279 109-
DB Agriculture Dou... DAG 2.152.172.67-0.05 -2.23% 2.242.152.242.20922-
DB Commodity DB ... DYY 2.98132.10004.50000.1562 5.53% 2.85002.85002.99992.82511 150-
DPW Holdings, Inc. DPW 0.42160.42010.4299-0.0047 -1.10% 0.43000.42000.43480.4263597 194-
Daxor Corporation DXR 5.255.266.15-0.40 -7.08% 5.815.256.065.6518 143-
Delaware Investme... VCF 14.4313.7815.50-0.17 -1.14% 14.6014.2514.6014.608 650-
Delaware Investme... VMM 12.1411.7312.400.07 0.58% 12.1112.0712.1912.0735 178-
Delaware Investme... VFL 12.1512.1212.450.01 0.08% 12.1412.1312.1512.143 522-
Denison Mines Cor... DNN 0.56260.54900.57380.0056 1.01% 0.55870.55030.56790.5570235 453-
Deutsche Bank AG ... DZZ 6.546.546.54-0.01 -0.15% 6.526.526.546.552 314-
Deutsche Bank AG ... DGZ 15.1315.0915.190.01 0.07% 15.0615.0415.1315.1229 293-
Deutsche Bank AG ... DGP 20.5220.5120.530.01 0.05% 20.6820.5220.6820.511 919-
Deutsche X-tracke... ASHR 25.0024.9425.05-0.30 -1.19% 25.0924.9425.0925.291 630 165-
Deutsche X-tracke... CN 32.3831.5433.14-0.48 -1.46% 32.5432.3532.5432.862 903-
Dexion Daily Real E... DRN 21.470021.400021.6300-1.3799 -6.04% 22.740021.150022.740022.849998 155-
Direxion Daily 10-Y... TYD 39.2036.8442.14-0.20 -0.51% 39.2039.2039.2039.40178-
Direxion Daily 20-Y... TMF 17.2216.8017.50-0.15 -0.86% 17.2017.1917.4217.37543 823-
Direxion Daily 30-Y... TMV 21.2221.1921.220.19 0.90% 21.2520.9621.2521.03742 986-
Direxion Daily Chin... YANG 58.0457.9358.212.09 3.74% 58.0057.8059.0955.95313 677-
Direxion Daily Ene... ERY 31.7431.7131.78-1.49 -4.48% 32.4531.3532.4533.23417 691-
Direxion Daily FTS... YINN 23.6623.5923.72-0.95 -3.86% 23.7723.2023.7924.611 878 141-
Direxion Daily Gold... DUST 37.8737.6537.860.15 0.40% 37.1235.7937.9837.721 663 797-
Direxion Daily Gold... NUGT 13.4613.4513.58-0.03 -0.22% 13.7513.4514.2313.498 309 030-
Direxion Daily Hom... NAIL 47.101.0248.00-1.89 -3.86% 48.2446.9848.3048.9920 848-
Direxion Daily Jr G... JDST 74.6274.7875.121.82 2.50% 72.2070.8075.5972.80411 135-
Direxion Daily Juni... JNUG 7.927.877.90-0.19 -2.34% 8.197.818.358.1112 518 983-
Direxion Daily Lati... LBJ 20.7014.0824.44-1.14 -5.22% 21.4420.4221.5921.8423 322-
Direxion Daily MSC... INDL 67.2867.1168.50-5.67 -7.77% 68.0066.5168.0172.95182 732-
Direxion Daily Nat... GASL 21.4621.1122.000.37 1.75% 21.7020.9822.3421.0994 796-
Direxion Daily Rus... RUSS 17.5817.4318.10-0.53 -2.93% 17.7717.4417.8618.11131 360-
Direxion Daily Rus... RUSL 40.5438.9640.851.20 3.05% 40.1039.8240.8039.34300 995-
Direxion Daily S&P... SPXS 21.3121.2821.300.19 0.90% 21.2621.2221.4621.121 939 585-
Direxion Daily S&P... SPXL 54.7354.7554.78-0.52 -0.94% 54.8654.3254.9655.251 827 319-
Direxion Daily S&P... LABD 23.9023.8523.95-0.82 -3.32% 24.8023.8125.0324.721 191 975-
Direxion Daily S&P... LABU 95.6495.3295.763.45 3.74% 92.3191.1395.8992.19538 848-
Direxion Daily Sem... SOXS 9.349.339.40-0.11 -1.16% 9.619.329.739.452 301 336-
Direxion Daily Sem... SOXL 162.82160.02164.001.71 1.06% 157.24156.16163.07161.11272 769-
Direxion Dly CSI 30... CHAD 36.4435.0039.980.45 1.25% 36.2336.2336.8035.9913 785-
Direxion Dly CSU 3... CHAU 18.7518.6118.95-0.38 -1.99% 18.7618.6118.8019.13116 946-
Direxion Emerging... EDZ 51.7251.6951.851.62 3.23% 51.7751.5552.2550.10239 822-
Direxion Emerging... EDC 83.8783.7283.91-2.82 -3.25% 83.8582.9584.0486.69129 289-
Direxion Energy Bu... ERX 38.1538.1338.211.63 4.46% 37.4437.4438.6136.522 038 389-
Direxion Financial ... FAZ 9.229.199.260.29 3.25% 8.988.979.268.931 540 899-
Direxion Financial ... FAS 74.4774.2574.65-2.42 -3.15% 76.6474.2176.8076.891 024 716-
Direxion Shares ET... DRIP 5.435.415.45-0.39 -6.70% 5.525.345.625.784 613 694-
Direxion Small Cap... TZA 8.328.318.320.08 0.97% 8.268.228.478.2411 136 871-
Direxion Small Cap... TNA 90.8190.8890.95-0.88 -0.96% 91.6989.2292.0091.791 714 699-
Direxion Technolog... TECL 165.05165.07166.191.74 1.07% 160.68158.81165.37163.31121 549-
Drexion Daily Real... DRV 9.609.489.660.51 5.61% 9.179.169.689.09132 085-
Dreyfus Municipal ... DMF 7.837.578.010.00 0.00% 7.857.827.857.8325 802-
E-TRACS USB Bloom... UAG -15.7015.970.00 0.00%       16.15--
E-TRACS USB Bloom... UCI 15.1715.1315.26-0.03 -0.20% 15.1015.1015.2615.209 560-
E-TRACS USB Bloom... FUD 16.07416.00016.160-0.064 -0.40% 16.02016.02016.07416.138200-
E-TRACS USB Bloom... USV 18.0517.7218.160.45 2.56% 18.1618.0518.1617.60200-
ETFMG Alternative... MJ 39.2739.4540.00-0.23 -0.58% 38.3237.3539.8639.301 190 258-
ETFMG Prime Junio... SILJ 8.858.819.890.01 0.11% 9.038.839.088.8422 936-
ETFS Physical Palla... PALL 100.40100.40100.710.65 0.65% 100.39100.30100.7699.7520 314-
ETFS Physical Plati... PPLT 78.5078.4578.52-0.11 -0.14% 78.9478.5079.2378.6127 119-
Eaton Vance Califo... EVM 9.909.6210.19-0.03 -0.30% 9.929.909.949.9396 081-
Eaton Vance Califo... CEV 11.1110.7711.38-0.02 -0.18% 11.1611.0411.1611.1316 878-
Eaton Vance Munic... EIM 11.3711.2111.41-0.04 -0.35% 11.3711.3611.4011.41155 808-
Eaton Vance New Y... ENX 10.9110.6011.19-0.03 -0.27% 10.9010.8710.9610.9469 622-
Eaton Vance New Y... EVY 11.7311.4312.05-0.01 -0.09% 11.7111.6911.7711.749 677-
Ellsworth Fund Ltd ECF 10.15009.990010.6500-0.1246 -1.21% 10.280010.120010.340010.274621 025-
Emerson Radio Cor... MSN 1.491.441.70-0.02 -1.32% 1.491.441.491.518 095-
Energy Fuels Inc Or... UUUU 3.123.123.13-0.11 -3.41% 3.243.063.273.23786 957-
Enservco Corp. ENSV 0.69000.69000.70510.0000 0.00% 0.68000.68000.72000.690034 215-
Entree Gold Inc Or... EGI 0.37000.35000.3800-0.0100 -2.63% 0.38010.37000.38010.380014 862-
Espey Mfg. & Elect... ESP 30.5029.7032.30-0.31 -1.01% 30.2530.2030.9330.811 609-
Eurasian Minerals I... EMX 1.221.121.280.02 1.67% 1.211.201.251.2092 167-
First Trust ISE Chin... FNI 34.1433.9837.55-0.72 -2.07% 34.3634.1234.3634.866 696-
