Exchange:
List of Symbols for American Stock Exchange [AMEX]
CodeNameHighLowCloseVolumeChange 
SAAUltra Smallcap 600 Proshares79.7579.7579.753000.801.01 
SACHSachem Capital Corp5.0104.7504.95013,0000.0501.02 
SAGGTotal Bond Market Bear -1X Direxion31.3131.2831.316000.020.06 
SANDSandstorm Gold Ltd3.6403.4503.5303,810,000-0.1103.02 
SBBSmallcap 600 Short Proshares39.1039.1039.101000.000.00 
SBIWestern Asset Intermediate Fund Inc9.8409.7909.81010,3000.0000.00 
SBIOAlps Medical Breakthroughs ETF25.4925.1125.4249,9000.120.47 
SBMBasic Materials Short Proshares20.8620.8620.86100-0.301.42 
SBVIpath Pure Beta Broad Commodity20.2720.2720.271000.000.00 
SCAPAdvisorshares Cornerstone Small30.5530.5530.551000.000.00 
SCCUltrashort Consumer Services Proshares30.0630.0630.061000.000.00 
SCE-BSouth CA Edis 408 Pf23.7823.7823.781000.000.00 
SCE-CSouth CA Edis 424 Pf24.0024.0024.00200-0.090.37 
SCE-DSouth CA Edis 431 Pf25.1525.1225.15200-0.060.24 
SCE-ESouth CA Edis 478 Pf25.1025.1025.10200-0.301.18 
SCHASchwab US Smallcap ETF62.9462.4062.83338,9000.140.22 
SCHBSchwab US Broad Market ETF58.0357.8457.96358,1000.090.16 
SCHCSchwab Intl Smallcap ETF33.3933.2033.24155,800-0.020.06 
SCHDSchwab US Dividend Equity ETF44.9444.8244.86316,900-0.030.07 
SCHESchwab EM Mkts Equity ETF24.7524.6624.72642,2000.020.08 
SCHFSchwab Intl Equity ETF31.7031.5831.621,452,100-0.010.03 
SCHGSchwab US Largecap Growth ETF62.8262.6162.71207,9000.090.14 
SCHHSchwab US REIT ETF40.9040.6740.72381,9000.060.15 
SCHMSchwab US Midcap ETF47.6847.4047.57129,7000.030.06 
SCHOSchwab Short-Term US Trsy ETF50.5150.4550.47165,800-0.020.04 
SCHPSchwab US TIPS ETF55.5955.4055.43114,300-0.100.18 
SCHRSchwab Interm-Term US Treasury54.1453.9853.99134,000-0.110.20 
SCHVSchwab US Largecap Value ETF49.7849.5949.751,052,5000.160.32 
SCHXSchwab US Largecap ETF57.3357.1757.291,410,4000.100.17 
SCHZSchwab US Aggregate Bond ETF52.2852.1052.13218,500-0.090.17 
SCIDG-X Scientific Beta Europe ETF26.7426.6026.665,2000.110.41 
SCIFIndia Smallcap ETF Vaneck54.5353.9354.19254,100-1.953.47 
SCIJG-X Scientific Beta Japan ETF28.8328.8328.838000.090.31 
SCINIndia Smallcap Egshares18.4718.1718.3035,300-0.743.89 
SCIUG-X Scientific Beta US ETF28.2428.1128.2110,5000.110.39 
SCIXG-X Scientific Beta Asia Ex-Jpn ETF24.1224.1224.127000.220.92 
SCJJapan Smallcap Index MSCI Ishares69.5669.4169.5018,1000.350.51 
SCOUltrashort DJ-UBS Crude Oil Proshares36.1335.4035.441,336,700-0.701.94 
SCPBShort-Term Corp Bond SPDR30.6530.6330.64214,500-0.010.03 
SCTOG-X JPM US Sector Rotator ETF25.1325.1125.139000.030.12 
SDDUltrashort Smallcap 600 Proshares20.6820.5420.541,000-0.211.01 
SDEMG-X Super Dividend EM ETF15.9415.8715.883,4000.040.25 
