Forsinkede kurser. Sist oppdatert: fredag 21. 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 3.2972.4503.870-0.015 -0.46% 3.2993.2923.2993.3123 910-
AB Svensk Ekportk... RJA 5.715.715.740.01 0.18% 5.715.695.725.7010 324-
AB Svensk Ekportk... RJI 5.5305.5205.5400.035 0.64% 5.5105.5105.5505.495120 196-
ALPS Medical Brea... SBIO 37.4730.1239.50-0.45 -1.19% 37.9737.4137.9737.9262 005-
Aberdeen Asia-Pac... FAX 4.094.104.11-0.03 -0.61% 4.114.094.144.15923 789-
Aberdeen Australia... IAF 5.905.466.18-0.05 -0.84% 5.905.895.976.1136 058-
Acme United Corpo... ACU 22.5020.1123.701.00 4.65% 21.5621.4022.5021.502 109-
Actinium Pharmace... ATNM 0.73820.72180.73820.0098 1.35% 0.73000.71100.73820.7284379 682-
Adams Resources &... AE 39.5039.1744.08-3.47 -8.08% 42.6539.5044.3442.9713 160-
AdicsorShares Ran... HDGE 7.247.127.45-0.04 -0.55% 7.287.227.287.28202 048-
AeroCentury Corp. ACY -15.0516.900.00 0.00%       15.70--
Alexco Resource C... AXU 1.131.091.13-0.02 -1.74% 1.111.051.151.15182 390-
Almaden Minerals,... AAU 0.63000.61490.64500.0026 0.41% 0.62010.61040.63000.627489 619-
Alpha Pro Tech, Lt... APT 3.603.503.75-0.05 -1.37% 3.603.503.703.6537 923-
American Lorain C... ALN 0.15000.13650.14000.0010 0.67% 0.15000.13500.15000.1490262 306-
American Shared H... AMS 2.952.555.60-0.05 -1.67% 3.002.953.003.0010 807-
American Silver Co... USAS 2.292.202.300.09 4.09% 2.212.162.302.2087 043-
AmpliPhi BioScienc... APHB 0.91790.88000.94110.0249 2.79% 0.97000.89010.97000.8930134 443-
Apollo Gold Corpo... AGT 23.3222.4524.12-0.06 -0.26% 23.3723.2723.6723.3816 846-
Asanko Gold Inc. AKG 0.81710.81100.8600-0.0529 -6.08% 0.86000.81710.86100.8700678 136-
Ashford Inc. AINC 87.3586.4795.800.33 0.38% 87.4687.3590.3087.029 679-
Asterias Biotherap... AST 1.351.301.40-0.05 -3.57% 1.401.351.451.40176 537-
Auryn Resources In... AUG 1.05500.96021.25000.0050 0.48% 1.05001.03001.07001.050029 219-
Avalon Holdings Co... AWX 3.733.723.82-0.13 -3.37% 3.863.673.933.8699 367-
Avino Silver & Gold... ASM 0.62000.61000.6200-0.1680 -21.32% 0.58000.56000.62000.78806 197 362-
B2Gold Corp Comm... BTG 2.262.252.28-0.01 -0.44% 2.242.192.292.2712 589 306-
Bancroft Fund, Ltd... BCV 22.7521.9523.31-0.04 -0.18% 22.9422.6122.9422.7914 008-
Bar Harbor Banksh... BHB 29.6629.2329.800.46 1.58% 28.9328.9229.6629.2051 420-
Barnwell Industries... BRN 1.951.832.200.02 1.04% 1.901.901.951.931 861-
BioTime, Inc. BTX 2.632.542.600.15 6.05% 2.472.342.632.481 148 871-
Blonder Tongue La... BDR 1.221.111.220.07 6.09% 1.161.111.221.1575 455-
Bovie Medical Corp... BVX 7.317.227.330.10 1.39% 7.197.027.317.21457 967-
CCA Industries, Inc... CAW 2.902.005.150.25 9.43% 2.752.702.902.6521 156-
Camber Energy Inc CEI 0.20860.20410.2100-0.0012 -0.57% 0.21000.20250.21000.20982 149 034-
Cambria Foreign Sh... FYLD 25.8925.7527.230.14 0.54% 25.8425.8325.8925.751 421-
Cambria Global Va... GVAL 24.1122.6924.160.09 0.37% 24.0424.0124.1224.026 922-
Can-Fite BioPharm... CANF 1.2701.2501.330-0.065 -4.87% 1.3141.2701.3221.33526 426-
Castle Brands, Inc.... ROX 0.97000.97000.9976-0.0158 -1.60% 0.99180.97001.02000.9858587 743-
Cel-Sci Corporatio... CVM 3.833.463.690.28 7.89% 3.603.373.833.551 515 617-
Central Securities ... CET 29.8127.4732.24-0.04 -0.13% 30.1229.7730.1229.8529 849-
Chase Corporation CCF 125.00124.55125.452.00 1.63% 123.35123.06125.95123.0035 917-
Cheniere Energy Pa... CQP 39.3539.1839.58-0.43 -1.08% 40.0039.3540.0039.78553 469-
Cheniere Energy, In... LNG 67.2067.1867.30-0.81 -1.19% 68.9666.5669.2368.004 162 584-
Chicago Rivet & Ma... CVR 32.3230.0534.000.60 1.89% 31.4031.4032.3231.723 317-
China Pharma Hold... CPHI 0.210040.208300.21390-0.00814 -3.73% 0.228200.207000.228200.2181860 767-
Cohen & Steers Glo... GRI 44.2612.8844.790.00 0.00% 44.2644.2144.2644.26906-
Columbia India Infr... INXX 12.5412.4015.00-0.32 -2.49% 12.6012.5012.6012.868 820-
Consolidated-Tomo... CTO 62.8861.9963.160.58 0.93% 62.3562.0062.8862.3027 790-
Contango Oil & Ga... MCF 6.076.006.050.03 0.50% 6.075.836.136.04307 071-
Core Molding Tech... CMT 7.506.958.00-0.25 -3.23% 7.637.457.757.7550 491-
Cormedix Inc. CRMD 0.66590.61500.63000.0502 8.15% 0.64000.59800.66590.61571 219 550-
Cornerstone Strate... CLM 14.0014.0114.02-0.10 -0.71% 14.1114.0014.1114.10352 264-
Cornerstone Total... CRF 13.8513.8513.88-0.13 -0.93% 13.9813.8513.9813.98208 738-
Credit Suisse High ... DHY 2.6202.6002.6300.005 0.19% 2.6202.6102.6202.615145 197-
DB Agriculture Dou... DAG 2.20002.20002.29000.0017 0.08% 2.10002.08152.21202.198330 834-
DB Commodity DB ... DYY 2.832.104.50-0.02 -0.87% 2.912.832.992.851 133-
DPW Holdings, Inc. DPW 0.42630.42500.43500.0025 0.59% 0.43350.42500.44700.42381 264 631-
Daxor Corporation DXR 5.655.766.15-0.06 -1.05% 5.595.596.205.7119 635-
Delaware Investme... VCF 14.6014.6715.000.00 0.00% 14.6114.6014.7514.606 605-
Delaware Investme... VMM 12.0711.7912.08-0.07 -0.58% 12.0912.0412.1312.1436 379-
Delaware Investme... VFL 12.1412.1212.52-0.02 -0.16% 12.1612.1212.1612.166 723-
Denison Mines Cor... DNN 0.55700.55000.5749-0.0130 -2.28% 0.57000.55000.57010.5700725 896-
Deutsche Bank AG ... DZZ 6.556.546.550.09 1.39% 6.596.526.596.4610 514-
Deutsche Bank AG ... DGZ 15.1215.0915.110.12 0.80% 15.1315.1215.1315.00200-
Deutsche Bank AG ... DGP 20.5120.5020.53-0.31 -1.49% 20.2720.2720.5320.824 719-
Deutsche X-tracke... ASHR 25.2925.2025.330.48 1.93% 25.3325.2225.3524.812 068 349-
Deutsche X-tracke... CN 32.860032.080033.62000.3948 1.22% 32.880032.860032.980032.46522 869-
Dexion Daily Real E... DRN 22.8522.5623.010.13 0.57% 22.6422.4923.0722.7226 743-
Direxion Daily 10-Y... TYD 39.4039.1239.45-0.05 -0.13% 39.1139.1139.4039.45285-
Direxion Daily 20-Y... TMF 17.3716.8017.50-0.01 -0.06% 17.2417.2417.4317.38379 774-
Direxion Daily 30-Y... TMV 21.0320.9921.030.00 0.00% 21.1920.9621.1921.03439 314-
Direxion Daily Chin... YANG 55.9555.8156.16-1.56 -2.71% 54.9654.8156.1357.51481 403-
Direxion Daily Ene... ERY 33.2333.2033.29-0.66 -1.95% 33.4732.8834.0033.89346 527-
Direxion Daily FTS... YINN 24.6124.5024.640.67 2.80% 24.9824.5025.0423.942 510 141-
Direxion Daily Gold... DUST 37.7237.8937.970.85 2.31% 38.7336.8939.3536.871 965 756-
Direxion Daily Gold... NUGT 13.4913.3113.49-0.34 -2.46% 13.0512.9013.8013.839 931 425-
Direxion Daily Hom... NAIL 48.9948.0052.49-0.98 -1.96% 49.9847.6149.9849.9757 203-
