Forsinkede kurser. Sist oppdatert: fredag 22. februar 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 3.24002.85003.26000.0000 0.00%   3.24003.24003.2198--
AB Svensk Ekportk... RJA 5.665.655.68-0.00 -0.00% 5.665.655.665.665 707-
AB Svensk Ekportk... RJI 5.335.335.350.01 0.19% 5.345.335.365.3292 937-
ALPS Medical Brea... SBIO 33.8120.0038.000.74 2.24% 33.2433.1833.8133.0725 153-
Aberdeen Asia-Pac... FAX 4.274.264.290.04 0.95% 4.234.224.274.23643 194-
Aberdeen Australia... IAF 5.434.915.760.10 1.93% 5.385.385.455.3339 272-
Aberdeen Standard... PALL 141.9800136.6700151.30002.1509 1.54% 140.1400140.1400141.9900139.800126 071-
Aberdeen Standard... PPLT 79.9079.8279.991.91 2.45% 78.9078.8280.0177.99133 884-
Acme United Corpo... ACU 16.3013.5016.30-0.20 -1.21% 16.1015.9716.4216.505 248-
Actinium Pharmace... ATNM 0.61920.60140.6200-0.0008 -0.13% 0.65000.60000.65690.62002 336 873-
Adams Resources &... AE 41.7740.5141.940.19 0.46% 41.7741.7741.7741.58293-
AdicsorShares Ran... HDGE 6.896.847.70-0.13 -1.90% 6.996.886.997.03406 639-
AeroCentury Corp. ACY 11.4710.3813.500.00 0.00% 11.4711.4711.4711.47--
Agex Therapeutics... AGE 4.714.664.730.42 9.79% 4.524.264.864.2935 731-
Alexco Resource C... AXU 1.311.301.35-0.05 -3.68% 1.351.301.361.36294 983-
Almaden Minerals,... AAU 0.71330.69570.7146-0.0126 -1.74% 0.70100.70100.72700.7259240 451-
Alpha Pro Tech, Lt... APT 3.843.574.10-0.04 -1.03% 3.903.823.973.8830 606-
American Shared H... AMS 2.5821.8703.2000.031 1.22% 2.5802.5502.5822.5515 295-
American Silver Co... USAS 1.891.801.980.11 6.18% 1.781.781.901.7887 546-
AmpliPhi BioScienc... APHB 0.25600.25010.27000.0012 0.47% 0.25000.25000.26030.2548110 761-
Apollo Gold Corpo... AGT 23.6322.7224.210.40 1.74% 23.4223.3423.6323.177 200-
Asanko Gold Inc. AKG 0.73920.72110.75900.0078 1.07% 0.72000.72000.75380.7314224 545-
Ashford Inc. AINC 59.7357.1665.001.77 3.05% 57.3957.2359.7357.962 796-
Asterias Biotherap... AST 0.93000.89000.92800.0000 0.00% 0.94100.92000.94100.930022 371-
Auryn Resources In... AUG 1.07501.05001.1000-0.0050 -0.46% 1.08001.03001.10001.0800251 653-
Avalon Holdings Co... AWX 2.642.612.95-0.01 -0.38% 2.682.582.712.6540 871-
Avino Silver & Gold... ASM 0.71740.70240.72000.0472 7.04% 0.69300.68020.72000.6702296 112-
B2Gold Corp Comm... BTG 3.323.303.330.10 3.11% 3.203.203.353.225 330 356-
Bancroft Fund, Ltd... BCV 21.3420.9222.320.04 0.18% 21.5621.2021.5621.307 751-
Bar Harbor Banksh... BHB 27.1126.6027.120.83 3.16% 26.5226.5227.1226.2815 609-
Barnwell Industries... BRN 1.321.301.490.00 0.00% 1.411.321.411.324 321-
BioTime, Inc. BTX 1.24001.23001.2600-0.0400 -3.13% 1.31001.20001.32001.2800665 478-
Blonder Tongue La... BDR 1.17001.10001.1900-0.0200 -1.68% 1.18001.12561.18701.190025 650-
CCA Industries, Inc... CAW 1.511.511.70-0.03 -1.95% 1.531.511.691.5435 907-
Camber Energy Inc CEI 0.46000.45020.4640-0.0387 -7.76% 0.51000.44500.52000.49871 742 297-
Cambria Foreign Sh... FYLD 23.70521.64026.7000.140 0.59% 23.59023.59023.71023.5652 700-
Cambria Global Va... GVAL 22.9122.4127.000.09 0.39% 22.9722.9122.9822.8213 551-
Can-Fite BioPharm... CANF 1.141.141.150.00 0.00% 1.131.131.151.1488 548-
Castle Brands, Inc.... ROX 0.90120.89670.90000.0512 6.02% 0.85000.84560.91000.85001 490 271-
Cel-Sci Corporatio... CVM 2.882.862.890.04 1.41% 2.842.802.962.84195 509-
Central Securities ... CET 28.0225.5728.030.13 0.47% 27.9527.8928.1827.8933 529-
Chase Corporation CCF 97.6996.9798.410.37 0.38% 96.4696.2098.3097.3217 059-
Cheniere Energy Pa... CQP 40.7040.5241.02-0.84 -2.02% 41.9640.5442.3041.54286 194-
Cheniere Energy, In... LNG 65.2065.1165.20-0.16 -0.24% 66.1264.9366.1265.361 073 017-
Chicago Rivet & Ma... CVR 28.640028.010032.2500-0.5479 -1.88% 28.637928.190028.640029.18791 800-
China Pharma Hold... CPHI 0.29250.28750.28900.0246 9.18% 0.25000.25000.29250.2679867 334-
Cohen & Steers Glo... GRI 46.3045.8946.490.43 0.93% 46.0445.9946.3245.87960-
Columbia India Infr... INXX 10.78010.67011.9500.065 0.61% 10.77010.75310.83510.7154 657-
Consolidated-Tomo... CTO 61.0053.6568.400.00 0.00% 61.0660.4261.0661.004 446-
Contango Oil & Ga... MCF 3.433.413.45-0.30 -8.04% 3.733.403.743.73212 232-
Core Molding Tech... CMT 7.987.608.40-0.16 -1.91% 8.337.888.338.1336 211-
Cormedix Inc. CRMD 1.921.881.900.11 6.08% 1.831.821.921.891 930 901-
Cornerstone Strate... CLM 12.2612.2412.270.05 0.41% 12.3312.2412.3412.21350 256-
Cornerstone Total... CRF 12.0512.0312.060.05 0.42% 12.0512.0212.0812.00163 581-
Credit Suisse High ... DHY 2.362.352.380.01 0.43% 2.352.342.372.35236 001-
DB Agriculture Dou... DAG 2.252.252.440.02 0.90% 2.252.252.252.261 200-
DB Commodity DB ... DYY 2.2552.1004.3900.000 0.00% 2.2602.2542.2602.2551 154-
DPW Holdings, Inc. DPW 0.09420.09500.09540.0010 1.07% 0.09870.09320.09870.09326 527 166-
Daxor Corporation DXR 18.5015.0420.001.40 8.19% 17.3517.2618.5017.1032 212-
Delaware Investme... VCF 13.9212.9114.04-0.02 -0.16% 13.9913.9013.9913.947 309-
Delaware Investme... VMM 12.4711.9912.710.16 1.30% 12.3612.3312.4712.3121 943-
Delaware Investme... VFL 12.3312.0412.780.02 0.16% 12.3312.3012.3412.317 125-
Denison Mines Cor... DNN 0.53760.53000.55000.0091 1.72% 0.53000.53000.53850.528599 958-
Deutsche Bank AG ... DZZ 5.445.415.48-0.06 -1.03% 5.445.445.445.50400-
Deutsche Bank AG ... DGZ 13.8413.7913.89-0.09 -0.65% 13.8413.8413.8413.93100-
Deutsche Bank AG ... DGP 26.0125.1028.00-0.75 -2.80% 26.8025.8326.8826.7648 117-
Deutsche X-tracke... ASHR 26.4726.4226.500.79 3.08% 26.3326.3126.5225.685 230 750-
Deutsche X-tracke... CN 33.2532.4634.020.70 2.15% 32.9732.9733.3132.554 698-
Dexion Daily Real E... DRN 24.3423.8924.690.56 2.35% 24.0523.7824.5223.7829 639-
Direxion Daily 10-Y... TYD 44.1741.5445.940.76 1.74% 43.5143.4744.1743.411 105-
Direxion Daily 20-Y... TMF 19.3319.2419.580.31 1.63% 19.2719.2619.5019.02324 514-
Direxion Daily 30-Y... TMV 18.1818.1518.18-0.29 -1.57% 18.2118.0018.2318.47485 626-
Direxion Daily Chin... YANG 45.4645.3745.47-2.25 -4.72% 45.6745.0745.9447.71463 803-
Direxion Daily Ene... ERY 41.8441.7541.95-0.35 -0.83% 41.2640.9442.4642.1968 753-
Direxion Daily FTS... YINN 24.4924.4024.491.17 5.02% 24.3824.1624.5923.324 519 203-
Direxion Daily Gold... DUST 16.9917.0417.09-0.20 -1.16% 16.9616.4117.2317.196 635 857-
Direxion Daily Gold... NUGT 22.1422.1022.140.22 1.00% 22.3321.9022.9621.929 087 555-
Direxion Daily Hom... NAIL 39.8839.5058.081.19 3.08% 39.2538.9240.1638.69101 210-