First Trust Morning... FDL 29.9629.8330.51-0.18 -0.60% 30.1729.9330.2030.1467 396-
First Trust S&P REI... FRI 23.1518.5227.77-0.47 -1.99% 23.5723.0523.5723.6211 438-
Flanigan's Enterpri... BDL 27.800024.350029.85000.6959 2.57% 26.900026.900027.800027.10411 865-
Flexible Solutions I... FSI 1.501.411.61-0.03 -1.96% 1.511.501.531.531 990-
Franklin Street Pro... FSP 7.917.917.93-0.15 -1.86% 8.037.878.118.06276 518-
Friedman Industrie... FRD 8.768.1513.89-0.20 -2.23% 8.758.759.068.9635 740-
GAMCO Global Gol... GGN 4.734.724.75-0.01 -0.21% 4.734.734.794.74634 985-
General Employme... JOB 2.512.152.700.09 3.72% 2.582.422.582.422 109-
General Moly, Inc. GMO 0.36000.34500.3800-0.0100 -2.70% 0.37000.34860.37980.3700106 238-
Global X China Con... CHIQ 15.3613.3519.50-0.42 -2.66% 15.4315.3515.4315.7813 454-
Global X China Ene... CHIE 12.7510.5713.630.05 0.39% 12.6412.5812.7512.701 200-
Global X China Fina... CHIX 16.8616.8117.09-0.31 -1.81% 16.9416.8016.9417.1712 669-
Global X China Indu... CHII 14.0513.6120.00-0.06 -0.43% 14.0814.0514.2114.111 116-
Global X China Mat... CHIM 17.67017.49018.100-0.504 -2.77% 17.67017.67017.67018.174155-
Global X Copper M... COPX 22.3920.2724.40-0.33 -1.45% 22.7922.2722.7922.7223 509-
Global X FTSE Nord... GXF 23.0620.0024.500.01 0.04% 23.0723.0223.1123.051 865-
Global X Gold Expl... GOEX 18.8818.7324.00-0.16 -0.84% 18.9918.8819.2219.045 412-
Global X Lithium a... LIT 33.6930.0034.000.01 0.03% 33.6833.5533.7933.68118 816-
Global X MSCI Arge... ARGT 27.2624.3529.00-0.40 -1.45% 27.6327.0527.6327.6687 934-
Global X MSCI Colo... GXG 9.879.8010.200.02 0.20% 9.869.849.979.8592 365-
Global X MSCI Gree... GREK 8.368.008.75-0.13 -1.53% 8.448.348.448.49271 998-
Global X MSCI Nige... NGE 17.580017.510017.8600-0.3799 -2.12% 17.830017.510017.860017.95993 961-
Global X MSCI Norw... NORW 15.1714.4015.220.15 1.00% 15.2215.1015.2215.0252 826-
Global X MSCI Port... PGAL 12.40008.580012.99000.1491 1.22% 12.400012.320012.450012.25099 002-
Global X Silver Min... SIL 24.5024.1025.44-0.19 -0.77% 24.9024.4825.0624.69519 965-
Global X SuperDivi... SDIV 20.3420.2620.90-0.12 -0.59% 20.4920.3020.4920.46162 321-
Global X Uranium E... URA 12.8712.1213.02-0.08 -0.62% 12.9812.8513.0312.95168 308-
Glough Global Opp... GLO 10.9210.9010.94-0.11 -1.00% 11.0210.9111.0211.03143 723-
Gold Resource Cor... GORO 5.075.075.09-0.04 -0.78% 5.115.045.275.11239 392-
Golden Minerals Co... AUMN 0.22300.22250.2295-0.0170 -7.08% 0.24000.22100.24980.2400475 744-
Golden Star Resour... GSS 0.77990.76250.7900-0.0008 -0.10% 0.78000.75720.78000.7807642 606-
Goldfield Corporat... GV 4.254.204.40-0.20 -4.49% 4.354.254.354.4532 781-
Gran Tierra Energy... GTE 3.703.693.720.25 7.25% 3.483.483.713.422 525 049-
Great Panther Silve... GPL 0.89980.87990.8900-0.1102 -10.91% 0.90000.88280.95001.0100680 852-
Grupo Simec, S.A.B... SIM 8.788.699.18-0.17 -1.90% 8.968.789.148.95700-
Guggenheim BRIC E... EEB 34.9034.1335.69-0.36 -1.01% 34.9634.8534.9635.264 713-
Guggenheim China ... TAO 27.3024.1129.15-0.66 -2.36% 27.3627.2527.3927.969 164-
Guggenheim Curren... FXA 72.6272.5372.63-0.29 -0.40% 72.7772.6272.8472.917 599-
Guggenheim Curren... FXB 127.19127.14127.220.31 0.24% 127.73127.19127.73126.8813 304-
Guggenheim Curren... FXC 76.1776.1676.24-0.21 -0.27% 76.3676.1576.4076.3822 516-
Guggenheim Curren... FXE 112.49112.48112.53-0.05 -0.04% 113.14112.49113.14112.54174 934-
Guggenheim Curren... FXS 106.74106.75106.95-0.11 -0.10% 107.10106.74107.10106.851 900-
Guggenheim Fronti... FRN 13.5112.7514.27-0.06 -0.44% 13.5913.5013.5913.5720 600-
Guggenheim Russel... XLG 209.01208.73209.37-0.17 -0.08% 208.51208.44209.01210.215 016-
Guggenheim S&P 50... RPV 69.4169.3169.50-0.57 -0.81% 70.0269.3670.0770.3631 205-
Guggenheim S&P M... RFV 72.5772.5872.77-0.34 -0.47% 72.7072.1972.7073.12650-
Guggenheim S&P Sm... RZV 77.1276.6977.78-1.05 -1.34% 77.9076.8177.9078.535 851-
GulfMark Offshore... GLF 35.3835.4636.190.96 2.79% 34.7233.7035.7934.428 532-
HMG/Courtland Pro... HMG 14.9514.1515.600.81 5.73% 14.3014.2014.9514.142 032-
Hemispherx BioPha... HEB 0.23000.23000.2600-0.0100 -4.17% 0.24000.22100.24490.2400247 135-
IQ Real Return ETF CPI 28.0026.0530.07-0.07 -0.24% 28.0328.0028.0428.071 126-
ImmunoCellular Th... IMUC 0.22010.21200.22350.0201 10.05% 0.20000.20000.23200.2000319 606-
Imperial Oil Limite... IMO 32.6532.6332.701.00 3.16% 31.6831.6832.8231.65310 065-
Income Opportunit... IOR 11.5210.2514.00-0.03 -0.26% 11.5211.5211.5211.55800-
India Globalization... IGC 2.602.522.60-0.30 -10.34% 2.562.052.692.9011 312 400-
InnSuites Hospitali... IHT 1.691.351.700.12 7.64% 1.551.551.701.573 941-
Innovator IDB 50 E... FFTY 37.5136.8837.850.34 0.91% 37.0336.7837.5637.17144 736-
Innovator IDB ETF ... LDRS 25.2524.1226.140.05 0.20% 25.0025.0025.2925.2010 963-
Intellicheck Mobili... IDN 2.401.702.60-0.35 -12.73% 2.502.282.502.7519 902-
Intelligent Systems... INS 11.4511.1814.99-0.56 -4.66% 11.8611.1511.8612.0120 057-
International Towe... THM 0.42220.42000.44300.0001 0.02% 0.43220.42220.44960.422168 000-
Inuvo, Inc New INUV 0.62220.61610.6549-0.0047 -0.75% 0.64450.61610.66960.626963 556-
Invesco Advantage... VKI 10.3810.3510.39-0.01 -0.10% 10.4910.3610.4910.39135 085-
Invesco China Smal... HAO 26.8225.9927.56-0.38 -1.40% 26.8326.6526.9727.2012 201-
Invesco CurrencySh... FXF 96.9596.8897.01-0.65 -0.67% 97.5996.9597.5997.6025 474-
Invesco DB Agricul... DBA 17.0316.9517.25-0.05 -0.29% 17.0517.0117.1117.08646 187-
Invesco DB US Doll... UUP 24.9925.0025.010.00 0.00% 24.9124.8925.0124.991 946 666-
Invesco S&P 500® P... RPG 120.01118.29124.220.13 0.11% 119.44118.94120.10120.0244 066-
Invesco S&P Global... CGW 35.1034.3635.93-0.34 -0.96% 35.3235.0835.3635.4427 624-
Invesco Solar ETF TAN 21.4320.7021.90-0.15 -0.70% 21.4621.4021.5321.5839 720-
Invesco WilderHill ... PBW 25.6125.4625.87-0.19 -0.73% 25.8125.5225.8125.913 919-