Direxion Daily Jr G... JDST 72.8073.0773.712.74 3.91% 73.9971.0774.9970.06601 384-
Direxion Daily Juni... JNUG 8.118.068.11-0.35 -4.14% 7.977.878.368.4613 766 229-
Direxion Daily Lati... LBJ 21.8414.0824.440.79 3.75% 21.0720.9022.1621.0531 918-
Direxion Daily MSC... INDL 72.9571.5076.00-5.89 -7.47% 72.0070.7173.1678.84199 149-
Direxion Daily Nat... GASL 21.0920.7121.170.03 0.14% 21.2720.7521.4521.0668 223-
Direxion Daily Rus... RUSS 18.1118.0218.150.00 0.00% 18.4118.0318.4818.11147 671-
Direxion Daily Rus... RUSL 39.3438.8239.500.23 0.59% 38.7638.5339.5039.16256 131-
Direxion Daily S&P... SPXS 21.1221.0721.080.06 0.28% 20.8820.8421.1521.062 706 202-
Direxion Daily S&P... SPXL 55.2555.3255.35-0.13 -0.23% 55.8955.1355.9555.381 921 567-
Direxion Daily S&P... LABD 24.7224.7424.861.09 4.61% 23.4923.4024.9223.631 330 059-
Direxion Daily S&P... LABU 92.1992.1092.80-4.75 -4.90% 97.2891.7297.9696.941 069 691-
Direxion Daily Sem... SOXS 9.459.389.440.11 1.18% 9.329.239.519.342 531 829-
Direxion Daily Sem... SOXL 161.11161.21162.00-1.46 -0.90% 162.53159.88164.80162.57305 795-
Direxion Dly CSI 30... CHAD 35.9935.8637.00-0.83 -2.25% 36.0535.8636.1536.8213 194-
Direxion Dly CSU 3... CHAU 19.1319.0119.180.74 4.02% 19.2319.0319.2418.39289 398-
Direxion Emerging... EDZ 50.1050.0650.24-0.66 -1.30% 50.4949.8250.6750.76113 609-
Direxion Emerging... EDC 86.6986.5186.760.96 1.12% 85.8685.6887.2085.73171 415-
Direxion Energy Bu... ERX 36.5236.5236.600.71 1.98% 36.3235.7236.9035.812 368 854-
Direxion Financial ... FAZ 8.938.828.960.05 0.56% 8.838.808.968.88628 905-
Direxion Financial ... FAS 76.8976.7077.49-0.61 -0.79% 78.3576.7478.3577.50702 262-
Direxion Shares ET... DRIP 5.785.805.86-0.20 -3.34% 5.885.735.985.984 371 555-
Direxion Small Cap... TZA 8.248.218.210.12 1.48% 8.048.038.268.129 478 275-
Direxion Small Cap... TNA 91.7992.0592.09-1.40 -1.50% 94.0091.5894.1293.191 781 553-
Direxion Technolog... TECL 163.310162.630164.970-1.641 -0.99% 166.690162.880167.610164.951129 903-
Drexion Daily Real... DRV 9.098.909.180.01 0.11% 9.148.919.149.0849 238-
Dreyfus Municipal ... DMF 7.837.638.08-0.05 -0.63% 7.867.827.887.8879 593-
E-TRACS USB Bloom... UAG -15.8416.110.00 0.00%       16.15--
E-TRACS USB Bloom... UCI 15.2015.0915.220.11 0.73% 15.0915.0915.2115.0917 665-
E-TRACS USB Bloom... FUD 16.1416.1216.30-0.02 -0.14% 16.2416.1416.2416.16200-
E-TRACS USB Bloom... USV -17.6818.170.00 0.00%       17.60--
ETFMG Alternative... MJ 39.3039.2740.80-3.71 -8.63% 42.7039.2342.8643.012 100 412-
ETFMG Prime Junio... SILJ 8.848.769.87-0.16 -1.78% 8.828.828.959.0015 249-
ETFS Physical Palla... PALL 99.7599.7899.95-0.01 -0.01% 98.8698.86100.0699.7612 253-
ETFS Physical Plati... PPLT 78.6178.5978.63-0.56 -0.71% 78.2078.2078.8779.1719 272-
Eaton Vance Califo... EVM 9.939.699.95-0.02 -0.20% 9.969.929.999.95129 734-
Eaton Vance Califo... CEV 11.1311.1011.13-0.03 -0.27% 11.1511.1111.2211.1620 293-
Eaton Vance Munic... EIM 11.4111.4011.42-0.09 -0.78% 11.4811.4111.5011.50112 118-
Eaton Vance New Y... ENX 10.9410.6511.24-0.06 -0.55% 11.0010.9011.0011.0047 904-
Eaton Vance New Y... EVY 11.7411.4811.74-0.06 -0.51% 11.8311.7211.8311.8015 855-
Ellsworth Fund Ltd ECF 10.2710.0110.67-0.01 -0.05% 10.3410.2610.3410.2829 779-
Emerson Radio Cor... MSN 1.511.401.650.04 2.72% 1.471.461.511.4728 999-
Energy Fuels Inc Or... UUUU 3.233.223.25-0.07 -2.12% 3.293.203.323.301 221 982-
Enservco Corp. ENSV 0.69000.69010.72590.0027 0.39% 0.69000.69000.72000.687367 304-
Entree Gold Inc Or... EGI 0.38000.36000.38000.0124 3.37% 0.36760.36310.38000.367644 083-
Espey Mfg. & Elect... ESP 30.8129.0534.70-0.19 -0.61% 31.5029.2231.5032.2513 735-
Eurasian Minerals I... EMX 1.201.061.300.07 6.19% 1.141.141.201.1364 274-
First Trust ISE Chin... FNI 34.8628.9235.00-0.31 -0.88% 35.4034.8535.4035.1713 337-
First Trust Morning... FDL 30.1429.6430.700.13 0.43% 30.1530.0630.2030.0171 306-
First Trust S&P REI... FRI 23.6223.4723.860.03 0.13% 23.5923.5923.7423.5966 446-
Flanigan's Enterpri... BDL 27.104124.350029.85000.0046 0.02% 27.300027.104127.700027.09951 000-
Flexible Solutions I... FSI 1.531.411.560.06 4.08% 1.531.501.531.4710 255-
Franklin Street Pro... FSP 8.068.038.060.02 0.25% 8.008.008.138.04281 051-
Friedman Industrie... FRD 8.968.7513.89-0.24 -2.61% 9.168.759.169.2056 071-
GAMCO Global Gol... GGN 4.744.724.750.05 1.07% 4.704.674.754.69432 921-
General Employme... JOB 2.422.432.90-0.17 -6.56% 2.672.422.682.5914 073-
General Moly, Inc. GMO 0.37000.36600.39800.0100 2.78% 0.38000.34500.38000.3600180 565-
Global X China Con... CHIQ 15.7813.3515.880.33 2.14% 15.8715.7515.8815.4528 121-
Global X China Ene... CHIE 12.7012.1613.68-0.30 -2.31% 12.7912.7012.7913.001 642-
Global X China Fina... CHIX 17.1717.0917.340.31 1.84% 17.1517.1317.3616.8614 686-
Global X China Indu... CHII 14.1113.6416.200.00 0.00% 14.1114.1114.1114.11--
Global X China Mat... CHIM 18.1717.7218.250.70 4.03% 17.9317.9318.1717.47495-
Global X Copper M... COPX 22.7220.5524.690.42 1.88% 22.5022.5022.8422.3061 277-
Global X FTSE Nord... GXF 23.0520.0024.500.12 0.52% 23.1023.0423.1022.934 022-
Global X Gold Expl... GOEX 19.0418.9319.31-0.22 -1.14% 19.3019.0119.3019.263 118-
Global X Lithium a... LIT 33.6832.7233.900.36 1.08% 33.4633.4633.7933.32724 191-
Global X MSCI Arge... ARGT 27.6622.5429.000.03 0.11% 27.5727.3527.9827.63150 344-
Global X MSCI Colo... GXG 9.859.7710.20-0.08 -0.81% 9.949.839.949.9381 627-
Global X MSCI Gree... GREK 8.498.008.990.17 2.04% 8.398.398.528.32457 803-
Global X MSCI Nige... NGE 17.9612.5217.960.46 2.63% 17.9617.9617.9617.50250-
Global X MSCI Norw... NORW 15.0214.4015.090.12 0.81% 14.9514.9315.0614.90282 891-
Global X MSCI Port... PGAL 12.258.5812.34-0.14 -1.12% 12.3312.2512.3312.393 665-
Global X Silver Min... SIL 24.6924.4325.44-0.34 -1.36% 24.7224.5624.9025.0374 581-
Global X SuperDivi... SDIV 20.4620.3020.890.03 0.15% 20.4420.4120.4920.43168 209-
Global X Uranium E... URA 12.9512.1213.100.04 0.31% 12.9812.9113.0512.91275 459-
Glough Global Opp... GLO 11.0311.0211.05-0.04 -0.36% 11.0911.0311.0911.0759 119-
Gold Resource Cor... GORO 5.115.075.12-0.06 -1.16% 5.105.035.255.17732 704-
Golden Minerals Co... AUMN 0.24000.24000.2550-0.0051 -2.08% 0.23850.23850.25300.2451146 613-
Golden Star Resour... GSS 0.78070.74100.77000.0148 1.93% 0.76000.74010.78070.76592 044 359-
Goldfield Corporat... GV 4.454.254.550.00 0.00% 4.404.354.454.4534 989-
