Exchange:
List of Symbols for American Stock Exchange [AMEX]
CodeNameHighLowCloseVolumeChange 
FANGlobal Wind Energy First Trust13.0312.9813.0061,4000.131.01 
FANZProsports Sponsors ETF23.4023.3923.40700-0.060.26 
FASFinancial Bull 3X Direxion69.2768.0668.851,587,7000.050.07 
FAUSAustralia Alphadex First Trust32.5732.5532.571,0000.220.68 
FAXAberdeen Asia-Pacific4.3204.3004.300533,400-0.0200.46 
FAZFinancial Bear 3X Direxion10.2110.0210.10929,3000.010.10 
FBGXFI Enhanced Large Cap Growth ETN278.3275.9277.42,8001.40.52 
FBNDFidelity Total Bond ETF49.0748.9748.9814,300-0.110.22 
FBTBiotechnology Index NYSE ETF151.5150.5150.787,1000.00.01 
FCGNatural Gas ETF FT23.6123.2923.4390,400-0.180.76 
FCOAberdeen Global8.0907.9508.01019,300-0.0901.11 
FCOMFidelity Telecommunication MSCI ETF28.3228.0928.1014,100-0.170.58 
FCORFidelity Corporate Bond ETF48.6548.5148.529,500-0.150.31 
FDDStoxx Euro Select Div First Trust13.3813.2713.36253,0000.080.56 
FDHYFidelity High Yield Factor ETF50.0049.9550.00700-0.050.10 
FDISFidelity Consumer Disc MSCI ETF44.1143.8543.8790,500-0.240.54 
FDLMstar Dividend Leaders28.8228.7328.80188,600-0.060.21 
FDLOFidelity Low Volatility Factor ETF32.2232.1332.156,8000.060.19 
FDMDJ Select Microcap First Trust52.1351.9151.919,400-0.170.32 
FDMOFidelity Momentum Factor ETF34.1333.8133.847,100-0.010.03 
FDNDJ Internet Index First Trust145.2144.0144.0368,100-0.40.30 
FDRRFidelity Dividend ETF For Rising Rates31.1831.0731.1331,800-0.030.10 
FDVVFidelity Core Dividend ETF29.9029.7729.8222,900-0.060.20 
FENEnergy Income and Growth Fund23.1722.7422.8579,600-0.632.66 
FENYFidelity Energy MSCI ETF21.0520.8920.93186,000-0.080.38 
FEUStoxx Europe 50 SPDR34.2734.0934.2726,0000.240.71 
FEULCredit Suisse FI Enhanced Europe 50 Etns95.4694.8895.461,3001.641.75 
FEZEuro Stoxx 50 ETF SPDR39.3939.0739.332,981,5000.180.46 
FFEUBarclays ETN FI Enhanced Europe 5099.6498.7299.6245,1001.441.47 
FFHGFormula Folios Hedged Growth ETF29.1628.9429.168,000-0.030.10 
FFIUFieldstone Uva Unconstrained Medium-Term24.3424.3424.341000.000.00 
FFRFTSE En Dev Mkts Rel Est First Trust45.3645.2545.251,700-0.150.33 
FFSGFormulafolios Smart Growth ETF26.7826.7426.758,900-0.010.04 
FFTGFormulafolios Tactical Growth ETF25.1425.0325.0310,7000.090.36 
FFTIFormula Folios Income ETF24.0423.9324.0125,900-0.010.04 
FFTYInnovator Ibd 50 Fund ETF37.2436.9636.97201,200-0.100.27 
FGDDJ Global Select Dividend First Trust25.1025.0325.0541,8000.090.36 
FHLCFidelity Health Care MSCI ETF43.0842.9742.9953,900-0.100.23 
FIBRUS Fixed Income Balanced Risk Ishares97.3397.1297.203,600-0.180.18 
FIDIFidelity International High Dividend ETF22.3622.2422.354,2000.160.70 
FIDUFidelity Industrials MSCI ETF38.5838.3138.4336,600-0.050.13 
