Exchange:
List of Symbols for American Stock Exchange [AMEX]
CodeNameHighLowCloseVolumeChange 
SAAUltra Smallcap 600 Proshares83.0682.0282.8915,100-1.071.27 
SAGGTotal Bond Market Bear 1X Direxion31.8831.8831.881000.000.00 
SANDSandstorm Gold Ltd4.9704.6104.6602,456,400-0.2505.09 
SBBShort Smallcap 600 Proshares38.5238.3238.411,0000.020.05 
SBIWestern Asset Intermediate Fund Inc9.5809.5309.57028,2000.0500.53 
SBIOAlps Medical Breakthroughs ETF25.7825.3325.7739,1000.271.06 
SBMShort Basic Materials Proshares20.7320.7020.736000.060.29 
SBVIpath Pure Beta Broad Commodity21.9221.9221.921000.241.11 
SCAPAdvisorshares Cornerstone Small30.7630.7630.761000.000.00 
SCCUltrashort Consumer Services Proshares32.4032.4032.401000.000.00 
SCE-BSouth CA Edis 408 Pf24.0024.0024.007000.000.00 
SCE-CSouth CA Edis 424 Pf24.0023.8524.006000.150.63 
SCE-DSouth CA Edis 431 Pf24.9024.6624.901,3000.291.18 
SCE-ESouth CA Edis 478 Pf24.9924.9924.99600-0.060.24 
SCHASchwab US Smallcap ETF63.9163.4063.82535,3000.000.00 
SCHBSchwab US Broad Market ETF57.0056.6957.00437,6000.080.14 
SCHCSchwab Intl Smallcap Eq ETF30.8630.7830.85155,800-0.170.55 
SCHDSchwab US Dividend Equity ETF44.4944.2844.49445,1000.060.14 
SCHESchwab Emrg Mkts Equity ETF23.6423.5123.64992,600-0.090.38 
SCHFSchwab Intl Equity ETF29.1429.0229.131,756,300-0.090.31 
SCHGSchwab US Largecap Growth ETF59.9559.6559.95297,7000.110.18 
SCHHSchwab US REIT ETF41.3540.9541.32457,5000.110.27 
SCHMSchwab US Midcap ETF47.5247.1947.52275,7000.070.15 
SCHOSchwab Short-Term US Trsy ETF50.4750.4550.45132,1000.000.00 
SCHPSchwab US Tips ETF55.3755.2855.32240,5000.100.18 
SCHRSchwab Interm-Term U.S. Trsy ETF53.5853.4753.5672,0000.110.21 
SCHVSchwab US Largecap Value ETF49.8449.5849.84293,5000.070.14 
SCHXSchwab US Largecap ETF56.1355.8256.13608,9000.070.12 
SCHZSchwab US Aggregate Bond ETF51.7351.6751.71222,6000.130.25 
SCIDGlobal X Scientific Beta Europe23.1923.1223.191,800-0.110.47 
SCIFIndia Smallcap ETF Market Vectors47.1947.0047.1694,0000.150.32 
SCIJGlobal X Scientific Beta Japan27.4627.4227.425000.000.00 
SCINIndia Smallcap Egshares16.5516.4216.503,8000.181.10 
SCIUGlobal X Scientific Beta US ETF27.6627.4727.6626,2000.060.22 
SCIXGlobal X Scientific Beta Asia E22.9322.8322.90700-0.080.35 
SCJJapan Smallcap Index MSCI Ishares65.3565.1065.3015,7000.060.09 
SCOUltrashort DJ-UBS Crude Oil Proshares33.3332.7332.781,735,6000.020.06 
SCPBSPDR Short-Term Corp Bd Barclays Capital30.6030.5830.59434,2000.030.10 
SCTOGlobal X Jpmorgan US Sector Rot24.8124.6724.766,7000.030.12 
SDDUltrashort Smallcap 600 Proshares20.1120.1120.111000.060.30 
SDEMGlobal X Superdividend Emerg Mkts ETF16.0115.9616.0113,200-0.040.25 
