Exchange:
List of Symbols for American Stock Exchange [AMEX]
CodeNameHighLowCloseVolumeChange 
SAAUltra Smallcap 600 Proshares128.3127.2128.02,7001.71.34 
SACHSachem Capital Corp4.2504.1204.12045,000-0.0400.96 
SAGGTotal Bond Market Bear -1X Direxion31.8131.8131.811000.000.00 
SANDSandstorm Gold Ltd3.6803.5303.5803,659,7000.0401.13 
SBBSmallcap 600 Short Proshares30.0430.0430.041000.000.00 
SBIOAlps Medical Breakthroughs ETF37.2936.9037.2343,0000.020.05 
SBMBasic Materials Short Proshares18.1018.1018.101000.754.29 
SCAPAdvisorshares Cornerstone Small39.6339.6339.631000.000.00 
SCCUltrashort Consumer Services Proshares18.4118.4118.411000.000.00 
SCE-BSouth CA Edis 408 Pf21.0021.0021.002000.000.00 
SCE-CSouth CA Edis 424 Pf21.4221.4221.424000.080.37 
SCE-DSouth CA Edis 431 Pf21.6121.2521.251,300-0.030.14 
SCE-ESouth CA Edis 478 Pf23.5523.5523.55100-0.311.30 
SCHASchwab US Smallcap ETF76.1975.5276.16313,6000.390.51 
SCHBSchwab US Broad Market ETF69.3068.7869.18521,8000.250.36 
SCHCSchwab Intl Smallcap ETF35.1034.7335.02338,7000.340.98 
SCHDSchwab US Dividend Equity ETF52.4852.0252.36595,6000.280.54 
SCHESchwab EM Mkts Equity ETF25.4424.9625.412,043,4000.250.99 
SCHFSchwab Intl Equity ETF32.8132.4832.751,940,7000.220.68 
SCHGSchwab US Largecap Growth ETF79.3878.7279.23227,3000.120.15 
SCHHSchwab US REIT ETF43.2142.7143.21724,7000.451.05 
SCHKSchwab 1000 Index ETF28.1427.9428.07138,0000.100.34 
SCHMSchwab US Midcap ETF57.1256.6857.08162,0000.300.53 
SCHOSchwab Short-Term US Trsy ETF49.7049.6849.69405,0000.010.02 
SCHPSchwab US TIPS ETF54.6054.5054.52393,3000.010.02 
SCHRSchwab Interm-Term US Treasury52.3252.2552.27802,6000.000.00 
SCHVSchwab US Largecap Value ETF56.0855.6255.98314,1000.260.47 
SCHXSchwab US Largecap ETF68.3667.8568.23682,0000.230.34 
SCHZSchwab US Aggregate Bond ETF50.7050.6450.67277,5000.010.02 
SCIDG-X Scientific Beta Europe ETF26.7126.6426.705,1000.321.19 
SCIFIndia Smallcap ETF Vaneck49.4748.5449.4752,2000.771.58 
SCIJG-X Scientific Beta Japan ETF29.0229.0229.022000.090.29 
SCINIndia Smallcap Egshares17.8417.5817.846,0000.502.88 
SCIUG-X Scientific Beta US ETF32.7532.5532.723,2000.180.55 
SCIXG-X Scientific Beta Asia Ex-Jpn ETF25.0124.9624.961,900-0.070.28 
SCJJapan Small-Cap Ishares MSCI ETF74.5374.0674.3929,4000.320.43 
SCOUltrashort DJ-UBS Crude Oil Proshares17.7717.2317.561,632,200-0.130.73 
SCTOG-X JPM US Sector Rotator ETF27.1927.1927.191000.000.00 
SDCIUscf Summerhaven Dynamic Commodity20.7920.7620.762000.070.34 
SDDUltrashort Smallcap 600 Proshares11.6111.6111.611000.000.00 
SDEMG-X Super Dividend EM ETF13.7013.5113.708,8000.110.81 
SDIStandard Diversified Opportunities Inc16.0115.5015.5013,400-0.483.00 
SDIVG-X Superdividend ETF20.8120.6320.79258,6000.170.82 
SDOGAlps Sector Dividend Dogs ETF46.4546.0246.36107,9000.340.74 
SDOWUltrapro Short DOW 30 Proshares16.0315.6415.753,432,700-0.191.19 