Direxion Daily Jr G... JDST 33.9433.8033.92-0.29 -0.85% 34.0032.4034.1734.231 235 025-
Direxion Daily Juni... JNUG 12.3612.3612.400.12 0.98% 12.4212.2712.9012.2410 329 597-
Direxion Daily Lati... LBJ 27.239425.080030.00000.7940 3.00% 27.366227.000027.650026.44544 124-
Direxion Daily MSC... INDL 60.4359.5061.501.33 2.25% 59.9459.9260.8059.1039 687-
Direxion Daily Nat... GASL 7.577.537.780.06 0.80% 7.737.537.937.51526 778-
Direxion Daily Rus... RUSS 14.9014.7515.82-0.44 -2.87% 15.0414.6915.0815.34177 334-
Direxion Daily Rus... RUSL 39.2135.5543.200.94 2.46% 38.9538.9339.8238.2792 962-
Direxion Daily S&P... SPXS 22.0022.0022.01-0.38 -1.70% 22.2421.9322.3022.384 961 387-
Direxion Daily S&P... SPXL 44.9144.8344.860.84 1.91% 44.4144.2644.9844.076 257 553-
Direxion Daily S&P... LABD 23.0923.0723.14-1.46 -5.95% 24.1822.9824.6324.552 505 590-
Direxion Daily S&P... LABU 52.8552.7152.882.89 5.78% 50.6849.7653.0649.961 887 142-
Direxion Daily Sem... SOXS 7.307.247.34-0.23 -3.05% 7.367.267.457.533 841 647-
Direxion Daily Sem... SOXL 130.55129.44131.313.95 3.12% 129.64127.88131.01126.60665 475-
Direxion Dly CSI 30... CHAD 32.8732.6632.91-0.98 -2.90% 33.0232.7333.0433.8530 021-
Direxion Dly CSU 3... CHAU 20.8420.8220.941.18 6.00% 20.6320.5920.9219.66712 700-
Direxion Emerging... EDZ 44.0443.9944.15-1.49 -3.27% 44.3943.6744.6145.53214 128-
Direxion Emerging... EDC 82.0781.9082.132.70 3.40% 81.4081.0582.7279.37230 761-
Direxion Energy Bu... ERX 22.2722.2122.350.19 0.86% 22.5421.9422.7822.082 928 354-
Direxion Financial ... FAZ 9.499.499.60-0.06 -0.63% 9.489.459.599.551 452 378-
Direxion Financial ... FAS 62.6162.6662.950.42 0.68% 62.5362.1062.9562.191 280 278-
Direxion Shares ET... DRIP 10.4610.4610.50-0.27 -2.52% 10.3910.0610.6910.733 621 026-
Direxion Small Cap... TZA 9.129.119.12-0.23 -2.46% 9.279.099.309.356 900 050-
Direxion Small Cap... TNA 67.8967.8167.851.73 2.61% 66.8066.5568.0266.162 753 400-
Direxion Technolog... TECL 121.30119.02121.294.29 3.67% 118.78118.76121.55117.01243 818-
Drexion Daily Real... DRV 7.377.277.50-0.13 -1.73% 7.487.267.637.50183 058-
Dreyfus Municipal ... DMF 8.108.038.190.02 0.27% 8.108.088.138.0873 559-
E-TRACS USB Bloom... UAG 16.51516.41016.6200.000 0.00%   16.51516.51516.485--
E-TRACS USB Bloom... UCI 15.03014.89015.0700.105 0.70% 15.05914.99015.05914.92515 404-
E-TRACS USB Bloom... FUD 16.79016.67016.9100.000 0.00%   16.79016.79016.735--
E-TRACS USB Bloom... USV 19.998319.780024.00000.0000 0.00%   19.998319.998319.9536--
ETFMG Alternative... MJ 36.5436.5036.550.43 1.19% 36.4636.0036.6436.00509 398-
ETFMG Prime Junio... SILJ 9.479.1010.200.05 0.53% 9.469.469.699.4289 058-
ETRACS 2xMonthly... SMHB 22.820021.800025.00000.4156 1.85% 22.554022.554023.000022.404438 925-
Eaton Vance Califo... EVM 10.3710.1610.44-0.04 -0.38% 10.4510.3610.4510.4191 923-
Eaton Vance Califo... CEV 11.8411.4912.200.10 0.85% 11.8011.7511.8411.749 904-
Eaton Vance Munic... EIM 11.6611.6511.68-0.07 -0.60% 11.7011.6611.7111.73212 553-
Eaton Vance New Y... ENX 11.3811.0611.680.00 0.00% 11.3911.3711.4011.3822 705-
Eaton Vance New Y... EVY 11.950011.530012.0600-0.0562 -0.47% 12.070011.950012.070012.00622 891-
Ellsworth Fund Ltd ECF 9.719.2510.060.10 1.04% 9.669.639.759.6127 214-
Emerson Radio Cor... MSN 1.401.231.420.03 2.19% 1.371.371.401.37202-
Energy Fuels Inc Or... UUUU 3.023.013.020.00 0.00% 3.042.993.073.03611 970-
Enservco Corp. ENSV 0.48300.49000.5400-0.0200 -3.98% 0.49000.48300.52720.503067 947-
Entree Gold Inc Or... EGI 0.41010.39000.4800-0.0081 -1.94% 0.43540.41010.43540.418269 472-
Espey Mfg. & Elect... ESP 24.8022.5929.000.47 1.93% 24.5224.5224.8024.331 800-
Etracs 2xMonthly P... PFFL 24.2123.5924.210.10 0.39% 24.2024.2024.2124.112 200-
Eurasian Minerals I... EMX 1.271.261.30-0.02 -1.55% 1.271.221.291.29167 745-
First Trust ISE Chin... FNI 34.88031.45035.0700.806 2.37% 34.58034.54034.94034.0747 142-
First Trust Morning... FDL 29.6729.5530.210.24 0.82% 29.5129.4829.6729.43166 128-
First Trust S&P REI... FRI 24.5824.4224.710.15 0.61% 24.4924.4924.6624.4351 523-
Flanigan's Enterpri... BDL -22.1924.820.00 0.00%       25.50--
Flexible Solutions I... FSI 1.821.221.830.00 0.00% 1.821.791.821.82859-
Franklin Street Pro... FSP 7.557.537.560.09 1.21% 7.567.427.577.46211 725-
Friedman Industrie... FRD 7.787.358.160.03 0.32% 7.847.747.897.75104 512-
GAMCO Global Gol... GGN 4.424.414.430.03 0.68% 4.454.384.454.391 049 838-
General Employme... JOB 1.400.801.46-0.01 -0.71% 1.391.391.641.418 835-
General Moly, Inc. GMO 0.22500.22000.2440-0.0050 -2.17% 0.23700.22400.23700.230068 953-
Global X China Con... CHIQ 15.8814.8517.780.34 2.19% 15.7315.7015.8815.5478 908-
Global X China Ene... CHIE 12.1511.5512.760.15 1.25% 12.1111.9412.2812.006 051-
Global X China Fina... CHIX 17.3617.2533.600.56 3.33% 17.2217.2117.4316.80290 332-
Global X China Indu... CHII 14.53114.07015.0900.066 0.46% 14.71814.45014.72014.4652 504-
Global X China Mat... CHIM 17.0116.8417.390.07 0.39% 17.2517.0117.2516.941 146-
Global X Copper M... COPX 22.2520.9524.270.63 2.91% 21.8421.8422.3121.62240 151-
Global X FTSE Nord... GXF 20.9015.1121.060.15 0.72% 20.8220.8220.9320.751 461-
Global X Gold Expl... GOEX 23.1722.6823.170.46 2.03% 22.8522.8523.1722.719 020-
Global X Lithium a... LIT 29.7828.8230.500.16 0.54% 29.5529.5529.8629.62255 032-
Global X MSCI Arge... ARGT 27.7126.8929.000.60 2.21% 27.3827.3327.7127.1116 318-
Global X MSCI Colo... GXG 9.459.329.980.19 2.05% 9.359.359.459.2614 970-
Global X MSCI Gree... GREK 7.627.038.240.03 0.40% 7.627.597.647.59136 007-
Global X MSCI Nige... NGE 18.3016.5819.610.25 1.39% 18.3318.0018.3618.059 649-
Global X MSCI Norw... NORW 12.60510.20013.0000.110 0.88% 12.63612.55712.63612.4953 716-
Global X MSCI Port... PGAL 10.7810.7212.50-0.05 -0.46% 10.7510.7410.7910.832 963-
Global X Silver Min... SIL 27.6527.1228.280.20 0.73% 27.5527.5528.1927.45147 863-
Global X SuperDivi... SDIV 18.9018.8019.190.19 1.02% 18.8418.8018.9718.71268 770-
Global X Uranium E... URA 12.7511.3012.940.00 0.00% 12.7012.6012.8412.75116 934-
Glough Global Opp... GLO 9.559.539.570.08 0.84% 9.519.509.589.4755 204-
Gold Resource Cor... GORO 4.904.894.900.03 0.62% 4.864.815.094.87511 406-
Golden Minerals Co... AUMN 0.34500.31000.35000.0072 2.13% 0.34400.33010.35000.3378205 301-
Golden Star Resour... GSS 3.933.913.940.08 2.08% 3.913.804.083.85292 603-
