Exchange:
List of Symbols for American Stock Exchange [AMEX]
CodeNameHighLowCloseVolumeChange 
SAAUltra Smallcap 600 Proshares80.4479.5079.502,793-0.540.67 
SAGGTotal Bond Market Bear 1X Direxion31.7231.7231.721000.000.00 
SANDSandstorm Gold Ltd4.3404.3304.33010,8920.0000.00 
SBBShort Smallcap 600 Proshares39.8439.8439.841000.000.00 
SBIWestern Asset Intermediate Fund Inc9.6009.6009.6001000.0000.00 
SBIOAlps Medical Breakthroughs ETF23.2923.2923.29589-0.020.09 
SBMShort Basic Materials Proshares21.4021.4021.40100-0.472.15 
SBVIpath Pure Beta Broad Commodity21.6821.6821.681000.210.98 
SCAPAdvisorshares Cornerstone Small30.2030.2030.201000.000.00 
SCCUltrashort Consumer Services Proshares33.7133.7133.71200-0.290.85 
SCE-BSouth CA Edis 408 Pf24.6924.6524.65228-0.301.20 
SCE-CSouth CA Edis 424 Pf23.8423.7923.847000.120.51 
SCE-DSouth CA Edis 431 Pf24.3624.3624.362000.000.00 
SCE-ESouth CA Edis 478 Pf25.0824.8625.081,4000.220.88 
SCHASchwab US Smallcap ETF61.8461.5861.8415,0980.400.65 
SCHBSchwab US Broad Market ETF55.1054.8855.1062,4570.340.62 
SCHCSchwab Intl Smallcap Eq ETF29.8329.8329.835,4590.070.24 
SCHDSchwab US Dividend Equity ETF43.6243.5143.6229,8800.250.58 
SCHESchwab Emrg Mkts Equity ETF22.3622.3222.3213,1220.010.04 
SCHFSchwab Intl Equity ETF28.4728.4328.4618,1180.100.35 
SCHGSchwab US Largecap Growth ETF57.6157.4757.605,7790.220.38 
SCHHSchwab US REIT ETF40.9440.8540.8814,6610.070.17 
SCHMSchwab US Midcap ETF45.8745.7945.8622,0340.190.42 
SCHOSchwab Short-Term US Trsy ETF50.4450.4250.426,7650.010.02 
SCHPSchwab US Tips ETF55.1255.1055.1117,033-0.020.04 
SCHRSchwab Interm-Term U.S. Trsy ETF53.3553.3053.3023,415-0.080.15 
SCHVSchwab US Largecap Value ETF48.2448.1548.248,7680.200.42 
SCHXSchwab US Largecap ETF54.1654.0754.1312,3930.200.37 
SCHZSchwab US Aggregate Bond ETF51.5451.5151.514,998-0.030.06 
SCIDGlobal X Scientific Beta Europe22.6922.6522.693000.080.35 
SCIFIndia Smallcap ETF Market Vectors43.9743.5943.9711,562-0.631.41 
SCIJGlobal X Scientific Beta Japan26.9526.9526.95200-0.110.41 
SCINIndia Smallcap Egshares15.1314.8814.90650-0.392.57 
SCIUGlobal X Scientific Beta US ETF26.7726.6026.6933,400-0.130.48 
SCIXGlobal X Scientific Beta Asia E22.3022.1522.307000.010.04 
SCJJapan Smallcap Index MSCI Ishares63.0263.0263.021960.460.74 
SCOUltrashort DJ-UBS Crude Oil Proshares32.7432.5332.71200,042-1.604.66 
SCPBSPDR Short-Term Corp Bd Barclays Capital30.5230.5130.529510.010.03 
SCTOGlobal X Jpmorgan US Sector Rot24.2024.1224.122,300-0.070.29 
SDDUltrashort Smallcap 600 Proshares21.8121.6021.754,2000.421.97 
SDEMGlobal X Superdividend Emerg Mkts ETF15.2915.2915.292200.030.20 