SDPUltrashort Utilities Proshares22.5022.2522.25800-0.391.72 
SDPISuperior Drilling Products Inc1.8601.8201.84031,2000.0201.10 
SDSUltrashort S&P 500 Proshares35.1434.6134.733,913,800-0.240.69 
SDYS&P Dividend SPDR98.3097.4298.24501,0000.710.73 
SDYLEtracs Mt Pay 2X S&P Div ETN89.5688.5089.565,3003.443.99 
SEAShipping Portfolio PS9.8309.7759.83015,1000.1701.76 
SEBSeaboard Corp3,7003,6353,680100140.38 
SECTNorthern Lights IV Main Sector Rotation28.7128.5128.6650,5000.080.27 
SEFFinancials Short Proshares22.2122.1222.12800-0.080.36 
SENSSenseonics Holdings3.7703.6803.7601,253,1000.0401.08 
SFHYWisdomtree Short-Term Hi Yld Corp Bond50.4750.4750.471000.000.00 
SFIGWisdomtree Short-Term Corp Bond48.6548.6548.6500.000.00 
SGASaga Communications36.8536.0036.009,800-0.902.44 
SGBSouthwest Georgia Financial Corp22.7922.7922.79100-0.411.77 
SGDJAlps ETF Trust Sprott Junior Gold24.7624.0524.5182,0000.632.64 
SGDMSprott Gold Miners ETF15.9115.4915.90154,0000.483.11 
SGGBIpath.B Sugar Subindex TR Series B ETN37.5137.1337.3529,300-0.320.85 
SGOLPhysical Swiss Gold114.4113.7114.4107,9001.00.88 
SHS&P 500 Short Proshares28.1627.9428.004,451,600-0.090.32 
SHAGWisdomtree Yield Enhanced U.S.49.0448.9448.964,400-0.040.08 
SHESSGA Gender Diversity ETF SPDR75.6375.2175.578,5000.550.73 
SHMShort-Term Muni Bond ETF SPDR48.0247.9948.02239,8000.000.00 
SHNYDirexion Silver Miners Bull 2X5.0204.8205.0207,4000.2505.24 
SHYDShort High-Yield Vaneck ETF24.5124.4124.4846,900-0.030.12 
SHYG0-5 Year High Yield Corp Bond Ishares46.8546.7146.83214,9000.010.02 
SHYLXtrackers Short Duration High Yield Bond49.5249.4149.521,9000.020.04 
SIFSifco Industries5.2005.2005.200300-0.0250.48 
SIJUltrashort Industrials Proshares15.1615.0315.071,300-0.251.60 
SILG-X Silver Miners ETF24.6123.9624.51108,8000.632.64 
SILJPurefunds ISE Junior Silver ETF8.9908.6508.97068,2000.3203.70 
SIMGrupo Simec S.A. De C.V.9.3609.0809.2202,1000.0600.66 
SIVRPhysical Silver14.4214.2514.4294,5000.161.12 
SIZUS Size Mkt Neutral ETF Quantshares20.0920.0920.09100-0.351.71 
SIZEUSA Size Factor Ishares Edge MSCI ETF87.7287.3387.583,3000.470.54 
SJBHigh Yld Short Proshares22.7922.7322.75208,500-0.020.09 
SJNKST High Yield Bond ETF SPDR27.4727.4327.45586,9000.020.07 
SKFUltrashort Financials Proshares18.9518.6818.7620,100-0.120.64 
SLTSalt Trubeta High Exposure ETF24.5624.5624.56100-0.130.53 
SLVSilver Trust Ishares13.9413.7513.927,177,9000.151.09 
SLVPGlobal Silver Miners Ishares MSCI ETF8.5308.3008.50019,4000.2302.78 
SLXSteel Vaneck ETF43.5742.7043.4930,3000.561.30 
SLYS&P Smallcap 600 SPDR76.4075.6076.3035,8000.510.67 
SLYGS&P Smallcap Growth ETF SPDR67.6766.9567.65134,8000.410.61 
SLYVS&P Smallcap Value ETF SPDR69.6368.9569.59158,9000.430.62 
SMBMunicipal Short Vaneck ETF17.3517.3117.3148,2000.000.00 
