Exchange:
List of Symbols for American Stock Exchange [AMEX]
CodeNameHighLowCloseVolumeChange 
SAAUltra Smallcap 600 Proshares75.9575.9575.95300-1.531.97 
SACHSachem Capital Corp4.9904.6004.95015,9000.1002.06 
SAGGTotal Bond Market Bear -1X Direxion31.2331.2331.231000.000.00 
SANDSandstorm Gold Ltd4.5504.3604.4202,314,3000.0200.45 
SBBSmallcap 600 Short Proshares39.6139.5139.616000.380.97 
SBIWestern Asset Intermediate Fund Inc9.9409.7609.94054,5000.1001.02 
SBIOAlps Medical Breakthroughs ETF27.9127.5927.7624,700-0.070.25 
SBMBasic Materials Short Proshares20.0620.0620.064000.130.63 
SBVIpath Pure Beta Broad Commodity19.4219.4219.425,0000.000.00 
SCAPAdvisorshares Cornerstone Small31.0031.0031.00100-0.280.90 
SCCUltrashort Consumer Services Proshares30.0030.0030.001000.000.00 
SCE-BSouth CA Edis 408 Pf24.2524.2524.251,1000.040.17 
SCE-CSouth CA Edis 424 Pf24.7524.4024.659,000-0.120.48 
SCE-DSouth CA Edis 431 Pf25.1525.0025.001,000-0.050.20 
SCE-ESouth CA Edis 478 Pf25.6225.0325.038,700-0.592.30 
SCHASchwab US Smallcap ETF62.2161.6461.96333,400-0.050.08 
SCHBSchwab US Broad Market ETF58.7858.3258.45761,100-0.120.20 
SCHCSchwab Intl Smallcap ETF34.3834.2334.29112,1000.120.35 
SCHDSchwab US Dividend Equity ETF45.5245.2645.291,057,400-0.160.35 
SCHESchwab EM Mkts Equity ETF26.3726.0726.25550,8000.190.73 
SCHFSchwab Intl Equity ETF32.3332.1732.251,590,2000.060.19 
SCHGSchwab US Largecap Growth ETF64.1963.6663.84281,200-0.140.22 
SCHHSchwab US REIT ETF40.8040.3340.48291,700-0.421.03 
SCHMSchwab US Midcap ETF47.8047.4447.60188,400-0.110.23 
SCHOSchwab Short-Term US Trsy ETF50.5250.4950.51140,2000.000.00 
SCHPSchwab US TIPS ETF55.4955.3655.38179,900-0.060.11 
SCHRSchwab Interm-Term US Treasury54.3954.2554.2983,100-0.030.06 
SCHVSchwab US Largecap Value ETF50.2449.8749.94265,600-0.120.24 
SCHXSchwab US Largecap ETF58.2757.7957.93698,300-0.120.21 
SCHZSchwab US Aggregate Bond ETF52.5652.4752.47295,400-0.050.10 
SCIDG-X Scientific Beta Europe ETF27.2827.2127.283,800-0.160.56 
SCIFIndia Smallcap ETF Vaneck56.5756.3456.4810,6000.260.46 
SCIJG-X Scientific Beta Japan ETF29.9429.9129.942000.010.03 
SCINIndia Smallcap Egshares19.9019.7619.784,7000.020.10 
SCIUG-X Scientific Beta US ETF28.7028.4928.5415,600-0.210.73 
SCIXG-X Scientific Beta Asia Ex-Jpn ETF25.2025.1425.14900-0.140.55 
SCJJapan Smallcap MSCI Ishares72.2071.8372.0533,3000.330.46 
SCOUltrashort DJ-UBS Crude Oil Proshares41.3638.0638.202,252,000-2.766.74 
SCPBShort-Term Corp Bond SPDR30.7030.6730.67997,900-0.020.07 
SCTOG-X JPM US Sector Rotator ETF24.5324.5124.51700-0.100.41 
SDDUltrashort Smallcap 600 Proshares21.0821.0621.063000.472.26 
SDEMG-X Super Dividend EM ETF16.2016.0616.194,4000.060.37 
SDIVG-X Superdividend ETF21.4021.2821.38140,5000.050.23 