SDIVG-X Superdividend ETF21.2521.2521.259,5230.010.05 
SDOGAlps Sector Dividend Dogs ETF42.5342.4942.5218,0800.270.64 
SDOWUltrapro Short DOW 30 Proshares40.8040.5040.5737,817-0.481.17 
SDPUltrashort Utilities Proshares32.0932.0232.02800-0.010.03 
SDPISuperior Drilling Products Inc1.0601.0601.06051,302-0.0201.85 
SDSUltrashort S&P 500 Proshares14.6914.6514.67568,938-0.120.81 
SDYSPDR S&P Dividend85.9885.7785.9638,2690.370.43 
SDYLMonthly Pay 2X S&P Dividend ETN Etracs68.3368.0068.00300-0.420.61 
SEAShipping Guggenheim12.3912.2912.393,0970.141.14 
SEBSeaboard Corp3,7513,7513,75136-30.09 
SEFShort Financials Proshares14.0413.9414.0423,5000.120.86 
SENSSenseonics Holdings2.7502.7102.75011,564-0.0100.36 
SFHYWisdomtree Fundamental U.S. Sho50.4950.4950.4900.000.00 
SFIGWisdomtree Fundamental U.S. Sho49.3349.3349.3300.000.00 
SFLALong Extd S&P 500 TR ETN Ipath205.8205.8205.8500-25.210.90 
SGASaga Communications49.6049.6049.601,0900.190.38 
SGARSugar Pure Beta ETN Ipath33.1232.6132.61500-0.541.63 
SGBSouthwest Georgia Financial Corp19.1419.1419.141000.000.00 
SGDJAlps ETF Trust Sprott Junior Go36.2536.2536.25104-0.150.41 
SGDMSprott Gold Miners ETF20.9020.9020.90505-0.070.33 
SGGDJ-UBS Sugar TR Sub-Idx ETN Ipath45.2345.2345.231,2120.751.69 
SGOLPhysical Swiss Gold116.9116.8116.92,663-0.20.20 
SHShort S&P 500 Proshares36.0536.0036.01140,567-0.140.39 
SHESPDR Series Trust SPDR SSGA Gen63.4462.9862.98900-0.360.57 
SHMSPDR S/T Muni Bd Barclays Capital48.1748.1448.1457,565-0.030.06 
SHNYDirexion Daily Silver Miners Bull 2X13.4912.8813.486,700-0.030.22 
SHVShort-Treasury Bond Ishares110.4110.4110.435,0110.00.00 
SHY1-3 Year Treasury Bond Ishares84.4484.4284.4417,7930.030.04 
SHYDMarket Vectors Short High-Yield24.0723.9223.9960,300-0.090.37 
SHYG0-5 Year High Yield Core Ishares47.5947.5647.598,2180.100.21 
SICKDirexion Daily Healthcare Bear34.2034.1134.113000.661.97 
SIFSifco Industries7.5007.5007.5009000.1502.04 
SIJUltrashort Industrials Proshares25.6025.6025.601000.120.47 
SILG-X Silver Miners ETF36.7736.5636.565,366-0.060.16 
SILJPurefunds ISE Junior Silver14.2914.2014.202,8300.000.00 
SIMGrupo Simec S.A. De C.V13.3213.2713.329000.110.83 
SIPESPDR Barclays 0-5 Year Tips ETF19.8919.8319.882,9000.050.25 
SIVRPhysical Silver16.6216.6216.62615-0.010.06 
SIZUS Size Market Neutral ETF Quantshares21.9421.9421.941000.000.00 
SIZEMSCI USA Size Factor Ishares72.9872.9872.981090.540.75 
SJBShort High Yield Proshares24.6524.5124.652,1000.140.57 
SJNKSPDR ST High Yield Bond ETF Barclays27.8627.8427.8429,0920.010.04 
SKFUltrashort Financials Proshares30.6930.4930.621,250-0.230.75 
SKYSkyline Corp12.0011.8411.989650.080.67 