Gran Tierra Energy... GTE 3.423.443.470.02 0.59% 3.443.373.483.40697 402-
Great Panther Silve... GPL 1.01000.95000.99990.0100 1.00% 0.99000.93901.01001.00001 296 430-
Grupo Simec, S.A.B... SIM 8.958.689.05-0.02 -0.22% 8.818.818.958.971 000-
Guggenheim BRIC E... EEB 35.2634.4236.04-0.08 -0.23% 35.4035.2635.4135.345 961-
Guggenheim China ... TAO 27.960024.050029.15000.3627 1.31% 27.960027.920028.096227.59733 103-
Guggenheim Curren... FXA 72.9172.8472.94-0.08 -0.11% 72.6772.6772.9572.9911 180-
Guggenheim Curren... FXB 126.88126.81126.90-1.84 -1.43% 126.88126.69127.04128.7261 418-
Guggenheim Curren... FXC 76.3876.3476.42-0.10 -0.13% 76.4276.3076.4476.4841 744-
Guggenheim Curren... FXE 112.54112.49112.55-0.27 -0.24% 112.45112.38112.71112.81442 257-
Guggenheim Curren... FXS 106.85106.86107.08-0.15 -0.14% 106.89106.85107.06107.002 500-
Guggenheim Fronti... FRN 13.5712.7014.270.08 0.59% 13.5113.5113.6413.4943 778-
Guggenheim Russel... XLG 210.21210.05210.68-0.49 -0.23% 211.83210.16211.83210.7011 630-
Guggenheim S&P 50... RPV 70.3670.1970.430.15 0.21% 70.6470.2970.6470.2148 672-
Guggenheim S&P M... RFV 73.1273.0173.26-0.13 -0.18% 73.1973.1273.2673.25590-
Guggenheim S&P Sm... RZV 78.530073.820079.3700-0.0001 -0.00% 78.490078.490079.000078.53012 381-
GulfMark Offshore... GLF 34.4234.4536.04-1.01 -2.85% 35.5234.4236.4035.4334 149-
HMG/Courtland Pro... HMG 14.1414.1517.00-1.21 -7.88% 14.6314.1415.1015.351 198-
Hemispherx BioPha... HEB 0.24000.24010.24900.0057 2.43% 0.24000.23000.24290.2343194 699-
IQ Real Return ETF CPI 28.0726.0930.100.00 0.00% 28.1528.0528.1528.073 135-
ImmunoCellular Th... IMUC 0.20000.21000.2154-0.0072 -3.47% 0.21300.20000.21500.2072264 378-
Imperial Oil Limite... IMO 31.6531.4733.900.87 2.83% 30.9030.8731.6730.78277 137-
Income Opportunit... IOR 11.550010.050013.50000.0069 0.06% 11.550011.550011.550011.5431395-
India Globalization... IGC 2.902.712.750.75 34.88% 2.702.604.062.1569 972 285-
InnSuites Hospitali... IHT 1.571.501.70-0.13 -7.65% 1.671.571.671.708 150-
Innovator IDB 50 E... FFTY 37.1737.0337.36-0.06 -0.16% 37.3137.1137.4037.23203 729-
Innovator IDB ETF ... LDRS 25.2024.1226.14-0.22 -0.87% 25.5225.2025.5225.427 828-
Intellicheck Mobili... IDN 2.752.152.450.65 30.95% 2.122.122.752.10110 414-
Intelligent Systems... INS 12.0110.0512.300.77 6.85% 11.1911.1912.0111.2469 939-
International Towe... THM 0.42210.42000.4500-0.0157 -3.59% 0.43230.42200.45800.4378199 058-
Inuvo, Inc New INUV 0.62690.61120.64870.0107 1.74% 0.64000.61120.64880.616236 800-
Invesco Advantage... VKI 10.3910.3710.46-0.10 -0.95% 10.5010.3810.5010.4961 461-
Invesco China Smal... HAO 27.2026.3727.920.52 1.95% 27.1927.1527.2526.6815 106-
Invesco CurrencySh... FXF 97.6097.5097.610.08 0.08% 97.6997.4797.7897.529 550-
Invesco DB Agricul... DBA 17.0816.9317.090.00 0.00% 17.0617.0017.0917.08302 783-
Invesco DB US Doll... UUP 24.9924.9925.000.08 0.32% 25.0124.9725.0324.91653 039-
Invesco S&P 500® P... RPG 120.02119.39120.64-0.27 -0.22% 120.60119.87120.82120.29128 434-
Invesco S&P Global... CGW 35.44034.58036.180-0.025 -0.07% 35.45035.41035.52535.46519 542-
Invesco Solar ETF TAN 21.5820.8022.000.09 0.42% 21.7121.5121.7421.49100 562-
Invesco WilderHill ... PBW 25.9125.6326.03-0.13 -0.50% 26.1425.8226.1726.044 388-
Invesco WilderHill ... PUW 26.8226.7531.050.25 0.94% 26.8026.8026.8226.57209-
Invesco Zacks Mult... CVY 22.7222.6723.000.02 0.09% 22.7522.7222.7922.706 008-
IsoRay, Inc. ISR 0.56100.54000.55600.0110 2.00% 0.56000.53600.56100.5500288 761-
LGL Group, Inc. (Th... LGL 7.016.957.48-0.26 -3.58% 7.277.017.277.276 642-
Ladenburg Thalman... LTS 2.532.532.550.16 6.75% 2.432.402.702.371 322 964-
Libbey Inc. LBY 9.469.259.700.46 5.11% 9.008.799.499.00384 417-
MFS California Mun... CCA 10.109.7410.34-0.01 -0.10% 10.1810.0710.1810.113 125-
Mag Silver Corpora... MAG 8.077.758.07-0.09 -1.10% 8.097.938.118.16644 773-
Market Vectors Ch... CNY 42.7142.3452.63-0.09 -0.21% 42.7242.7043.1842.802 950-
Market Vectors Do... DRR 52.553252.630053.8800-0.6015 -1.13% 52.553252.553252.553253.1547100-
Market Vectors Se... SMH 107.11106.86107.30-0.54 -0.50% 107.51106.96108.04107.654 093 447-
Materials Select Se... XLB 60.5360.5360.63-0.16 -0.27% 60.9460.4061.0560.986 865 953-
Micron Solutions, I... MICR 3.603.463.600.10 2.86% 3.493.463.603.5017 427-
NTN Buzztime, Inc. NTN 4.774.104.700.57 13.57% 4.244.184.774.204 948-
NanoViricides, Inc.... NNVC 0.42500.35000.4439-0.0045 -1.05% 0.43000.40000.43000.4295123 739-
National HealthCar... NHC 73.6972.3574.320.91 1.25% 72.7472.4173.8372.7891 313-
Navidea Biopharma... NAVB 0.26230.23000.27000.0083 3.27% 0.25900.24000.26300.2540504 060-
Neuberger Berman... NBW 12.420011.980012.5300-0.0301 -0.24% 12.420012.420012.477612.45014 894-
Neuberger Berman... NBH 13.5212.9213.610.00 0.00% 13.5013.4813.5413.5264 712-
Neuberger Berman... NBO 11.470011.040011.6600-0.0425 -0.37% 11.510011.460011.510011.51253 155-
Nevsun Resources ... NSU 4.464.454.49-0.02 -0.45% 4.464.464.504.481 200 998-
New Concept Energ... GBR 1.98001.96002.0500-0.0727 -3.54% 2.04821.96002.06902.052744 764-
New Gold Inc. NGD 0.96150.96010.9788-0.0385 -3.85% 0.99400.96001.01001.00009 802 901-
Northern Dynasty ... NAK 0.54000.53150.55880.0100 1.89% 0.53000.52500.59000.53001 119 779-
Northern Oil and G... NOG 3.693.663.700.10 2.79% 3.603.583.783.5920 770 586-
Novagold Resource... NG 3.773.773.82-0.10 -2.58% 3.813.763.843.872 844 222-
OncoCyte Corpora... OCX 2.302.302.75-0.25 -9.80% 2.452.302.572.55102 806-
Orchids Paper Prod... TIS 3.703.703.76-0.02 -0.54% 3.713.603.873.72100 000-
Palatin Technologi... PTN 1.001.001.02-0.03 -2.91% 1.021.001.031.031 307 652-
Pareteum Corp TEUM 2.832.792.840.03 1.07% 2.792.772.852.80612 525-
Park National Corp... PRK 107.77107.77108.29-0.60 -0.55% 108.38107.69109.28108.3775 815-
Peritus High Yield ... HYLD 36.7836.6436.880.13 0.34% 36.7036.6836.7936.6512 058-
Platinum Group Me... PLG 0.17800.16000.1950-0.0097 -5.17% 0.19500.17500.19500.18772 601 436-
Polymet Mining Co... PLM 0.90580.89600.93080.0107 1.20% 0.90000.88530.94000.8951318 190-
Power REIT (MD) PW 5.835.606.40-0.31 -5.05% 6.015.836.136.141 389-
PowerShares Build... BAB 29.1528.9129.340.04 0.14% 29.0929.0929.1629.1149 885-
PowerShares Clean... PZD 44.2744.1544.540.15 0.35% 44.3044.1344.5044.12259 642-
PowerShares DB Ba... BDD 7.377.317.600.24 3.37% 7.137.137.377.131 950-