Invesco WilderHill ... PUW 27.3824.9431.050.62 2.31% 27.3827.3827.3826.82100-
Invesco Zacks Mult... CVY 22.3922.2923.00-0.08 -0.36% 22.5522.3022.5522.7210 948-
IsoRay, Inc. ISR 0.56000.55500.5700-0.0010 -0.18% 0.56500.55000.58000.5610375 750-
LGL Group, Inc. (Th... LGL 6.916.857.48-0.10 -1.43% 7.126.827.127.0116 380-
Ladenburg Thalman... LTS 2.822.812.820.29 11.46% 2.612.492.852.53798 743-
Libbey Inc. LBY 9.329.299.37-0.14 -1.48% 9.549.249.789.46229 048-
MFS California Mun... CCA 10.099.6910.29-0.01 -0.10% 10.0610.0610.1410.101 712-
Mag Silver Corpora... MAG 8.037.978.34-0.04 -0.50% 8.077.988.228.07317 578-
Market Vectors Ch... CNY -42.310052.60000.0000 0.00%       42.7112--
Market Vectors Do... DRR -51.690055.32000.0000 0.00%       52.5532--
Market Vectors Se... SMH 107.87107.82108.320.76 0.71% 106.62106.33107.89107.113 431 890-
Materials Select Se... XLB 59.7159.6759.76-0.85 -1.40% 60.3659.6160.4460.534 308 623-
Micron Solutions, I... MICR 3.571.703.59-0.03 -0.75% 3.593.523.593.60715-
NTN Buzztime, Inc. NTN 4.454.255.30-0.32 -6.71% 4.464.404.854.777 614-
NanoViricides, Inc.... NNVC 0.42240.35000.4439-0.0026 -0.61% 0.41120.40100.43000.425087 405-
National HealthCar... NHC 74.6674.6674.940.97 1.32% 73.9272.8174.9573.6927 876-
Navidea Biopharma... NAVB 0.24840.24000.2499-0.0139 -5.30% 0.27000.24200.28000.2623355 679-
Neuberger Berman... NBW 12.5111.9212.660.09 0.72% 12.5312.4712.5312.428 093-
Neuberger Berman... NBH 13.5412.8513.560.02 0.15% 13.4913.4313.5413.5225 433-
Neuberger Berman... NBO 11.4310.9911.61-0.04 -0.35% 11.5211.4311.5211.4715 093-
Nevsun Resources ... NSU 4.454.444.47-0.01 -0.22% 4.454.454.474.46359 257-
New Concept Energ... GBR 3.343.453.501.36 68.69% 2.001.954.441.989 676 057-
New Gold Inc. NGD 0.82100.83000.8342-0.1405 -14.61% 0.98700.81590.99000.96158 477 424-
Northern Dynasty ... NAK 0.54840.54000.56000.0084 1.56% 0.55000.53000.55750.5400428 133-
Northern Oil and G... NOG 3.823.813.820.13 3.52% 3.733.583.873.696 660 366-
Novagold Resource... NG 3.823.783.840.05 1.33% 3.823.793.923.771 107 855-
OncoCyte Corpora... OCX 2.452.302.500.15 6.52% 2.352.252.452.3015 781-
Orchids Paper Prod... TIS 3.763.753.820.06 1.62% 3.683.613.823.7036 188-
Palatin Technologi... PTN 1.01001.00001.01000.0100 1.00% 1.04001.00001.04001.0000553 963-
Pareteum Corp TEUM 2.972.933.000.14 4.95% 3.002.883.052.833 192 407-
Park National Corp... PRK 106.25106.15114.50-1.52 -1.41% 107.79105.73107.86107.7720 457-
Peritus High Yield ... HYLD 36.91036.67036.9300.134 0.36% 36.80036.78836.92036.77616 754-
Platinum Group Me... PLG 0.18620.18070.18500.0082 4.61% 0.19100.17500.19100.17802 129 796-
Polymet Mining Co... PLM 0.90460.89000.9191-0.0013 -0.14% 0.92110.90000.94990.9058149 888-
Power REIT (MD) PW 5.975.606.400.14 2.40% 6.015.956.035.831 950-
PowerShares Build... BAB 29.0628.8929.220.01 0.05% 29.0329.0229.1229.15122 272-
PowerShares Clean... PZD 43.760043.750044.1300-0.5131 -1.16% 44.010043.730044.250044.27313 968-
PowerShares DB Ba... BDD 7.457.197.570.08 1.09% 7.457.457.457.37100-
PowerShares DB Ba... BOM -6.0011.910.00 0.00%       10.00--
PowerShares DB Ba... DBB 16.4515.9017.35-0.10 -0.60% 16.6216.4516.7016.55169 441-
PowerShares DB Co... DBC 17.7517.6017.970.26 1.49% 17.6717.6517.7617.491 426 468-
PowerShares DB Cr... DTO 51.210049.520051.3400-1.7312 -3.27% 51.000050.000051.330052.941210 080-
PowerShares DB En... DBE 17.7517.5217.960.46 2.66% 17.5917.5717.7517.2936 646-
PowerShares DB O... DBO 13.2213.2113.220.32 2.48% 13.1213.0913.2312.90639 010-
PowerShares DB Si... DBS 21.6321.3621.95-0.11 -0.51% 21.6321.6321.6321.74505-
PowerShares DB US... UDN 21.7421.7221.730.01 0.05% 21.8121.7421.8221.7312 171-
PowerShares Dyna... PXJ 10.119.9010.240.10 0.97% 10.1510.0710.2510.0310 317-
PowerShares Dyna... PSJ 85.7285.1886.090.57 0.67% 84.8584.0785.7685.1523 404-
PowerShares Finan... PGF 18.1918.1618.200.04 0.22% 18.1418.1218.1918.23345 953-
PowerShares Funda... PXSV 32.650012.020032.6700-0.1527 -0.47% 32.550032.490032.650032.91592 110-
PowerShares Globa... PBD 12.130012.000013.25000.0124 0.10% 12.340012.130012.340012.16433 158-
PowerShares Globa... PXR 35.6035.1536.540.00 0.00% 35.6035.6035.6035.60--
PowerShares High ... PHB 18.4918.4818.49-0.01 -0.03% 18.4818.4518.5118.56148 217-
PowerShares India ... PIN 24.1817.5928.00-0.64 -2.58% 24.2924.1724.3224.8287 963-
PowerShares Liste... PSP 12.5711.4713.25-0.04 -0.28% 12.6412.5412.6412.8874 881-
PowerShares Natio... PZA 24.7324.5724.90-0.03 -0.13% 24.7724.7124.7924.83222 311-
PowerShares S&P 5... SPLV 49.7049.0050.44-0.51 -1.01% 50.1449.6750.1550.291 203 619-
ProShares Global L... PEX 37.1936.8937.45-0.15 -0.40% 37.3237.1937.3237.34856-
ProShares Short Do... DOG 54.7554.6054.830.35 0.64% 54.4954.4754.7654.40294 164-
ProShares Short Fi... SEF 22.030021.890022.18000.2621 1.20% 21.970021.929922.033021.76794 710-
ProShares Short Hi... SJB 22.6422.5023.690.02 0.10% 22.6222.6222.6722.6242 872-
ProShares Short M... EUM 19.2619.2219.310.21 1.10% 19.2719.2419.3319.05447 794-
ProShares Short M... MYY 41.7039.0644.100.17 0.41% 41.7141.7041.7141.53450-
ProShares Short QQ... PSQ 29.6529.6329.64-0.08 -0.27% 29.9529.6430.0729.731 057 413-
ProShares Short Ru... RWM 37.6737.6337.630.15 0.40% 37.5537.4937.8637.52497 868-
ProShares Short S&... SH 27.3627.3627.370.08 0.29% 27.3427.3227.4327.282 877 920-
ProShares Short Sm... SBB 29.760129.580032.00000.2979 1.01% 29.760129.760129.760129.4622100-
ProShares Short VI... SVXY 58.9859.1259.140.03 0.05% 58.8458.2559.0858.951 467 335-
ProShares Trust II VIXY 21.9721.8521.870.00 0.00% 22.1021.9022.5221.971 375 215-
ProShares Trust Ul... UVXY 36.8236.5536.56-0.02 -0.05% 37.1236.6638.2436.8512 209 989-
ProShares Ultra 20... UBT 70.9370.8071.04-0.34 -0.48% 70.8270.8271.3571.2752 017-