SDIVG-X Superdividend ETF21.6121.5221.61156,000-0.020.09 
SDOGAlps Sector Dividend Dogs ETF43.5943.3543.59290,3000.080.18 
SDOWUltrapro Short DOW 30 Proshares36.1235.6435.65553,3000.020.06 
SDPUltrashort Utilities Proshares31.5130.4731.513,1000.280.90 
SDPISuperior Drilling Products Inc1.0501.0101.05050,600-0.0201.87 
SDSUltrashort S&P 500 Proshares13.7913.6613.665,723,800-0.050.36 
SDYSPDR S&P Dividend88.2787.7588.27596,8000.280.32 
SDYLMonthly Pay 2X S&P Dividend ETN Etracs71.7070.5071.703,4000.350.49 
SEAShipping Guggenheim12.4412.3312.4339,500-0.060.48 
SEBSeaboard Corp3,9473,7503,871500-300.77 
SEFShort Financials Proshares13.4213.2913.327,8000.010.08 
SENSSenseonics Holdings2.7002.3202.510236,500-0.1405.28 
SFHYWisdomtree Fundamental U.S. Sho50.3950.3950.390-0.190.38 
SFIGWisdomtree Fundamental U.S. Sho49.2649.2649.260-0.060.12 
SFLALong Extd S&P 500 TR ETN Ipath209.2209.2209.21003.41.66 
SGASaga Communications50.1049.3649.365,100-0.240.48 
SGARSugar Pure Beta ETN Ipath32.9832.9832.986000.080.24 
SGBSouthwest Georgia Financial Corp21.9921.9021.901,4000.321.48 
SGDJAlps ETF Trust Sprott Junior Go39.6738.6138.6116,900-0.822.08 
SGDMSprott Gold Miners ETF22.5822.0322.0559,800-0.512.26 
SGGDJ-UBS Sugar TR Sub-Idx ETN Ipath45.2544.8045.2546,900-0.030.07 
SGOLPhysical Swiss Gold120.7120.0120.036,700-0.40.32 
SHShort S&P 500 Proshares34.9234.7634.761,292,300-0.050.14 
SHESPDR Series Trust SPDR SSGA Gen65.4965.2965.491,5000.040.06 
SHMSPDR S/T Muni Bd Barclays Capital48.3448.3148.31292,4000.000.00 
SHNYDirexion Daily Silver Miners Bull 2X15.9915.0615.1127,100-0.362.33 
SHVShort-Treasury Bond Ishares110.4110.4110.4364,6000.00.02 
SHY1-3 Year Treasury Bond Ishares84.5484.5084.52986,6000.060.07 
SHYDMarket Vectors Short High-Yield23.9623.8323.8649,400-0.020.08 
SHYG0-5 Year High Yield Core Ishares47.7647.6747.75614,6000.010.02 
SICKDirexion Daily Healthcare Bear29.2429.2429.241000.000.00 
SIFSifco Industries9.3009.0609.0601,200-0.4404.63 
SIJUltrashort Industrials Proshares23.8023.8023.801000.000.00 
SILG-X Silver Miners ETF39.9739.1639.20155,100-0.491.23 
SILJPurefunds ISE Junior Silver15.4315.1515.1781,900-0.171.11 
SIMGrupo Simec S.A. De C.V14.1913.6013.815,800-0.181.29 
SIPESPDR Barclays 0-5 Year Tips ETF19.9519.8319.952,2000.010.05 
SIVRPhysical Silver17.6717.5817.6178,500-0.060.34 
SIZUS Size Market Neutral ETF Quantshares21.8221.8221.82100-0.010.05 
SIZEMSCI USA Size Factor Ishares75.3675.0875.361,1000.290.39 
SJBShort High Yield Proshares24.2724.1924.2079,300-0.020.08 
SJNKSPDR ST High Yield Bond ETF Barclays28.0127.9628.01737,3000.010.04 
SKFUltrashort Financials Proshares28.0927.7327.7338,400-0.010.04 
SKYSkyline Corp11.8911.5111.7011,000-0.121.02 