Goldfield Corporat... GV 2.572.552.950.05 1.98% 2.522.522.592.5211 450-
Gran Tierra Energy... GTE 2.312.292.320.02 0.87% 2.292.282.342.291 077 364-
Great Panther Silve... GPL 0.91000.89540.93130.0524 6.11% 0.87000.84600.97000.85761 322 619-
Grupo Simec, S.A.B... SIM 9.369.1310.200.03 0.32% 9.369.369.369.33200-
Guggenheim BRIC E... EEB 36.2235.3336.960.59 1.64% 35.9535.9536.2235.561 226-
Guggenheim China ... TAO 27.94027.30028.3500.255 0.92% 27.99027.90028.12527.68512 772-
Guggenheim Curren... FXA 71.3571.2971.420.32 0.45% 71.3171.3171.5071.035 257-
Guggenheim Curren... FXB 126.57126.50126.730.12 0.09% 126.12126.12126.85126.4514 937-
Guggenheim Curren... FXC 75.0775.0175.130.46 0.62% 74.7574.7375.1074.6119 164-
Guggenheim Curren... FXE 108.18108.08108.25-0.05 -0.05% 108.23108.13108.38108.23361 726-
Guggenheim Curren... FXS 99.9699.65100.170.30 0.30% 99.8299.8299.9699.83200-
Guggenheim Fronti... FRN 13.5012.7614.260.07 0.52% 13.4813.4813.5013.431 378-
Guggenheim Russel... XLG 198.18198.02199.401.39 0.71% 197.51197.44198.40196.7968 763-
Guggenheim S&P 50... RPV 65.0963.0967.040.09 0.14% 65.0764.8165.1265.0050 704-
Guggenheim S&P M... RFV 69.56067.42069.8100.446 0.65% 69.45669.30069.60969.1144 331-
Guggenheim S&P Sm... RZV 71.315668.970073.50000.6031 0.85% 71.090070.760071.315670.61164 067-
HMG/Courtland Pro... HMG 14.850013.460016.2300-0.0743 -0.50% 14.840014.559314.910814.92431 004-
Hemispherx BioPha... HEB 0.20000.20000.2060-0.0112 -5.30% 0.21000.19360.21500.2112541 382-
IQ Real Return ETF CPI 27.495427.390029.17000.0367 0.13% 27.502027.470027.520027.458711 821-
Imperial Oil Limite... IMO 27.3727.3627.410.15 0.55% 27.4127.3727.6427.25139 720-
Income Opportunit... IOR 10.8059.67011.4000.000 0.00% 10.80510.80510.80510.805--
InnSuites Hospitali... IHT 1.781.722.200.01 0.68% 1.771.771.791.777 996-
Innovator IDB 50 E... FFTY 33.1633.1633.330.48 1.47% 32.9032.8333.1832.68235 631-
Innovator IDB ETF ... LDRS 21.850021.730022.84000.2601 1.20% 21.660021.660021.850021.5899750-
Intellicheck Mobili... IDN 2.702.352.900.04 1.50% 2.722.632.752.6615 562-
Intelligent Systems... INS 18.4918.0125.88-0.01 -0.05% 18.4017.9619.2418.5055 451-
International Towe... THM 0.61800.58750.62000.0180 3.00% 0.64000.58750.64000.6000199 328-
Inuvo, Inc New INUV 1.291.241.310.02 1.57% 1.271.231.311.2731 007-
Invesco Advantage... VKI 10.6710.6410.690.02 0.19% 10.6810.6410.6810.6590 089-
Invesco China Smal... HAO 26.0625.2726.080.59 2.32% 25.9825.9826.1025.479 861-
Invesco CurrencySh... FXF 93.06092.99093.1200.076 0.08% 93.13093.04293.16093.0051 430-
Invesco DB Agricul... DBA 16.7616.6916.830.03 0.18% 16.8016.7416.8316.73232 395-
Invesco DB US Doll... UUP 25.7225.7225.73-0.01 -0.04% 25.7325.6925.7525.73154 482-
Invesco S&P 500® P... RPG 113.72113.19117.120.82 0.73% 113.21113.20113.77112.9039 560-
Invesco S&P Global... CGW 34.9734.2135.250.23 0.66% 34.8234.8135.0034.7432 101-
Invesco Solar ETF TAN 25.1623.9025.750.77 3.16% 24.5824.5025.1624.39200 185-
Invesco WilderHill ... PBW 28.2027.7128.691.03 3.79% 27.3327.3328.2027.1726 456-
Invesco Zacks Mult... CVY 22.2217.7822.890.19 0.86% 22.0722.0722.2422.0319 205-
IsoRay, Inc. ISR 0.38560.38000.39900.0006 0.16% 0.39400.38000.39400.3850252 130-
LGL Group, Inc. (Th... LGL 7.3456.8207.4400.312 4.44% 7.0407.0407.5407.03342 826-
Ladenburg Thalman... LTS 2.982.972.99-0.01 -0.33% 3.042.953.042.99116 118-
Libbey Inc. LBY 3.703.503.560.25 7.25% 3.553.403.743.471 144 762-
MFS California Mun... CCA 11.2010.6211.750.06 0.54% 11.2411.1211.2411.1416 859-
Mag Silver Corpora... MAG 9.829.809.840.24 2.51% 9.619.619.849.58255 197-
Market Vectors Ch... CNY 45.01541.99045.7200.180 0.40% 44.68044.45945.46044.83529 594-
Market Vectors Do... DRR 58.9857.9560.930.00 0.00%   58.9858.9859.00--
Market Vectors Se... SMH 104.18104.07104.291.46 1.42% 103.61103.41104.31102.723 643 404-
Materials Select Se... XLB 55.7855.6755.960.24 0.43% 55.8255.5855.9555.544 593 630-
Micron Solutions, I... MICR 2.73002.51002.73000.0865 3.27% 2.64002.64002.73002.643510 753-
NTN Buzztime, Inc. NTN 3.523.525.04-0.10 -2.76% 3.513.493.703.626 826-
NanoViricides, Inc.... NNVC 0.40050.39900.4400-0.0006 -0.15% 0.40100.39900.41890.401152 275-
National HealthCar... NHC 83.5983.4283.960.07 0.08% 82.9382.7083.9783.5224 601-
Navidea Biopharma... NAVB 0.16600.16000.1800-0.0040 -2.35% 0.17030.16600.17800.1700460 862-
Neuberger Berman... NBW 12.6912.6013.100.09 0.71% 12.7012.6312.7012.6024 789-
Neuberger Berman... NBH 13.9813.9314.00-0.05 -0.36% 14.0313.9814.0614.0344 394-
Neuberger Berman... NBO 11.7311.7111.800.04 0.34% 11.7411.7111.7911.6912 528-
Nevsun Resources ... NSU 4.574.484.600.04 0.88% 4.514.504.574.5355 159-
New Concept Energ... GBR 1.781.761.900.03 1.71% 1.861.771.941.75255 797-
New Gold Inc. NGD 0.89000.87910.89000.0005 0.06% 0.86070.86070.89100.88951 734 624-
Northern Dynasty ... NAK 0.95830.95000.97000.0312 3.37% 0.94000.94000.97000.9271812 127-
Northern Oil and G... NOG 2.482.462.490.05 2.07% 2.452.432.512.452 519 038-
Novagold Resource... NG 3.933.913.950.09 2.34% 3.873.843.953.841 857 154-
OncoCyte Corpora... OCX 3.663.553.94-0.34 -8.50% 4.043.504.084.001 189 408-
Orchids Paper Prod... TIS 1.13001.11001.1500-0.0200 -1.74% 1.15001.10001.16001.150049 742-
Palatin Technologi... PTN 0.84410.83180.85000.0330 4.07% 0.85000.80300.85000.8111662 315-
Park National Corp... PRK 99.9499.92100.66-0.35 -0.35% 99.0199.01101.01100.2917 704-
Peritus High Yield ... HYLD 34.5434.4736.93-0.04 -0.12% 34.5334.5134.6234.5829 472-
Planet Green Holdi... PLAG 3.022.883.050.35 13.11% 2.802.743.122.67129 105-
Platinum Group Me... PLG 1.641.551.630.14 9.33% 1.531.491.641.50165 041-
Polymet Mining Co... PLM 0.71000.70800.7158-0.0002 -0.03% 0.71900.70500.71900.7102256 611-
Power REIT (MD) PW 5.675.606.400.00 0.00% 5.675.675.675.67--
PowerShares Build... BAB 29.7529.3929.950.06 0.20% 29.7529.7129.7929.6946 514-
PowerShares Clean... PZD 42.724042.670043.10000.2148 0.51% 42.600042.600042.770042.50924 542-
PowerShares DB Ba... BDD 7.547.287.670.15 2.05% 7.487.487.547.39100-
PowerShares DB Ba... BOM 8.654.7714.87-1.20 -12.18% 8.258.258.789.85700-
PowerShares DB Ba... DBB 16.5715.7117.450.16 0.98% 16.5816.5516.6316.4121 894-
PowerShares DB Co... DBC 16.0915.9616.300.04 0.25% 16.1416.0716.1516.05727 343-
PowerShares DB Cr... DTO 59.700058.220059.7000-0.2931 -0.49% 59.700059.700059.700059.4009241-