SDOGAlps Sector Dividend Dogs ETF42.0641.7141.83141,700-0.100.24 
SDOWUltrapro Short DOW 30 Proshares29.7429.1429.641,278,4000.331.13 
SDPUltrashort Utilities Proshares25.0824.6124.811,600-0.060.24 
SDPISuperior Drilling Products Inc0.70000.67000.7000254,2000.01001.45 
SDSUltrashort S&P 500 Proshares50.6149.7950.407,911,2000.190.38 
SDYS&P Dividend SPDR88.5087.9688.10399,600-0.230.26 
SDYLEtracs Mt Pay 2X S&P Div ETN71.0370.4071.037,900-0.160.22 
SEAShipping Guggenheim ETF11.7011.5511.6161,200-0.030.26 
SEBSeaboard Corp4,4094,2634,345200170.39 
SEFFinancials Short Proshares13.0112.9112.9719,8000.010.08 
SENSSenseonics Holdings2.8802.3502.7804,095,9000.34013.93 
SFHYWisdomtree Short-Term Hi Yld Corp Bond50.1850.1850.1800.000.00 
SFIGWisdomtree Short-Term Corp Bond49.8349.8349.8300.000.00 
SFLALong Extd S&P 500 TR ETN Ipath214.8214.8214.81000.00.00 
SGASaga Communications39.7539.4039.655,900-0.250.63 
SGARSugar Pure Beta ETN Ipath23.4123.4123.411000.000.00 
SGBSouthwest Georgia Financial Corp19.7019.7019.701000.000.00 
SGDJAlps ETF Trust Sprott Junior Gold34.0432.9333.179,200-0.070.21 
SGDMSprott Gold Miners ETF20.9820.3720.4720,9000.000.00 
SGGDJ-UBS Sugar TR Sub-Idx ETN Ipath28.3227.6028.1998,0000.260.93 
SGOLPhysical Swiss Gold126.0124.6124.736,300-0.20.14 
SGY.WStone Energy Corp.2.4502.0302.4503,4000.30013.95 
SHS&P 500 Short Proshares33.4833.2133.413,574,9000.060.18 
SHAGWisdomtree Yield Enhanced U.S.50.2550.2550.2500.000.00 
SHESSGA Gender Diversity ETF SPDR67.0066.7466.862,900-0.090.13 
SHMShort-Term Muni Bond ETF SPDR48.9048.8548.89260,7000.010.02 
SHNYDirexion Silver Miners Bull 2X10.4910.2710.313,3000.060.59 
SHYDShort High-Yield Vaneck ETF24.4924.3524.4019,900-0.090.35 
SHYG0-5 Year Hi Yld Core Ishares47.4947.3447.41488,7000.070.15 
SICKDirexion Healthcare Bear 3X23.5823.5623.584000.723.15 
SIFSifco Industries5.7605.5505.760600-0.2404.00 
SIJUltrashort Industrials Proshares21.8321.8021.805000.502.32 
SILG-X Silver Miners ETF33.6833.1533.1872,700-0.120.36 
SILJPurefunds ISE Junior Silver ETF12.0411.7511.7830,800-0.040.34 
SIMGrupo Simec S.A. De C.V11.7411.1511.737,7000.474.17 
SIPEBarclays 0-5 Year TIPS ETF SPDR19.5919.5219.543,3000.010.05 
SIVRPhysical Silver16.7716.5816.6393,600-0.010.06 
SIZUS Size Mkt Neutral ETF Quantshares19.9319.9319.93100-0.080.40 
SIZEUSA Size Factor Ishares ETF77.4377.0577.277,000-0.110.14 
SJBHigh Yld Short Proshares23.6323.5223.5823,500-0.020.08 
SJNKST High Yield Bond ETF SPDR27.7727.7027.722,469,4000.020.07 
SKFUltrashort Financials Proshares26.5326.0726.3628,4000.090.34 
SKYSkyline Corp11.5010.5310.9451,900-0.050.45 
SLVSilver Trust Ishares16.2416.0416.108,798,600-0.020.12 
SLVPGlobal Silver Miners MSCI Ishares10.8710.7010.74201,3000.000.00 