SLVSilver Trust Ishares17.1317.0417.064,638,700-0.090.52 
SLVPGlobal Silver Miners MSCI Ishares13.0012.7712.7958,100-0.161.24 
SLXSteel ETF Market Vectors44.3744.0044.2880,600-0.200.45 
SLYS&P Smallcap 600 SPDR123.4122.7123.220,200-0.40.31 
SLYGSPDR S&P Smallcap Growth ETF214.6213.4214.635,500-0.30.13 
SLYVSPDR S&P Smallcap Value ETF120.7119.9120.744,500-0.10.10 
SMBShort Municipal Index ETF Market Vectors17.4517.4017.4176,9000.000.00 
SMDSPDR S&P 1000 ETF93.5791.8092.2327,1000.030.03 
SMDDUltrapro Short Midcap 400 Proshares14.8014.5714.5712,200-0.020.14 
SMDVProshares Russell 2000 Dividend53.2052.8553.1647,500-0.040.08 
SMEZSPDR Euro Stoxx Small Cap ETF48.8148.7448.79700-0.220.45 
SMHSemiconductor ETF Market Vectors77.0976.2477.091,688,5000.280.36 
SMHDEtracs Monthly Pay 2Xleveraged23.6423.4423.637,900-0.050.21 
SMINIndia Smallcap Index Fund MSCI Ishares37.7137.4337.496,3000.040.11 
SMKUltrashort MSCI Mexico Proshares25.4025.2825.281,1000.240.96 
SMLFIshares Factorselect MSCI USA S36.4136.2036.4116,800-0.010.03 
SMLLDirexiion Daily Small Cap Bull41.8941.8941.89100-0.380.90 
SMLVSPDR SSGA US Small Cap Low Volatility93.5392.6193.2020,900-0.210.22 
SMMUShort-Term Muni Bond Strgy ETF Pimco50.1550.0050.001,100-0.140.28 
SMMVIshares Edge MSCI Min Vol USA Small-Cap26.6926.6726.696000.000.00 
SMNUltrashort Basic Materials Proshares18.7218.6018.686,1000.090.48 
SOILG-X Fertilizers/Potash ETF9.5709.5009.55012,400-0.0300.31 
SOPProshares Ultrashort Oil & Gas10.9610.8110.96200-0.665.68 
SOVBCambria Sovereign High Yield Bo27.0326.9726.996,200-0.050.18 
SOXLSemiconductor Bull 3X Direxion70.8067.8770.80238,5001.121.61 
SOXSSemiconductor Bear 3X Direxion8.8008.4508.460465,900-0.1401.63 
SOYBTeucrium Soybean19.6819.5619.6319,800-0.130.66 
SPDNDirexion Daily S&P 500 Bear 1X17.7717.6417.6644,800-0.010.06 
SPFFGlobal X Superincome Preferred13.2413.1813.21113,0000.000.00 
SPHBS&P 500 High Beta Powershares38.2537.9738.25175,700-0.030.08 
SPHDPowershares S&P 500 High Divide40.3040.1240.29622,9000.010.02 
SPHQS&P 500 High Quality Powershares27.1627.0027.15178,3000.020.07 
SPLVS&P 500 Low Volatility Powershares42.8942.6742.891,607,1000.110.26 
SPLXEtracs Monthly Reset 2Xleverage41.1941.1941.191000.000.00 
SPLZDirexion Daily Consumer Staples Bear 1X24.8224.7524.79800-0.291.16 
SPMOPowershares S&P 500 Momentum Po27.8827.8827.881000.000.00 
SPPSanchez Production Partners Llc13.8013.4213.7095,700-0.050.36 
SPPPSprott Physical Platinum and Pa7.9707.8507.86031,600-0.1101.38 
SPUNMarket Vectors Global Spin-Off22.3922.3722.395000.020.09 
SPUUDirexion Daily S&P 500 Bull 2X40.6940.6440.642,000-0.150.37 
SPVUPowershares S&P 500 Value Portf31.4331.3531.391,8000.000.00 