PowerShares DB En... DBE 14.6614.4514.880.01 0.07% 14.7314.6614.7614.6572 518-
PowerShares DB O... DBO 10.3610.1610.380.03 0.29% 10.3810.3510.4310.33255 360-
PowerShares DB Si... DBS 23.6122.6223.940.00 0.00%   23.6123.6123.88--
PowerShares DB US... UDN 20.880020.880020.89000.0150 0.07% 20.880020.865020.900020.868569 523-
PowerShares Dyna... PXJ 7.207.037.370.00 0.00% 7.327.167.327.2014 207-
PowerShares Dyna... PSJ 87.9973.9090.591.73 2.01% 87.0086.9988.0986.2628 943-
PowerShares Finan... PGF 18.1118.1018.190.00 0.00% 18.1318.1018.1518.11252 217-
PowerShares Funda... PXSV 30.7430.5830.910.21 0.69% 30.7730.7430.8230.53978-
PowerShares Globa... PBD 12.362811.970012.49000.2031 1.67% 12.200012.200012.362812.15973 495-
PowerShares High ... PHB 18.5518.5018.570.04 0.22% 18.5318.5318.5618.51298 661-
PowerShares India ... PIN 23.5422.8223.880.25 1.07% 23.5023.4723.6023.2928 990-
PowerShares Liste... PSP 11.409.7011.780.08 0.71% 11.4111.3611.4211.32152 171-
PowerShares Natio... PZA 25.1524.5026.000.04 0.16% 25.1525.1225.1825.11246 668-
PowerShares S&P 5... SPLV 51.4951.3351.490.24 0.47% 51.2951.1951.5451.251 910 919-
ProShares Global L... PEX 33.648733.600034.00000.3202 0.96% 33.430033.430033.664033.32851 021-
ProShares Short Do... DOG 54.880054.850055.0200-0.3843 -0.70% 55.050054.830155.125055.2643592 896-
ProShares Short Fi... SEF 22.600022.430030.7500-0.0309 -0.14% 22.630022.570022.636722.63096 800-
ProShares Short Hi... SJB 22.2822.1122.300.00 0.00% 22.2522.2122.2922.28153 012-
ProShares Short M... EUM 18.4818.4418.54-0.21 -1.12% 18.5318.4418.5718.69473 834-
ProShares Short M... MYY 43.3442.5644.10-0.30 -0.69% 43.4743.3443.4743.641 375-
ProShares Short QQ... PSQ 30.6830.6930.70-0.23 -0.74% 30.8630.6730.8630.911 064 551-
ProShares Short Ru... RWM 39.5939.6039.61-0.35 -0.88% 39.8139.5839.8439.94499 862-
ProShares Short S&... SH 28.1628.1528.16-0.15 -0.53% 28.2628.1328.2828.313 183 933-
ProShares Short Sm... SBB 31.694631.460031.8100-0.1209 -0.38% 31.760031.694631.760031.8155100-
ProShares Short VI... SVXY 51.7351.7651.760.94 1.85% 51.2151.1451.7950.792 402 811-
ProShares Trust II VIXY 25.1325.1025.12-0.96 -3.68% 25.6825.0925.7526.091 298 158-
ProShares Trust Ul... UVXY 42.1642.0542.07-2.46 -5.51% 43.5442.0043.7444.627 015 210-
ProShares Ultra 20... UBT 76.6576.6376.680.82 1.08% 76.6076.6077.1075.848 594-
ProShares Ultra 7-... UST 56.1356.1356.160.25 0.45% 56.0556.0456.2855.8837 186-
ProShares Ultra Ba... UYM 57.8057.4458.530.31 0.54% 58.0057.8058.3357.493 148-
ProShares Ultra Blo... UCO 19.8719.8619.870.21 1.07% 20.0519.8520.2419.661 668 865-
ProShares Ultra Blo... BOIL 21.6621.6021.82-0.06 -0.28% 21.4521.4322.0221.72102 916-
ProShares Ultra Co... UCC 95.730892.800098.79001.2084 1.28% 95.800795.036395.800794.5224602-
ProShares Ultra Do... DDM 46.8645.7046.840.64 1.38% 46.5246.4546.9446.22744 582-
ProShares Ultra Eu... ULE 14.6614.6214.66-0.01 -0.07% 14.6414.6414.6914.671 480-
ProShares Ultra FT... XPP 71.3070.9972.001.91 2.75% 71.5371.0971.9669.3517 659-
ProShares Ultra Fin... UYG 40.7837.1545.110.11 0.27% 40.6240.5840.9440.6764 309-
ProShares Ultra Go... UGL 39.620039.600039.62000.2727 0.69% 39.600039.559139.900039.347382 170-
ProShares Ultra He... RXL 105.86102.61109.042.07 1.99% 104.33104.33106.00103.792 651-
ProShares Ultra Ind... UXI 73.101070.750075.34001.0209 1.42% 72.665572.665573.101072.08016 620-
ProShares Ultra MS... EET 74.495072.170075.00001.5976 2.19% 74.110074.110074.875172.897414 811-
ProShares Ultra Mi... MVV 40.7640.4440.820.65 1.62% 40.3340.3040.7940.1147 885-
ProShares Ultra Oi... DIG 30.4830.1531.010.21 0.69% 30.8130.2330.9230.2785 694-
ProShares Ultra QQ... QLD 83.4083.3283.351.25 1.52% 82.5382.4483.5182.15894 109-
ProShares Ultra Re... URE 71.6870.9672.340.72 1.01% 71.0871.0172.2570.9613 936-
ProShares Ultra Ru... UWM 72.1272.0072.071.31 1.85% 71.2871.1772.1470.8184 014-
ProShares Ultra S&... SSO 114.64114.53114.581.38 1.22% 113.83113.56114.81113.261 238 228-
ProShares Ultra Se... USD 39.3938.1640.571.00 2.60% 39.0639.0639.5338.3940 245-
ProShares Ultra Sil... AGQ 27.4627.4627.490.34 1.25% 27.4127.3827.6627.12457 234-
ProShares Ultra Te... ROM 102.195996.0000107.35002.6716 2.68% 100.7000100.7000102.200099.524334 483-
ProShares Ultra Ut... UPW 54.6554.2556.290.50 0.92% 54.6254.1654.6654.152 682-
ProShares Ultra Ye... YCL 56.000056.010056.0800-0.0128 -0.02% 56.040055.987456.120056.02482 389-
ProShares UltraPro... UDOW 98.1297.7098.182.00 2.08% 97.0996.8398.3596.121 392 333-
ProShares UltraPro... URTY 80.0279.9379.972.04 2.62% 78.6978.5180.1677.98295 342-
ProShares UltraPro... UPRO 47.4447.3547.370.88 1.89% 46.9246.7547.5246.566 478 918-
ProShares UltraPro... SRTY 23.6423.6523.67-0.64 -2.64% 24.0423.6024.1124.28410 534-
ProShares UltraPro... SPXU 33.1833.2133.23-0.62 -1.83% 33.5633.1233.6633.802 920 580-
ProShares UltraSho... SMN 27.8527.4228.05-0.21 -0.74% 27.7727.7727.8528.14900-
ProShares UltraSho... SCO 18.6018.6118.62-0.20 -1.06% 18.4218.2718.6318.801 528 630-
ProShares UltraSho... KOLD 21.5621.5421.58-0.02 -0.09% 21.8021.2521.8121.5879 277-
ProShares UltraSho... SZK 14.895814.730015.93000.0321 0.22% 15.240014.895815.240014.9211100-
ProShares UltraSho... SCC 17.348610.470017.9000-0.2156 -1.23% 17.400017.348617.440017.5642800-
ProShares UltraSho... DXD 28.1928.1928.23-0.38 -1.33% 28.3828.1328.4328.57810 469-
ProShares UltraSho... EUO 25.0124.9725.040.03 0.12% 24.9924.9325.0124.9811 646-
ProShares UltraSho... EPV 34.2334.0034.34-0.14 -0.39% 34.0034.0034.2534.3610 041-
ProShares UltraSho... SKF 19.2319.0524.00-0.03 -0.16% 19.2819.1619.2819.2613 069-
ProShares UltraSho... GLL 68.4568.4368.46-0.44 -0.64% 68.4367.9768.5368.8928 542-
ProShares UltraSho... TBT 35.0835.0535.06-0.37 -1.04% 35.0934.8435.1335.451 346 595-
ProShares UltraSho... PST 21.6821.6821.70-0.10 -0.46% 21.7321.6321.7321.7825 007-
ProShares UltraSho... EEV 42.2542.1842.35-0.97 -2.24% 42.5442.1242.5543.2211 422-
ProShares UltraSho... MZZ 16.785715.870016.8800-0.2656 -1.56% 16.937316.785716.937317.05134 850-
ProShares UltraSho... DUG 37.5736.9738.14-0.21 -0.56% 37.6037.0537.8937.7856 016-
ProShares UltraSho... QID 37.3737.4237.43-0.61 -1.61% 37.8137.3537.8137.981 989 959-
ProShares UltraSho... SRS 23.9823.8124.19-0.28 -1.15% 24.2923.8124.2924.2643 413-
ProShares UltraSho... TWM 14.6914.7014.71-0.26 -1.74% 14.8614.6714.8914.95748 411-