SLVSilver Trust Ishares16.1316.1016.11170,964-0.010.06 
SLVPGlobal Silver Miners MSCI Ishares11.9311.8311.931,2710.030.25 
SLXSteel ETF Market Vectors41.1141.1041.103,749-0.010.02 
SLYS&P Smallcap 600 SPDR119.9118.8119.91,7491.00.86 
SLYGSPDR S&P Smallcap Growth ETF205.6205.6205.61,6590.40.21 
SLYVSPDR S&P Smallcap Value ETF117.7117.3117.52,2670.70.56 
SMBShort Municipal Index ETF Market Vectors17.4517.3917.4166,1000.000.00 
SMDSPDR S&P 1000 ETF88.7788.4688.7728,500-0.230.26 
SMDDUltrapro Short Midcap 400 Proshares16.2616.2116.21600-0.291.76 
SMDVProshares Russell 2000 Dividend52.5852.5252.567,7520.240.46 
SMEZSPDR Euro Stoxx Small Cap ETF47.8347.7947.831,100-0.180.37 
SMHSemiconductor ETF Market Vectors74.0373.6674.0169,9520.941.29 
SMHDEtracs Monthly Pay 2Xleveraged23.6022.6723.0460,800-0.562.37 
SMINIndia Smallcap Index Fund MSCI Ishares34.6134.5134.518,412-0.220.63 
SMKUltrashort MSCI Mexico Proshares30.4630.2430.24304-0.571.85 
SMLFIshares Factorselect MSCI USA S35.1835.0735.1717,300-0.160.45 
SMLLDirexiion Daily Small Cap Bull40.6340.6340.631000.000.00 
SMLVSPDR SSGA US Small Cap Low Volatility91.3191.3191.311,5940.350.38 
SMMUShort-Term Muni Bond Strgy ETF Pimco49.9749.6949.8722,400-0.080.16 
SMMVIshares Edge MSCI Min Vol USA Small-Cap26.0926.0926.0900.000.00 
SMNUltrashort Basic Materials Proshares20.3320.1320.13200-0.321.56 
SOILG-X Fertilizers/Potash ETF9.3109.3109.3101000.0400.43 
SOPProshares Ultrashort Oil & Gas10.3810.3810.382,000-0.222.08 
SOVBCambria Sovereign High Yield Bo26.8926.8026.891,700-0.030.11 
SOXLSemiconductor Bull 3X Direxion62.0060.5161.8345,3612.814.76 
SOXSSemiconductor Bear 3X Direxion10.1109.8009.83033,429-0.5104.93 
SOYBTeucrium Soybean20.0420.0420.04500-0.080.40 
SPDNDirexion Daily S&P 500 Bear 1X18.3218.2718.27959-0.090.49 
SPFFGlobal X Superincome Preferred12.9712.9012.977840.030.23 
SPHBS&P 500 High Beta Powershares37.2037.2037.201,6240.220.59 
SPHDPowershares S&P 500 High Divide39.5939.5039.5721,1060.160.41 
SPHQS&P 500 High Quality Powershares26.3426.3126.3410,5710.120.46 
SPLVS&P 500 Low Volatility Powershares41.7741.6841.7780,0540.220.53 
SPLXEtracs Monthly Reset 2Xleverage38.5038.5038.503000.070.18 
SPLZDirexion Daily Consumer Staples Bear 1X25.0825.0825.081000.000.00 
SPMOPowershares S&P 500 Momentum Po27.4427.4427.442000.110.40 
SPPSanchez Production Partners Llc13.1513.1513.151,9540.201.54 
SPPPSprott Physical Platinum and Pa7.5107.4707.51022,600-0.0100.13 
SPUNMarket Vectors Global Spin-Off21.4021.2921.291,100-0.060.28 
SPUUDirexion Daily S&P 500 Bull 2X38.2637.9637.961,200-0.080.21 
SPVUPowershares S&P 500 Value Portf30.0830.0730.081,800-0.050.17 