PowerShares DB Ba... BOM -6.0011.910.00 0.00%       10.00--
PowerShares DB Ba... DBB 16.5516.0517.450.29 1.78% 16.3216.3216.6716.26284 596-
PowerShares DB Co... DBC 17.4916.5017.970.04 0.23% 17.5317.4217.6417.451 481 948-
PowerShares DB Cr... DTO 52.941251.520053.0400-0.5415 -1.01% 52.100050.700053.080053.48275 485-
PowerShares DB En... DBE 17.2917.0717.510.03 0.17% 17.4517.2217.5417.2618 015-
PowerShares DB O... DBO 12.9012.8912.900.04 0.31% 12.9912.7913.0912.86639 574-
PowerShares DB Si... DBS 21.7421.3321.980.11 0.51% 21.6821.6821.7421.63900-
PowerShares DB US... UDN 21.73021.73021.740-0.085 -0.39% 21.72021.71021.75021.81514 591-
PowerShares Dyna... PXJ 10.03009.830010.15000.1146 1.16% 9.96009.960010.05209.915410 264-
PowerShares Dyna... PSJ 85.1580.2385.59-0.79 -0.92% 86.2985.0686.3685.9451 428-
PowerShares Finan... PGF 18.2318.2118.240.01 0.05% 18.2218.2118.2418.22498 601-
PowerShares Funda... PXSV 32.9212.1434.310.12 0.35% 32.9232.9132.9232.80399-
PowerShares Globa... PBD 12.164310.420013.25000.0642 0.53% 12.329912.164312.329912.1001957-
PowerShares Globa... PXR 35.6035.5536.540.22 0.62% 35.6035.6035.6035.38100-
PowerShares High ... PHB 18.5618.5418.560.01 0.05% 18.5618.5518.5718.55195 844-
PowerShares India ... PIN 24.8217.5927.48-0.64 -2.51% 24.7924.6724.8325.4686 876-
PowerShares Liste... PSP 12.8811.7513.250.03 0.23% 12.8312.8312.9112.8583 224-
PowerShares Natio... PZA 24.8324.6424.99-0.02 -0.08% 24.8324.7724.8624.85732 646-
PowerShares S&P 5... SPLV 50.2950.2150.390.05 0.10% 50.3250.1650.3950.241 030 530-
ProShares Global L... PEX 37.340036.980037.53000.0583 0.16% 37.271037.220137.340037.28171 860-
ProShares Short Do... DOG 54.4054.2354.47-0.12 -0.22% 54.2754.2754.4854.52212 798-
ProShares Short Fi... SEF 21.767917.420023.62000.0316 0.15% 21.680021.680021.767921.736311 490-
ProShares Short Hi... SJB 22.620022.460023.6900-0.0165 -0.07% 22.620022.615022.640022.63654 413-
ProShares Short M... EUM 19.0519.0119.11-0.09 -0.47% 19.1019.0119.1419.14704 448-
ProShares Short M... MYY 41.5338.8343.830.09 0.22% 41.5341.5341.5341.441 000-
ProShares Short QQ... PSQ 29.7329.7229.730.14 0.47% 29.4729.4629.7729.591 390 414-
ProShares Short Ru... RWM 37.5237.4737.480.19 0.51% 37.2837.2037.5437.33294 257-
ProShares Short S&... SH 27.2827.2527.260.04 0.15% 27.1627.1627.2927.241 966 211-
ProShares Short Sm... SBB 29.462226.520032.0000-0.0378 -0.13% 29.462229.462229.462229.4622--
ProShares Short VI... SVXY 58.9559.0759.09-0.30 -0.51% 59.0858.8959.4659.251 958 797-
ProShares Trust II VIXY 21.9721.8921.900.02 0.09% 21.8921.6422.0521.951 439 649-
ProShares Trust Ul... UVXY 36.8536.6636.670.09 0.24% 36.7035.9837.0136.739 918 675-
ProShares Ultra 20... UBT 71.2771.2571.31-0.01 -0.01% 70.9470.9471.3071.2892 034-
ProShares Ultra 7-... UST 52.590052.600052.6300-0.0382 -0.07% 52.600052.560052.660052.628238 926-
ProShares Ultra Ba... UYM 72.720071.890076.24000.0475 0.07% 72.770072.230073.500072.67259 901-
ProShares Ultra Blo... UCO 33.4533.4533.470.65 1.98% 33.6332.6634.3532.803 761 890-
ProShares Ultra Blo... BOIL 29.7929.6529.790.58 1.99% 29.5129.4729.8529.21126 949-
ProShares Ultra Co... UCC 108.8900100.0100121.9500-0.1899 -0.17% 110.4600108.8900110.4600109.07995 042-
ProShares Ultra Do... DDM 50.6050.5050.800.27 0.54% 50.7950.4150.7950.33405 883-
ProShares Ultra Eu... ULE 16.080116.080016.1300-0.1398 -0.86% 16.110016.070516.110016.21991 841-
ProShares Ultra FT... XPP 70.4469.7471.221.12 1.62% 71.2470.4471.3769.3214 498-
ProShares Ultra Fin... UYG 46.1042.2746.80-0.24 -0.52% 46.7146.1046.7146.3435 807-
ProShares Ultra Go... UGL 33.1833.1533.17-0.45 -1.34% 32.7932.7933.3033.6326 876-
ProShares Ultra He... RXL 114.22112.95124.850.35 0.31% 114.49113.86114.52113.8711 651-
ProShares Ultra Ind... UXI 82.5972.6887.640.54 0.66% 82.9082.5982.9082.05200-
ProShares Ultra MS... EET 75.4525.0083.190.44 0.59% 75.7275.4575.7975.012 090-
ProShares Ultra Mi... MVV 46.4946.2246.79-0.22 -0.47% 46.9246.4347.0746.7116 533-
ProShares Ultra Oi... DIG 42.6842.0143.300.58 1.38% 42.5142.1242.9542.1036 714-
ProShares Ultra QQ... QLD 98.1298.1398.16-1.01 -1.02% 99.8097.88100.0299.13891 430-
ProShares Ultra Re... URE 67.2666.5467.950.34 0.51% 66.9566.9567.8466.9211 837-
ProShares Ultra Ru... UWM 86.1086.1586.25-0.74 -0.85% 87.4385.9187.4886.84105 801-
ProShares Ultra S&... SSO 128.93129.01129.09-0.16 -0.12% 129.90128.74129.98129.09718 011-
ProShares Ultra Se... USD 44.9944.5045.99-0.40 -0.88% 45.6444.7345.6445.3920 549-
ProShares Ultra Sil... AGQ 23.0623.0123.05-0.04 -0.17% 22.6722.6423.3423.1068 966-
ProShares Ultra Te... ROM 117.57116.01121.99-1.27 -1.07% 119.80117.30119.96118.8427 126-
ProShares Ultra Ut... UPW -48.0651.470.00 0.00%       48.17--
ProShares Ultra Ye... YCL -55.2055.740.00 0.00%       56.16--
ProShares UltraPro... UDOW 112.85112.49113.000.86 0.77% 113.42112.17113.47111.99483 344-
ProShares UltraPro... URTY 107.96108.23109.50-1.74 -1.59% 110.59107.82110.75109.7071 545-
ProShares UltraPro... UPRO 58.2158.3258.35-0.16 -0.27% 58.8658.1158.9558.372 681 098-
ProShares UltraPro... SRTY 21.4721.3921.880.32 1.51% 20.9920.9421.5121.15800 928-
ProShares UltraPro... SPXU 31.8731.8531.860.04 0.13% 31.6031.5331.9731.832 972 767-
ProShares UltraSho... SMN 24.36023.20024.6600.098 0.40% 24.41024.36024.41024.262530-
ProShares UltraSho... SCO 14.5814.5614.57-0.28 -1.88% 14.5014.1714.9014.864 187 821-
ProShares UltraSho... KOLD 36.5736.5536.70-0.75 -2.01% 36.9236.4737.0237.3252 726-
ProShares UltraSho... SZK 14.120013.960015.1300-0.2899 -2.01% 14.048914.048914.165014.40991 250-
ProShares UltraSho... SCC -10.330017.92000.0000 0.00%       17.2058--
ProShares UltraSho... DXD 28.2528.1928.21-0.10 -0.35% 28.1428.1328.3328.35703 851-
ProShares UltraSho... EUO 22.7222.7122.750.13 0.58% 22.7322.6622.7722.5952 998-
ProShares UltraSho... EPV 30.4830.1131.01-0.06 -0.20% 30.6130.4330.6130.5413 052-
ProShares UltraSho... SKF 18.1010.8618.540.10 0.56% 17.9317.9318.1018.0018 973-
ProShares UltraSho... GLL 83.0082.6782.711.42 1.74% 83.4382.5183.6581.5823 986-
ProShares UltraSho... TBT 38.4638.4638.470.00 0.00% 38.6638.3738.6638.461 405 291-
ProShares UltraSho... PST 23.3823.3923.40-0.02 -0.09% 23.4423.3823.4423.4023 201-
ProShares UltraSho... EEV 45.4545.3745.56-0.37 -0.81% 45.6745.2645.8345.8210 151-