ProShares UltraSho... SDS 34.4134.4234.44-0.43 -1.23% 34.6734.3734.7434.843 656 654-
ProShares UltraSho... ZSL 35.2935.2835.33-0.48 -1.34% 35.4035.1335.4335.7113 633-
ProShares UltraSho... YCS 75.8675.8275.89-0.04 -0.05% 75.9275.8675.9275.89440-
ProShares Ultrasho... FXP 59.5759.2060.18-1.92 -3.12% 59.7259.2760.0061.49159 791-
PureFunds ISE Cybe... HACK 39.6038.6639.590.34 0.87% 39.3439.3239.6039.2666 619-
PureFunds ISE Mob... IPAY 40.8540.0041.000.64 1.59% 40.4440.4440.8540.2191 681-
QuantShares U.S. M... SIZ 19.43119.33019.5400.044 0.23% 19.43119.43119.43119.387--
Retractable Techn... RVP 0.77000.65000.90000.0179 2.38% 0.72110.72110.77000.75218 900-
Rexahn Pharmaceu... RNN 0.53550.51300.5421-0.0395 -6.87% 0.56500.50000.56500.57501 924 900-
Robo Global Robot... ROBO 38.8038.5039.770.17 0.44% 38.7038.7038.8538.63189 982-
SIFCO Industries, In... SIF 2.84992.71002.90000.0993 3.61% 2.80002.76002.84992.750614 886-
SPDR Barclays 1-3 ... BIL 91.5891.5791.580.02 0.02% 91.5791.5791.5891.563 232 747-
SPDR Barclays Mor... MBG 25.5824.8027.160.01 0.02% 25.5325.5325.5925.5735 126-
SPDR Barclays Shor... SJNK 27.1027.0827.120.01 0.04% 27.1227.0827.1427.091 073 433-
SPDR Bloomberg B... JNK 35.5935.5835.600.06 0.17% 35.5635.5535.6135.5312 364 213-
SPDR Bloomberg B... BWX 27.7827.7227.800.07 0.25% 27.7727.7327.8027.71797 855-
SPDR DJ Euro STOX... FEZ 36.0635.8936.180.14 0.39% 36.0435.9936.1235.921 631 248-
SPDR DJ Wilshire R... RWR 97.9596.0598.900.67 0.69% 97.4596.9598.2897.28236 934-
SPDR Dow Jones In... DIA 260.17260.01260.051.64 0.63% 259.26259.01260.41258.473 230 050-
SPDR Global Dow E... DGT 83.210083.080083.70000.3469 0.42% 83.396083.210083.420082.86311 663-
SPDR Gold Trust GLD 125.50125.48125.490.45 0.36% 125.53125.39125.95125.054 573 863-
SPDR MidCap Trust... MDY 352.26352.15352.222.65 0.76% 350.45350.07352.60349.61815 819-
SPDR Nuveen S&P H... HYMB 56.3056.1556.300.03 0.05% 56.2656.2556.3456.27151 231-
SPDR S&P 500 SPY 279.16279.05279.071.74 0.63% 278.11277.40279.36277.4657 451 087-
SPDR S&P Aerospa... XAR 96.3795.6296.900.78 0.82% 95.8995.7096.4195.59351 787-
SPDR S&P China ET... GXC 98.0596.8099.001.83 1.90% 97.6397.4498.1296.2250 081-
SPDR S&P Dividend... SDY 99.6399.22100.000.50 0.50% 99.3299.0899.6699.131 122 874-
SPDR S&P Emerging... GMF 95.9994.8197.661.20 1.27% 95.6695.6695.9994.792 303-
SPDR S&P Emerging... EWX 44.2643.4844.800.26 0.59% 44.1444.1444.3644.0010 837-
SPDR S&P Global D... WDIV 66.7765.9667.580.19 0.29% 66.6966.6266.7966.5823 786-
SPDR S&P Health C... XHS 69.973665.780074.7600-0.5950 -0.84% 70.520069.830070.520070.56673 356-
SPDR S&P Insuranc... KIE 31.7429.8031.890.07 0.22% 31.6931.6731.8431.67282 564-
SPDR S&P Internati... GWX 30.5230.4030.580.15 0.49% 30.4830.4630.5730.3776 326-
SPDR S&P Metals &... XME 31.7931.6431.910.00 0.00% 32.0031.7532.3531.792 137 373-
SPDR S&P Oil & Gas... XES 11.5711.4511.69-0.06 -0.52% 11.7511.5111.7811.63677 787-
SPDR S&P Oil & Gas... XOP 30.6330.5430.660.26 0.86% 30.7030.4231.0130.3710 463 225-
SPDR S&P Pharmac... XPH 41.4041.1441.950.70 1.72% 40.8340.8341.4840.7034 199-
SPDR S&P Semicond... XSD 79.2678.7479.841.64 2.11% 78.3478.2579.2977.6247 212-
SPDR Select Sector... XLY 111.11110.66111.190.60 0.54% 110.78110.61111.16110.514 208 170-
SPDR Select Sector... XLP 54.4354.3354.39-0.26 -0.48% 54.1854.0454.4354.6915 359 998-
SPDR Select Sector... XLE 65.7665.7565.790.19 0.29% 66.0665.4366.2665.579 324 671-
SPDR Select Sector... XLF 26.4626.4526.46-0.04 -0.15% 26.5026.3626.5826.5025 765 729-
SPDR Select Sector... XLV 92.5592.5392.730.84 0.92% 91.8991.7892.6391.715 869 176-
SPDR Select Sector... XLI 76.2175.9076.380.50 0.66% 75.9875.6876.2575.718 374 692-
SPDR Select Sector... XLK 70.6470.3270.600.89 1.28% 70.0770.0570.6869.7511 814 615-
SPDR Select Sector... XLU 57.0557.0057.040.35 0.62% 56.8056.5457.0656.7014 076 677-
SPDR Series Trust ... XBI 85.7485.7085.801.65 1.96% 84.5083.9985.8884.092 946 094-
SPDR Series Trust S... XHB 39.2139.0539.290.33 0.85% 38.9838.9039.2838.881 180 149-
SPDR Wells Fargo P... PSK 42.2540.0042.320.06 0.14% 42.1542.1542.2942.1956 849-
Sandstorm Gold Lt... SAND 5.875.795.830.09 1.56% 5.795.745.895.781 806 960-
Schwab Emerging M... SCHE 25.7924.0029.660.30 1.18% 25.7325.6925.8825.49708 386-
Schwab U.S. Small-... SCHA 71.9971.8772.290.64 0.90% 71.6071.5372.0171.35249 620-
Schwab US Aggreg... SCHZ 51.0950.0054.160.09 0.18% 51.0351.0351.1451.00505 407-
Seaboard Corporat... SEB 3 910.003 700.003 949.9939.84 1.03% 3 870.003 850.003 925.153 870.16747-
Servotronics, Inc. SVT 11.7709.50011.8000.145 1.25% 11.55811.55811.77011.6251 573-
SilverCrest Metals... SILV 3.713.364.00-0.03 -0.86% 3.763.703.783.74154 763-
Silvercorp Metals I... SVM 2.712.702.730.08 3.04% 2.632.632.762.63764 936-
Solitario Explorati... XPL 0.310000.280000.350000.01187 3.98% 0.292000.285200.329900.2981437 978-
Southwest Georgia... SGB 20.21917.56021.1100.000 0.00% 20.21920.21920.21920.219--
Sprott Physical Go... PHYS 10.7210.7110.730.00 0.00% 10.7310.7210.7610.72449 871-
Sprott Physical Go... CEF 13.0213.0113.020.08 0.62% 12.9912.9913.0512.94371 540-
Sprott Physical Pla... SPPP 11.6111.3511.670.23 2.05% 11.3811.3811.6111.3952 175-
Sprott Physical Silv... PSLV 5.805.795.810.04 0.69% 5.795.785.825.761 004 431-
SunLink Health Sys... SSY 1.290.751.430.00 0.00% 1.291.291.291.29--
Synthetic Biologics... SYN 0.65500.65400.66960.0012 0.18% 0.66000.64380.67380.6538185 226-
Tanzanian Royalty... TRX 0.61300.56210.64000.0380 6.61% 0.56600.56000.64590.5750644 761-
Taseko Mines, Ltd. TGB 0.63600.62000.64000.0161 2.60% 0.64000.62150.64000.6199418 156-
Tengasco, Inc. TGC 1.000.921.030.02 2.08% 1.000.981.030.9848 968-
Teucrium Corn Fun... CORN 16.200015.770016.24000.0397 0.25% 16.220016.170016.240016.160332 971-
Teucrium Soybean SOYB 16.4916.2616.890.00 0.00% 16.5016.4516.5216.4919 699-
Teucrium Wheat ET... WEAT 5.685.655.80-0.01 -0.18% 5.725.675.725.69107 744-
Timmins Gold Corp ALO 0.98310.96101.01000.0080 0.82% 0.98500.96011.02000.9751133 562-
Tompkins Financia... TMP 80.4980.4980.900.05 0.06% 81.2880.3081.2880.4410 701-
TransAtlantic Petr... TAT 1.161.001.50-0.04 -3.33% 1.201.161.201.205 511-
Trio-Tech Internat... TRT 3.31483.25003.4300-0.0340 -1.02% 3.32523.31463.34003.34881 200-
UBS ETRACS 2xLev... LBDC 14.865514.840014.92000.0000 0.00%   14.865514.865514.4027--
UBS ETRACS 2xLev... BDCL 14.8212.7715.000.55 3.85% 14.4114.3314.8414.27242 586-
