Exchange:
List of Symbols for American Stock Exchange [AMEX]
CodeNameHighLowCloseVolumeChange 
SAAUltra Smallcap 600 Proshares98.6097.8597.851,3000.370.38 
SACHSachem Capital Corp3.9803.9003.98012,9000.0501.27 
SAGGTotal Bond Market Bear -1X Direxion31.1331.1331.13200-0.030.08 
SANDSandstorm Gold Ltd4.3404.2004.280811,6000.0300.71 
SBBSmallcap 600 Short Proshares34.6734.6134.646,300-0.160.46 
SBIOAlps Medical Breakthroughs ETF32.5932.1032.48112,5000.561.75 
SBMBasic Materials Short Proshares17.9517.9517.951000.000.02 
SCAPAdvisorshares Cornerstone Small34.3634.3634.36100-0.391.12 
SCCUltrashort Consumer Services Proshares25.1925.1925.19200-0.381.49 
SCE-BSouth CA Edis 408 Pf24.4924.4924.49100-0.100.41 
SCE-CSouth CA Edis 424 Pf24.9124.9124.912000.220.89 
SCE-DSouth CA Edis 431 Pf25.1625.0525.165000.040.16 
SCE-ESouth CA Edis 478 Pf25.5025.4525.504,0000.050.20 
SCHASchwab US Smallcap ETF69.6669.2969.35327,5000.110.16 
SCHBSchwab US Broad Market ETF64.1863.9864.16371,9000.320.50 
SCHCSchwab Intl Smallcap ETF36.3136.1736.26135,9000.110.30 
SCHDSchwab US Dividend Equity ETF50.6250.4450.62413,4000.180.36 
SCHESchwab EM Mkts Equity ETF27.4027.2527.35732,7000.281.03 
SCHFSchwab Intl Equity ETF34.2534.1334.241,066,5000.170.50 
SCHGSchwab US Largecap Growth ETF70.2670.0670.18185,0000.360.52 
SCHHSchwab US REIT ETF41.8241.5141.80651,2000.250.60 
SCHKSchwab 1000 Index ETF26.0826.0126.0876,7000.150.58 
SCHMSchwab US Midcap ETF53.0352.7752.98158,9000.310.59 
SCHOSchwab Short-Term US Trsy ETF50.1250.0750.11651,2000.010.02 
SCHPSchwab US TIPS ETF55.4255.3055.37212,800-0.030.05 
SCHRSchwab Interm-Term US Treasury53.5653.4253.48115,8000.000.00 
SCHVSchwab US Largecap Value ETF54.4854.2554.48177,6000.320.59 
SCHXSchwab US Largecap ETF63.4363.2463.42525,4000.340.54 
SCHZSchwab US Aggregate Bond ETF52.1852.0852.123,578,400-0.060.11 
SCIDG-X Scientific Beta Europe ETF28.5928.5928.591000.260.92 
SCIFIndia Smallcap ETF Vaneck64.5764.0864.4120,6001.011.59 
SCIJG-X Scientific Beta Japan ETF32.3932.3132.319000.331.03 
SCINIndia Smallcap Egshares21.8721.6221.822,8000.281.30 
SCIUG-X Scientific Beta US ETF31.2331.1331.219,7000.190.61 
SCIXG-X Scientific Beta Asia Ex-Jpn ETF26.3226.2126.323000.301.15 
SCJJapan Smallcap MSCI Ishares78.6478.4378.6312,6000.210.27 
SCOUltrashort DJ-UBS Crude Oil Proshares27.4726.7427.051,520,500-0.782.80 
SCTOG-X JPM US Sector Rotator ETF26.1326.1326.131000.000.00 
SDDUltrashort Smallcap 600 Proshares16.0215.8216.02400-0.201.23 
SDEMG-X Super Dividend EM ETF15.3215.2615.307,5000.070.43 
SDIVG-X Superdividend ETF21.3021.2021.30115,7000.170.78 
SDOGAlps Sector Dividend Dogs ETF45.6645.3945.6598,2000.250.55 
SDOWUltrapro Short DOW 30 Proshares20.8020.5320.54686,400-0.331.58 
SDPUltrashort Utilities Proshares23.1023.1023.101,000-0.080.35 