ProShares UltraSho... MZZ 15.69015.72015.840-0.145 -0.92% 15.74015.55015.74015.8351 692-
ProShares UltraSho... DUG 30.4030.0030.99-0.41 -1.33% 30.5330.2430.7530.8135 026-
ProShares UltraSho... QID 36.3936.3936.400.37 1.03% 35.7635.7136.4836.022 848 332-
ProShares UltraSho... SRS 27.2327.0127.390.04 0.15% 27.3126.9527.3127.1922 824-
ProShares UltraSho... TWM 13.4713.4413.450.12 0.90% 13.2713.2513.5013.35758 423-
ProShares UltraSho... SDS 32.9332.8932.900.07 0.21% 32.6732.6532.9732.863 037 968-
ProShares UltraSho... ZSL 43.6443.2443.900.17 0.38% 44.1143.0644.1143.477 273-
ProShares UltraSho... YCS 76.6776.2177.290.19 0.25% 76.8976.6776.8976.482 095-
ProShares Ultrasho... FXP 67.5066.8268.24-1.27 -1.85% 66.8766.6767.7268.77101 572-
PureFunds ISE Cybe... HACK 39.4838.5039.93-0.11 -0.28% 39.7239.3539.7239.59193 585-
PureFunds ISE Mob... IPAY 42.8941.7543.940.15 0.35% 42.9842.8143.1942.7488 462-
QuantShares U.S. M... SIZ -19.760019.90000.0000 0.00%       20.0501--
Retractable Techn... RVP 0.77700.71500.75000.0522 7.20% 0.71480.70900.77700.724847 931-
Rexahn Pharmaceu... RNN 1.8001.7501.8000.025 1.41% 1.7801.7411.8001.77599 060-
Robo Global Robot... ROBO 42.7842.0243.000.26 0.61% 42.7342.7342.9942.52432 183-
SIFCO Industries, In... SIF 5.65005.30005.35000.3294 6.19% 5.30005.30005.65005.32062 710-
SPDR Barclays 1-3 ... BIL 91.5591.5491.550.00 0.00% 91.5491.5491.5591.55259 954-
SPDR Barclays Mor... MBG 25.07023.47026.650-0.001 -0.00% 25.10025.07025.13625.0713 520-
SPDR Barclays Shor... SJNK 27.5127.5027.530.00 0.00% 27.5227.5027.5327.51741 975-
SPDR Bloomberg B... JNK 35.9835.9735.990.02 0.06% 35.9635.9535.9935.966 992 112-
SPDR Bloomberg B... BWX 27.6127.4227.71-0.07 -0.25% 27.5727.5727.6427.68763 110-
SPDR DJ Euro STOX... FEZ 39.0838.9339.220.12 0.32% 39.0138.9739.1439.052 432 906-
SPDR DJ Wilshire R... RWR 95.7195.6295.750.16 0.17% 95.5095.3398.1195.55195 331-
SPDR Dow Jones In... DIA 267.12267.22267.250.63 0.24% 267.55266.59267.61267.043 443 837-
SPDR Global Dow E... DGT 87.3687.2587.840.00 0.00% 87.3687.3687.3687.36--
SPDR Gold Trust GLD 113.49113.46113.48-0.78 -0.68% 112.87112.79113.68114.255 915 564-
SPDR MidCap Trust... MDY 370.95371.12371.19-1.04 -0.28% 372.92370.78373.40373.05548 897-
SPDR Nuveen S&P H... HYMB 56.2855.7856.60-0.02 -0.04% 56.2656.2356.3956.3048 076-
SPDR S&P 500 SPY 292.04292.20292.21-0.21 -0.07% 293.09291.81293.22293.5347 300 144-
SPDR S&P Aerospa... XAR 98.7197.9299.310.71 0.72% 98.2198.2199.1698.59146 449-
SPDR S&P China ET... GXC 97.8089.9799.990.79 0.81% 98.5797.7198.5797.0144 064-
SPDR S&P Dividend... SDY 99.5799.2899.890.75 0.75% 99.6999.5099.77100.02288 208-
SPDR S&P Emerging... GMF 97.850096.870098.9000-0.1499 -0.15% 98.230097.760098.360097.999919 773-
SPDR S&P Emerging... EWX 45.4444.3546.13-0.01 -0.02% 45.4545.3245.5545.4531 611-
SPDR S&P Global D... WDIV 68.7567.9069.390.32 0.47% 68.8068.7568.9069.3810 014-
SPDR S&P Health C... XHS 75.822771.280081.3900-0.0738 -0.10% 75.690075.690076.180075.89652 068-
SPDR S&P Insuranc... KIE 32.7231.9432.720.09 0.27% 32.6232.6132.7832.75559 440-
SPDR S&P Internati... GWX 34.5934.5234.70-0.04 -0.12% 34.6334.5934.6834.6324 843-
SPDR S&P Metals &... XME 34.8834.8635.01-0.22 -0.62% 35.1434.7835.1635.172 823 172-
SPDR S&P Oil & Gas... XES 16.6116.4916.710.19 1.18% 16.5216.4416.7016.441 154 575-
SPDR S&P Oil & Gas... XOP 42.4742.4742.540.46 1.10% 42.3442.0542.6442.1414 806 811-
SPDR S&P Pharmac... XPH 48.6948.4349.25-0.16 -0.33% 48.9548.6248.9848.8533 964-
SPDR S&P Semicond... XSD 77.6977.3878.07-0.65 -0.83% 78.5077.6178.5678.3459 727-
SPDR Select Sector... XLY 116.92116.93117.29-0.51 -0.43% 118.00116.88118.08117.787 429 707-
SPDR Select Sector... XLP 55.0255.0055.030.09 0.16% 55.0254.9155.1155.309 745 355-
SPDR Select Sector... XLE 75.0875.1075.130.47 0.63% 75.0174.5075.3575.1212 654 918-
SPDR Select Sector... XLF 28.7428.7328.74-0.11 -0.39% 28.9528.7029.0028.9859 140 597-
SPDR Select Sector... XLV 94.2794.2394.350.13 0.13% 94.3994.0794.4894.487 346 124-
SPDR Select Sector... XLI 79.7379.6779.810.24 0.31% 79.7579.6380.0079.8713 053 839-
SPDR Select Sector... XLK 74.6574.6174.71-0.26 -0.34% 75.1974.5875.3175.1617 595 708-
SPDR Select Sector... XLU 53.0652.9153.120.22 0.43% 52.7552.5153.2553.3119 622 441-
SPDR Series Trust ... XBI 95.5795.4395.55-1.52 -1.56% 97.2195.3197.4197.163 439 141-
SPDR Series Trust S... XHB 39.9139.8539.98-0.10 -0.25% 39.9139.7440.0440.103 264 263-
SPDR Wells Fargo P... PSK 42.7242.4243.300.10 0.23% 42.6242.6242.7642.6227 676-
Sandstorm Gold Lt... SAND 3.753.693.75-0.08 -2.09% 3.803.693.863.804 323 739-
Schwab Emerging M... SCHE 25.8825.7927.010.11 0.43% 25.8325.7625.9325.771 752 557-
Schwab U.S. Small-... SCHA 77.0976.9377.24-0.34 -0.44% 77.6477.0477.7477.43422 348-
Schwab US Aggreg... SCHZ 50.2049.9450.440.08 0.16% 50.1650.1350.2050.12284 760-
Seaboard Corporat... SEB 3 716.953 650.003 840.00-14.08 -0.38% 3 773.003 660.783 800.003 731.031 788-
Servotronics, Inc. SVT 10.269.5010.50-0.04 -0.39% 10.3110.2610.3110.302 550-
SilverCrest Metals... SILV 2.56002.28003.2500-0.0112 -0.44% 2.59002.45002.62002.571214 446-
Silvercorp Metals I... SVM 2.582.532.59-0.05 -1.90% 2.692.542.692.63462 536-
Solitario Explorati... XPL 0.35000.35510.3900-0.0251 -6.69% 0.36510.35000.38500.3751108 000-
Southwest Georgia... SGB 24.000022.510023.57000.9963 4.33% 23.000023.000024.000023.00375 004-
Sprott Physical Go... PHYS 9.619.619.62-0.08 -0.83% 9.579.579.659.69270 250-
Sprott Physical Go... CEF 11.6811.6611.69-0.05 -0.43% 11.6111.6011.7111.73710 212-
Sprott Physical Pla... SPPP 8.718.698.73-0.01 -0.11% 8.668.638.718.7238 070-
Sprott Physical Silv... PSLV 5.195.185.240.00 0.00% 5.175.155.225.19214 357-
SunLink Health Sys... SSY 1.281.101.450.02 1.59% 1.321.241.321.2619 007-
Synthetic Biologics... SYN 2.512.492.610.16 6.81% 2.352.302.872.35531 550-
Tanzanian Royalty... TRX 0.363110.330000.36880-0.00978 -2.62% 0.370000.357200.375000.37289127 852-
Taseko Mines, Ltd. TGB 0.80000.78500.81250.0424 5.60% 0.76220.75660.82000.75761 677 019-
Tengasco, Inc. TGC 0.89000.92800.9600-0.0566 -5.98% 0.93000.89000.95000.946626 840-
Teucrium Corn Fun... CORN 15.9315.0116.490.18 1.14% 15.7915.7715.9415.7567 049-
Teucrium Soybean SOYB 15.8815.7516.250.03 0.19% 15.8015.7615.9015.8572 190-
Teucrium Wheat ET... WEAT 6.406.346.500.01 0.16% 6.376.346.416.3997 218-
