Exchange:
List of Symbols for American Stock Exchange [AMEX]
CodeNameHighLowCloseVolumeChange 
SAAUltra Smallcap 600 Proshares82.4982.4782.494001.381.70 
SACHSachem Capital Corp4.9004.6504.8802,7000.0901.88 
SAGGTotal Bond Market Bear -1X Direxion31.1431.1431.14100-0.130.42 
SANDSandstorm Gold Ltd3.7103.5803.7102,020,6000.1002.77 
SBBSmallcap 600 Short Proshares38.1438.1438.14200-0.110.29 
SBIWestern Asset Intermediate Fund Inc9.8709.8409.8501,6000.0400.41 
SBIOAlps Medical Breakthroughs ETF28.6927.6928.5819,9000.451.60 
SBMBasic Materials Short Proshares20.3120.2420.303000.120.59 
SBVIpath Pure Beta Broad Commodity20.2720.2720.271000.000.00 
SCAPAdvisorshares Cornerstone Small31.5631.5631.561000.140.45 
SCCUltrashort Consumer Services Proshares29.3429.3429.341000.000.00 
SCE-BSouth CA Edis 408 Pf24.0024.0024.001000.000.00 
SCE-CSouth CA Edis 424 Pf24.0324.0124.03300-0.110.46 
SCE-DSouth CA Edis 431 Pf25.1525.1525.153000.000.00 
SCE-ESouth CA Edis 478 Pf25.6025.4525.607000.100.39 
SCHASchwab US Smallcap ETF63.9063.2663.85309,7000.430.68 
SCHBSchwab US Broad Market ETF58.8558.5858.80324,3000.130.22 
SCHCSchwab Intl Smallcap ETF33.4433.2633.43101,1000.130.39 
SCHDSchwab US Dividend Equity ETF45.6245.4245.58357,2000.090.20 
SCHESchwab EM Mkts Equity ETF24.8624.7424.82451,8000.080.32 
SCHFSchwab Intl Equity ETF31.7531.5931.721,135,4000.080.25 
SCHGSchwab US Largecap Growth ETF63.8663.5163.80260,0000.180.28 
SCHHSchwab US REIT ETF41.8841.5241.68356,2000.160.39 
SCHMSchwab US Midcap ETF48.1847.8448.13203,1000.240.50 
SCHOSchwab Short-Term US Trsy ETF50.4650.4250.44145,400-0.030.06 
SCHPSchwab US TIPS ETF55.5155.4055.47169,8000.020.04 
SCHRSchwab Interm-Term US Treasury54.3054.2454.2871,9000.000.00 
SCHVSchwab US Largecap Value ETF50.3650.1950.29272,8000.100.20 
SCHXSchwab US Largecap ETF58.1657.9158.12452,0000.130.22 
SCHZSchwab US Aggregate Bond ETF52.5352.4852.53226,4000.000.00 
SCIDG-X Scientific Beta Europe ETF26.5926.4926.572,0000.140.53 
SCIFIndia Smallcap ETF Vaneck56.5156.0156.3236,800-0.611.07 
SCIJG-X Scientific Beta Japan ETF29.6029.5929.601,0000.110.37 
SCINIndia Smallcap Egshares19.4519.2219.405,000-0.221.12 
SCIUG-X Scientific Beta US ETF28.8228.7428.7810,3000.000.00 
SCIXG-X Scientific Beta Asia Ex-Jpn ETF24.3424.2124.342,0000.070.29 
SCJJapan Smallcap Index MSCI Ishares70.4270.2770.417,100-0.260.37 
SCOUltrashort DJ-UBS Crude Oil Proshares51.0849.4549.64709,400-0.971.92 
SCPBShort-Term Corp Bond SPDR30.6530.6230.64481,1000.000.00 
SCTOG-X JPM US Sector Rotator ETF25.3525.3525.35300-0.220.86 
SDDUltrashort Smallcap 600 Proshares19.5519.5219.54300-0.462.30 
SDEMG-X Super Dividend EM ETF15.6415.5715.592,300-0.030.19 
SDIVG-X Superdividend ETF21.7621.6521.73100,9000.120.56 