UBS ETRACS Month... CEFL 14.1314.0114.260.12 0.86% 13.9913.9914.1414.0176 709-
UBS ETRACS Month... DVHL 18.04217.55018.3000.198 1.11% 18.16017.96518.16017.8441 189-
UBS ETRACS Month... MRRL 14.014313.890015.00000.1244 0.90% 13.939713.900014.070013.889993 624-
UBS ETRACS Month... LMLP 13.79358.000014.72000.0050 0.04% 13.920013.710013.920013.788517 949-
UBS ETRACS Mthly... MORL 14.7514.4515.010.04 0.27% 14.8514.7114.8714.71149 912-
UQM TECHNOLOGI... UQM 1.661.651.670.00 0.00% 1.651.651.671.66471 874-
UltraPro MidCap40... UMDD 108.595647.5000108.77002.4680 2.33% 107.1900107.1900108.5956106.1276429-
UltraPro Short Dow... SDOW 13.5513.5013.73-0.27 -1.95% 13.6913.5013.7213.823 289 742-
United States 12 M... USL 21.9920.0022.460.07 0.31% 22.0921.9922.2021.9114 867-
United States Anti... UAMY 0.55940.54000.57500.0394 7.58% 0.53000.53000.57000.520016 707-
United States Bren... BNO 19.0019.0019.010.00 0.00% 19.1218.9919.1719.00108 917-
United States Com... USCI 39.4938.5040.290.18 0.46% 39.5339.4939.6339.3124 998-
United States Natu... UNG 24.0124.0124.020.00 0.00% 23.8823.8724.2024.021 384 684-
United States Oil F... USO 11.9511.9411.950.07 0.59% 12.0011.9312.0611.8812 200 209-
Universal Security ... UUU 1.331.301.38-0.06 -4.32% 1.311.291.371.3921 229-
Ur Energy Inc Comm... URG 0.74010.73810.75630.0002 0.03% 0.75000.73070.75370.7399143 648-
Uranium Energy Co... UEC 1.331.331.34-0.04 -2.94% 1.371.321.401.361 517 406-
VanEck Vectors Ag... MOO 62.5161.6662.620.16 0.26% 62.2962.2962.6162.3515 717-
VanEck Vectors Ch... PEK 38.0936.9939.021.20 3.25% 37.8237.8238.2536.8922 684-
VanEck Vectors Ch... CNXT 26.0225.1626.710.90 3.57% 26.0425.8526.0425.1431 952-
VanEck Vectors Co... KOL 14.0613.3214.830.11 0.79% 14.0414.0114.1213.958 728-
VanEck Vectors En... EVX 96.910990.1200103.27000.2455 0.25% 96.610196.610196.910996.6654400-
VanEck Vectors In... SCIF 38.1336.5042.300.64 1.71% 37.8637.8638.2837.4925 548-
VanEck Vectors Oi... OIH 17.3017.2717.37-0.11 -0.63% 17.5817.2217.6017.413 927 036-
VanEck Vectors Re... RTH 102.39101.94104.600.46 0.45% 102.14102.05102.47101.936 403-
VanEck Vectors St... SLX 40.7440.0241.640.57 1.42% 40.7440.5640.8740.174 209-
VanEck Vectors Un... FRAK 12.5411.5113.560.13 1.06% 12.5212.4212.5412.412 363-
Vaneck Vectors Af... AFK 22.310022.300023.00000.2646 1.20% 22.330022.275022.440022.04542 564-
Vaneck Vectors Br... BRF 22.5115.0023.750.20 0.90% 22.4622.4222.6122.317 599-
Vaneck Vectors Gl... GEX 63.920063.530064.08000.6183 0.98% 63.530063.530063.920063.3017966-
Vaneck Vectors Go... GDX 23.1023.0623.060.12 0.52% 23.1222.9823.3622.9939 185 837-
Vaneck Vectors In... IDX 23.1218.3223.180.01 0.04% 23.2523.0023.2523.114 320-
Vaneck Vectors Ju... GDXJ 33.8633.8433.910.14 0.42% 33.8933.7734.3533.726 768 782-
Vaneck Vectors Po... PLND 16.89912.21018.0000.017 0.10% 16.94016.89016.94016.882700-
Vaneck Vectors Ra... REMX 15.4915.0716.270.28 1.84% 15.2515.2515.5515.21131 024-
Vaneck Vectors Ru... RSX 20.7320.2020.980.19 0.93% 20.6720.6720.8420.544 874 473-
Vaneck Vectors Ur... NLR 51.740051.620052.00000.1667 0.32% 51.850050.930051.850051.57331 324-
Vaneck Vectors Vi... VNM 17.0016.3517.050.28 1.67% 16.8916.8217.0116.72384 768-
Vanguard Consume... VCR 168.98165.82169.831.09 0.65% 168.33168.19168.98167.8940 427-
Vanguard Consume... VDC 141.39140.83143.97-0.47 -0.33% 140.73140.50141.40141.86130 059-
Vanguard Div Appr... VIG 109.05108.92109.160.67 0.62% 108.64108.46109.09108.38606 820-
Vanguard Energy E... VDE 88.8188.4589.280.27 0.30% 89.2088.4289.4088.54241 516-
Vanguard Extended... EDV 113.73112.30115.000.78 0.69% 113.70113.62114.21112.9561 911-
Vanguard Extended... VXF 117.36117.18117.441.07 0.92% 116.68116.33117.40116.29315 212-
Vanguard FTSE All-... VEU 49.9349.7150.120.27 0.54% 49.8749.8350.0349.662 130 770-
Vanguard FTSE All-... VSS 103.8490.00117.430.55 0.53% 103.64103.64104.09103.291 104 150-
Vanguard FTSE Dev... VEA 40.8040.6540.880.15 0.37% 40.7840.7540.9040.657 299 393-
Vanguard FTSE Eme... VWO 41.8441.8341.900.47 1.14% 41.7641.6641.9841.379 182 939-
Vanguard FTSE Pac... VPL 66.2535.1767.000.35 0.53% 66.1466.1466.4165.90224 625-
Vanguard FTSEEuro... VGK 53.1353.1153.190.19 0.36% 53.1053.0453.2252.942 606 491-
Vanguard Financial... VFH 66.8366.1867.19-0.04 -0.06% 66.8966.6167.0166.87418 409-
Vanguard Growth E... VUG 151.96151.55152.641.23 0.82% 151.20151.08152.00150.731 029 782-
Vanguard Health C... VHT 173.98170.98174.721.63 0.95% 172.69172.51174.10172.35130 815-
Vanguard High Div... VYM 85.8385.6085.900.42 0.49% 85.6385.4785.8885.41823 332-
Vanguard Industria... VIS 142.54142.12142.830.92 0.65% 142.02141.69142.58141.62105 020-
Vanguard Informat... VGT 192.77192.19193.122.54 1.34% 191.05191.01192.77190.23327 342-
Vanguard Large-Ca... VV 128.39128.23128.800.78 0.61% 127.94127.78128.47127.61412 656-
Vanguard Material... VAW 125.02122.76127.320.53 0.43% 125.10124.64125.36124.4961 182-
Vanguard Mega Ca... MGC 96.4496.3196.550.64 0.67% 96.0995.9896.4895.8043 355-
Vanguard Mid-Cap... VO 159.52159.15159.840.99 0.62% 159.02158.74159.63158.53250 499-
Vanguard Mid-Cap... VOT 139.27139.06139.471.04 0.75% 138.66138.63139.33138.2370 582-
Vanguard Mid-Cap... VOE 109.02108.55109.630.52 0.48% 108.80108.64109.08108.50252 081-
Vanguard REIT ETF... VNQ 85.1284.8485.220.50 0.59% 84.7984.5285.4584.624 211 027-
Vanguard S&P 500 ... VOO 256.61256.50256.551.53 0.60% 255.69255.45256.81255.081 860 718-
Vanguard Small-Ca... VB 155.85155.56156.461.48 0.96% 154.94154.77155.95154.37483 317-
Vanguard Small-Ca... VBK 179.96179.44180.672.32 1.31% 178.37178.02179.99177.6497 673-
Vanguard Small-Ca... VBR 133.45133.06133.620.87 0.66% 132.98132.83133.57132.58176 613-
Vanguard Telecom... VOX 82.8381.3384.390.67 0.82% 82.5082.3482.9382.16105 339-
Vanguard Total Sto... VTI 143.77143.61143.750.94 0.66% 143.20143.03143.84142.831 645 048-
Vanguard Total Wo... VT 72.7472.0073.500.46 0.64% 72.5372.4972.8372.287 403 294-
Vanguard Utilities ... VPU 127.28124.93127.500.85 0.67% 126.78126.17127.30126.43175 474-
Vanguard Value ET... VTV 108.23108.09108.330.44 0.41% 108.04107.83108.34107.771 965 439-
Velocity Shares 3x... DWT 7.877.877.88-0.13 -1.63% 7.757.657.888.006 003 048-
Velocity Shares 3x... UWT 16.0216.0116.020.23 1.46% 16.3016.0016.4815.796 967 395-
VelocityShares 3X ... DGAZ 103.02102.91103.20-0.10 -0.10% 105.12100.81105.12103.12626 386-