Timmins Gold Corp ALO 0.72300.71230.7424-0.0354 -4.67% 0.75880.71000.75880.7584243 469-
Tompkins Financia... TMP 86.7284.7586.722.45 2.91% 84.1184.0786.7284.2779 505-
TransAtlantic Petr... TAT 1.531.561.72-0.15 -8.93% 1.681.531.681.6830 640-
Trio-Tech Internat... TRT 4.3504.3004.430-0.037 -0.84% 4.3654.3504.4304.3876 600-
UBS ETRACS 2xLev... LBDC 16.41015.50016.3900.147 0.90% 16.38016.30916.41016.2631 270-
UBS ETRACS 2xLev... BDCL 16.3415.8716.400.04 0.21% 16.3016.2816.3916.3028 181-
UBS ETRACS Month... CEFL 15.7415.6915.830.05 0.32% 15.7415.7015.8015.69146 060-
UBS ETRACS Month... DVHL 19.880018.800020.46000.0812 0.41% 19.760019.744019.900019.79885 210-
UBS ETRACS Month... MRRL 15.8315.5015.950.12 0.76% 15.9215.6115.9215.71118 764-
UBS ETRACS Month... LMLP 17.5716.0518.190.57 3.35% 17.1017.1017.6017.0014 397-
UBS ETRACS Mthly... MORL 15.8515.7816.000.12 0.76% 15.7015.7015.9315.73196 757-
UQM TECHNOLOGI... UQM 1.351.271.330.06 4.65% 1.261.261.351.29138 615-
UltraPro MidCap40... UMDD 135.940125.000136.2500.525 0.39% 136.870135.940138.307135.4151 805-
UltraPro Short Dow... SDOW 13.9313.9013.98-0.10 -0.71% 13.8513.8514.0014.032 611 354-
United States 12 M... USL 26.0125.6226.470.10 0.39% 26.1825.8326.3825.9133 201-
United States Anti... UAMY 0.95000.85470.90000.1700 21.79% 0.78000.75050.95850.7800906 871-
United States Bren... BNO 22.0122.0022.040.01 0.05% 22.2721.9022.3722.00198 857-
United States Com... USCI 42.0041.5142.190.05 0.12% 42.0541.9042.1941.9550 430-
United States Natu... UNG 24.5924.6024.610.22 0.90% 24.5024.4624.6424.372 816 437-
United States Oil F... USO 14.9614.9514.960.16 1.08% 14.9914.7815.1514.8026 090 411-
Universal Security ... UUU 1.351.351.400.00 0.00% 1.301.301.371.3514 384-
Ur Energy Inc Comm... URG 0.78720.78600.8033-0.1394 -15.04% 0.80650.77800.82210.92664 338 408-
Uranium Energy Co... UEC 1.711.691.70-0.04 -2.29% 1.751.671.781.751 913 960-
VanEck Vectors Ag... MOO 65.8665.0966.61-0.14 -0.21% 66.1065.7966.2866.0062 795-
VanEck Vectors Ch... PEK 39.316838.160040.21000.9753 2.54% 39.250039.250039.316838.34156 300-
VanEck Vectors Ch... CNXT 25.3524.5926.110.42 1.68% 25.3825.2925.3824.933 590-
VanEck Vectors Co... KOL 15.8315.0116.570.13 0.83% 15.7915.7915.8515.7013 218-
VanEck Vectors En... EVX 97.930591.1800103.77000.0000 0.00% 97.930597.930597.930597.9305--
VanEck Vectors In... SCIF 44.1042.0744.90-3.54 -7.43% 45.4444.0645.5047.64156 174-
VanEck Vectors Oi... OIH 25.0425.0425.130.19 0.76% 24.9924.8125.1424.855 332 134-
VanEck Vectors Re... RTH 111.08110.24112.09-0.20 -0.18% 111.82111.00111.82111.28136 911-
VanEck Vectors St... SLX 45.9345.7846.26-0.08 -0.17% 46.0245.8146.2046.0133 189-
VanEck Vectors Un... FRAK 16.6415.6218.700.07 0.42% 16.6116.5616.7116.577 538-
Vaneck Vectors Af... AFK 21.5221.4821.79-0.02 -0.09% 21.6021.5221.6621.545 004-
Vaneck Vectors Br... BRF 17.0716.8018.650.28 1.67% 16.8016.8017.1716.79100 882-
Vaneck Vectors Gl... GEX 60.21059.99065.0000.288 0.48% 60.34060.21060.34059.9225 815-
Vaneck Vectors Go... GDX 18.7818.7418.75-0.15 -0.79% 18.5718.5018.9318.9341 224 268-
Vaneck Vectors In... IDX 21.0812.0026.00-0.01 -0.05% 21.0721.0421.1021.094 833-
Vaneck Vectors Ju... GDXJ 28.1428.0628.10-0.42 -1.47% 28.0327.8928.4228.5817 046 594-
Vaneck Vectors Po... PLND 17.3716.0017.800.06 0.35% 17.3717.3717.3717.31100-
Vaneck Vectors Ra... REMX 20.5318.9020.880.48 2.41% 20.3120.3020.7620.05108 398-
Vaneck Vectors Ru... RSX 21.1221.1121.120.06 0.28% 20.9920.9521.1321.068 367 192-
Vaneck Vectors Ur... NLR 52.660052.500075.00000.0003 0.00% 52.500052.500052.700052.65971 520-
Vaneck Vectors Vi... VNM 16.5816.0516.97-0.24 -1.43% 16.8216.5816.8216.82253 402-
Vanguard Consume... VCR 180.83180.06181.62-0.55 -0.30% 182.21180.54182.50181.3878 931-
Vanguard Consume... VDC 143.65141.09145.860.26 0.18% 143.71143.50143.95143.3997 746-
Vanguard Div Appr... VIG 112.45111.97112.890.36 0.32% 112.49112.35112.61112.09526 526-
Vanguard Energy E... VDE 104.69103.84105.250.66 0.63% 104.52104.03105.04104.03163 227-
Vanguard Extended... EDV 109.23107.00111.940.05 0.05% 108.70108.70109.39109.18132 048-
Vanguard Extended... VXF 123.87123.23124.79-0.40 -0.32% 124.64123.82124.74124.2781 745-
Vanguard FTSE All-... VEU 52.7552.6052.980.04 0.08% 52.7152.6752.8752.713 042 211-
Vanguard FTSE All-... VSS 113.89112.05122.25-0.10 -0.09% 113.81113.76114.08113.9969 146-
Vanguard FTSE Dev... VEA 43.8243.8144.000.01 0.02% 43.7943.7543.8943.816 096 889-
Vanguard FTSE Eme... VWO 41.8041.6841.980.17 0.41% 41.7541.6641.9341.6311 521 410-
Vanguard FTSE Pac... VPL 71.1666.0071.770.12 0.17% 71.0570.9971.2671.04239 341-
Vanguard FTSEEuro... VGK 57.3857.2157.45-0.05 -0.09% 57.3657.3257.4557.432 492 649-
Vanguard Financial... VFH 72.4472.1072.77-0.30 -0.41% 72.9772.4172.9772.74495 256-
Vanguard Growth E... VUG 160.30160.17160.63-0.50 -0.31% 161.35160.21161.35160.80559 873-
Vanguard Health C... VHT 179.14178.50179.30-0.06 -0.03% 179.53179.14179.81179.20118 264-
Vanguard High Div... VYM 89.3489.2189.600.20 0.22% 89.4789.2889.4789.14545 359-
Vanguard Industria... VIS 150.64150.09151.350.18 0.12% 150.94150.54151.35150.46129 352-
Vanguard Informat... VGT 201.45201.13201.85-0.32 -0.16% 202.56201.07202.97201.77632 800-
Vanguard Large-Ca... VV 134.81134.67135.01-0.10 -0.07% 135.38134.75135.38134.91158 582-
Vanguard Material... VAW 136.91136.08145.79-0.53 -0.39% 137.92136.85138.09137.4467 241-
Vanguard Mega Ca... MGC 101.39101.19101.61-0.06 -0.06% 101.94101.39101.94101.4518 740-
Vanguard Mid-Cap... VO 166.45166.20166.870.02 0.01% 166.98166.40167.16166.43143 974-
Vanguard Mid-Cap... VOT 142.70142.10145.00-0.33 -0.23% 143.47142.61143.57143.0350 334-
Vanguard Mid-Cap... VOE 115.97115.57116.710.22 0.19% 116.14115.90116.27115.75170 533-
Vanguard REIT ETF... VNQ 82.7882.7182.98-0.02 -0.02% 82.6982.5783.2182.823 756 046-
Vanguard S&P 500 ... VOO 269.56269.68269.72-0.19 -0.07% 270.55269.37270.67269.751 171 272-
Vanguard Small-Ca... VB 164.29163.79164.96-0.54 -0.33% 165.35164.17165.40164.83322 127-
Vanguard Small-Ca... VBK 187.17186.75187.93-0.98 -0.52% 188.57187.03188.81188.1561 005-
Vanguard Small-Ca... VBR 142.06141.65142.65-0.26 -0.18% 142.56141.95142.89142.32111 923-
Vanguard Telecom... VOX 86.4385.9091.00-0.37 -0.43% 87.0786.4287.2986.80684 914-
Vanguard Total Sto... VTI 151.16151.01151.47-0.15 -0.10% 151.82151.05151.84151.311 809 608-
