Exchange:
List of Symbols for American Stock Exchange [AMEX]
CodeNameHighLowCloseVolumeChange 
SAAUltra Smallcap 600 Proshares85.7084.3485.701,6001.151.36 
SACHSachem Capital Corp5.2705.1105.1206,100-0.0300.58 
SAGGTotal Bond Market Bear 1X Direxion31.5131.5131.511000.000.00 
SANDSandstorm Gold Ltd3.9003.5603.6407,187,200-0.4009.90 
SBBShort Smallcap 600 Proshares37.7937.7937.79100-0.090.24 
SBIWestern Asset Intermediate Fund Inc9.7909.7009.74030,500-0.0500.51 
SBIOAlps Medical Breakthroughs ETF26.7926.3826.6495,1000.180.68 
SBMShort Basic Materials Proshares20.9020.9020.901000.000.00 
SBVIpath Pure Beta Broad Commodity21.9221.9221.921000.000.00 
SCAPAdvisorshares Cornerstone Small31.3031.2731.276,7000.551.79 
SCCUltrashort Consumer Services Proshares29.7529.7529.751000.000.00 
SCE-BSouth CA Edis 408 Pf24.0724.0724.071000.010.04 
SCE-CSouth CA Edis 424 Pf24.4224.1524.202,2000.050.21 
SCE-DSouth CA Edis 431 Pf24.9524.8424.901,000-0.100.40 
SCE-ESouth CA Edis 478 Pf25.3525.3325.334,200-0.020.08 
SCHASchwab US Smallcap ETF64.6364.0264.33461,2000.190.30 
SCHBSchwab US Broad Market ETF58.0557.7857.82462,1000.010.02 
SCHCSchwab Intl Smallcap Eq ETF32.2532.1232.19230,800-0.040.12 
SCHDSchwab US Dividend Equity ETF45.0244.8444.87465,600-0.100.22 
SCHESchwab Emrg Mkts Equity ETF24.5124.3824.41776,600-0.100.41 
SCHFSchwab Intl Equity ETF30.6530.5330.551,250,100-0.090.29 
SCHGSchwab US Largecap Growth ETF61.8361.6161.64354,0000.070.11 
SCHHSchwab US REIT ETF41.6841.2041.26957,400-0.400.96 
SCHMSchwab US Midcap ETF48.2547.9548.05193,5000.040.08 
SCHOSchwab Short-Term US Trsy ETF50.4950.4650.49171,3000.000.00 
SCHPSchwab US Tips ETF55.6855.5555.64165,5000.100.18 
SCHRSchwab Interm-Term U.S. Trsy ETF53.9653.8553.9477,9000.090.17 
SCHVSchwab US Largecap Value ETF50.2449.9649.98260,900-0.060.12 
SCHXSchwab US Largecap ETF57.1856.9256.96649,800-0.010.02 
SCHZSchwab US Aggregate Bond ETF52.0051.9052.00293,2000.040.08 
SCIDGlobal X Scientific Beta Europe25.3925.3525.381,600-0.030.12 
SCIFIndia Smallcap ETF Market Vectors57.5657.1957.3565,700-0.530.92 
SCIJGlobal X Scientific Beta Japan28.0128.0128.011000.000.00 
SCINIndia Smallcap Egshares19.8119.6019.6522,700-0.050.25 
SCIUGlobal X Scientific Beta US ETF28.2428.1628.167,4000.030.11 
SCIXGlobal X Scientific Beta Asia E23.8423.8423.841000.000.00 
SCJJapan Smallcap Index MSCI Ishares67.1266.9967.0612,4000.210.31 
SCOUltrashort DJ-UBS Crude Oil Proshares39.1737.4738.872,165,2000.772.02 
SCPBSPDR Short-Term Corp Bd Barclays Capital30.6330.5930.61456,0000.000.00 
SCTOGlobal X Jpmorgan US Sector Rot25.0625.0025.068000.050.20 
SDDUltrashort Smallcap 600 Proshares19.3619.3219.322,300-0.050.26 
SDEMGlobal X Superdividend Emerg Mkts ETF15.8815.8015.859,700-0.040.25 