SDIVG-X Superdividend ETF21.4521.3921.41642,3000.000.00 
SDOGAlps Sector Dividend Dogs ETF42.2242.0842.14219,5000.090.21 
SDOWUltrapro Short DOW 30 Proshares33.5333.2233.32634,000-0.210.63 
SDPUltrashort Utilities Proshares27.1426.7427.146,300-0.050.18 
SDPISuperior Drilling Products Inc0.94000.87000.900038,5000.01001.12 
SDSUltrashort S&P 500 Proshares13.0412.9612.985,003,200-0.050.38 
SDYS&P Dividend SPDR88.3187.9888.09549,2000.100.11 
SDYLEtracs Mt Pay 2X S&P Div ETN70.9470.9470.941000.000.00 
SEAShipping Guggenheim ETF11.9911.9011.9258,700-0.040.33 
SEBSeaboard Corp3,8903,8483,875200100.26 
SEFFinancials Short Proshares13.6113.4913.5138,700-0.080.59 
SENSSenseonics Holdings1.4101.2601.360600,000-0.0503.55 
SFHYWisdomtree Short-Term Hi Yld Corp Bond50.6950.6950.693000.150.30 
SFIGWisdomtree Short-Term Corp Bond49.5349.5349.531000.000.00 
SFLALong Extd S&P 500 TR ETN Ipath214.8214.8214.81000.00.00 
SGASaga Communications48.8548.2548.804,5000.250.51 
SGARSugar Pure Beta ETN Ipath26.3326.3326.331000.000.00 
SGBSouthwest Georgia Financial Corp20.0020.0020.001000.000.00 
SGDJAlps ETF Trust Sprott Junior Gold32.6131.2231.2543,800-1.344.11 
SGDMSprott Gold Miners ETF20.6920.0020.0173,700-0.512.49 
SGGDJ-UBS Sugar TR Sub-Idx ETN Ipath35.6734.3034.5289,900-1.383.84 
SGOLPhysical Swiss Gold122.5121.4121.530,000-0.80.64 
SGY.WStone Energy Corp.2.1002.0802.1003,600-0.2008.70 
SHS&P 500 Short Proshares33.9633.8633.902,034,000-0.060.18 
SHAGWisdomtree Yield Enhanced U.S.50.0850.0250.055,200-0.010.02 
SHESSGA Gender Diversity ETF SPDR65.8765.6865.842,4000.070.11 
SHMShort-Term Muni Bond ETF SPDR48.7448.6848.69469,6000.000.00 
SHNYDirexion Silver Miners Bull 2X12.8111.9011.9612,300-0.715.60 
SHVShort-Treasury Bond Ishares110.3110.3110.3469,4000.00.01 
SHY1-3 Year Treasury Bond Ishares84.6084.5184.541,060,200-0.030.04 
SHYDShort High-Yield Vaneck ETF24.3224.2324.2318,700-0.070.29 
SHYG0-5 Year Hi Yld Core Ishares47.9447.8847.92547,3000.010.02 
SICKDirexion Healthcare Bear 3X26.8326.8326.831000.010.04 
SIFSifco Industries7.4007.4007.4002,0000.1301.79 
SIJUltrashort Industrials Proshares22.8322.7622.76200-0.080.35 
SILG-X Silver Miners ETF36.9235.5335.55253,600-1.113.03 
SILJPurefunds ISE Junior Silver ETF13.1712.6912.7260,700-0.312.38 
SIMGrupo Simec S.A. De C.V10.439.7410.254,6000.070.69 
SIPEBarclays 0-5 Year TIPS ETF SPDR19.6119.5719.571,600-0.180.91 
SIVRPhysical Silver16.9016.6516.6971,500-0.060.36 
SIZUS Size Mkt Neutral ETF Quantshares20.7720.7720.771000.070.34 
SIZEUSA Size Factor Ishares ETF76.5876.4376.4312,4000.040.05 
SJBHigh Yld Short Proshares23.7023.6323.6560,500-0.010.04 
SJNKST High Yield Bond ETF SPDR28.0928.0528.06940,000-0.020.07 
SKFUltrashort Financials Proshares29.1428.4728.6017,200-0.381.31 