Vanguard Total Wo... VT 76.7874.5077.77-0.02 -0.03% 76.8976.7476.9776.801 585 367-
Vanguard Utilities ... VPU 119.56119.06120.380.46 0.39% 118.98118.50120.04119.10161 814-
Vanguard Value ET... VTV 113.26113.06113.470.17 0.15% 113.48113.18113.49113.09868 511-
Velocity Shares 3x... DWT 5.885.865.87-0.17 -2.81% 5.835.636.096.0518 854 685-
Velocity Shares 3x... UWT 39.86039.87039.9101.121 2.89% 40.20038.46041.48038.7394 275 004-
VelocityShares 3X ... DGAZ 19.5219.5019.52-0.58 -2.89% 19.7919.4519.8720.106 689 163-
VelocityShares 3x ... UGAZ 68.9068.8968.972.07 3.10% 67.9867.7169.2066.83937 235-
Vista Gold Corp VGZ 0.47230.47500.5200-0.0357 -7.03% 0.49100.46000.50800.5080195 522-
Wells Fargo Advan... EAD 8.007.998.04-0.07 -0.87% 8.068.008.068.07114 304-
WidePoint Corp. WYY 0.45000.45620.4900-0.0140 -3.02% 0.48000.45000.48000.464078 280-
Wireless Telecom G... WTT 2.001.962.390.05 2.56% 1.971.922.011.9535 664-
WisdomTree Asia L... ALD 43.0742.5750.000.00 0.00% 43.0743.0743.0743.07--
WisdomTree Bloom... USDU 26.571026.520026.66000.0411 0.15% 26.620026.540126.667026.529967 997-
WisdomTree Chine... CYB 25.5325.3725.660.14 0.55% 25.4925.3525.5325.397 582-
WisdomTree Divide... DTN 92.16037.37092.9400.113 0.12% 92.24092.16092.53892.0478 415-
WisdomTree Emerg... DGS 46.7145.6847.000.16 0.34% 46.6146.5746.8046.5552 532-
WisdomTree Emerg... DEM 44.3043.2945.060.30 0.68% 44.1944.1444.3544.00169 620-
WisdomTree Intern... DLS 72.4671.4873.16-0.16 -0.22% 72.4472.3772.5772.6237 835-
WisdomTree Japan... DFJ 77.2175.9377.730.43 0.56% 76.8476.8477.2476.7817 647-
WisdomTree MidCa... EZM 42.0941.8742.38-0.15 -0.36% 42.2542.0942.3942.2444 130-
WisdomTree Trust... DES 30.2529.5930.440.00 0.00% 30.3330.2230.4230.25108 544-
ZBB Energy Corpor... ESNC 0.28500.28350.30000.0119 4.36% 0.27310.27310.29000.2731350 534-
eMagin Corporatio... EMAN 1.451.351.55-0.10 -6.45% 1.551.451.551.5514 419-
iBio, Inc. IBIO 0.89000.84980.87000.0000 0.00% 0.84000.82410.89000.890050 522-
iPath Bloomberg C... NIB 24.8924.7325.21-0.66 -2.58% 25.1224.8925.1925.5534 037-
iPath S&P 500 VIX ... VXZ 17.1217.1017.14-0.04 -0.23% 17.1517.0017.1817.16603 237-
iPath S&P 500 VIX ... VXX 26.7026.6126.620.06 0.23% 26.6126.2826.7826.6425 078 458-
iShares 10-20 Year... TLH 128.44128.36128.500.07 0.05% 128.18128.18128.45128.378 358-
iShares Asia / Pacif... DVYA 44.8044.7145.14-0.07 -0.16% 44.8644.7844.9544.8715 595-
iShares China Larg... FXI 43.1243.1643.190.33 0.77% 43.4043.1143.4542.7940 888 452-
iShares Cohen & St... ICF 102.45101.88102.670.07 0.07% 102.11102.04102.92102.38134 040-
iShares Core MSCI ... IPAC 58.9258.7259.080.16 0.27% 58.7958.7958.9858.7623 569-
iShares Core S&P 5... IVV 295.48295.60295.65-0.28 -0.09% 296.57295.26296.69295.763 317 089-
iShares Core S&P M... IJH 204.08204.21204.24-0.57 -0.28% 205.05204.01205.47204.652 076 743-
iShares Core S&P S... IJR 88.4488.1289.03-0.49 -0.55% 89.0388.3989.3388.933 468 726-
iShares Dow Jones... IYY 147.00146.55154.99-0.06 -0.04% 147.61146.88147.61147.0626 616-
iShares Edge MSCI ... EFAV 72.8772.8173.06-0.16 -0.22% 72.8972.8172.9773.03277 066-
iShares Edge MSCI ... EEMV 59.2059.1360.000.12 0.20% 59.2359.1059.2759.08306 603-
iShares Edge MSCI ... EUMV 25.310024.470026.04000.0101 0.04% 25.310025.272925.310025.29991 319-
iShares Edge MSCI ... ACWV 88.1387.0588.830.11 0.12% 88.0488.0088.2288.02120 108-
iShares Edge MSCI ... USMV 57.5857.5657.630.13 0.23% 57.5357.5157.6757.451 020 322-
iShares Edge MSCI ... INTF 28.4328.3628.440.04 0.14% 28.4128.3128.4428.39200 116-
iShares Edge MSCI ... LRGF 34.0832.1134.12-0.01 -0.03% 34.1734.0734.2234.0990 394-
iShares Edge MSCI ... SMLF 43.940043.870044.0700-0.1145 -0.26% 44.090043.920044.280044.054551 590-
iShares Emerging M... EMHY 45.7645.6945.950.13 0.28% 45.6345.6345.8745.6329 913-
iShares Europe ETF IEV 45.7845.6145.940.02 0.04% 45.7545.6845.8045.76175 126-
iShares GSCI Comm... GSG 17.6316.0817.750.08 0.46% 17.7317.5317.7817.55214 214-
iShares Global 100 ... IOO 49.0247.2549.15-0.10 -0.20% 49.2349.0249.2349.1270 481-
iShares Global Ene... IXC 37.2836.6940.000.19 0.51% 37.2237.1437.4437.09142 471-
iShares Global Fina... IXG 67.9663.7972.61-0.01 -0.01% 68.1167.9268.1967.9717 739-
iShares Global Hea... IXJ 62.6341.0165.000.06 0.10% 62.4762.3662.6962.5752 536-
iShares Global High... GHYG 49.6648.4150.81-0.02 -0.04% 49.6449.6049.6849.689 916-
iShares Global Mat... MXI 68.9268.7670.000.39 0.57% 69.0168.7169.0168.536 397-
iShares Global Tec... IXN 174.05173.75174.41-0.59 -0.34% 174.86173.99175.36174.6489 572-
iShares Global Tele... IXP 57.5949.2862.000.14 0.24% 57.6457.4457.8657.45300 965-
iShares Global ex U... HYXU 53.43052.22054.8100.025 0.05% 53.33853.32153.44053.4051 951-
iShares Intermedia... GVI 107.24106.06115.000.05 0.05% 107.17107.12107.25107.1926 958-
iShares Internation... WPS 37.6216.2537.78-0.18 -0.47% 37.6537.6237.7637.808 229-
iShares Internation... IDV 33.1633.1134.65-0.15 -0.45% 33.1533.1433.2333.31461 363-
iShares Latin Amer... ILF 31.3631.3331.560.32 1.03% 31.0630.9831.6331.044 369 180-
iShares MSCI All Pe... EPU 37.1435.5537.190.18 0.49% 37.0536.9537.3136.96106 721-
iShares MSCI Austr... EWA 22.3021.4522.50-0.07 -0.31% 22.3322.3022.4022.371 399 435-
iShares MSCI Austr... EWO 23.5810.5327.08-0.18 -0.77% 23.4423.4423.6123.769 578-
iShares MSCI BRIC ... BKF 40.7140.2640.900.17 0.42% 40.7140.5040.8940.5419 669-
iShares MSCI Belgiu... EWK 19.866.3719.97-0.19 -0.95% 20.0119.8620.0120.0511 076-
iShares MSCI Brazi... EWZ 33.7433.6733.690.77 2.34% 33.0732.9934.0932.9730 503 358-
iShares MSCI Canad... EWC 29.0528.9529.160.03 0.10% 29.0628.9729.1429.022 169 150-
iShares MSCI Chile ... ECH 46.25040.38050.5000.135 0.29% 46.16046.02546.51046.115748 263-
iShares MSCI China... ECNS 46.3140.0046.460.34 0.74% 46.4546.0346.5045.975 063-
iShares MSCI EAFE ... EFA 68.6368.5268.680.03 0.04% 68.5868.5268.7468.6017 357 207-
iShares MSCI EAFE ... EFG 80.8868.3980.940.01 0.01% 80.8080.7880.9980.8794 732-
iShares MSCI EAFE ... EFV 52.53052.53052.7700.065 0.12% 52.50052.41052.58052.4651 546 748-
iShares MSCI EMU I... EZU 41.9841.8642.170.00 0.00% 41.9641.9242.0541.982 892 119-
iShares MSCI Emerg... EEM 43.2343.2043.210.20 0.46% 43.0943.0343.3043.0366 444 577-
iShares MSCI Franc... EWQ 31.7922.1534.020.07 0.22% 31.7731.7531.8331.72341 934-
iShares MSCI Germ... EWG 30.5830.4930.600.02 0.07% 30.5730.5230.6330.562 591 165-