SDPISuperior Drilling Products Inc1.3001.2501.27020,600-0.0201.55 
SDSUltrashort S&P 500 Proshares42.1641.9041.922,053,700-0.441.04 
SDYS&P Dividend SPDR96.6596.1096.63367,4000.430.45 
SDYLEtracs Mt Pay 2X S&P Div ETN84.1783.2984.176000.520.62 
SEAShipping Guggenheim ETF11.2611.2011.2044,700-0.010.09 
SEBSeaboard Corp4,2704,2104,24320030.08 
SECTNorthern Lights IV Main Sector Rotation27.0827.0327.0516,3000.230.86 
SEFFinancials Short Proshares11.6711.6111.616,600-0.050.43 
SENSSenseonics Holdings2.6702.5702.600143,1000.0200.78 
SFHYWisdomtree Short-Term Hi Yld Corp Bond49.1549.1549.15100-0.060.12 
SFIGWisdomtree Short-Term Corp Bond49.4049.4049.4000.000.00 
SFLALong Extd S&P 500 TR ETN Ipath214.8214.8214.81000.00.00 
SGASaga Communications44.5843.1043.108,500-1.403.15 
SGARSugar Pure Beta ETN Ipath22.1722.1722.17100-1.084.65 
SGBSouthwest Georgia Financial Corp20.5620.5520.56900-0.432.05 
SGDJAlps ETF Trust Sprott Junior Gold30.4430.0130.3525,4000.411.37 
SGDMSprott Gold Miners ETF19.2019.0019.1522,7000.130.68 
SGGDJ-UBS Sugar TR Sub-Idx ETN Ipath28.7528.2428.48104,900-0.602.06 
SGOLPhysical Swiss Gold121.2120.7120.831,400-0.10.12 
SGY.WStone Energy Corp.3.4343.0703.2656,6000.1655.32 
SHS&P 500 Short Proshares30.5830.4930.492,307,700-0.160.52 
SHAGWisdomtree Yield Enhanced U.S.49.7749.7749.771000.000.00 
SHESSGA Gender Diversity ETF SPDR72.8572.7172.854,7000.300.41 
SHMShort-Term Muni Bond ETF SPDR48.0848.0348.03699,800-0.070.15 
SHNYDirexion Silver Miners Bull 2X8.0708.0208.07010,0000.2603.33 
SHYDShort High-Yield Vaneck ETF24.3724.2424.379,4000.060.25 
SHYG0-5 Year Hi Yld Core Ishares47.0647.0047.03566,3000.040.09 
SIFSifco Industries7.0887.0457.0882000.0881.26 
SIJUltrashort Industrials Proshares17.3616.9917.362,700-0.321.81 
SILG-X Silver Miners ETF29.9529.6229.90119,7000.290.98 
SILJPurefunds ISE Junior Silver ETF10.099.7910.0378,8000.171.72 
SIMGrupo Simec S.A. De C.V.10.0009.9209.920700-0.1101.10 
SIVRPhysical Silver15.5015.3815.46146,4000.100.65 
SIZUS Size Mkt Neutral ETF Quantshares21.9420.3020.303000.361.78 
SIZEUSA Size Factor Ishares ETF83.5883.3783.58196,3000.310.37 
SJBHigh Yld Short Proshares23.2423.1823.2016,800-0.010.04 
SJNKST High Yield Bond ETF SPDR27.6027.5527.581,084,6000.030.11 
SKFUltrashort Financials Proshares21.2920.9621.0626,700-0.221.03 
SKYSkyline Corp12.9612.5012.6748,700-0.151.17 
SLVSilver Trust Ishares15.0114.8914.966,584,3000.090.61 
SLVPGlobal Silver Miners MSCI Ishares9.9409.7909.87030,2000.1001.02 
SLXSteel Vaneck ETF43.4042.8343.2824,2000.521.22 
SLYS&P Smallcap 600 SPDR134.7133.9134.09,2000.10.07 
SLYGS&P Smallcap Growth ETF SPDR235.8234.2234.217,400-0.40.18 
SLYVS&P Smallcap Value ETF SPDR130.7130.0130.232,4000.00.01 
SMBMunicipal Short Vaneck ETF17.3917.3317.37146,000-0.010.06 
SMDDUltrapro Short Midcap 400 Proshares10.5310.4710.4711,000-0.161.51 