SKYSkyline Corp5.5805.3505.47011,0000.1302.43 
SLVSilver Trust Ishares16.3816.1116.158,053,500-0.080.49 
SLVPGlobal Silver Miners MSCI Ishares11.9611.3811.4364,200-0.413.46 
SLXSteel Vaneck ETF37.7236.7637.55231,1000.812.20 
SLYS&P Smallcap 600 SPDR120.9119.6120.723,5000.40.35 
SLYGS&P Smallcap Growth ETF SPDR212.0210.0211.931,5000.80.38 
SLYVS&P Smallcap Value ETF SPDR117.1115.9116.835,0000.30.27 
SMBMunicipal Short Vaneck ETF17.5817.5317.54917,800-0.020.11 
SMDS&P 1000 ETF SPDR91.1890.8090.843,500-0.050.06 
SMDDUltrapro Short Midcap 400 Proshares14.3914.3914.39100-0.130.90 
SMDVRussell 2000 Divd Proshares ETF53.2952.8153.2333,7000.370.70 
SMEZEuro Stoxx Smallcap ETF SPDR57.4857.4857.481000.170.30 
SMHSemiconductor Vaneck ETF84.7483.7484.372,520,000-0.180.21 
SMHDEtracs Mt Pay 2X US Smallcap Hi Div ETN21.0020.6520.746,300-0.231.10 
SMINIndia Smallcap Index Fund MSCI Ishares42.9242.5042.50110,500-1.232.81 
SMKUltrashort MSCI Mexico Proshares19.1219.1219.12200-0.361.85 
SMLFIshares US Smallcap Multifactor ETF35.6535.4735.472,1000.030.08 
SMLLDirexion Smallcap Bull40.2740.2540.276001.092.78 
SMLVSSGA US Smallcap Low Vol Index SPDR91.0990.2490.865,3000.310.34 
SMMUShort-Term Muni Bond Strgy ETF Pimco50.4350.1450.143,200-0.070.14 
SMMVIshares Min Vol USA Smallcap ETF27.3627.2727.315,6000.100.37 
SMNUltrashort Basic Materials Proshares18.6918.3918.58500-0.090.48 
SOILG-X Fertilizers/Potash ETF9.3809.3609.370800-0.0200.21 
SOPUltrashort Oil & Gas Proshares13.3313.3313.331,000-0.564.03 
SOVBCambria Sovereign High Yield Bo28.2527.8928.061,8000.070.25 
SOXLSemiconductor Bull 3X Direxion92.0088.3290.62298,800-1.061.16 
SOXSSemiconductor Bear 3X Direxion31.2129.9230.46266,8000.300.99 
SOYBTeucrium Soybean18.1317.9817.9918,500-0.120.66 
SPDNDirexion S&P 500 Bear 1X34.4734.4034.408,300-0.110.32 
SPFFG-X Superincome Preferred ETF12.8712.8312.86133,4000.010.08 
SPHBS&P 500 High Beta Powershares37.0836.7437.0170,7000.070.19 
SPHDPS S&P 500 Hi Div Low Vol39.9639.8339.86381,1000.060.15 
SPHQS&P 500 High Qlty Powershares27.6827.6127.64101,2000.000.00 
SPLVS&P 500 Low Vol Powershares44.3744.2344.251,864,6000.060.14 
SPLXEtracs Mt Reset 2X S&P 500 TR ETN43.1943.1943.191000.000.00 
SPLZDirexion Consumer Staples Bear 1X23.4723.4723.471000.000.00 
SPMOPS S&P 500 Momentum Portfolio28.8628.8628.861000.551.94 
SPPSanchez Production Partners Llc14.9014.5614.7553,000-0.151.01 
SPPPSprott Physical Platinum and Palladium7.6507.5807.59019,8000.0100.13 
SPUNGlobal Spin-Off Vaneck22.7122.5622.565000.331.48 
SPUUDirexion S&P 500 Bull 2X42.8342.6942.833000.270.63 
SPVMPS S&P 500 Value Momentum Portfolio25.1625.1325.168000.100.40 
SPVUPS S&P 500 Value Portfolio30.9130.7030.857,9000.130.42 