ProShares Ultra 7-... UST 52.4952.4752.51-0.10 -0.19% 52.4452.4452.6152.5933 510-
ProShares Ultra Ba... UYM 70.7169.8674.12-2.01 -2.76% 72.3270.7172.4072.724 100-
ProShares Ultra Blo... UCO 34.8034.8034.821.34 4.00% 34.6734.4035.2533.452 344 215-
ProShares Ultra Blo... BOIL 30.8930.9130.941.10 3.69% 30.0130.0130.9529.79105 025-
ProShares Ultra Co... UCC 107.3435.85120.22-1.55 -1.42% 108.61106.50108.61108.896 541-
ProShares Ultra Do... DDM 49.9345.9950.07-0.67 -1.32% 50.4149.8950.4350.60413 948-
ProShares Ultra Eu... ULE 16.110016.080016.12000.0299 0.19% 16.220016.100016.240016.08014 775-
ProShares Ultra FT... XPP 68.7968.0869.38-1.77 -2.51% 68.6868.0368.8870.4415 016-
ProShares Ultra Fin... UYG 45.0944.5746.80-1.01 -2.19% 45.9445.0045.9446.1042 506-
ProShares Ultra Go... UGL 33.1533.1533.17-0.03 -0.09% 33.4033.1033.4533.18115 885-
ProShares Ultra He... RXL 114.80112.30124.790.58 0.51% 114.59113.85115.11114.228 538-
ProShares Ultra Ind... UXI 80.653970.980086.2300-1.9398 -2.35% 80.730080.633980.893582.59372 054-
ProShares Ultra MS... EET 74.1025.0083.19-1.35 -1.79% 74.1074.1074.1075.45500-
ProShares Ultra Mi... MVV 46.1245.8546.41-0.37 -0.80% 46.3745.7146.3746.4916 674-
ProShares Ultra Oi... DIG 43.9643.5144.661.28 3.00% 43.2643.2644.3042.68111 409-
ProShares Ultra QQ... QLD 98.6098.7798.800.48 0.49% 96.7095.8998.7198.12934 630-
ProShares Ultra Re... URE 64.8664.3365.67-2.40 -3.57% 66.8364.5066.8367.2624 636-
ProShares Ultra Ru... UWM 85.3785.4585.53-0.73 -0.85% 85.8784.4286.1186.10120 476-
ProShares Ultra S&... SSO 128.08128.13128.19-0.85 -0.66% 128.32127.44128.44128.93745 509-
ProShares Ultra Se... USD 45.2944.8647.000.30 0.67% 44.6444.2545.3644.995 896-
ProShares Ultra Sil... AGQ 22.9722.7822.98-0.09 -0.39% 23.0422.9523.3023.06200 889-
ProShares Ultra Te... ROM 119.18110.00123.851.61 1.37% 116.30115.50119.19117.5736 940-
ProShares Ultra Ut... UPW 47.8447.2050.95-0.33 -0.69% 48.1847.8448.1848.17864-
ProShares Ultra Ye... YCL 55.1855.1455.21-0.98 -1.74% 55.7055.1855.7056.161 466-
ProShares UltraPro... UDOW 110.65110.65110.85-2.20 -1.95% 112.49110.47112.49112.85602 492-
ProShares UltraPro... URTY 106.78106.96107.07-1.18 -1.09% 107.60105.05108.05107.9682 613-
ProShares UltraPro... UPRO 57.6757.7157.73-0.54 -0.93% 57.8357.2457.9258.211 998 290-
ProShares UltraPro... SRTY 21.7021.6621.670.23 1.07% 21.5321.4222.0621.47561 310-
ProShares UltraPro... SPXU 32.2132.1832.200.34 1.07% 32.1432.0932.4531.872 706 514-
ProShares UltraSho... SMN 25.0423.8625.320.68 2.79% 24.6524.6525.0424.366 450-
ProShares UltraSho... SCO 13.9813.9813.99-0.60 -4.12% 14.0413.7914.1614.583 123 886-
ProShares UltraSho... KOLD 35.2035.1635.18-1.37 -3.75% 36.2635.1636.2636.57123 700-
ProShares UltraSho... SZK 14.5214.4114.780.40 2.83% 14.5214.5214.5214.12100-
ProShares UltraSho... SCC 17.270010.370018.31000.0642 0.37% 17.270017.270017.270017.2058150-
ProShares UltraSho... DXD 28.5728.5528.590.32 1.13% 28.3528.3128.6128.25659 862-
ProShares UltraSho... EUO 22.7122.7122.75-0.01 -0.04% 22.5222.5022.7422.72101 858-
ProShares UltraSho... EPV 30.7230.1831.110.24 0.79% 30.4330.3330.7730.488 511-
ProShares UltraSho... SKF 18.4911.1023.990.39 2.18% 18.2318.2018.5518.1030 048-
ProShares UltraSho... GLL 82.7082.6882.73-0.30 -0.36% 82.0581.9082.7483.004 636-
ProShares UltraSho... TBT 38.6938.7038.710.23 0.60% 38.7438.4038.7438.461 554 989-
ProShares UltraSho... PST 23.4723.4523.470.09 0.38% 23.5123.4023.5123.3820 123-
ProShares UltraSho... EEV 46.4046.3546.540.95 2.09% 46.5246.3946.7045.4512 401-
ProShares UltraSho... MZZ 15.9215.8515.960.23 1.47% 15.8915.8916.0415.69998-
ProShares UltraSho... DUG 29.5029.0030.05-0.90 -2.96% 29.9829.2829.9830.4048 741-
ProShares UltraSho... QID 36.2136.1536.16-0.18 -0.49% 36.9336.1737.2236.393 387 394-
ProShares UltraSho... SRS 28.160027.940028.34000.9301 3.42% 27.340027.340028.330027.229944 410-
ProShares UltraSho... TWM 13.5913.5613.570.12 0.89% 13.5013.4713.7313.47377 063-
ProShares UltraSho... SDS 33.1433.1233.130.21 0.64% 33.0733.0433.3032.933 180 364-
ProShares UltraSho... ZSL 43.680043.390044.05000.0427 0.10% 43.340043.090043.690043.637310 200-
ProShares UltraSho... YCS 76.9176.9677.030.24 0.31% 76.7276.5976.9876.676 315-
ProShares Ultrasho... FXP 69.1868.5369.831.68 2.49% 68.9368.6870.0467.5094 746-
PureFunds ISE Cybe... HACK 39.6438.0239.750.16 0.41% 39.4039.1439.7639.48271 630-
PureFunds ISE Mob... IPAY 42.7741.7643.79-0.12 -0.28% 42.7842.5042.8742.8960 043-
QuantShares U.S. M... SIZ 20.050119.780019.92000.0000 0.00% 20.050120.050120.050120.0501--
Retractable Techn... RVP 0.74000.72000.7600-0.0370 -4.76% 0.76700.71990.76700.777040 458-
Rexahn Pharmaceu... RNN 1.781.781.82-0.02 -1.11% 1.771.771.821.80117 092-
Robo Global Robot... ROBO 42.5642.0243.00-0.22 -0.51% 42.6942.4342.7042.78221 907-
SIFCO Industries, In... SIF 5.805.705.950.15 2.65% 5.805.805.805.65100-
SPDR Barclays 1-3 ... BIL 91.5691.5491.560.01 0.01% 91.5591.5591.5691.551 315 256-
SPDR Barclays Mor... MBG 25.1325.0025.300.06 0.24% 25.1225.1225.1625.0764 415-
SPDR Barclays Shor... SJNK 27.5327.5127.540.02 0.07% 27.4927.4927.5427.51722 104-
SPDR Bloomberg B... JNK 35.9435.9435.96-0.04 -0.11% 35.9735.9135.9935.9811 287 419-
SPDR Bloomberg B... BWX 27.5327.3627.71-0.08 -0.29% 27.6227.5227.6427.61219 356-
SPDR DJ Euro STOX... FEZ 38.8937.8539.50-0.19 -0.49% 39.1338.8839.1339.081 546 091-
SPDR DJ Wilshire R... RWR 92.6392.1093.03-1.92 -2.03% 94.4092.1994.4095.71158 280-
SPDR Dow Jones In... DIA 265.42265.47265.50-1.70 -0.64% 266.68265.25266.70267.122 455 435-
SPDR Global Dow E... DGT 86.8586.4987.06-0.11 -0.13% 86.7686.7186.8587.362 720-
SPDR Gold Trust GLD 113.47113.47113.48-0.02 -0.02% 113.68113.43113.96113.493 653 296-
SPDR MidCap Trust... MDY 369.62369.64369.70-1.33 -0.36% 370.64367.72371.09370.95858 951-