SPXEProshares S&P 500 Ex-Energy ETF48.5648.5648.561,1000.020.04 
SPXHVelocityshares Volatility Hedge32.7832.6032.764,2000.240.74 
SPXLDirexion Daily S&P 500 Bull 3X Shares124.4122.7124.4557,1000.40.35 
SPXNProshares S&P 500 Ex-Financials47.2147.2147.211000.000.00 
SPXSDirexion Daily S&P 500 Bear 3X Shares9.4109.2809.2903,644,000-0.0200.21 
SPXTProshares S&P 500 Ex-Technology46.6946.6946.695000.030.06 
SPXUUltrapro Short S&P 500 Proshares17.8217.5517.552,279,600-0.070.40 
SPXVProshares S&P 500 Ex-Health Car48.8248.8248.821000.000.00 
SPYS&P 500 Index SPDR235.1233.9235.177,204,1000.40.16 
SPYBSPDR S&P 500 Buyback ETF54.9354.9354.932000.190.35 
SPYDSPDR S&P 500 High Dividend ETF35.6235.4335.6251,1000.000.00 
SPYGSPDR S&P 500 Growth ETF112.1111.7112.122,2000.20.16 
SPYVSPDR S&P 500 Value ETF113.7113.1113.79,000-0.10.04 
SPYXSPDR S&P 500 Fossil Fuel Free E56.7556.4956.753,1000.150.27 
SRLNSPDR Blackstone Gso Senior Loan47.4447.4247.44375,9000.010.02 
SRSUltrashort Real Estate Proshares34.2533.7533.8670,300-0.110.32 
SRTYUltrapro Short Russell 2000 Proshares47.9847.0847.08765,1000.020.04 
SSGUltrashort Semiconductors Proshares19.7919.3919.396,000-0.130.67 
SSNSamson Oil & Gas Ltd0.59000.56000.570035,3000.00000.00 
SSOUltra S&P 500 Proshares83.9383.1283.892,830,8000.170.20 
SSTSPDR Short-Term Trsy Bond Barclays30.1130.0730.1077,3000.010.03 
SSYSunlink Health Systems1.7001.5701.69017,4000.0804.97 
STIP0-5 Year Tips Bond Ishares101.2101.1101.260,8000.10.06 
STOTSPDR Doubleline Short Duration49.6349.5749.5831,5000.030.06 
STPZ1-5 Year US Tips Index ETF Pimco52.7252.6352.70145,1000.020.04 
STRPStraight Path Communications In35.1434.2734.90126,6000.110.32 
STSSupreme Industries18.5017.2818.08348,900-0.351.90 
SUBS&P S/T Natnl Amt-Free Muni Bd Ishares105.5105.4105.587,0000.00.04 
SVTServotronics Inc10.1310.0310.081,1000.202.02 
SVXYShort VIX Short-Term Fut ETF Proshares129.6125.4129.13,294,500-0.30.19 
SYESPDR MFS Systematic Core Equity66.1566.1566.151000.000.00 
SYGSPDR MFS Systematic Growth Equi67.7667.5267.76900-0.110.16 
SYLDCambria Shareholder Yield ETF34.2834.1334.288,5000.000.00 
SYNSynthetic Biologics Inc0.84000.79000.8100396,3000.01001.25 
SYRGSynergy Resources Cp8.7608.4308.7003,949,3000.2202.59 
SYVSPDR MFS Systematic Value Equit58.8258.5958.82600-0.310.52 
SZKUltrashort Consumer Goods Proshares16.7316.7316.732000.010.06 
SZODB Crude Oil Short ETN Powershares79.8579.8579.851000.000.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.167.184.64
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,839240.41
DJI20,62440.02
SP5002,35140.17
DAX11,75700.00
FTSE7,300220.30
NI22519,235-1130.58
CAC404,868-320.65
GLD1,235-40.35
BDI1,200494.26
HSI24,034-740.31