SPXES&P 500 Ex-Energy Proshares ETF49.7649.7649.762000.010.02 
SPXHVelocity Vol Hedge33.1833.0533.186,9000.110.33 
SPXLDirexion S&P 500 Bull 3X33.1732.8833.081,872,1000.210.64 
SPXNS&P 500 Ex-Financials Proshares ETF49.0849.0849.081000.000.00 
SPXSDirexion S&P 500 Bear 3X43.0942.7142.83571,800-0.240.56 
SPXTS&P 500 Ex-Technology Proshares ETF46.9646.9646.961000.000.00 
SPXUUltrapro Short S&P 500 Proshares16.3316.1916.224,455,400-0.130.80 
SPXVS&P 500 Ex-Health Care Proshares ETF50.1950.1250.12200-0.110.22 
SPYS&P 500 SPDR240.2239.5240.148,341,6000.50.22 
SPYBS&P 500 Buyback ETF SPDR54.8154.8154.811000.000.00 
SPYDS&P 500 High Divd ETF SPDR35.0934.9134.9841,5000.030.09 
SPYGS&P 500 Growth ETF SPDR118.0117.6117.828,1000.20.14 
SPYVS&P 500 Value ETF SPDR112.4111.8112.311,2000.50.44 
SPYXS&P 500 Ex-Fossil Fuel ETF SPDR58.2358.0658.182,1000.050.09 
SRCISrc Energy Inc.7.4307.1307.4001,964,1000.1101.51 
SRLNBlackstone Gso Senior Loan SPDR47.5447.5247.54214,8000.020.04 
SRSUltrashort Real Estate Proshares32.8632.5832.829,000-0.110.33 
SRTYUltrapro Short Russell 2000 Proshares48.2046.8547.08610,800-0.450.95 
SSGUltrashort Semiconductors Proshares16.2015.9616.057,7000.211.33 
SSNSamson Oil & Gas Ltd0.57000.50000.5300114,5000.00000.00 
SSOUltra S&P 500 Proshares87.7587.2487.601,292,9000.380.44 
SSTShort-Term Tresury Bond SPDR30.2530.1530.1544,400-0.060.20 
SSYSunlink Health Systems1.5901.5801.5908,9000.0100.63 
STIP0-5 Year TIPS Bond Ishares101.0100.9100.930,1000.00.03 
STOTShort Duration TR Tactical ETF SPDR49.9549.8549.951,7000.000.00 
STPZ1-5 Year US TIPS Index ETF Pimco52.5152.3852.4451,300-0.020.04 
STRPStraight Path Communications In180.0179.0180.047,3000.40.25 
STSSupreme Industries18.6818.1218.63132,1000.341.86 
SUBS&P S/T National Muni Bond Ishares106.0105.9106.0177,0000.00.04 
SVMSilvercorp Metals Inc.3.2002.8802.940532,800-0.2507.84 
SVTServotronics Inc9.2209.2109.2101,100-0.1902.02 
SVXYVIX Short-Term Fut ETF Short Proshares150.0147.4148.72,827,9000.10.08 
SYEMFS Core Equity ETF SPDR66.7966.7966.791000.000.00 
SYGMFS Growth Equity ETF SPDR69.6569.0169.473,9000.500.72 
SYLDCambria Shareholder Yield ETF33.7733.6033.768,6000.000.00 
SYNSynthetic Biologics Inc0.68000.54000.63003,647,7000.090016.67 
SYVMFS Value Equity ETF SPDR57.6457.6457.641000.000.00 
SZKUltrashort Consumer Goods Proshares15.7215.7015.72300-0.281.75 
SZODB Crude Oil -1X ETN Powershares87.8887.8887.881000.000.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.198.118.102
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,13950.08
DJI20,938430.21
SP5002,39840.18
DAX12,659400.31
FTSE7,485-110.15
NI22519,7211070.55
CAC405,348250.47
GLD1,256-100.77
BDI1,200494.26
HSI25,317-860.34