SPDR Nuveen S&P H... HYMB 56.2955.9256.310.01 0.02% 56.2856.2656.3556.2829 238-
SPDR S&P 500 SPY 291.08291.16291.17-0.91 -0.31% 291.34290.37291.50292.0438 626 626-
SPDR S&P Aerospa... XAR 97.5597.5098.11-1.16 -1.18% 98.6997.3798.6998.7195 643-
SPDR S&P China ET... GXC 96.3789.3799.39-1.43 -1.46% 96.4695.8096.4697.80117 346-
SPDR S&P Dividend... SDY 98.6098.0498.98-0.97 -0.97% 99.5098.4499.5399.57286 895-
SPDR S&P Emerging... GMF 96.5595.3497.40-1.30 -1.33% 96.2596.2596.7997.8511 801-
SPDR S&P Emerging... EWX 44.9044.1445.65-0.54 -1.19% 45.0044.8445.0345.4431 796-
SPDR S&P Global D... WDIV 68.4167.6569.38-0.34 -0.50% 68.7868.3968.7868.7512 399-
SPDR S&P Health C... XHS 75.643974.890080.6300-0.1138 -0.15% 75.480075.480075.643975.82271 410-
SPDR S&P Insuranc... KIE 32.3631.6232.47-0.36 -1.10% 32.6932.2632.7032.72236 813-
SPDR S&P Internati... GWX 34.5134.4334.62-0.08 -0.23% 34.5834.4634.6334.5923 055-
SPDR S&P Metals &... XME 34.5634.5334.56-0.32 -0.92% 34.9334.5135.2234.882 204 107-
SPDR S&P Oil & Gas... XES 16.8016.6616.860.19 1.14% 16.8916.6317.0216.611 096 698-
SPDR S&P Oil & Gas... XOP 43.3843.3643.380.89 2.09% 43.1842.9043.6342.4717 622 712-
SPDR S&P Pharmac... XPH 48.6548.4049.550.01 0.03% 48.4248.3948.8548.6923 972-
SPDR S&P Semicond... XSD 77.5677.1677.940.12 0.15% 76.9776.4877.6077.6985 355-
SPDR Select Sector... XLY 116.16116.16116.65-0.76 -0.65% 116.53115.73116.53116.924 443 128-
SPDR Select Sector... XLP 54.1854.2154.24-0.84 -1.53% 54.8354.1454.9555.0210 265 608-
SPDR Select Sector... XLE 76.2076.2176.231.10 1.46% 75.7675.7076.5375.0811 794 347-
SPDR Select Sector... XLF 28.4228.4128.42-0.32 -1.11% 28.7128.4028.7528.7445 898 212-
SPDR Select Sector... XLV 94.4294.4194.500.15 0.16% 94.2194.0894.6594.274 804 306-
SPDR Select Sector... XLI 78.6378.6878.70-1.37 -1.71% 79.5078.5579.6079.7311 186 085-
SPDR Select Sector... XLK 74.9875.0075.090.37 0.50% 74.2573.9674.9974.6516 395 056-
SPDR Select Sector... XLU 52.5952.5552.59-0.47 -0.89% 52.8852.5453.0753.0612 720 862-
SPDR Series Trust ... XBI 96.6296.6296.711.08 1.13% 95.5495.1596.8095.572 028 611-
SPDR Series Trust S... XHB 39.3939.3039.46-0.52 -1.30% 39.8039.3539.9139.912 452 246-
SPDR Wells Fargo P... PSK 42.6742.4243.30-0.05 -0.12% 42.6342.6342.7742.7227 205-
Sandstorm Gold Lt... SAND 3.773.743.780.02 0.53% 3.733.693.853.751 510 708-
Schwab Emerging M... SCHE 25.5424.0027.01-0.34 -1.31% 25.6225.4925.6325.881 744 973-
Schwab U.S. Small-... SCHA 76.7876.6977.15-0.31 -0.40% 77.0276.3977.0677.09202 788-
Schwab US Aggreg... SCHZ 50.1849.9450.49-0.02 -0.04% 50.1850.1750.2150.20197 139-
Seaboard Corporat... SEB 3 756.343 640.003 800.0039.39 1.06% 3 708.483 692.003 774.983 716.95389-
Servotronics, Inc. SVT 10.859.5012.750.59 5.75% 10.2110.1510.8510.263 094-
SilverCrest Metals... SILV 2.452.262.70-0.11 -4.30% 2.542.432.562.5624 738-
Silvercorp Metals I... SVM 2.542.522.56-0.04 -1.55% 2.572.532.592.58361 067-
Solitario Explorati... XPL 0.36230.35500.45000.0123 3.51% 0.36750.34510.38510.3500121 356-
Southwest Georgia... SGB 23.3023.0023.57-0.70 -2.93% 23.3023.3023.3024.00200-
Sprott Physical Go... PHYS 9.619.589.620.00 0.00% 9.639.619.669.61234 237-
Sprott Physical Go... CEF 11.6511.6411.66-0.03 -0.26% 11.6811.6411.7211.68829 601-
Sprott Physical Pla... SPPP 8.758.728.780.04 0.46% 8.748.738.778.7112 272-
Sprott Physical Silv... PSLV 5.185.175.23-0.01 -0.19% 5.205.185.245.19472 718-
SunLink Health Sys... SSY 1.271.101.45-0.01 -0.78% 1.251.251.281.28797-
Synthetic Biologics... SYN 2.542.542.600.03 1.20% 2.732.502.752.51228 722-
Tanzanian Royalty... TRX 0.360000.330000.37500-0.00311 -0.86% 0.359700.350000.375000.3631187 369-
Taseko Mines, Ltd. TGB 0.82000.80100.82000.0200 2.50% 0.83000.80000.84000.8000702 616-
Tengasco, Inc. TGC 1.43001.41001.50000.5400 60.67% 0.89000.89001.49000.8900801 512-
Teucrium Corn Fun... CORN 16.0315.8116.190.10 0.63% 15.9115.9016.0815.93184 405-
Teucrium Soybean SOYB 15.7515.3716.17-0.13 -0.82% 15.7915.7115.8115.8824 984-
Teucrium Wheat ET... WEAT 6.436.376.550.03 0.39% 6.416.416.486.40101 708-
Timmins Gold Corp ALO 0.73590.72090.74990.0129 1.78% 0.75000.72680.75000.7230117 939-
Tompkins Financia... TMP 82.9182.8983.16-3.81 -4.39% 86.3382.8286.3386.7217 904-
TransAtlantic Petr... TAT 1.601.501.680.07 4.58% 1.631.571.631.5345 659-
Trio-Tech Internat... TRT 4.274.214.96-0.08 -1.79% 4.354.204.374.356 639-
UBS ETRACS 2xLev... LBDC 16.3515.5020.95-0.06 -0.35% 16.3516.3516.3516.41300-
UBS ETRACS 2xLev... BDCL 16.23016.18016.400-0.105 -0.64% 16.34016.21416.38416.33521 869-
UBS ETRACS Month... CEFL 15.8015.6815.880.06 0.38% 15.7815.6715.8015.74113 298-
UBS ETRACS Month... DVHL 19.7113.6220.15-0.17 -0.84% 19.8419.7119.8419.884 087-
UBS ETRACS Month... MRRL 15.6015.3516.53-0.23 -1.45% 16.0015.5316.0015.83239 004-
UBS ETRACS Month... LMLP 17.4116.0518.19-0.16 -0.91% 17.5717.2717.5717.5713 340-
UBS ETRACS Mthly... MORL 15.8315.6616.00-0.02 -0.13% 15.8715.6115.9915.85321 786-
UQM TECHNOLOGI... UQM 1.311.281.31-0.04 -2.96% 1.351.261.351.3558 305-
UltraPro MidCap40... UMDD 132.95125.00134.62-3.00 -2.20% 133.15132.92133.15135.94300-
UltraPro Short Dow... SDOW 14.1814.0914.220.25 1.79% 14.0013.9914.2113.933 767 149-
United States 12 M... USL 26.6426.2326.900.63 2.42% 26.4426.4426.6626.0152 832-
United States Anti... UAMY 0.96490.93500.98040.0149 1.57% 0.95000.87111.05000.9500568 990-
United States Bren... BNO 22.7222.6822.720.71 3.23% 22.4622.4322.7322.01115 203-
United States Com... USCI 42.4442.0042.820.44 1.05% 42.3142.3142.5542.0040 292-
United States Natu... UNG 25.0825.0725.080.49 1.99% 24.7224.7125.0924.592 579 982-
United States Oil F... USO 15.2515.2515.260.29 1.94% 15.2215.1715.3614.9623 572 438-
Universal Security ... UUU 1.351.351.400.00 0.00% 1.301.301.401.352 844-