SPXEProshares S&P 500 Ex-Energy ETF46.8346.5946.591,200-0.010.02 
SPXHVelocityshares Volatility Hedge31.4331.4331.432200.050.16 
SPXLDirexion Daily S&P 500 Bull 3X Shares112.7112.0112.7120,1531.81.61 
SPXNProshares S&P 500 Ex-Financials45.9445.8845.882000.220.48 
SPXSDirexion Daily S&P 500 Bear 3X Shares10.3810.2910.30696,069-0.151.44 
SPXTProshares S&P 500 Ex-Technology45.2445.2445.241,000-0.370.81 
SPXUUltrapro Short S&P 500 Proshares19.5919.4519.46353,449-0.331.67 
SPXVProshares S&P 500 Ex-Health Car47.4347.4347.431000.000.00 
SPYS&P 500 Index SPDR227.2226.7227.17,238,6131.20.54 
SPYBSPDR S&P 500 Buyback ETF53.0453.0453.041000.000.00 
SPYDSPDR S&P 500 High Dividend ETF34.9434.9434.942,4340.170.49 
SPYGSPDR S&P 500 Growth ETF107.8107.8107.81,0200.30.27 
SPYVSPDR S&P 500 Value ETF110.1110.1110.12670.40.35 
SPYXSPDR S&P 500 Fossil Fuel Free E54.4554.2654.262,200-0.220.40 
SRLNSPDR Blackstone Gso Senior Loan47.5547.5547.557,0950.010.02 
SRSUltrashort Real Estate Proshares35.5935.2835.322,771-0.250.70 
SRTYUltrapro Short Russell 2000 Proshares53.0952.4152.4226,195-1.051.96 
SSGUltrashort Semiconductors Proshares20.5120.2220.221,025-0.552.65 
SSNSamson Oil & Gas Ltd0.74000.70000.730012,1300.03004.29 
SSOUltra S&P 500 Proshares78.5378.1778.49231,5180.791.02 
SSTSPDR Short-Term Trsy Bond Barclays30.0630.0130.0515,0000.000.00 
SSYSunlink Health Systems1.4901.4601.46016,090-0.0100.68 
STIP0-5 Year Tips Bond Ishares101.3100.9100.98,8820.00.02 
STOTSPDR Doubleline Short Duration49.5349.5249.53785-0.040.08 
STPZ1-5 Year US Tips Index ETF Pimco52.5352.4252.533,1720.010.02 
STRPStraight Path Communications In38.8938.3138.896,6340.621.62 
STSSupreme Industries17.6417.4317.566,8960.150.86 
SUBS&P S/T Natnl Amt-Free Muni Bd Ishares105.3105.3105.32,6890.10.10 
SVTServotronics Inc10.189.9110.188,9000.333.35 
SVXYShort VIX Short-Term Fut ETF Proshares108.7107.8108.7166,3202.01.83 
SYESPDR MFS Systematic Core Equity63.4863.4863.481000.000.00 
SYGSPDR MFS Systematic Growth Equi64.7864.7864.781000.000.00 
SYLDCambria Shareholder Yield ETF32.7732.7732.77231-0.080.24 
SYNSynthetic Biologics Inc0.84000.81000.810052,364-0.01001.22 
SYRGSynergy Resources Cp8.7908.7408.79059,7390.1301.50 
SYVSPDR MFS Systematic Value Equit57.0056.8857.009000.090.16 
SZKUltrashort Consumer Goods Proshares18.3518.3518.355000.100.55 
SZODB Crude Oil Short ETN Powershares80.9080.9080.901000.000.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.205.9.146
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,561210.38
DJI19,8341010.51
SP5002,274110.47
DAX11,617200.17
FTSE7,204-40.06
NI22519,138660.34
CAC404,854130.27
GLD1,20210.06
BDI1,200494.26
HSI22,886-1640.71