FIEEFI Enhanced 2X Europe 50 ETN166.3166.3166.38000.90.53 
FIEGFI Enhanced Global High Yield163.0163.0163.01000.00.00 
FIEUFI Enhanced Europe 50 ETN127.3127.3127.31000.00.00 
FIHDFI Enhanced Global High Yield ETN165.3163.1165.09,4001.00.62 
FILLGlobal Energy Producers Ishares MSCI ETF23.1723.0023.0564,2000.080.35 
FINUUltrapro Financials Proshares94.4293.0593.7423,2000.420.45 
FINZUltrapro Short Financials Proshares7.5807.3507.5802,8000.3004.12 
FISKEmpire State Realty Op LP Se17.2417.2417.241000.000.00 
FIVAFidelity International Value Factor ETF22.9022.8522.901,4000.070.28 
FIWWater ETF FT49.6249.2249.4117,200-0.110.22 
FIYYBarclays Plc98.6197.6498.5312,2000.930.95 
FLAGWeatherstorm Forensic Accounting41.9741.9541.972,000-0.340.80 
FLAUAustralia Franklin FTSE ETF25.4725.4725.47200-0.391.51 
FLAXFranklin Asia Ex Japan ETF22.3722.3422.372000.210.95 
FLBLFranklin Templeton ETF Trust25.2325.2325.2300.000.00 
FLBRBrazil Franklin FTSE ETF22.3422.1622.2679,4000.703.24 
FLCACanada Franklin FTSE ETF25.0325.0325.033000.120.48 
FLCHChina Franklin FTSE ETF24.7724.7524.751,9000.251.02 
FLCOLiberty Investment Grade Corp ETF23.7323.7323.731000.000.00 
FLDRFidelity Low Duration Bond Factor ETF50.1550.1450.147,7000.000.00 
FLEEEurope Franklin FTSE ETF24.5824.5124.5195,9000.150.62 
FLEHEurope Hedged Franklin FTSE ETF24.5224.5224.521000.000.00 
FLEUFI Enhanced Europe 50 ETN Series B147.6147.5147.61,1002.71.87 
FLFRFrance Franklin FTSE ETF25.3625.1525.367000.050.20 
FLGBUnited Kingdom Franklin FTSE ETF25.4425.4425.441000.000.00 
FLGECS FI Large Cap Growth Enhanced ETN277.8275.5275.53,000-0.20.08 
FLGRGermany Franklin FTSE ETF23.4523.4523.45100-0.311.30 
FLHKHong Kong Franklin FTSE ETF25.3825.3825.38300-0.150.59 
FLHYFranklin Templeton ETF Trust25.3325.3325.33100,0000.281.12 
FLIAFranklin Templeton ETF Trust24.7224.7224.7200.000.00 
FLINFranklin India ETF22.9422.9322.941,1000.220.97 
FLIOFranklin Intl Opportunities ETF28.4028.4028.401,2000.000.00 
FLIYItaly Franklin FTSE ETF24.1124.1124.11400-0.160.66 
FLJHJapan Hedged Franklin FTSE ETF25.6725.6625.667000.150.59 
FLJPJapan Franklin FTSE ETF25.8125.7525.803,7000.190.72 
FLKRSouth Korea Franklin FTSE ETF22.9922.9922.991,0000.120.52 
FLLVLiberty US Low Volatility ETF31.8831.8831.881000.000.00 
FLMGlobal Engineering and Construction ETF55.5755.5755.571000.290.52 
FLMBFranklin Liberty Municipal Bond ETF24.5224.5224.521000.090.37 
FLMIFranklin Liberty Intermediate Munic24.2624.2624.26100-0.040.16 
FLMXMexico Franklin FTSE ETF25.3125.3125.31100-0.441.71 
FLOTFloating Rate Bond Ishares ETF50.9850.9550.95951,400-0.010.02 
FLQDLiberty Global Dividend28.0427.9428.045000.200.72 