SLXSteel Vaneck ETF40.3939.8840.2017,7000.441.11 
SLYS&P Smallcap 600 SPDR118.2117.4117.810,200-0.30.24 
SLYGS&P Smallcap Growth ETF SPDR209.1206.8208.420,7000.40.17 
SLYVS&P Smallcap Value ETF SPDR113.8113.0113.534,200-0.30.23 
SMBMunicipal Short Vaneck ETF17.6317.5917.5923,900-0.020.11 
SMDS&P 1000 ETF SPDR89.6288.8088.984,600-0.890.99 
SMDDUltrapro Short Midcap 400 Proshares15.0214.7214.896,3000.161.09 
SMDVRussell 2000 Divd Proshares53.5753.1253.4033,000-0.020.04 
SMEZEuro Stoxx Smallcap ETF SPDR60.0359.8659.861,7000.040.07 
SMHSemiconductor Vaneck ETF86.1285.0785.478,731,7000.190.22 
SMHDEtracs Mt Pay 2X US Smallcap Hi Div ETN18.1117.6617.9355,100-0.090.49 
SMINIndia Smallcap MSCI Ishares45.1744.8345.0417,6000.180.40 
SMKUltrashort MSCI Mexico Proshares15.4115.4115.411000.000.00 
SMLFIshares US Smallcap Multifactor ETF35.1634.8835.0918,8000.050.14 
SMLLDirexion Smallcap Bull39.3939.3939.39100-1.062.62 
SMLVSSGA US Smallcap Low Vol Index SPDR89.4788.6989.355,100-0.140.16 
SMMDIshares Trust39.4339.4339.4300.000.00 
SMMUShort-Term Muni Bond Strgy ETF Pimco50.4950.3550.355,900-0.050.10 
SMMVIshares Min Vol USA Smallcap ETF27.3227.3227.32100-0.351.26 
SMNUltrashort Basic Materials Proshares17.6717.3917.4119,300-0.020.11 
SMTSSierra Metals Inc2.5302.4302.5304,8000.0803.27 
SNMPSanchez Midstream Partners LP10.609.6510.10118,700-0.706.48 
SOILG-X Fertilizers/Potash ETF9.4109.3009.3801,0000.0100.11 
SOPUltrashort Oil & Gas Proshares17.6017.6017.601,0000.050.28 
SOVBCambria Sovereign High Yield Bo28.9128.9128.911000.000.00 
SOXLSemiconductor Bull 3X Direxion91.1587.6989.18351,7000.810.92 
SOXSSemiconductor Bear 3X Direxion28.6327.5228.18448,900-0.190.67 
SOYBTeucrium Soybean17.8017.6717.7720,8000.040.23 
SPDNDirexion S&P 500 Bear 1X33.9933.8033.9117,7000.070.21 
SPFFG-X Superincome Preferred ETF12.6712.6212.6552,1000.020.16 
SPHBS&P 500 High Beta Powershares36.5636.0936.2994,6000.030.08 
SPHDS&P 500 Hi Div Low Vol PS39.7839.5339.60420,800-0.150.38 
SPHQS&P 500 High Qlty Powershares27.8927.7527.75130,300-0.100.36 
SPLVS&P 500 Low Vol Powershares45.2945.0245.061,330,400-0.080.18 
SPLXEtracs Mt Reset 2X S&P 500 TR ETN44.3044.2144.241,700-0.681.51 
SPLZDirexion Consumer Staples Bear 1X23.3423.3423.341000.000.00 
SPMOS&P 500 Momentum Portfolio PS30.2830.2730.271,300-0.150.49 
SPMVPowershares S&P 500 Minimum Variance25.6125.6125.6100.000.00 
SPPPSprott Physical Platinum and Palladium8.6608.5808.59018,8000.0700.82 
SPUNGlobal Spin-Off Vaneck21.9321.9321.93900-0.261.17 
SPUUDirexion S&P 500 Bull 2X41.1840.7741.182,100-0.831.98 
SPVMS&P 500 Value Momentum Portfolio PS26.1526.1526.1500.000.00 
SPVUS&P 500 Value Portfolio PS31.4331.2631.314,900-0.100.32 