Ur Energy Inc Comm... URG 0.80400.78600.81600.0168 2.13% 0.85000.78320.85000.78721 820 345-
Uranium Energy Co... UEC 1.681.671.69-0.03 -1.75% 1.701.651.721.71924 854-
VanEck Vectors Ag... MOO 65.5164.8066.35-0.35 -0.53% 65.7465.4365.7465.8632 476-
VanEck Vectors Ch... PEK 38.807737.800039.8200-0.5091 -1.29% 38.990038.807738.990039.31681 250-
VanEck Vectors Ch... CNXT 25.100024.330025.1000-0.2496 -0.98% 25.080025.050025.100025.3496900-
VanEck Vectors Co... KOL 15.6615.0016.40-0.17 -1.07% 15.6415.6115.7015.8340 848-
VanEck Vectors En... EVX 97.930591.1800104.30000.0000 0.00% 97.930597.930597.930597.9305--
VanEck Vectors In... SCIF 42.9242.0743.11-1.18 -2.68% 43.0142.8743.3844.1092 463-
VanEck Vectors Oi... OIH 25.3025.2525.390.26 1.04% 25.4125.1025.5925.045 833 245-
VanEck Vectors Re... RTH 110.37109.78112.29-0.71 -0.64% 111.05110.17111.05111.0826 811-
VanEck Vectors St... SLX 45.5145.3145.79-0.42 -0.91% 45.9645.5146.3745.9332 931-
VanEck Vectors Un... FRAK 17.0616.0219.050.42 2.52% 16.8516.8517.1116.6424 127-
Vaneck Vectors Af... AFK 21.3721.0221.69-0.15 -0.70% 21.4021.3721.7521.525 180-
Vaneck Vectors Br... BRF 16.7011.6519.37-0.37 -2.17% 17.0716.5917.1217.0782 587-
Vaneck Vectors Gl... GEX 59.705559.660065.0000-0.5043 -0.84% 59.920059.703559.920060.20987 706-
Vaneck Vectors Go... GDX 18.7918.7818.790.01 0.05% 18.9018.7519.1118.7842 238 330-
Vaneck Vectors In... IDX 20.6312.0026.00-0.45 -2.13% 20.6120.5720.6521.083 036-
Vaneck Vectors Ju... GDXJ 27.9227.8927.91-0.16 -0.57% 28.2627.8128.4328.1411 472 770-
Vaneck Vectors Po... PLND 17.4516.0018.000.08 0.46% 17.3517.3517.5217.37321-
Vaneck Vectors Ra... REMX 20.34018.90020.880-0.194 -0.94% 20.30020.30020.58020.53489 062-
Vaneck Vectors Ru... RSX 21.3321.2121.360.21 0.99% 21.2421.1921.3721.125 755 236-
Vaneck Vectors Ur... NLR 52.5552.1575.00-0.11 -0.21% 52.5552.5552.5552.66100-
Vaneck Vectors Vi... VNM 16.8216.5216.870.24 1.45% 16.6616.3816.8516.58322 173-
Vanguard Consume... VCR 179.29175.83182.35-0.98 -0.54% 179.68178.44179.68180.8349 466-
Vanguard Consume... VDC 140.96138.32143.44-1.86 -1.30% 142.57140.77142.74143.6578 449-
Vanguard Div Appr... VIG 111.66111.13112.09-0.79 -0.70% 112.35111.51112.35112.45694 436-
Vanguard Energy E... VDE 105.67103.70106.131.66 1.60% 104.74104.74106.04104.69227 133-
Vanguard Extended... EDV 107.95107.00115.00-0.44 -0.41% 107.95107.80108.50109.23136 419-
Vanguard Extended... VXF 123.38123.41124.23-0.49 -0.40% 123.69122.92123.79123.87125 898-
Vanguard FTSE All-... VEU 52.4652.4552.75-0.29 -0.55% 52.6652.4452.6952.752 214 816-
Vanguard FTSE All-... VSS 113.35112.05122.25-0.54 -0.47% 113.77113.26113.85113.8984 756-
Vanguard FTSE Dev... VEA 43.6342.0044.00-0.19 -0.43% 43.8043.6243.8343.827 417 993-
Vanguard FTSE Eme... VWO 41.2841.0841.80-0.52 -1.24% 41.3541.2041.3941.8011 418 745-
Vanguard FTSE Pac... VPL 70.8269.0071.77-0.34 -0.48% 70.9270.7571.0671.16269 881-
Vanguard FTSEEuro... VGK 57.1557.1257.36-0.23 -0.40% 57.4657.1257.5057.382 216 235-
Vanguard Financial... VFH 71.3770.9771.71-0.72 -0.99% 72.0571.2772.1372.44334 282-
Vanguard Growth E... VUG 160.31160.17160.740.01 0.01% 159.68159.13160.37160.30404 315-
Vanguard Health C... VHT 179.17176.85181.570.61 0.34% 178.60178.42179.42179.14168 155-
Vanguard High Div... VYM 88.6188.3988.84-0.73 -0.82% 89.2388.4889.2489.34607 044-
Vanguard Industria... VIS 148.31147.55149.13-1.73 -1.15% 149.78148.00149.78150.6477 524-
Vanguard Informat... VGT 201.54200.64202.150.74 0.37% 199.83198.91201.66201.45348 782-
Vanguard Large-Ca... VV 134.38120.09135.11-0.43 -0.32% 134.50134.10134.57134.81106 191-
Vanguard Material... VAW 134.74132.25143.40-1.58 -1.16% 136.11134.56136.31136.9149 329-
Vanguard Mega Ca... MGC 101.11100.97101.58-0.28 -0.28% 101.16100.87101.16101.3923 449-
Vanguard Mid-Cap... VO 165.57165.37165.89-0.88 -0.53% 166.25165.29166.25166.45187 675-
Vanguard Mid-Cap... VOT 142.58141.73145.00-0.12 -0.08% 142.45141.95142.69142.7060 400-
Vanguard Mid-Cap... VOE 114.95114.47115.39-1.02 -0.88% 115.97114.83115.97115.97150 973-
Vanguard REIT ETF... VNQ 80.1780.1580.32-1.47 -1.80% 81.4479.8481.6182.783 515 532-
Vanguard S&P 500 ... VOO 268.66268.75268.78-0.90 -0.33% 268.93268.02269.07269.561 800 207-
Vanguard Small-Ca... VB 163.47162.54164.32-0.82 -0.50% 164.08162.80164.12164.29752 350-
Vanguard Small-Ca... VBK 186.95185.70187.80-0.22 -0.12% 186.95185.96187.39187.1779 103-
Vanguard Small-Ca... VBR 141.07140.75141.70-0.99 -0.70% 141.97140.56141.97142.06137 109-
Vanguard Telecom... VOX 86.1484.3187.76-0.03 -0.04% 85.7685.2886.1986.43235 866-
Vanguard Total Sto... VTI 150.61150.36151.28-0.55 -0.36% 150.87150.27150.93151.161 456 828-
Vanguard Total Wo... VT 76.4474.5077.77-0.34 -0.44% 76.6276.3376.6576.781 465 195-
Vanguard Utilities ... VPU 117.64117.15118.29-0.98 -0.83% 118.62117.61118.62119.56104 378-
Vanguard Value ET... VTV 112.52112.41112.83-0.74 -0.65% 113.13112.40113.14113.26917 190-
Velocity Shares 3x... DWT 5.515.515.52-0.37 -6.29% 5.565.405.625.8810 086 253-
Velocity Shares 3x... UWT 42.3342.2942.332.47 6.20% 42.0541.5843.0939.861 950 798-
VelocityShares 3X ... DGAZ 18.4318.4118.41-1.07 -5.49% 19.2518.3719.2719.527 754 535-
VelocityShares 3x ... UGAZ 72.9072.8372.954.00 5.81% 69.8569.8473.0068.90922 609-
Vista Gold Corp VGZ 0.49700.48290.49990.0247 5.23% 0.51000.48260.51000.4723124 007-
Wells Fargo Advan... EAD 7.977.967.99-0.03 -0.38% 8.007.978.008.00214 225-
WidePoint Corp. WYY 0.47510.47030.49000.0251 5.58% 0.46100.46100.48500.450047 988-
Wireless Telecom G... WTT 1.871.852.39-0.13 -6.50% 1.991.872.002.008 671-
WisdomTree Asia L... ALD 42.8142.5150.00-0.26 -0.60% 42.8142.8142.8143.07400-
WisdomTree Bloom... USDU 26.62026.58026.7300.049 0.18% 26.54026.52126.62026.5718 576-
WisdomTree Chine... CYB 25.2925.2825.42-0.24 -0.94% 25.3025.2925.3025.53600-