FLQELiberty Emerging Marketfs ETF30.6230.4830.4855,8000.331.09 
FLQGLiberty Global Equity ETF30.4230.4230.421000.000.00 
FLQHLiberty Intl Equity Hedged ETF25.3025.3025.307000.000.00 
FLQLFranklin Libertyq U.S. Equity ETF30.1630.0530.052,000-0.010.03 
FLQMFranklin Libertyq U.S. Mid Cap Equity29.1629.1629.1600.000.00 
FLQSFranklin Libertyq U.S. Small Cap Equity30.0229.8929.942,200-0.070.23 
FLRNInv Growth Floating Rate ETF SPDR30.7530.7330.74563,700-0.010.03 
FLRTAdvisorshares Pacific Asset Enh49.2449.2349.242,500-0.060.12 
FLRUFranklin Russia ETF22.5022.5022.50200-0.462.00 
FLSWFranklin Switzerland ETF22.8722.7222.871,7000.220.97 
FLTBFidelity Limited Term Bond ETF49.4949.3749.4610,6000.100.20 
FLTRInvestment Grade Floating Rate Vaneck25.2925.2625.2952,6000.000.00 
FLTWTaiwan Franklin FTSE ETF25.2025.2025.202,8000.341.35 
FMFrontier 100 Ishares MSCI ETF29.3529.1129.28126,1000.180.62 
FMATFidelity Materials MSCI ETF34.0733.9033.9531,300-0.140.41 
FMDGFieldstone Merlin Dynamic Large Cap29.7129.6229.71900-0.080.27 
FMFMstar Managed Futures Strategy Fund FT48.2848.1148.112,400-0.200.41 
FNCFFinancials Ishares Edge MSCI Multifactor34.5034.5034.5000.000.00 
FNCLFidelity Financials MSCI ETF40.7540.3340.65187,2000.110.27 
FNDASchwab Fundamental US Smallcap40.9040.7040.71140,800-0.210.51 
FNDBSchwab Fundamental US Broad Market38.1638.0838.119,300-0.110.27 
FNDCSchwab Fundamental Intl Smallcap34.8434.6334.81112,5000.130.37 
FNDESchwab Fundamental EM Large Company28.3328.1528.27163,6000.421.51 
FNDFSchwab Fundamental Intl Large Company29.9429.7829.89630,3000.120.40 
FNDXSchwab Fundamental US Largecap38.1838.0938.10186,100-0.100.26 
FNGAdvisorshares New Tech and Media ETF22.1721.9222.0214,1000.040.18 
FNGDBMO Rex Microsectors Fang Index -3X23.7622.8523.7659,5000.441.89 
FNGUBMO Rex Microsectors Fang Index 3X78.4975.7375.7372,300-0.871.14 
FNIChindia ETF FT38.3338.0638.0633,0000.040.11 
FPEPreferred Securities and Income ETF FT19.1419.0819.12578,300-0.100.52 
FPEIFT Institutional Preferred Securities19.0318.9319.0311,400-0.130.65 
FPXUS IPO Index First Trust73.8473.4973.5163,700-0.330.45 
FQALFidelity Quality Factor ETF33.4433.3633.374,600-0.020.06 
FRAKUnconventional Oil & Gas Vaneck ETF17.3017.0917.2213,800-0.030.17 
FRDFriedman Industries Inc9.8409.1959.75087,7000.5105.52 
FRELFidelity Real Estate MSCI ETF24.6424.3724.4168,800-0.230.93 
FRIS&P REIT Index23.4123.1923.25179,100-0.210.90 
FRLGLarge Cap Growth Index-Linked Exchange121.0120.0120.19,3000.10.07 
FRNFrontier Markets Portfolio PS14.2014.1614.205,2000.100.71 
FSIFlexible Solutions International Inc1.6201.5501.62010,1000.0603.85 
FSPFranklin Street Properties8.6708.4908.490364,400-0.1301.51 