SDOGAlps Sector Dividend Dogs ETF42.7142.4542.64126,9000.130.31 
SDOWUltrapro Short DOW 30 Proshares31.3630.9831.08434,7000.000.00 
SDPUltrashort Utilities Proshares26.0325.8925.915000.010.04 
SDPISuperior Drilling Products Inc0.64000.62000.630017,000-0.01001.56 
SDSUltrashort S&P 500 Proshares12.6112.5012.545,621,400-0.040.32 
SDYS&P Dividend SPDR89.1888.7888.99392,6000.170.19 
SDYLEtracs Mt Pay 2X S&P Div ETN73.1173.1173.11100-0.320.44 
SEAShipping Guggenheim ETF11.5011.3111.4941,1000.141.23 
SEBSeaboard Corp4,1103,8123,81222,800-1293.28 
SEFFinancials Short Proshares13.2613.1913.248,2000.030.23 
SENSSenseonics Holdings2.0701.9001.9102,770,500-0.1004.98 
SFHYWisdomtree Short-Term Hi Yld Corp Bond50.6150.6150.6100.000.00 
SFIGWisdomtree Short-Term Corp Bond49.8749.8549.871,0000.140.28 
SFLALong Extd S&P 500 TR ETN Ipath214.8214.8214.81000.00.00 
SGASaga Communications47.0045.5046.7032,1000.300.65 
SGARSugar Pure Beta ETN Ipath22.5621.2721.321,200-1.245.50 
SGBSouthwest Georgia Financial Corp19.7519.3919.393,700-0.311.57 
SGDJAlps ETF Trust Sprott Junior Gold33.4232.9333.4034,7000.651.98 
SGDMSprott Gold Miners ETF20.1419.9020.1016,1000.311.57 
SGGDJ-UBS Sugar TR Sub-Idx ETN Ipath27.7127.0827.7176,9000.511.88 
SGOLPhysical Swiss Gold122.1121.7121.816,5000.60.45 
SGY.WStone Energy Corp.2.2501.9102.00013,500-0.0100.50 
SHS&P 500 Short Proshares33.4133.2633.321,532,800-0.040.12 
SHAGWisdomtree Yield Enhanced U.S.50.1950.1150.191,500-0.010.02 
SHESSGA Gender Diversity ETF SPDR67.3567.1167.352,4000.220.33 
SHMShort-Term Muni Bond ETF SPDR48.6948.6648.68139,300-0.020.04 
SHNYDirexion Silver Miners Bull 2X11.3711.0711.3525,9000.514.70 
SHVShort-Treasury Bond Ishares110.3110.3110.3323,8000.00.01 
SHY1-3 Year Treasury Bond Ishares84.5584.5184.55679,0000.050.06 
SHYDShort High-Yield Vaneck ETF24.3524.3024.3212,100-0.070.29 
SHYG0-5 Year Hi Yld Core Ishares47.7447.6347.73290,6000.140.29 
SICKDirexion Healthcare Bear 3X21.9021.6921.826000.200.93 
SIFSifco Industries7.2006.6507.2002,0000.4506.67 
SIJUltrashort Industrials Proshares21.6821.4621.49400-0.210.97 
SILG-X Silver Miners ETF34.9034.4134.8882,1000.842.47 
SILJPurefunds ISE Junior Silver ETF12.2011.9812.2042,3000.383.21 
SIMGrupo Simec S.A. De C.V10.8310.6210.802,8000.363.45 
SIPEBarclays 0-5 Year TIPS ETF SPDR19.7019.6619.66900-0.010.05 
SIVRPhysical Silver16.3616.2816.3266,5000.130.80 
SIZUS Size Mkt Neutral ETF Quantshares20.3220.3220.321000.070.35 
SIZEUSA Size Factor Ishares ETF77.9977.9977.99300-0.040.05 
SJBHigh Yld Short Proshares23.6923.5923.5940,600-0.110.46 
SJNKST High Yield Bond ETF SPDR27.9127.8427.91858,3000.080.29 
SKFUltrashort Financials Proshares27.5327.1627.4815,3000.110.40 