SMDDUltrapro Short Midcap 400 Proshares8.1908.1908.1905,4000.0700.86 
SMDVRussell 2000 Divd Proshares59.3659.0959.3614,9000.280.47 
SMEZEuro Stoxx Smallcap ETF SPDR58.3258.1458.322,8000.000.00 
SMHSemiconductor Vaneck ETF103.1101.4102.810,048,000-0.80.73 
SMHDEtracs Mt Pay 2X US Smallcap Hi Div ETN19.1218.7519.0729,0000.291.55 
SMINIndia Small-Cap Ishares MSCI ETF43.9643.5043.9416,9000.721.67 
SMLFUSA Multifactor Small-Cap Ishares Edge43.9143.5243.8723,0000.110.25 
SMLLDirexion Smallcap Bull60.3159.8860.312000.410.68 
SMLVSSGA US Smallcap Low Vol Index SPDR98.5797.9298.574,9000.510.52 
SMMDRussell 2500 Ishares ETF47.2247.0647.223000.210.45 
SMMUShort-Term Muni Bond Strgy ETF Pimco50.0549.9250.0212,9000.070.13 
SMMVUSA Min Vol Small-Cap Ishares Edge MSCI32.5032.3132.5031,1000.270.84 
SMNUltrashort Basic Materials Proshares26.3925.9226.006,400-0.391.46 
SMTSSierra Metals Inc2.5302.4502.47030,700-0.0100.40 
SNMPSanchez Midstream Partners LP10.9010.4510.75165,0000.252.38 
SOILG-X Fertilizers/Potash ETF10.4210.3510.395,2000.040.39 
SOVBCambria Sovereign High Yield Bo24.8224.8024.823,9000.080.32 
SOXLSemiconductor Bull 3X Direxion143.2135.8142.1847,100-3.32.28 
SOXSSemiconductor Bear 3X Direxion11.4510.8910.973,432,6000.242.24 
SOYBTeucrium Soybean16.7016.3216.66121,5000.010.03 
SPABSPDR Aggregate Bond Portfolio ETF27.9627.9027.93308,4000.030.11 
SPDNDirexion S&P 500 Bear 1X28.5728.3628.36800-0.130.46 
SPDVAam S&P 500 High Dividend Value ETF27.7827.5627.7114,0000.150.54 
SPDWSPDR World Ex-US Portfolio ETF30.1229.8330.06652,6000.180.60 
SPEMSPDR Emerging Markets Portfolio ETF34.7034.0634.65504,3000.391.14 
SPFFG-X Superincome Preferred ETF11.9411.9011.9341,9000.020.17 
SPHBS&P 500 High Beta Portfolio PS43.8343.4243.7744,3000.120.27 
SPHDS&P 500 High Div Low Vlty Port PS42.3841.9742.36262,5000.310.74 
SPHQS&P 500 Quality Portfolio PS31.6031.3831.5465,8000.050.16 
SPIBSPDR Intermediate Term Corporate Bond33.4533.4033.42374,6000.000.00 
SPLBSPDR Long Term Corporate Bond Portfolio26.5826.4726.54194,9000.060.23 
SPLGSPDR Large Cap Portfolio ETF33.5133.2633.45610,6000.100.30 
SPLVS&P 500 Low Vlty Portfolio PS49.9149.5349.821,743,4000.270.54 
SPMDSPDR Mid Cap Portfolio ETF36.2735.9536.25187,9000.220.61 
SPMOS&P 500 Momentum Portfolio PS38.9438.6138.915,6000.050.13 
SPMVS&P 500 Min Variance Portfolio PS28.5628.5628.5600.000.00 
SPPPSprott Physical Platinum and Palladium7.7457.6007.74022,2000.1602.11 
SPSBSPDR Short Term Corporate Bond Portfolio30.2430.2130.22656,900-0.020.05 
SPSMSPDR Small Cap Portfolio ETF33.2632.9633.24232,4000.170.51 
SPTLSPDR Long Term Treasury Portfolio ETF34.9234.7634.811,167,4000.030.09 
SPTMSPDR Total Stock Market Portfolio ETF35.6735.4135.62283,4000.150.42 
SPTSSPDR Short Term Treasury Portfolio ETF29.5229.5029.51164,1000.000.00 
SPUNGlobal Spin-Off Vaneck19.9019.1519.7017,700-0.160.81 