VelocityShares 3x ... UGAZ 31.5531.5331.55-0.02 -0.06% 31.0030.9832.2831.573 489 693-
Vista Gold Corp VGZ 0.84990.84000.8601-0.0063 -0.74% 0.86000.81000.86490.8562234 517-
Wells Fargo Advan... EAD 7.857.827.850.08 1.03% 7.797.777.877.77265 466-
WidePoint Corp. WYY 0.45000.44200.4720-0.0153 -3.29% 0.46200.44010.47500.465395 053-
Wireless Telecom G... WTT 1.811.471.860.01 0.56% 1.661.661.861.8021 329-
WisdomTree Asia L... ALD 44.54544.39044.7300.164 0.37% 44.54544.54544.54544.381--
WisdomTree Bloom... USDU 26.9826.7227.41-0.11 -0.41% 27.0526.9727.0927.0976 814-
WisdomTree Chine... CYB 26.170026.020026.16000.1522 0.58% 26.129925.991026.170026.017819 802-
WisdomTree Divide... DTN 84.843279.690088.14000.0371 0.04% 84.720084.581084.843284.806125 687-
WisdomTree Emerg... DGS 46.8246.0947.620.37 0.80% 46.7546.6947.0046.4586 220-
WisdomTree Emerg... DEM 44.0343.2744.820.46 1.06% 43.9743.9244.1843.57209 756-
WisdomTree Intern... DLS 65.8365.0966.730.24 0.37% 65.8865.7365.9765.5935 138-
WisdomTree Japan... DFJ 68.6567.9269.58-0.01 -0.01% 68.7868.5968.8068.667 238-
WisdomTree MidCa... EZM 40.6440.4240.900.25 0.62% 40.5040.4740.6540.3941 512-
WisdomTree Trust... DES 28.8222.7329.700.28 0.98% 28.6528.6328.8628.54259 877-
ZBB Energy Corpor... ESNC 0.12950.12500.1293-0.0030 -2.26% 0.13000.11000.14500.13257 335 179-
eMagin Corporatio... EMAN 0.81770.79250.82990.0076 0.94% 0.82490.80000.82490.810175 190-
iBio, Inc. IBIO 0.98000.98000.99000.0400 4.26% 0.91500.91010.99000.9400153 521-
iPath Bloomberg A... JJA 45.585144.490046.76000.0452 0.10% 45.530045.530045.585145.53991 200-
iPath Bloomberg A... JJU 44.431444.300044.50000.2897 0.66% 44.090044.090044.431444.1417908-
iPath Bloomberg C... NIB 25.9025.6026.200.20 0.78% 26.4025.8126.4625.7043 847-
iPath Bloomberg C... JO 35.8835.2535.930.27 0.74% 35.9335.6535.9435.6125 766-
iPath Bloomberg C... JJC 45.450044.200045.77000.6510 1.45% 45.200045.200045.450044.63961 234-
iPath Bloomberg C... BAL 43.916643.860043.9900-0.6914 -1.55% 43.930043.400043.930044.60266 400-
iPath Bloomberg G... JJG 46.850045.810048.1400-0.0308 -0.07% 47.008046.850047.065046.8808715-
iPath Bloomberg L... COW 47.8146.0549.29-0.01 -0.01% 47.9247.8047.9247.81900-
iPath Bloomberg P... PGM -41.600041.98000.0000 0.00%       40.8923--
iPath Bloomberg Su... SGG 46.3644.9647.680.45 0.98% 46.4246.3646.4646.06300-
iShares 10-20 Year... TLH 133.63133.68133.760.39 0.29% 133.71133.63133.94133.2477 628-
iShares Asia / Pacif... DVYA 44.635120.150049.03000.3950 0.89% 44.500044.500044.686644.24013 299-
iShares China Larg... FXI 44.1444.1244.130.74 1.71% 44.0743.9544.2343.4128 556 069-
iShares Cohen & St... ICF 108.41106.42110.230.69 0.64% 107.86107.56108.76107.7268 871-
iShares Core MSCI ... IPAC 55.2755.1055.480.23 0.42% 55.1955.1955.4055.0418 782-
iShares Core S&P 5... IVV 280.85280.76280.801.64 0.59% 279.86279.54281.08279.212 859 311-
iShares Core S&P M... IJH 193.37193.31193.341.46 0.76% 192.40192.19193.56191.911 713 468-
iShares Core S&P S... IJR 81.1780.7581.610.37 0.46% 80.8980.7781.1880.802 559 499-
iShares Dow Jones... IYY 139.80139.59139.910.94 0.68% 139.28139.28139.80138.8625 078-
iShares Edge MSCI ... EFAV 71.0568.0071.240.24 0.34% 71.0370.8571.1770.81916 400-
iShares Edge MSCI ... EEMV 59.3156.0061.250.53 0.90% 59.2459.1059.3758.78656 248-
iShares Edge MSCI ... EUMV 24.4523.6625.170.11 0.45% 24.4124.4124.4524.3112 685-
iShares Edge MSCI ... ACWV 87.6486.9188.440.38 0.44% 87.3087.2987.7387.26195 081-
iShares Edge MSCI ... USMV 57.5457.3057.760.31 0.54% 57.3657.2057.5757.232 023 702-
iShares Edge MSCI ... INTF 26.28026.10026.7100.165 0.63% 26.27026.23026.33026.115329 252-
iShares Edge MSCI ... LRGF 31.4729.8431.510.29 0.93% 31.3231.2831.4931.18110 537-
iShares Edge MSCI ... SMLF 41.8041.7541.900.25 0.60% 41.5041.5041.8441.5542 516-
iShares Emerging M... EMHY 46.7242.1749.000.22 0.47% 46.5546.5546.7246.5045 621-
iShares Europe ETF IEV 42.6442.4842.830.13 0.31% 42.6242.5942.7442.51209 385-
iShares GSCI Comm... GSG 15.8215.5816.030.03 0.19% 15.9015.8015.9015.79340 757-
iShares Global 100 ... IOO 46.3344.9247.750.24 0.52% 46.2046.2046.4046.0963 859-
iShares Global Ene... IXC 33.5032.0536.500.11 0.33% 33.5933.4133.6333.392 345 186-
iShares Global Fina... IXG 62.7460.7564.660.09 0.14% 62.8062.5662.8662.6540 997-
iShares Global Hea... IXJ 60.7840.3261.600.37 0.61% 60.4660.3760.8760.4123 594-
iShares Global High... GHYG 48.4048.1348.670.08 0.17% 48.3648.3648.5048.3223 098-
iShares Global Mat... MXI 63.9263.7865.830.53 0.84% 63.8563.7964.0863.3913 753-
iShares Global Tec... IXN 164.41163.84169.282.14 1.32% 163.19163.19164.42162.2733 558-
iShares Global Tele... IXP 55.300053.550055.39000.6444 1.18% 54.940054.900055.300054.655612 928-
iShares Global ex U... HYXU 49.4949.2149.860.02 0.03% 49.5049.4449.5849.472 047-
iShares Intermedia... GVI 108.980107.660110.2100.095 0.09% 108.850108.850109.100108.88555 751-
iShares Internation... WPS 37.7937.7138.990.06 0.16% 37.8037.7537.8837.739 280-
iShares Internation... IDV 31.3631.3331.420.17 0.55% 31.3131.3131.4431.19452 032-
iShares Latin Amer... ILF 35.1334.9635.120.44 1.27% 34.9534.8935.2234.69561 395-
iShares MSCI All Pe... EPU 38.7037.2739.630.41 1.07% 38.2038.2038.7438.2914 690-
iShares MSCI Austr... EWA 21.2921.0421.350.24 1.14% 21.2921.2421.3721.051 606 800-
iShares MSCI Austr... EWO 19.9813.1022.600.02 0.10% 20.0419.9620.0419.965 359-
iShares MSCI BRIC ... BKF 42.240040.950042.47000.6687 1.61% 42.070042.070042.370041.571329 055-
iShares MSCI Belgiu... EWK 17.737.0517.78-0.12 -0.67% 17.6917.6617.7317.857 041-
iShares MSCI Brazi... EWZ 44.1544.1644.230.60 1.38% 43.9743.8344.3643.5519 413 443-
iShares MSCI Canad... EWC 27.9027.5028.000.15 0.54% 27.8827.7727.9727.751 276 114-
iShares MSCI Chile ... ECH 47.3129.6052.000.71 1.52% 46.9446.8247.3146.60254 767-
iShares MSCI China... ECNS 44.7944.2647.140.62 1.40% 44.8544.7944.8944.171 944-
iShares MSCI EAFE ... EFA 64.1264.1364.200.21 0.33% 64.1064.0264.2763.9114 035 121-
iShares MSCI EAFE ... EFG 75.8867.7081.010.33 0.44% 75.7075.7076.0475.5598 460-
iShares MSCI EAFE ... EFV 48.7447.2548.790.20 0.41% 48.7848.6548.8248.54328 886-
iShares MSCI EMU I... EZU 38.1237.9638.270.11 0.29% 38.1238.0538.2138.011 932 084-
iShares MSCI Emerg... EEM 43.0543.0343.040.48 1.13% 42.9342.8443.1642.5750 301 458-
iShares MSCI Franc... EWQ 29.0622.1529.320.13 0.45% 29.0729.0129.1328.93801 445-
