Exchange:
List of Symbols for American Stock Exchange [AMEX]
CodeNameHighLowCloseVolumeChange 
SAAUltra Smallcap 600 Proshares78.3078.3078.305000.000.00 
SACHSachem Capital Corp5.2905.0605.07086,300-0.1502.87 
SAGGTotal Bond Market Bear 1X Direxion31.6931.6931.69200-0.070.22 
SANDSandstorm Gold Ltd4.3904.2104.290879,7000.0000.00 
SBBShort Smallcap 600 Proshares39.2939.2939.29500-0.130.33 
SBIWestern Asset Intermediate Fund Inc9.5309.4709.47010,800-0.0600.63 
SBIOAlps Medical Breakthroughs ETF25.5725.2925.4410,3000.130.51 
SBMShort Basic Materials Proshares21.0321.0321.031000.000.00 
SBVIpath Pure Beta Broad Commodity21.9221.9221.921000.000.00 
SCAPAdvisorshares Cornerstone Small30.2430.1330.131,3000.070.23 
SCCUltrashort Consumer Services Proshares32.2532.2532.25100-0.040.12 
SCE-BSouth CA Edis 408 Pf24.2824.2524.281,0000.180.75 
SCE-CSouth CA Edis 424 Pf24.0524.0224.021,6000.000.00 
SCE-DSouth CA Edis 431 Pf24.5224.5124.51800-0.491.96 
SCE-ESouth CA Edis 478 Pf24.9724.8524.976000.070.28 
SCHASchwab US Smallcap ETF62.0061.3661.67283,4000.100.16 
SCHBSchwab US Broad Market ETF56.7756.3056.51688,500-0.010.02 
SCHCSchwab Intl Smallcap Eq ETF31.2431.1231.19132,2000.090.29 
SCHDSchwab US Dividend Equity ETF44.5744.2544.38536,800-0.100.22 
SCHESchwab Emrg Mkts Equity ETF24.3424.2224.29890,5000.050.21 
SCHFSchwab Intl Equity ETF29.8629.7629.811,418,6000.080.27 
SCHGSchwab US Largecap Growth ETF60.1359.6659.88206,9000.020.03 
SCHHSchwab US REIT ETF40.7740.4940.531,459,100-0.030.07 
SCHMSchwab US Midcap ETF46.9246.4846.66154,8000.010.02 
SCHOSchwab Short-Term US Trsy ETF50.4650.4250.44168,800-0.010.02 
SCHPSchwab US Tips ETF55.5455.2755.40194,1000.070.13 
SCHRSchwab Interm-Term U.S. Trsy ETF53.6053.5253.5670,400-0.030.06 
SCHVSchwab US Largecap Value ETF49.6049.1749.36283,600-0.050.10 
SCHXSchwab US Largecap ETF56.0755.5755.82768,300-0.010.02 
SCHZSchwab US Aggregate Bond ETF51.7251.6451.69221,000-0.010.02 
SCIDGlobal X Scientific Beta Europe24.0723.9824.052,3000.080.33 
SCIFIndia Smallcap ETF Market Vectors51.5551.0951.4459,1000.120.23 
SCIJGlobal X Scientific Beta Japan27.9027.9027.901000.000.00 
SCINIndia Smallcap Egshares18.2017.9918.138,9000.020.11 
SCIUGlobal X Scientific Beta US ETF27.6727.4627.564,000-0.090.33 
SCIXGlobal X Scientific Beta Asia E23.4123.4123.411000.080.34 
SCJJapan Smallcap Index MSCI Ishares67.1767.0267.037,9000.420.63 
SCOUltrashort DJ-UBS Crude Oil Proshares41.7040.7640.811,178,900-0.621.50 
SCPBSPDR Short-Term Corp Bd Barclays Capital30.5930.5730.57213,600-0.010.03 
SCTOGlobal X Jpmorgan US Sector Rot24.8224.6124.752,3000.100.41 
SDDUltrashort Smallcap 600 Proshares21.2021.1021.201,800-0.040.19 
SDEMGlobal X Superdividend Emerg Mkts ETF16.3016.2416.271,6000.030.18 
SDIVG-X Superdividend ETF21.1121.0121.04170,4000.040.19 
SDOGAlps Sector Dividend Dogs ETF42.7842.4042.57220,700-0.070.16 