SMDVRussell 2000 Divd Proshares56.9456.3856.3823,100-0.310.55 
SMEZEuro Stoxx Smallcap ETF SPDR62.8262.6762.822,5000.320.51 
SMHSemiconductor Vaneck ETF99.6497.9398.004,859,900-0.450.46 
SMHDEtracs Mt Pay 2X US Smallcap Hi Div ETN19.7119.0319.6038,2000.371.92 
SMINIndia Smallcap MSCI Ishares50.5050.2250.49130,8000.561.12 
SMLFIshares US Smallcap Multifactor ETF39.6039.3139.313,600-0.050.13 
SMLLDirexion Smallcap Bull49.0449.0449.044000.010.02 
SMLVSSGA US Smallcap Low Vol Index SPDR97.8197.1797.186,700-0.210.22 
SMMDIshares Trust43.3343.2543.258000.190.44 
SMMUShort-Term Muni Bond Strgy ETF Pimco50.2150.0150.1411,4000.040.08 
SMMVIshares Min Vol USA Smallcap ETF29.3529.3229.34236,3000.010.03 
SMNUltrashort Basic Materials Proshares14.0813.9414.082,200-0.050.35 
SMTSSierra Metals Inc2.3402.2902.29018,3000.0000.00 
SNMPSanchez Midstream Partners LP10.8010.0010.6060,6000.606.00 
SOILG-X Fertilizers/Potash ETF10.0109.9809.9902,7000.0200.20 
SOVBCambria Sovereign High Yield Bo27.9627.6627.66700-0.401.43 
SOXLSemiconductor Bull 3X Direxion140.8133.4133.8658,100-2.11.55 
SOXSSemiconductor Bear 3X Direxion17.2616.3217.22613,1000.271.59 
SOYBTeucrium Soybean18.5718.5118.511,400-0.050.27 
SPABSPDR Aggregate Bond Portfolio ETF28.7928.7428.76559,000-0.020.07 
SPDNDirexion S&P 500 Bear 1X31.0130.9430.946,000-0.170.55 
SPDVAam S&P 500 High Dividend Value ETF25.7225.6825.691,6000.170.67 
SPDWSPDR World Ex-US Portfolio ETF31.3231.2231.311,411,7000.150.48 
SPEMSPDR Emerging Markets Portfolio ETF36.9236.7536.90490,6000.350.96 
SPFFG-X Superincome Preferred ETF12.3212.2512.28118,5000.000.00 
SPHBS&P 500 High Beta Powershares41.9641.8141.9133,5000.260.62 
SPHDS&P 500 Hi Div Low Vol PS42.5042.2442.50284,6000.170.40 
SPHQS&P 500 High Qlty Powershares30.3430.2530.3372,9000.150.50 
SPIBSPDR Intermediate Term Corporate Bond34.3434.2834.31255,000-0.010.03 
SPLBSPDR Long Term Corporate Bond Portfolio28.3928.3228.3852,900-0.030.11 
SPLGSPDR Large Cap Portfolio ETF31.1631.0731.161,540,9000.180.58 
SPLVS&P 500 Low Vol Powershares48.0747.8648.07987,2000.190.40 
SPLXEtracs Mt Reset 2X S&P 500 TR ETN53.0952.8852.915,4000.621.19 
SPMDSPDR Mid Cap Portfolio ETF33.5833.4033.46684,0000.070.21 
SPMOS&P 500 Momentum Portfolio PS34.2334.0134.021,2000.090.27 
SPMVPowershares S&P 500 Minimum Variance27.5327.5327.5300.000.00 
SPPPSprott Physical Platinum and Palladium8.9208.8208.86028,200-0.0500.56 
SPSBSPDR Short Term Corporate Bond Portfolio30.5030.4730.491,066,5000.020.07 
SPSMSPDR Small Cap Portfolio ETF30.1029.9229.97488,0000.060.20 
SPTLSPDR Long Term Treasury Portfolio ETF36.4936.3836.47123,500-0.050.14 
SPTMSPDR Total Stock Market Portfolio ETF33.0432.9433.02500,1000.190.58 
SPTSSPDR Short Term Treasury Portfolio ETF29.9629.9429.96470,1000.020.07 
SPUNGlobal Spin-Off Vaneck23.8023.8023.805000.291.23 