iShares MSCI Germ... EWG 27.0326.9127.100.08 0.30% 27.0626.9827.1026.952 427 134-
iShares MSCI Globa... VEGI 28.5728.3829.180.08 0.28% 28.5128.5128.5928.491 000-
iShares MSCI Hong ... EWH 26.0225.7026.390.25 0.97% 25.9925.9526.0825.772 444 569-
iShares MSCI Irelan... EIRL 40.8817.7143.480.00 0.00% 41.0240.8841.0240.882 194-
iShares MSCI Israel... EIS 54.6448.0054.950.27 0.50% 54.5754.5254.9054.377 446-
iShares MSCI Italy ... EWI 26.6026.4927.880.10 0.38% 26.6126.5826.6726.50124 413-
iShares MSCI Japan... EWJ 54.6854.6054.720.12 0.22% 54.7154.6454.8554.565 205 357-
iShares MSCI Japan... SCJ 70.3469.5471.000.17 0.24% 70.3570.2770.3570.176 084-
iShares MSCI Malay... EWM 31.1231.0531.26-0.10 -0.32% 31.1331.0331.2331.22510 383-
iShares MSCI Mexic... EWW 44.6544.5244.700.48 1.09% 44.5544.3945.0944.173 373 616-
iShares MSCI Nethe... EWN 29.5429.4429.750.07 0.24% 29.5229.5129.6229.4769 427-
iShares MSCI Pacifi... EPP 45.5344.8246.370.39 0.86% 45.5045.4545.6745.14190 661-
iShares MSCI Philip... EPHE 34.4332.1034.790.31 0.91% 34.3534.2934.5434.12215 218-
iShares MSCI Polan... EPOL 23.2823.1823.560.02 0.09% 23.3023.2523.4423.26309 437-
iShares MSCI Russia... ERUS 34.4228.6037.700.34 1.00% 34.3134.2734.5734.08104 586-
iShares MSCI Singa... EWS 23.9623.5024.81-0.05 -0.21% 23.9223.8623.9924.01571 753-
iShares MSCI South... EZA 54.3253.8754.990.52 0.97% 54.3054.1854.8853.80467 584-
iShares MSCI South... EWY 64.4863.9864.940.61 0.96% 64.1764.1364.5063.872 064 327-
iShares MSCI Spain... EWP 28.6928.6935.800.07 0.24% 28.6828.6528.7628.62713 154-
iShares MSCI Swed... EWD 30.1630.1530.230.32 1.07% 30.2030.1030.2329.84289 089-
iShares MSCI Switz... EWL 34.4734.3836.000.14 0.41% 34.3334.3234.4934.33444 339-
iShares MSCI Taiwa... EWT 33.6632.7434.590.28 0.84% 33.6233.5633.7733.382 167 965-
iShares MSCI Thaila... THD 90.9690.5291.930.51 0.56% 90.9790.8191.3590.45190 142-
iShares MSCI Unite... EWU 32.4632.2133.500.10 0.31% 32.4032.3832.5232.36838 490-
iShares Morningsta... IYLD 24.5124.4924.680.09 0.37% 24.5524.4524.5624.4223 507-
iShares Morningsta... JKL 144.9496144.2400145.35000.6622 0.46% 144.4930144.4930145.1091144.28744 334-
iShares Mortgage R... REM 43.3143.0243.390.27 0.63% 43.1143.0543.3743.04226 352-
iShares North Ame... IGE 31.4431.2531.630.10 0.32% 31.5031.3631.6031.3481 870-
iShares North Ame... IGM 198.16196.95198.322.61 1.33% 196.56196.56198.20195.5516 996-
iShares North Ame... IGN 57.1953.7757.311.10 1.96% 56.3356.3357.2556.09612 068-
iShares North Ame... IGV 206.16199.61206.163.17 1.56% 204.35204.00206.22202.99622 573-
iShares Residential... REZ 68.9965.7273.630.28 0.41% 68.7568.5969.3268.7115 690-
iShares Russell 100... IWB 155.55155.37155.581.02 0.66% 154.93154.82155.57154.53850 369-
iShares Russell 100... IWF 147.77147.60147.851.36 0.93% 146.84146.83147.80146.41756 046-
iShares Russell 100... IWD 123.72123.57123.790.47 0.38% 123.57123.30123.85123.25951 550-
iShares Russell 200... IWM 158.15158.12158.141.36 0.87% 157.27157.10158.27156.8013 204 624-
iShares Russell 200... IWO 200.12199.77200.472.24 1.13% 198.47198.30200.17197.88513 942-
iShares Russell 200... IWN 125.80125.52125.930.77 0.62% 125.36125.26125.97125.03585 979-
iShares Russell 300... IWV 165.37165.15165.571.08 0.66% 164.73164.71165.44164.291 142 374-
iShares Russell Mid... IWR 53.8452.8554.070.37 0.69% 53.6653.5753.8853.471 021 562-
iShares Russell Mid... IWS 87.4587.1887.760.39 0.45% 87.2987.1387.5787.06373 872-
iShares Russell Mid... IWP 133.87133.68134.101.39 1.05% 132.90132.90133.90132.48348 255-
iShares S&P 100 ET... OEF 123.02122.87123.140.73 0.60% 122.59122.51123.08122.29302 599-
iShares S&P 500 Gr... IVW 168.05167.82168.231.48 0.89% 167.02167.01168.14166.57541 146-
iShares S&P 500 Va... IVE 113.05112.55113.390.39 0.35% 112.90112.62113.12112.66577 008-
iShares S&P Mid-Ca... IJK 220.34219.78220.672.06 0.94% 218.85218.48220.54218.28253 759-
iShares S&P Mid-Ca... IJJ 162.75162.49162.921.02 0.63% 162.19161.89162.92161.7354 911-
iShares S&P SmallC... IJS 156.90156.10157.060.85 0.54% 156.47156.15157.06156.05218 067-
iShares Silver Trus... SLV 14.9514.9314.940.12 0.81% 14.9214.9014.9914.833 906 497-
iShares TIPS Bond E... TIP 111.24111.20111.280.29 0.26% 111.06111.05111.36110.95498 024-
iShares U.S. Aerosp... ITA 209.45208.22210.032.04 0.98% 208.30207.86209.58207.41344 501-
iShares U.S. Basic M... IYM 93.2493.0193.380.44 0.47% 93.3592.9893.5392.8032 517-
iShares U.S. Broker... IAI 61.6161.3162.640.41 0.67% 61.2061.2061.6161.2010 799-
iShares U.S. Consum... IYK 116.80116.30117.48-0.17 -0.14% 116.27116.15116.87116.976 086-
iShares U.S. Consum... IYC 201.31200.50204.701.22 0.61% 200.69200.69201.39200.094 153-
iShares U.S. Energy... IYE 35.7935.6735.920.11 0.31% 36.0035.6236.0435.68478 201-
iShares U.S. Financ... IYF 119.39118.98120.720.17 0.14% 119.31119.10119.64119.22180 899-
iShares U.S. Financ... IYG 127.96125.52128.660.27 0.21% 127.84127.56128.12127.6938 380-
iShares U.S. Health... IYH 194.81194.03195.411.89 0.98% 193.37193.37194.89192.9236 006-
iShares U.S. Health... IHF 183.34182.33184.180.93 0.51% 182.68182.18183.34182.4115 526-
iShares U.S. Home ... ITB 35.8935.7735.930.39 1.10% 35.5735.5135.9935.491 330 183-
iShares U.S. Industr... IYJ 151.94151.49152.221.04 0.69% 151.31151.28152.00150.9012 520-
iShares U.S. Insuran... IAK 64.670064.350066.64000.0683 0.11% 64.730064.538164.821864.60173 391-
iShares U.S. Medica... IHI 224.65223.65228.691.17 0.52% 223.82223.71225.05223.48290 714-
iShares U.S. Oil & G... IEO 58.5257.3458.900.29 0.50% 58.7158.3359.1958.2352 443-
iShares U.S. Oil Equ... IEZ 25.4224.8425.90-0.08 -0.31% 25.7825.2925.8125.5072 149-
iShares U.S. Pharm... IHE 151.8848148.9500154.63002.5032 1.68% 149.5700149.5700151.8900149.37165 788-
iShares U.S. Real Es... IYR 84.9984.9484.980.45 0.53% 84.6484.4485.3384.543 977 087-
iShares U.S. Techno... IYW 183.05182.83183.322.31 1.28% 181.57181.57183.11180.7458 023-
iShares U.S. Teleco... IYZ 29.7928.9430.320.29 0.98% 29.6329.5729.8029.50191 307-
iShares U.S. Utilitie... IDU 144.70141.73147.200.94 0.65% 144.01143.65144.71143.7638 530-
iShares iBoxx $ Hig... HYG 85.5985.5685.590.17 0.20% 85.5285.4985.6785.4211 631 735-
iShares iBoxx $ Inv... LQD 116.38115.89116.450.52 0.45% 115.97115.97116.48115.863 966 097-
ishares Gold Trust IAU 12.7312.7212.730.06 0.47% 12.7212.7112.7712.6711 969 037-