SDIVG-X Superdividend ETF21.7921.6221.70173,600-0.040.18 
SDOGAlps Sector Dividend Dogs ETF43.1642.8842.93252,300-0.160.37 
SDOWUltrapro Short DOW 30 Proshares33.4933.0033.451,324,7000.120.36 
SDPUltrashort Utilities Proshares27.9427.6527.893,7000.020.07 
SDPISuperior Drilling Products Inc0.85000.79000.790012,600-0.01001.25 
SDSUltrashort S&P 500 Proshares13.1613.0313.1511,494,9000.020.15 
SDYSPDR S&P Dividend89.7189.1489.34495,1000.120.13 
SDYLMonthly Pay 2X S&P Dividend ETN Etracs73.8673.0073.645,9000.360.49 
SEAShipping Guggenheim12.1912.0812.1768,3000.010.08 
SEBSeaboard Corp4,3544,1664,275600-430.99 
SEFShort Financials Proshares13.3713.2813.3514,900-0.020.15 
SENSSenseonics Holdings1.7201.6901.69073,500-0.0100.59 
SFHYWisdomtree Fundamental U.S. Sho50.4650.4650.462000.470.94 
SFIGWisdomtree Fundamental U.S. Sho49.6949.6949.6900.000.00 
SFLALong Extd S&P 500 TR ETN Ipath214.8214.8214.81000.00.00 
SGASaga Communications51.7551.4051.755,7000.100.19 
SGARSugar Pure Beta ETN Ipath26.7426.7426.74100-0.481.76 
SGBSouthwest Georgia Financial Corp21.4020.6021.003,700-0.482.23 
SGDJAlps ETF Trust Sprott Junior Go32.6031.0532.11461,3000.200.63 
SGDMSprott Gold Miners ETF19.6018.9719.53368,6000.030.15 
SGGDJ-UBS Sugar TR Sub-Idx ETN Ipath35.4933.6333.85145,700-1.574.43 
SGOLPhysical Swiss Gold123.3122.4123.314,4000.60.51 
SGY.WStone Energy Corp.2.4902.3502.4307,300-0.0200.82 
SHShort S&P 500 Proshares34.1233.9534.103,152,1000.010.03 
SHESPDR Series Trust SPDR SSGA Gen66.6466.4366.447,2000.010.02 
SHMSPDR S/T Muni Bd Barclays Capital48.5448.4948.51248,7000.020.04 
SHNYDirexion Daily Silver Miners Bull 2X11.7811.1911.748,2000.353.07 
SHVShort-Treasury Bond Ishares110.3110.3110.31,329,2000.00.01 
SHY1-3 Year Treasury Bond Ishares84.5784.5284.55594,2000.030.04 
SHYDMarket Vectors Short High-Yield24.1524.0324.0511,000-0.050.21 
SHYG0-5 Year High Yield Core Ishares47.9547.8947.90290,400-0.030.06 
SICKDirexion Daily Healthcare Bear27.2426.9426.94200-0.461.68 
SIFSifco Industries8.7508.3508.4105,800-0.0400.47 
SIJUltrashort Industrials Proshares22.6022.3922.391,200-1.747.21 
SILG-X Silver Miners ETF35.1634.0535.1193,1000.732.12 
SILJPurefunds ISE Junior Silver12.6012.1912.4385,5000.141.14 
SIMGrupo Simec S.A. De C.V11.1710.8710.9010,100-0.534.64 
SIPESPDR Barclays 0-5 Year Tips ETF19.8219.8219.822000.140.71 
SIVRPhysical Silver17.1216.9317.10172,800-0.120.70 
SIZUS Size Market Neutral ETF Quantshares21.2121.2121.211000.000.00 
SIZEMSCI USA Size Factor Ishares76.7576.5676.673,1000.110.14 
SJBShort High Yield Proshares23.8823.8023.88232,9000.070.29 
SJNKSPDR ST High Yield Bond ETF Barclays28.0928.0528.051,595,800-0.020.07 
SKFUltrashort Financials Proshares28.0127.5527.9442,1000.050.18 