WisdomTree Divide... DTN 91.7637.3797.26-0.40 -0.44% 91.9691.6592.4592.168 540-
WisdomTree Emerg... DGS 46.2945.5147.00-0.42 -0.90% 46.4146.1946.4146.7158 350-
WisdomTree Emerg... DEM 44.1143.3644.91-0.19 -0.43% 44.1644.0344.1944.30162 458-
WisdomTree Intern... DLS 72.2471.4273.11-0.22 -0.30% 72.5772.1772.5772.4643 567-
WisdomTree Japan... DFJ 76.8376.0777.64-0.38 -0.49% 76.9276.7476.9777.2127 520-
WisdomTree MidCa... EZM 41.7941.4741.96-0.30 -0.71% 42.0541.5942.0542.0929 051-
WisdomTree Trust... DES 29.9729.5930.13-0.28 -0.93% 30.1829.8730.2230.25160 916-
ZBB Energy Corpor... ESNC 0.29000.28590.29400.0050 1.75% 0.28900.28000.30000.2850290 267-
eMagin Corporatio... EMAN 1.551.401.550.10 6.90% 1.501.501.551.4515 603-
iBio, Inc. IBIO 0.89350.82800.89000.0035 0.39% 0.89000.82800.89350.890092 939-
iPath Bloomberg C... NIB 25.8125.7026.060.92 3.70% 25.8125.6026.1624.8927 873-
iPath S&P 500 VIX ... VXZ 17.1017.0617.08-0.02 -0.12% 17.2417.0817.3917.1242 009-
iPath S&P 500 VIX ... VXX 26.6826.5526.56-0.02 -0.07% 26.8326.6027.3726.7023 105 984-
iShares 10-20 Year... TLH 128.24128.13128.26-0.20 -0.15% 128.10128.10128.44128.4424 265-
iShares Asia / Pacif... DVYA 44.8344.4744.900.03 0.07% 44.8144.7944.8944.809 908-
iShares China Larg... FXI 42.6842.6242.65-0.44 -1.02% 42.6642.3642.7143.1223 045 246-
iShares Cohen & St... ICF 100.2699.86101.63-2.19 -2.14% 102.0499.86102.28102.4589 283-
iShares Core MSCI ... IPAC 58.6258.4058.73-0.30 -0.51% 58.7558.5858.7558.92111 457-
iShares Core S&P 5... IVV 294.47294.59294.60-0.89 -0.30% 294.79293.80294.94295.482 952 903-
iShares Core S&P M... IJH 203.36203.38203.42-0.72 -0.35% 204.07202.36204.21204.081 343 800-
iShares Core S&P S... IJR 87.8587.3688.29-0.59 -0.67% 88.4387.4488.4388.442 840 390-
iShares Dow Jones... IYY 146.46146.20148.42-0.54 -0.37% 146.66146.12146.67147.0016 025-
iShares Edge MSCI ... EFAV 72.6172.6172.81-0.26 -0.36% 72.9272.6072.9272.87236 042-
iShares Edge MSCI ... EEMV 58.7358.6360.00-0.47 -0.79% 58.8058.6058.8459.20324 828-
iShares Edge MSCI ... EUMV 25.2024.4526.03-0.11 -0.44% 25.3025.2025.3025.312 203-
iShares Edge MSCI ... ACWV 87.5586.8388.57-0.58 -0.66% 87.9087.5187.9988.1367 024-
iShares Edge MSCI ... USMV 57.1757.1667.09-0.41 -0.71% 57.5457.1357.5457.581 037 616-
iShares Edge MSCI ... INTF 28.2628.1128.31-0.17 -0.60% 28.3928.2528.3928.43101 168-
iShares Edge MSCI ... LRGF 33.9632.1133.98-0.12 -0.35% 34.0333.9134.0434.08307 374-
iShares Edge MSCI ... SMLF 43.8543.7743.95-0.10 -0.22% 43.9643.6844.0043.9424 569-
iShares Emerging M... EMHY 45.8145.8046.020.05 0.11% 45.8645.8045.9945.7660 857-
iShares Europe ETF IEV 45.5639.9448.75-0.22 -0.48% 45.8245.5545.8445.78362 873-
iShares GSCI Comm... GSG 17.8916.1017.930.26 1.47% 17.8317.8217.9417.63244 738-
iShares Global 100 ... IOO 48.9247.2549.04-0.10 -0.20% 48.9748.7948.9949.0225 537-
iShares Global Ene... IXC 37.7536.6941.100.47 1.26% 37.7137.6537.9837.28303 695-
iShares Global Fina... IXG 67.4463.5872.36-0.52 -0.77% 67.9367.3968.0167.966 363-
iShares Global Hea... IXJ 62.5941.0165.00-0.04 -0.06% 62.5162.3362.7162.6371 017-
iShares Global High... GHYG 49.6548.3850.77-0.01 -0.02% 49.7249.5849.7249.666 259-
iShares Global Mat... MXI 68.3268.1670.00-0.60 -0.87% 68.9368.3168.9368.9214 829-
iShares Global Tec... IXN 174.84174.29175.220.79 0.45% 173.44173.09174.86174.05113 691-
iShares Global Tele... IXP 57.6049.2862.000.01 0.02% 57.4057.3457.7757.59162 766-
iShares Global ex U... HYXU 53.2652.2654.85-0.17 -0.32% 53.5653.2653.5653.432 956-
iShares Intermedia... GVI 107.24105.93115.000.00 0.00% 107.11107.08107.25107.2440 668-
iShares Internation... WPS 37.450016.250037.7100-0.1716 -0.46% 37.670337.450037.726337.62166 010-
iShares Internation... IDV 33.1533.1233.21-0.01 -0.03% 33.2833.1533.3633.16308 278-
iShares Latin Amer... ILF 30.8230.6734.65-0.54 -1.72% 31.2330.7231.3531.361 310 899-
iShares MSCI All Pe... EPU 36.9735.6638.12-0.17 -0.46% 36.9836.9437.3137.1426 632-
iShares MSCI Austr... EWA 22.2122.0522.50-0.09 -0.40% 22.3422.2122.3822.301 402 214-
iShares MSCI Austr... EWO 23.56010.53027.080-0.018 -0.08% 23.70023.54023.71823.57832 274-
iShares MSCI BRIC ... BKF 40.0238.5240.13-0.69 -1.69% 40.1539.9640.1540.7128 304-
iShares MSCI Belgiu... EWK 19.766.3719.86-0.10 -0.50% 19.8919.7419.8919.864 578-
iShares MSCI Brazi... EWZ 32.7932.7932.82-0.97 -2.87% 33.6332.7133.7733.7430 592 531-
iShares MSCI Canad... EWC 28.9328.9429.32-0.12 -0.41% 29.1328.9129.1429.051 598 401-
iShares MSCI Chile ... ECH 45.6540.4446.79-0.60 -1.30% 46.1845.3946.1846.25415 378-
iShares MSCI China... ECNS 46.0040.0046.42-0.31 -0.67% 45.9645.8246.0546.313 825-
iShares MSCI EAFE ... EFA 68.3268.3368.34-0.31 -0.45% 68.6468.3268.6668.6318 370 801-
iShares MSCI EAFE ... EFG 80.4168.3980.50-0.47 -0.58% 80.7380.4180.7680.8878 530-
iShares MSCI EAFE ... EFV 52.2952.2852.35-0.24 -0.46% 52.6352.2952.6352.531 809 497-
iShares MSCI EMU I... EZU 41.7741.7645.90-0.21 -0.50% 42.0341.7742.0641.983 192 798-
iShares MSCI Emerg... EEM 42.7442.7342.74-0.49 -1.13% 42.7342.5942.7943.2349 548 414-
iShares MSCI Franc... EWQ 31.7030.4431.70-0.09 -0.28% 31.8431.6931.8631.79339 332-
iShares MSCI Germ... EWG 30.3930.2330.80-0.19 -0.62% 30.5930.3930.6130.582 344 663-
iShares MSCI Globa... VEGI 29.6129.5729.69-0.24 -0.80% 29.6529.6129.6529.85600-
iShares MSCI Hong ... EWH 23.9323.7824.05-0.30 -1.24% 23.8923.8623.9724.233 332 719-
iShares MSCI Irelan... EIRL 45.72017.71045.720-0.425 -0.92% 45.66045.64245.76146.1452 357-
iShares MSCI Israel... EIS 57.693254.610057.9700-0.3136 -0.54% 57.950057.512257.950058.00683 056-
iShares MSCI Italy ... EWI 28.8719.2429.25-0.20 -0.69% 29.1028.8729.1429.07445 999-
iShares MSCI Japan... EWJ 59.7759.7159.84-0.27 -0.45% 59.8559.7259.9060.046 298 272-