SKYSkyline Corp6.2405.8505.85080,500-0.0801.35 
SLVSilver Trust Ishares15.8515.7615.795,237,6000.110.70 
SLVPGlobal Silver Miners MSCI Ishares11.3111.1511.3126,2000.262.35 
SLXSteel Vaneck ETF36.5935.8536.4139,7000.581.62 
SLYS&P Smallcap 600 SPDR122.8121.5122.816,7001.00.80 
SLYGS&P Smallcap Growth ETF SPDR217.0215.0216.514,0001.50.70 
SLYVS&P Smallcap Value ETF SPDR118.3117.1118.223,0001.10.97 
SMBMunicipal Short Vaneck ETF17.5517.5317.5423,900-0.010.06 
SMDS&P 1000 ETF SPDR92.9191.4391.866,4000.550.60 
SMDDUltrapro Short Midcap 400 Proshares14.1314.1314.131000.000.00 
SMDVRussell 2000 Divd Proshares ETF54.3854.1254.3527,2000.350.65 
SMEZEuro Stoxx Smallcap ETF SPDR56.8056.6756.803000.050.09 
SMHSemiconductor Vaneck ETF86.0285.1685.672,066,8000.350.41 
SMHDEtracs Mt Pay 2X US Smallcap Hi Div ETN21.1720.8021.064,6000.160.77 
SMINIndia Smallcap Index Fund MSCI Ishares44.5744.2844.3189,200-0.440.98 
SMKUltrashort MSCI Mexico Proshares17.3517.3417.35300-0.341.92 
SMLFIshares US Smallcap Multifactor ETF36.2536.1536.174,4000.160.44 
SMLLDirexion Smallcap Bull42.2942.2942.291000.000.00 
SMLVSSGA US Smallcap Low Vol Index SPDR91.5891.1391.5810,9000.300.33 
SMMUShort-Term Muni Bond Strgy ETF Pimco50.2750.1850.27300-0.010.02 
SMMVIshares Min Vol USA Smallcap ETF27.8527.7727.775,100-0.120.43 
SMNUltrashort Basic Materials Proshares18.1517.9017.939,400-0.180.99 
SNMPSanchez Midstream Partners LP12.1911.1511.5444,700-0.262.20 
SOILG-X Fertilizers/Potash ETF9.2909.2909.2902000.0400.43 
SOPUltrashort Oil & Gas Proshares16.9516.9516.95100-0.402.31 
SOVBCambria Sovereign High Yield Bo28.6428.3128.551,100-0.070.24 
SOXLSemiconductor Bull 3X Direxion96.5093.2294.94362,4000.870.92 
SOXSSemiconductor Bear 3X Direxion28.6827.6628.12190,800-0.311.09 
SOYBTeucrium Soybean17.4517.2717.3420,100-0.060.34 
SPDNDirexion S&P 500 Bear 1X33.8533.7633.765,600-0.090.27 
SPFFG-X Superincome Preferred ETF12.8512.8012.8538,1000.050.39 
SPHBS&P 500 High Beta Powershares36.6536.4536.5816,2000.090.25 
SPHDS&P 500 Hi Div Low Vol PS40.6740.5140.59288,2000.050.12 
SPHQS&P 500 High Qlty Powershares28.2228.0828.14102,9000.010.04 
SPLVS&P 500 Low Vol Powershares45.2445.0545.12524,4000.030.07 
SPLXEtracs Mt Reset 2X S&P 500 TR ETN44.5444.5444.543000.000.00 
SPLZDirexion Consumer Staples Bear 1X22.8622.8622.86100-0.612.60 
SPMOS&P 500 Momentum Portfolio PS29.7629.7629.76400-0.260.87 
SPPSanchez Production Partners Llc14.2513.9014.0039,900-0.100.71 
SPPPSprott Physical Platinum and Palladium8.2108.1008.15086,700-0.0901.09 
SPUNGlobal Spin-Off Vaneck22.3022.3022.301000.000.00 
SPUUDirexion S&P 500 Bull 2X41.3841.3841.386000.020.05 
SPVMS&P 500 Value Momentum Portfolio PS25.6225.6225.6200.000.00 
SPVUS&P 500 Value Portfolio PS31.2431.1731.174,200-0.100.32 