SPUUDirexion S&P 500 Bull 2X55.7555.1255.742,3000.490.88 
SPVMS&P 500 Value Momentum Portfolio PS29.3629.3529.354000.250.86 
SPVUS&P 500 Enhanced Value Port PS35.7435.7435.742000.240.68 
SPXBProshares S&P 500 Bond ETF81.0781.0781.071000.000.00 
SPXES&P 500 Ex-Energy Proshares59.7059.7059.706000.190.32 
SPXLDirexion S&P 500 Bull 3X51.3050.1451.003,372,1000.490.97 
SPXNS&P 500 Ex-Financials Proshares58.3758.3358.375000.050.08 
SPXSDirexion S&P 500 Bear 3X23.3122.7722.902,539,600-0.230.99 
SPXTS&P 500 Ex-Technology Proshares54.2753.9254.271,6000.090.16 
SPXUUltrapro Short S&P 500 Proshares35.2434.4334.642,871,300-0.330.94 
SPXVS&P 500 Ex-Health Care Proshares59.4359.0159.431,1000.140.24 
SPYS&P 500 SPDR285.6283.4285.165,618,4001.00.35 
SPYBS&P 500 Buyback ETF SPDR66.1466.0866.081,2000.240.36 
SPYDSPDR S&P 500 High Dividend Portfolio ETF38.6338.2638.59106,8000.300.78 
SPYGSPDR S&P 500 Growth Portfolio ETF37.1136.7637.03701,3000.090.24 
SPYVSPDR S&P 500 Value Portfolio ETF31.0830.8431.02188,4000.150.49 
SPYXS&P 500 Ex-Fossil Fuel ETF SPDR69.4369.0369.392,7000.300.43 
SRCISrc Energy Inc9.4209.1909.2802,588,3000.0900.98 
SRLNBlackstone Gso Senior Loan SPDR47.1747.1347.17159,0000.010.02 
SRSUltrashort Real Estate Proshares26.8826.3626.3623,100-0.501.86 
SRTYUltrapro Short Russell 2000 Proshares22.7922.1722.20492,800-0.331.46 
SRVRPacer Benchmark & Infrastructure Real26.7726.6426.773000.190.71 
SSGUltrashort Semiconductors Proshares17.2816.7516.848,7000.442.68 
SSOUltra S&P 500 Proshares122.6120.7122.11,252,4000.70.61 
SSYSunlink Health Systems1.3601.3001.3107000.0100.77 
STIP0-5 Year TIPS Bond Ishares ETF99.0598.9999.0150,2000.020.02 
STOTShort Duration TR Tactical ETF SPDR48.9548.7948.904,100-0.090.18 
STPZ1-5 Year US TIPS Index ETF Pimco51.4551.4051.4114,6000.000.00 
SUBShort-Term Natl Muni Bond Ishares ETF105.2105.1105.248,3000.00.04 
SUSAUSA ESG Select Ishares MSCI ETF117.7116.7117.515,2000.80.66 
SVMSilvercorp Metals Inc2.5902.4902.540680,4000.0401.60 
SVTServotronics Inc10.8010.7010.737,700-0.211.88 
SVXYVIX Short-Term Fut Short Proshares14.1413.7714.1111,021,5000.201.44 
SYEMFS Core Equity ETF SPDR79.2079.2079.20300-0.010.01 
SYGMFS Growth Equity ETF SPDR83.8583.8583.851000.000.00 
SYLDCambria Shareholder Yield ETF39.9439.5739.9120,3000.230.58 
SYNSynthetic Biologics Inc2.8502.5502.750127,7000.2007.84 
SYVMFS Value Equity ETF SPDR68.5568.4368.475,1000.310.46 
SZKUltrashort Consumer Goods Proshares14.9914.8714.871,3000.090.61 
SZNEPacer Cfra-Stovall Equal Weight Seasonal25.7425.6625.741,4000.401.58 
SZODB Crude Oil -1X ETN Powershares63.9663.9663.961000.000.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.80.102.170
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,816100.13
DJI25,6691110.43
SP5002,85090.33
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,180110.91
BDI1,200494.26
HSI30,063-2530.83