iShares MSCI Japan... SCJ 77.2977.1078.08-0.37 -0.48% 77.3877.1977.4177.6613 669-
iShares MSCI Malay... EWM 32.4432.2632.54-0.22 -0.67% 32.4832.3032.5232.66900 510-
iShares MSCI Mexic... EWW 50.5050.5151.11-0.49 -0.96% 50.7350.4250.9350.992 698 232-
iShares MSCI Nethe... EWN 30.7030.5030.84-0.13 -0.42% 30.8930.6830.8930.8365 061-
iShares MSCI Pacifi... EPP 45.5144.7446.31-0.22 -0.48% 45.6645.4745.6745.73130 538-
iShares MSCI Philip... EPHE 30.4430.2330.49-0.15 -0.49% 30.7330.3331.0030.591 231 446-
iShares MSCI Polan... EPOL 24.0724.0024.240.07 0.29% 24.0124.0124.1724.00342 135-
iShares MSCI Russia... ERUS 34.4434.3335.700.56 1.65% 34.1734.1334.4833.88238 225-
iShares MSCI Singa... EWS 24.0123.2824.25-0.01 -0.04% 24.0123.9724.0524.02471 754-
iShares MSCI South... EZA 54.2550.6955.80-0.65 -1.18% 54.9054.1954.9054.90503 341-
iShares MSCI South... EWY 67.5067.1667.63-0.38 -0.56% 67.2567.0067.5767.862 502 116-
iShares MSCI Spain... EWP 30.5626.5335.32-0.28 -0.91% 30.8830.5630.8830.84228 324-
iShares MSCI Swed... EWD 33.1229.0033.25-0.08 -0.24% 33.1933.0533.1933.20294 418-
iShares MSCI Switz... EWL 34.8634.0034.97-0.40 -1.13% 35.1434.8435.1435.26220 382-
iShares MSCI Taiwa... EWT 37.4337.4337.55-0.04 -0.11% 37.2237.2137.4837.474 527 466-
iShares MSCI Thaila... THD 93.9693.1794.35-0.32 -0.34% 93.7793.5094.1994.28155 985-
iShares MSCI Unite... EWU 34.1033.9035.69-0.05 -0.15% 34.2834.0934.3234.15852 741-
iShares Morningsta... IYLD 24.6624.6427.00-0.08 -0.32% 24.6724.6624.7524.7431 598-
iShares Morningsta... JKL 156.28155.11157.33-1.13 -0.72% 157.35155.58157.35157.411 406-
iShares Mortgage R... REM 44.4744.2544.50-0.27 -0.60% 44.6544.3844.8244.74285 646-
iShares North Ame... IGE 36.3636.3136.410.39 1.08% 36.3636.2136.5535.97103 818-
iShares North Ame... IGM 208.06207.88209.290.84 0.41% 205.99205.01208.13207.2217 911-
iShares North Ame... IGN 55.3454.9755.440.26 0.47% 54.9554.8555.3555.085 760-
iShares North Ame... IGV 202.16201.00203.121.46 0.73% 200.07198.36202.26200.70372 788-
iShares Residential... REZ 62.9062.5363.32-1.28 -1.99% 64.0662.6164.0664.1810 473-
iShares Russell 100... IWB 162.71162.65162.87-0.58 -0.36% 162.93162.36162.97163.29602 602-
iShares Russell 100... IWF 155.48155.27155.610.11 0.07% 154.85154.20155.55155.37835 065-
iShares Russell 100... IWD 128.59128.58129.14-0.92 -0.71% 129.37128.38129.54129.511 127 734-
iShares Russell 200... IWM 169.77169.82169.84-0.63 -0.37% 170.26168.76170.50170.3812 252 190-
iShares Russell 200... IWO 215.86215.72216.160.27 0.13% 215.53214.16216.38215.82446 459-
iShares Russell 200... IWN 134.43134.35134.63-1.00 -0.74% 135.59133.91135.59135.43448 214-
iShares Russell 300... IWV 173.39173.20174.24-0.59 -0.34% 173.54173.00173.67173.98103 214-
iShares Russell Mid... IWR 222.53222.33222.94-1.41 -0.63% 223.67222.07223.67223.94171 919-
iShares Russell Mid... IWS 91.4391.3591.65-0.90 -0.97% 92.2891.2992.3092.33241 620-
iShares Russell Mid... IWP 135.95135.85136.18-0.10 -0.07% 135.74135.23136.06136.05187 401-
iShares S&P 100 ET... OEF 130.18129.60130.70-0.29 -0.22% 130.12129.77130.25130.47250 037-
iShares S&P 500 Gr... IVW 176.70176.53176.750.01 0.01% 175.91175.45176.78176.69368 230-
iShares S&P 500 Va... IVE 117.65117.57117.86-0.88 -0.74% 118.47117.51118.61118.533 842 458-
iShares S&P Mid-Ca... IJK 234.69234.50235.12-0.66 -0.28% 235.03233.52235.05235.3540 231-
iShares S&P Mid-Ca... IJJ 169.13169.02169.46-0.93 -0.55% 170.13168.50170.13170.0653 057-
iShares S&P SmallC... IJS 168.28167.89169.01-1.37 -0.81% 169.65167.60169.65169.6589 181-
iShares Silver Trus... SLV 13.4113.4113.42-0.03 -0.22% 13.4413.4113.5313.445 272 207-
iShares TIPS Bond E... TIP 110.48110.47110.54-0.11 -0.10% 110.52110.47110.65110.591 318 387-
iShares U.S. Aerosp... ITA 213.69212.35216.99-2.24 -1.04% 215.98213.26215.98215.93114 931-
iShares U.S. Basic M... IYM 101.46101.23103.49-1.36 -1.32% 102.76101.40102.81102.8236 858-
iShares U.S. Broker... IAI 64.6464.6064.80-0.47 -0.73% 65.0664.5065.0665.1114 063-
iShares U.S. Consum... IYK 120.65120.01124.11-1.81 -1.48% 122.15120.45122.15122.4614 909-
iShares U.S. Consum... IYC 209.52208.95212.35-1.11 -0.53% 209.49208.51209.62210.6310 727-
iShares U.S. Energy... IYE 42.4142.2442.580.64 1.53% 42.1042.1042.5841.77434 135-
iShares U.S. Financ... IYF 124.33124.02125.98-1.39 -1.11% 125.60124.15125.60125.72106 276-
iShares U.S. Financ... IYG 137.70136.97140.14-1.19 -0.86% 138.78137.52138.78138.8994 082-
iShares U.S. Health... IYH 202.09198.92204.840.54 0.27% 201.54201.31202.45201.5527 864-
iShares U.S. Health... IHF 198.20197.12210.080.33 0.17% 197.39197.14198.41197.8717 893-
iShares U.S. Home ... ITB 36.5336.4636.66-0.49 -1.32% 36.8636.5037.0037.023 193 869-
iShares U.S. Industr... IYJ 157.47157.15157.83-1.54 -0.97% 158.94157.22158.94158.9520 197-
iShares U.S. Insuran... IAK 67.4067.0167.75-0.76 -1.12% 68.3567.3868.3568.162 166-
iShares U.S. Medica... IHI 225.24224.16226.082.83 1.27% 223.06223.06225.28222.41115 535-
iShares U.S. Oil & G... IEO 76.1575.7877.641.60 2.14% 75.2775.2776.3374.5555 864-
iShares U.S. Oil Equ... IEZ 35.9135.1336.630.28 0.79% 36.1235.6736.3435.6315 589-
iShares U.S. Pharm... IHE 168.36167.61169.03-0.84 -0.50% 168.60168.36168.60169.201 530-
iShares U.S. Real Es... IYR 80.4780.4880.54-1.44 -1.76% 81.6880.1681.7081.907 645 265-
iShares U.S. Techno... IYW 193.02192.88194.831.20 0.63% 190.54190.03193.14191.82159 434-
iShares U.S. Teleco... IYZ 30.0129.9930.06-0.07 -0.23% 30.0829.8930.0930.08934 157-
iShares U.S. Utilitie... IDU 134.81132.71136.62-1.01 -0.74% 135.61134.78135.72135.8212 740-
iShares iBoxx $ Hig... HYG 86.2086.1686.19-0.04 -0.05% 86.2086.0886.2586.248 916 876-
iShares iBoxx $ Inv... LQD 114.45114.30115.09-0.26 -0.23% 114.48114.37114.60114.7110 577 188-
ishares Gold Trust IAU 11.4911.4911.500.00 0.00% 11.5211.4911.5511.497 549 260-