SPXES&P 500 Ex-Energy Proshares ETF51.1450.8750.879000.000.00 
SPXHVelocity Vol Hedge33.7733.6233.741,000-0.040.12 
SPXLDirexion S&P 500 Bull 3X34.9134.4834.781,366,8000.160.46 
SPXNS&P 500 Ex-Financials Proshares ETF49.6349.6349.631000.000.00 
SPXSDirexion S&P 500 Bear 3X40.9640.4440.60641,900-0.190.47 
SPXTS&P 500 Ex-Technology Proshares ETF48.3148.3148.31100-0.200.41 
SPXUUltrapro Short S&P 500 Proshares15.5415.3415.415,289,800-0.060.39 
SPXVS&P 500 Ex-Health Care Proshares ETF50.7950.7950.791000.000.00 
SPYS&P 500 SPDR243.5242.5243.166,986,8000.30.12 
SPYBS&P 500 Buyback ETF SPDR55.5555.5555.55200-0.360.64 
SPYDS&P 500 High Divd ETF SPDR35.5335.3835.4942,3000.130.37 
SPYGS&P 500 Growth ETF SPDR120.2119.6120.125,0000.50.42 
SPYVS&P 500 Value ETF SPDR113.2112.9113.112,0000.20.16 
SPYXS&P 500 Ex-Fossil Fuel ETF SPDR59.2258.9959.178,2000.050.08 
SRCISrc Energy Inc.6.6206.3206.6103,909,6000.3205.09 
SRLNBlackstone Gso Senior Loan SPDR47.4147.3747.39133,8000.020.04 
SRSUltrashort Real Estate Proshares31.2330.7030.9824,100-0.220.71 
SRTYUltrapro Short Russell 2000 Proshares44.6943.2843.41432,500-0.952.14 
SSGUltrashort Semiconductors Proshares15.6515.4915.521,900-0.130.83 
SSNSamson Oil & Gas Ltd0.58000.56000.560011,300-0.01001.75 
SSOUltra S&P 500 Proshares90.7890.0290.521,061,5000.250.28 
SSTShort-Term Tresury Bond SPDR30.2130.1730.1914,400-0.010.03 
SSYSunlink Health Systems1.6601.6501.6608,9000.0000.00 
STIP0-5 Year TIPS Bond Ishares100.5100.4100.430,9000.10.05 
STOTShort Duration TR Tactical ETF SPDR49.6949.6949.69200-0.010.02 
STPZ1-5 Year US TIPS Index ETF Pimco52.2252.1552.2166,5000.030.06 
STRPStraight Path Communications In179.9179.2179.2275,000-0.30.18 
STSSupreme Industries16.8415.2516.71212,9000.432.64 
SUBS&P S/T National Muni Bond Ishares106.0105.9106.048,0000.00.04 
SVMSilvercorp Metals Inc.3.1002.9703.090302,2000.1003.34 
SVTServotronics Inc9.5509.5509.5501000.0000.00 
SVXYVIX Short-Term Fut ETF Short Proshares164.7161.7164.41,831,0001.60.96 
SYEMFS Core Equity ETF SPDR68.9068.9068.901000.000.00 
SYGMFS Growth Equity ETF SPDR71.9871.6171.926000.250.35 
SYLDCambria Shareholder Yield ETF33.8133.7133.765,500-0.040.12 
SYNSynthetic Biologics Inc0.72000.64000.64008,886,000-0.07009.86 
SYVMFS Value Equity ETF SPDR59.1859.1859.181000.000.00 
SZKUltrashort Consumer Goods Proshares14.9614.9614.96400-0.040.27 
SZODB Crude Oil -1X ETN Powershares96.2396.2396.231000.000.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
23.20.130.128
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,265290.46
DJI21,395-30.01
SP5002,43840.16
DAX12,803700.55
FTSE7,461370.50
NI22520,153210.10
CAC405,307410.77
GLD1,25670.53
BDI1,200494.26
HSI25,8722020.79