FSTAFidelity Consumer Staples MSCI ETF31.9831.7331.9841,7000.150.47 
FTECFidelity Info Tech MSCI ETF58.3557.9658.04294,5000.000.00 
FTFFranklin Templeton Limited Duration11.2111.1711.2064,3000.020.18 
FTLSLong/Short Equity ETF FT40.0339.8739.9437,200-0.020.05 
FTNWFte Networks Inc17.7617.2517.734,1000.261.49 
FTSDFranklin Short Dur US Government ETF95.0694.9194.912,600-0.160.17 
FTVAAptus Fortified Value ETF28.5928.5828.59400-0.120.42 
FUDCMCI Food TR ETN UBS E-Tracs16.2516.2516.25500-0.010.03 
FUEMLCX Biofuels Index TR ETN Elements6.2306.0006.2304000.2303.83 
FUTManaged Futures Strategy Proshares40.1040.0840.082,400-0.280.69 
FUTYFidelity Utilities MSCI ETF34.7334.2934.5061,800-0.250.72 
FVALFidelity Value Factor ETF33.7633.6733.6923,800-0.090.27 
FVDValue Line Dividend Idx First Trust31.0330.9030.97248,300-0.020.06 
FVLValue Line 100 ETF First Trust23.6623.6423.66700-0.120.50 
FWDBMadrona Global Bond ETF25.5225.4925.521,0000.010.04 
FWDDMadrona Domestic ETF54.7354.7354.734000.460.84 
FWDIMadrona International ETF30.5730.5730.574000.140.46 
FXAAustralian Dollar Trust PS74.3474.1574.3330,9000.771.05 
FXBBritish Pound Sterling Trust PS127.4127.0127.419,5001.31.01 
FXCCanadian Dollar Trust PS Currencyshares75.2275.0175.1758,4000.821.10 
FXCHChinese Renminbi Trust PS Currencyshares72.6072.6072.601000.000.00 
FXDConsumer Disc Alphadex First Trust43.2943.0043.0126,400-0.400.92 
FXEEuro Trust PS Currencyshares112.6112.2112.5236,4000.90.78 
FXFSwiss Franc Trust PS Currencyshares94.5194.2194.5122,4000.610.65 
FXGConsumer Staples Alphadex First Trust46.9246.7346.8518,500-0.030.06 
FXHHealthcare Alphadex First Trust ETF77.6677.0077.3829,100-0.050.06 
FXIChina Large-Cap Ishares ETF42.4041.9042.3929,884,0000.992.39 
FXLTechnology Alphadex First Trust59.7659.3659.38107,400-0.260.44 
FXNEnergy Alphadex First Trust16.8716.6516.7399,500-0.110.65 
FXOFinancial Alphadex First Trust32.1732.0132.0988,000-0.040.12 
FXPUltrashort FTSE China 25 Proshares73.7771.7771.9180,400-3.444.57 
FXRIndust/Producer Dur Alphadex First Trust40.6840.3840.5356,800-0.030.07 
FXSSwedish Krona Trust PS Currencyshares106.3106.3106.34000.20.21 
FXSGSingapore Dollar Trust PS Currencyshares72.2672.2672.261000.000.00 
FXUUtilities Alphadex First Trust26.2525.9426.07106,600-0.210.80 
FXYJapanese Yen Trust PS Currencyshares85.9185.5085.80542,5000.750.88 
FXZMaterials Alphadex First Trust42.7042.4442.4624,900-0.260.61 
FYLDCambria Foreign Shareholder Yie25.4825.2525.457000.120.47 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.198.77.35
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,820-50.07
DJI25,058-60.03
SP5002,802-30.09
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,23190.74
BDI1,200494.26
HSI30,063-2530.83