SKYSkyline Corp6.6606.3306.38063,200-0.1101.69 
SLVSilver Trust Ishares16.6016.4016.579,668,600-0.110.66 
SLVPGlobal Silver Miners MSCI Ishares11.3110.9911.25216,0000.151.35 
SLXSteel ETF Market Vectors38.7038.1038.26101,800-0.651.67 
SLYS&P Smallcap 600 SPDR124.9123.2124.212,4000.80.64 
SLYGSPDR S&P Smallcap Growth ETF218.7216.5218.018,4001.50.69 
SLYVSPDR S&P Smallcap Value ETF121.2119.6120.647,5000.90.78 
SMBShort Municipal Index ETF Market Vectors17.4817.4617.4854,2000.020.11 
SMDSPDR S&P 1000 ETF93.2392.6293.231,7000.700.76 
SMDDUltrapro Short Midcap 400 Proshares13.9013.7213.902,7000.050.36 
SMDVProshares Russell 2000 Dividend55.8155.1555.5156,9000.380.69 
SMEZSPDR Euro Stoxx Small Cap ETF54.4554.4554.45100-0.230.42 
SMHSemiconductor ETF Market Vectors80.5479.7579.941,996,400-0.610.76 
SMHDEtracs Monthly Pay 2Xleveraged24.1323.7224.0024,1000.210.88 
SMINIndia Smallcap Index Fund MSCI Ishares44.6644.4444.5462,700-0.240.54 
SMKUltrashort MSCI Mexico Proshares20.1819.9220.011,3000.954.98 
SMLFIshares Factorselect MSCI USA S36.6536.5536.651,4000.160.44 
SMLLDirexiion Daily Small Cap Bull43.5043.4243.423001.553.70 
SMLVSPDR SSGA US Small Cap Low Volatility94.6793.6394.652,5000.840.90 
SMMUShort-Term Muni Bond Strgy ETF Pimco50.2150.2150.216000.100.20 
SMMVIshares Edge MSCI Min Vol USA Small-Cap27.6227.2727.621,0000.090.33 
SMNUltrashort Basic Materials Proshares17.7117.5317.606,5000.100.57 
SOILG-X Fertilizers/Potash ETF9.2409.2109.2302,100-0.0700.75 
SOPProshares Ultrashort Oil & Gas13.3913.3913.391000.000.00 
SOVBCambria Sovereign High Yield Bo27.4727.4727.47100-0.240.87 
SOXLSemiconductor Bull 3X Direxion79.2676.4277.26369,400-2.042.57 
SOXSSemiconductor Bear 3X Direxion7.5307.2607.440802,4000.1702.34 
SOYBTeucrium Soybean18.2218.0618.1017,900-0.090.49 
SPDNDirexion Daily S&P 500 Bear 1X17.3617.2517.3011,8000.000.00 
SPFFGlobal X Superincome Preferred13.0312.9813.0392,9000.030.23 
SPHBS&P 500 High Beta Powershares37.8737.4137.59177,600-0.030.08 
SPHDPowershares S&P 500 High Divide40.4640.1940.22558,800-0.080.20 
SPHQS&P 500 High Quality Powershares27.8527.7027.76117,600-0.040.14 
SPLVS&P 500 Low Volatility Powershares44.1643.9243.922,011,300-0.160.36 
SPLXEtracs Monthly Reset 2Xleverage42.8342.7342.737000.531.26 
SPLZDirexion Daily Consumer Staples Bear 1X23.4723.4723.471000.000.00 
SPMOPowershares S&P 500 Momentum Po28.6828.6828.681000.000.00 
SPPSanchez Production Partners Llc14.4013.7714.4055,7000.604.35 
SPPPSprott Physical Platinum and Pa7.8607.7907.85026,1000.0500.64 
SPUNMarket Vectors Global Spin-Off22.7822.7822.781,000-0.190.83 
SPUUDirexion Daily S&P 500 Bull 2X42.6042.4542.452,6000.090.21 
SPVMPowershares S&P 500 Value With Momentum25.2025.2025.201000.000.00 