SPUUDirexion S&P 500 Bull 2X49.0249.0249.026000.601.24 
SPVMS&P 500 Value Momentum Portfolio PS28.7128.7128.717000.200.70 
SPVUS&P 500 Value Portfolio PS34.9834.8234.982,1000.240.69 
SPXES&P 500 Ex-Energy Proshares55.1344.2955.126,1000.030.05 
SPXHVelocity Vol Hedge36.2436.1236.243,6000.350.98 
SPXLDirexion S&P 500 Bull 3X44.7544.3444.731,424,9000.721.64 
SPXNS&P 500 Ex-Financials Proshares52.4952.4952.491000.000.00 
SPXSDirexion S&P 500 Bear 3X31.1430.8630.881,833,900-0.501.59 
SPXTS&P 500 Ex-Technology Proshares51.5151.5151.511000.000.00 
SPXUUltrapro Short S&P 500 Proshares11.8311.7211.736,178,200-0.191.59 
SPXVS&P 500 Ex-Health Care Proshares54.4354.4354.431000.000.00 
SPYS&P 500 SPDR265.5264.0265.576,563,8001.40.55 
SPYBS&P 500 Buyback ETF SPDR62.1861.8862.181,0000.791.28 
SPYDSPDR S&P 500 High Dividend Portfolio ETF37.9137.6837.90110,1000.230.61 
SPYGSPDR S&P 500 Growth Portfolio ETF32.9432.8332.88369,2000.150.46 
SPYVSPDR S&P 500 Value Portfolio ETF30.6730.5230.67621,0000.190.62 
SPYXS&P 500 Ex-Fossil Fuel ETF SPDR64.5264.3464.486,2000.230.36 
SRCISrc Energy Inc8.7108.4058.6304,086,8000.2603.11 
SRLNBlackstone Gso Senior Loan SPDR47.3147.2847.30219,7000.010.02 
SRSUltrashort Real Estate Proshares29.5529.3729.489,400-0.180.61 
SRTYUltrapro Short Russell 2000 Proshares33.5932.9533.51274,600-0.100.30 
SSGUltrashort Semiconductors Proshares10.8810.6010.889,0000.110.99 
SSNSamson Oil & Gas Ltd0.36300.34500.35706,1000.00702.00 
SSOUltra S&P 500 Proshares107.5106.8107.4757,2001.11.06 
SSYSunlink Health Systems1.5601.5501.5603,000-0.0201.27 
STIP0-5 Year TIPS Bond Ishares99.9399.8899.8879,7000.010.01 
STOTShort Duration TR Tactical ETF SPDR49.4749.4049.40900-0.030.06 
STPZ1-5 Year US TIPS Index ETF Pimco51.9651.8951.9387,9000.010.02 
STRPStraight Path Communications In182.2181.2181.218,300-0.20.13 
SUBS&P S/T National Muni Bond Ishares105.1105.0105.1106,500-0.10.12 
SUSAIshares Trust110.3110.0110.253,5000.50.45 
SVMSilvercorp Metals Inc2.2602.1802.220148,7000.0401.83 
SVTServotronics Inc11.2410.5510.6021,700-0.242.21 
SVXYVIX Short-Term Fut Short Proshares118.8116.4118.44,523,1003.53.06 
SYEMFS Core Equity ETF SPDR74.2874.2874.283000.000.00 
SYGMFS Growth Equity ETF SPDR79.1578.4379.072,6000.770.98 
SYLDCambria Shareholder Yield ETF37.6137.4537.591,8000.280.75 
SYNSynthetic Biologics Inc0.61500.56000.57001,147,700-0.03605.94 
SYVMFS Value Equity ETF SPDR66.8166.1766.814,3000.620.93 
SZKUltrashort Consumer Goods Proshares14.1514.1514.152000.030.21 
SZODB Crude Oil -1X ETN Powershares80.4880.4880.481000.000.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
23.22.136.56
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,840270.40
DJI24,3291180.49
SP5002,652150.55
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,246-10.06
BDI1,200494.26
HSI28,5943491.23