iShares MSCI Globa... VEGI 29.8529.6430.160.03 0.10% 29.7929.7529.8529.823 397-
iShares MSCI Hong ... EWH 24.2324.2324.910.21 0.87% 24.2424.1624.2824.025 154 740-
iShares MSCI Irelan... EIRL 46.1517.7146.66-0.44 -0.93% 46.1345.9746.1546.584 847-
iShares MSCI Israel... EIS 58.0154.6158.27-0.27 -0.47% 58.2658.0158.3958.283 731-
iShares MSCI Italy ... EWI 29.0719.2429.250.04 0.14% 28.9928.9629.1029.03408 402-
iShares MSCI Japan... EWJ 60.0459.9360.080.13 0.22% 59.8659.8060.1559.956 374 279-
iShares MSCI Japan... SCJ 77.6677.1078.130.32 0.41% 77.4277.2877.6777.3412 390-
iShares MSCI Malay... EWM 32.6632.0032.70-0.06 -0.18% 32.6132.4732.7032.72899 526-
iShares MSCI Mexic... EWW 50.9950.0052.50-0.15 -0.29% 50.9750.6951.3551.143 472 338-
iShares MSCI Nethe... EWN 30.8330.7530.96-0.09 -0.29% 30.8330.7830.9030.92127 016-
iShares MSCI Pacifi... EPP 45.7344.9046.490.04 0.09% 45.7545.7345.8745.69270 967-
iShares MSCI Philip... EPHE 30.5928.9831.040.39 1.29% 30.7530.4930.8030.20457 909-
iShares MSCI Polan... EPOL 24.0023.4825.380.04 0.17% 23.8123.7924.0423.96633 561-
iShares MSCI Russia... ERUS 33.8833.8334.000.13 0.39% 33.6633.5533.9133.7569 883-
iShares MSCI Singa... EWS 24.0220.5824.090.19 0.80% 24.0223.9824.0723.83605 276-
iShares MSCI South... EZA 54.9054.8555.800.78 1.44% 54.2054.1255.1054.121 681 950-
iShares MSCI South... EWY 67.8664.8868.000.21 0.31% 67.6567.6068.1567.652 396 583-
iShares MSCI Spain... EWP 30.8426.5335.32-0.22 -0.71% 30.7530.7430.8831.06725 741-
iShares MSCI Swed... EWD 33.2029.0033.390.17 0.51% 33.1933.1333.2733.03216 439-
iShares MSCI Switz... EWL 35.2634.0073.96-0.07 -0.20% 35.3235.2135.3435.33294 167-
iShares MSCI Taiwa... EWT 37.4736.5438.300.28 0.75% 37.5537.4537.5937.195 245 037-
iShares MSCI Thaila... THD 94.2883.5094.30-0.60 -0.63% 94.1093.7094.4594.88252 479-
iShares MSCI Unite... EWU 34.1532.5036.20-0.03 -0.09% 34.1234.0834.2134.182 034 044-
iShares Morningsta... IYLD 24.7423.1927.000.05 0.20% 24.6724.6724.7424.6932 144-
iShares Morningsta... JKL 157.4100156.5500158.4500-0.3247 -0.21% 158.0000157.4032158.0000157.73471 624-
iShares Mortgage R... REM 44.7444.6044.770.22 0.49% 44.6544.4644.7744.52217 126-
iShares North Ame... IGE 35.9735.9536.040.16 0.45% 35.8235.8236.1335.8137 131-
iShares North Ame... IGM 207.22206.67207.59-0.97 -0.47% 209.08207.00209.18208.198 687-
iShares North Ame... IGN 55.0850.5155.19-0.27 -0.49% 55.4355.0855.4355.353 913-
iShares North Ame... IGV 200.70197.08204.06-0.36 -0.18% 202.47200.40202.90201.06193 912-
iShares Residential... REZ 64.18060.33088.0000.101 0.16% 64.09063.84064.53564.0799 637-
iShares Russell 100... IWB 163.29163.31163.47-0.14 -0.09% 163.96163.17164.13163.41636 388-
iShares Russell 100... IWF 155.37155.12155.54-0.47 -0.30% 156.39155.24156.40155.841 125 889-
iShares Russell 100... IWD 129.51129.28129.830.15 0.12% 129.82129.44129.82129.361 346 118-
iShares Russell 200... IWM 170.38170.53170.54-0.84 -0.49% 171.75170.22171.82171.2215 722 336-
iShares Russell 200... IWO 215.82215.92216.32-1.51 -0.69% 217.67215.59218.23217.33723 015-
iShares Russell 200... IWN 135.43135.42135.66-0.45 -0.33% 135.99135.36136.33135.88830 207-
iShares Russell 300... IWV 173.98173.66174.91-0.17 -0.10% 174.73173.88174.73174.15154 831-
iShares Russell Mid... IWR 223.94223.42224.52-0.13 -0.06% 224.69223.87224.91224.02137 331-
iShares Russell Mid... IWS 92.3392.0893.590.07 0.08% 92.5292.2992.5492.26169 239-
iShares Russell Mid... IWP 136.05135.46136.45-0.40 -0.29% 136.88135.99137.10136.45307 430-
iShares S&P 100 ET... OEF 130.47128.48131.08-0.18 -0.14% 131.30130.39131.30130.65318 443-
iShares S&P 500 Gr... IVW 176.69176.34176.84-0.37 -0.21% 177.67176.52177.69177.06295 113-
iShares S&P 500 Va... IVE 118.53118.43118.670.13 0.11% 118.76118.46118.81118.40506 067-
iShares S&P Mid-Ca... IJK 235.35234.98236.18-1.05 -0.44% 236.75235.35237.41236.4077 989-
iShares S&P Mid-Ca... IJJ 170.06169.80170.52-0.14 -0.08% 170.54170.00170.80170.2046 802-
iShares S&P SmallC... IJS 169.65169.11170.84-0.65 -0.38% 170.67169.58171.25170.3063 049-
iShares Silver Trus... SLV 13.4413.4413.45-0.01 -0.07% 13.3413.3213.5413.4510 387 197-
iShares TIPS Bond E... TIP 110.59110.55110.630.01 0.01% 110.51110.51110.66110.58726 219-
iShares U.S. Aerosp... ITA 215.93214.58217.261.80 0.84% 214.87214.72216.55214.13117 809-
iShares U.S. Basic M... IYM 102.82102.62104.97-0.13 -0.13% 103.50102.67103.67102.95751 086-
iShares U.S. Broker... IAI 65.1164.1765.27-0.33 -0.50% 65.6665.0765.6665.4419 364-
iShares U.S. Consum... IYK 122.46119.90124.980.10 0.08% 122.82122.36122.85122.36152 796-
iShares U.S. Consum... IYC 210.63209.96213.51-0.38 -0.18% 212.06210.45212.06211.0110 651-
iShares U.S. Energy... IYE 41.7741.6041.910.26 0.63% 41.7441.5441.9141.51270 188-
iShares U.S. Financ... IYF 125.72123.78127.42-0.32 -0.25% 126.43125.64126.43126.0499 957-
iShares U.S. Financ... IYG 138.89137.67139.53-0.63 -0.45% 140.00138.81140.00139.5263 390-
iShares U.S. Health... IYH 201.55201.14204.340.26 0.13% 201.85201.30202.55201.2946 320-
iShares U.S. Health... IHF 197.87195.38202.000.03 0.02% 198.04197.70198.56197.8419 585-
iShares U.S. Home ... ITB 37.0236.9237.11-0.24 -0.64% 37.1436.6537.1937.254 039 382-
iShares U.S. Industr... IYJ 158.95158.78159.220.17 0.11% 160.57158.95160.57158.7839 145-
iShares U.S. Insuran... IAK 68.16064.08068.5000.091 0.13% 67.91467.87468.16768.0692 051-
iShares U.S. Medica... IHI 222.41221.40223.310.19 0.09% 222.68222.18223.00222.2263 616-
iShares U.S. Oil & G... IEO 74.5574.2174.890.70 0.95% 74.4273.9774.8873.8540 452-
iShares U.S. Oil Equ... IEZ 35.6334.8136.330.31 0.88% 35.5535.3135.7235.32224 941-
iShares U.S. Pharm... IHE 169.20168.47172.24-0.28 -0.17% 169.83169.15170.26169.4818 719-
iShares U.S. Real Es... IYR 81.9081.9081.92-0.05 -0.06% 81.7781.6882.3181.937 504 572-
iShares U.S. Techno... IYW 191.82191.31191.99-1.03 -0.53% 193.55191.62193.73192.8573 457-
iShares U.S. Teleco... IYZ 30.0830.0730.130.14 0.47% 30.0230.0230.2329.94781 895-
iShares U.S. Utilitie... IDU 135.82133.65137.780.43 0.32% 135.08134.72136.39135.3928 618-
iShares iBoxx $ Hig... HYG 86.2486.2486.260.02 0.02% 86.2286.2086.2886.227 096 667-
iShares iBoxx $ Inv... LQD 114.71114.38115.190.02 0.02% 114.60114.60114.79114.698 496 956-
ishares Gold Trust IAU 11.4911.4911.50-0.08 -0.69% 11.4411.4311.5111.5714 044 508-