SPXES&P 500 Ex-Energy Proshares51.1151.1151.11100-0.731.40 
SPXHVelocity Vol Hedge33.3633.2333.312,0000.030.09 
SPXLDirexion S&P 500 Bull 3X34.8534.0134.232,157,700-0.170.49 
SPXNS&P 500 Ex-Financials Proshares50.2250.2250.221000.000.00 
SPXSDirexion S&P 500 Bear 3X41.0840.0940.822,574,1000.230.57 
SPXTS&P 500 Ex-Technology Proshares48.5748.5748.571000.000.00 
SPXUUltrapro Short S&P 500 Proshares15.5915.2215.5111,961,2000.110.71 
SPXVS&P 500 Ex-Health Care Proshares51.4451.4451.441000.000.00 
SPYS&P 500 SPDR244.2242.2242.7136,747,900-0.40.16 
SPYBS&P 500 Buyback ETF SPDR56.5556.5556.551000.000.00 
SPYDS&P 500 High Divd ETF SPDR34.8734.6034.6878,400-0.150.43 
SPYGS&P 500 Growth ETF SPDR120.5119.7119.914,200-0.20.17 
SPYVS&P 500 Value ETF SPDR113.2112.2112.512,100-0.20.13 
SPYXS&P 500 Ex-Fossil Fuel ETF SPDR59.2958.9659.184,900-0.080.13 
SRCISrc Energy Inc7.7707.4507.6703,042,3000.0100.13 
SRLNBlackstone Gso Senior Loan SPDR47.3447.2747.34160,8000.030.06 
SRSUltrashort Real Estate Proshares32.0231.5631.9229,0000.461.46 
SRTYUltrapro Short Russell 2000 Proshares49.0847.6748.29680,6000.010.02 
SSGUltrashort Semiconductors Proshares15.9915.2215.453,400-0.120.77 
SSNSamson Oil & Gas Ltd0.43000.42000.420010,9000.00000.00 
SSOUltra S&P 500 Proshares90.8189.3889.762,126,000-0.310.34 
SSTShort-Term Tresury Bond SPDR30.2730.2130.2531,3000.000.00 
SSYSunlink Health Systems1.5601.3001.54013,3000.0301.99 
STIP0-5 Year TIPS Bond Ishares100.5100.4100.433,3000.00.01 
STOTShort Duration TR Tactical ETF SPDR49.9349.7649.903,100-0.010.02 
STPZ1-5 Year US TIPS Index ETF Pimco52.2652.1852.2252,900-0.010.02 
STRPStraight Path Communications In178.9178.5178.792,9000.20.09 
STSSupreme Industries21.0920.9420.94457,500-0.020.10 
SUBS&P S/T National Muni Bond Ishares106.3106.3106.333,8000.00.01 
SUSAIshares Trust102.3101.6101.815,800-0.30.27 
SVMSilvercorp Metals Inc2.8002.7002.720234,100-0.0401.45 
SVTServotronics Inc9.9909.5109.8204,3000.1351.39 
SVXYVIX Short-Term Fut Short Proshares74.1668.4370.6617,854,1002.423.55 
SYEMFS Core Equity ETF SPDR69.1668.6769.022,500-0.240.35 
SYGMFS Growth Equity ETF SPDR72.9372.6472.899000.100.14 
SYLDCambria Shareholder Yield ETF33.6033.4033.553,600-0.160.47 
SYNSynthetic Biologics Inc0.65000.57500.64202,052,2000.05208.81 
SYVMFS Value Equity ETF SPDR59.7859.7559.75500-0.991.63 
SZKUltrashort Consumer Goods Proshares15.2215.2215.221000.000.00 
SZODB Crude Oil -1X ETN Powershares90.5090.5090.501000.000.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.145.95.149
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,217-50.09
DJI21,675-760.35
SP5002,426-40.18
DAX12,165-380.31
FTSE7,324-640.86
NI22519,470-2321.18
CAC405,114-330.64
GLD1,284-30.25
BDI1,200494.26
HSI27,048-2971.08