SPVUPowershares S&P 500 Value Portf31.0031.0031.001000.000.00 
SPXEProshares S&P 500 Ex-Energy ETF49.8149.8149.812000.240.48 
SPXHVelocityshares Volatility Hedge33.2133.1333.212,7000.070.21 
SPXLDirexion Daily S&P 500 Bull 3X Shares132.1130.2130.3555,400-0.10.08 
SPXNProshares S&P 500 Ex-Financials48.6548.6548.652000.430.89 
SPXSDirexion Daily S&P 500 Bear 3X Shares8.7508.6208.7405,018,4000.0100.11 
SPXTProshares S&P 500 Ex-Technology47.4747.4747.471000.000.00 
SPXUUltrapro Short S&P 500 Proshares16.5916.3416.586,022,6000.030.18 
SPXVProshares S&P 500 Ex-Health Car48.9548.9548.952000.000.00 
SPYS&P 500 Index SPDR239.5238.4238.484,702,400-0.20.06 
SPYBSPDR S&P 500 Buyback ETF55.5555.5455.545000.290.52 
SPYDSPDR S&P 500 High Dividend ETF35.6135.3735.3953,800-0.190.53 
SPYGSPDR S&P 500 Growth ETF116.1115.6115.640,400-0.20.16 
SPYVSPDR S&P 500 Value ETF113.7113.3113.313,2000.10.09 
SPYXSPDR S&P 500 Fossil Fuel Free E57.9557.6757.706,500-0.130.22 
SRCISrc Energy Inc.8.3207.9608.0202,026,300-0.0901.11 
SRLNSPDR Blackstone Gso Senior Loan47.5447.5047.52158,300-0.010.02 
SRSUltrashort Real Estate Proshares32.4331.8932.3779,1000.441.38 
SRTYUltrapro Short Russell 2000 Proshares44.7543.1543.891,009,900-0.761.70 
SSGUltrashort Semiconductors Proshares18.0218.0218.023000.241.35 
SSNSamson Oil & Gas Ltd0.53000.51000.530022,9000.00000.00 
SSOUltra S&P 500 Proshares87.4186.5686.612,269,700-0.050.06 
SSTSPDR Short-Term Trsy Bond Barclays30.1930.1530.1755,9000.000.00 
SSYSunlink Health Systems1.5501.5301.5302,600-0.0301.92 
STIP0-5 Year Tips Bond Ishares101.3101.2101.345,5000.00.01 
STOTSPDR Doubleline Short Duration49.6849.5849.61500-0.060.12 
STPZ1-5 Year US Tips Index ETF Pimco52.6852.6152.6654,3000.020.04 
STRPStraight Path Communications In133.8126.5130.3802,3001.31.02 
STSSupreme Industries21.2120.6720.89123,600-0.120.57 
SUBS&P S/T Natnl Amt-Free Muni Bd Ishares105.8105.7105.855,0000.10.08 
SVTServotronics Inc10.3510.1510.153,000-0.201.93 
SVXYShort VIX Short-Term Fut ETF Proshares145.2141.3143.63,013,700-1.61.10 
SYESPDR MFS Systematic Core Equity66.7866.7066.707000.060.09 
SYGSPDR MFS Systematic Growth Equi69.3568.9569.0429,3000.140.20 
SYLDCambria Shareholder Yield ETF34.6134.4034.5014,1000.020.06 
SYNSynthetic Biologics Inc0.54000.48000.53001,668,2000.03006.00 
SYVSPDR MFS Systematic Value Equit59.4359.1559.282,300-0.050.08 
SZKUltrashort Consumer Goods Proshares15.9215.8715.921,1000.050.32 
SZODB Crude Oil Short ETN Powershares80.0480.0480.041000.000.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.224.128.175
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,02500.00
DJI20,975-210.10
SP5002,387-10.05
DAX12,47360.05
FTSE7,289130.18
NI22519,253-360.19
CAC405,288100.19
GLD1,26850.38
BDI1,200494.26
HSI24,58680.03