SDOWUltrapro Short DOW 30 Proshares35.8434.8935.473,187,3000.330.94 
SDPUltrashort Utilities Proshares28.0427.7728.015,100-0.200.71 
SDPISuperior Drilling Products Inc0.91000.88000.880015,2000.00000.00 
SDSUltrashort S&P 500 Proshares13.7813.5313.6810,204,5000.030.22 
SDYSPDR S&P Dividend88.2887.5487.81682,700-0.190.22 
SDYLMonthly Pay 2X S&P Dividend ETN Etracs72.1171.0071.136,800-0.410.57 
SEAShipping Guggenheim12.2012.1312.1939,6000.050.41 
SEBSeaboard Corp3,9843,8453,879100-320.82 
SEFShort Financials Proshares13.7113.5513.6243,7000.030.22 
SENSSenseonics Holdings1.8801.8301.87069,3000.0201.08 
SFHYWisdomtree Fundamental U.S. Sho50.0050.0050.0000.000.00 
SFIGWisdomtree Fundamental U.S. Sho49.3349.3349.3300.000.00 
SFLALong Extd S&P 500 TR ETN Ipath236.9236.9236.91002.71.17 
SGASaga Communications50.9550.2650.262,800-0.340.67 
SGARSugar Pure Beta ETN Ipath29.5929.1729.599000.491.68 
SGBSouthwest Georgia Financial Corp22.1522.0622.153000.090.41 
SGDJAlps ETF Trust Sprott Junior Go34.8434.2234.3614,300-0.080.23 
SGDMSprott Gold Miners ETF20.6020.3520.3835,100-0.130.63 
SGGDJ-UBS Sugar TR Sub-Idx ETN Ipath39.4738.8339.09101,7000.421.09 
SGOLPhysical Swiss Gold121.5120.8121.220,8000.10.06 
SGY.WStone Energy Corp.3.6903.3603.37032,400-0.1905.34 
SHShort S&P 500 Proshares34.9134.6034.752,764,8000.010.03 
SHESPDR Series Trust SPDR SSGA Gen65.0564.9064.908000.000.00 
SHMSPDR S/T Muni Bd Barclays Capital48.3848.3248.38274,5000.010.02 
SHNYDirexion Daily Silver Miners Bull 2X12.4512.2412.361,9000.010.08 
SHVShort-Treasury Bond Ishares110.3110.3110.3891,0000.00.01 
SHY1-3 Year Treasury Bond Ishares84.5284.4784.491,119,7000.000.00 
SHYDMarket Vectors Short High-Yield23.9523.8923.90103,700-0.010.04 
SHYG0-5 Year High Yield Core Ishares47.4047.2947.38388,5000.120.25 
SICKDirexion Daily Healthcare Bear28.4227.7527.928,100-0.100.36 
SIFSifco Industries8.3508.1508.350900-0.2002.34 
SIJUltrashort Industrials Proshares24.2324.2324.237000.291.21 
SILG-X Silver Miners ETF36.0935.4935.85116,9000.000.00 
SILJPurefunds ISE Junior Silver12.9512.7812.7925,500-0.131.01 
SIMGrupo Simec S.A. De C.V13.1313.0213.061,1000.151.16 
SIPESPDR Barclays 0-5 Year Tips ETF19.7219.7219.72400-0.030.15 
SIVRPhysical Silver17.3817.2217.3567,0000.170.99 
SIZUS Size Market Neutral ETF Quantshares21.3020.9221.304,1000.432.06 
SIZEMSCI USA Size Factor Ishares75.3774.8175.162,800-0.100.13 
SJBShort High Yield Proshares24.3824.3324.3411,800-0.060.25 
SJNKSPDR ST High Yield Bond ETF Barclays27.7927.7127.781,565,1000.090.33 
SKFUltrashort Financials Proshares29.4828.8129.1557,3000.010.03 
SKYSkyline Corp9.0808.3508.88062,7000.5005.97 
SLVSilver Trust Ishares16.8416.6916.815,578,0000.140.84 
SLVPGlobal Silver Miners MSCI Ishares11.6311.3111.56121,900-0.010.09 
SLXSteel ETF Market Vectors40.5239.6439.8045,200-0.581.44 
SLYS&P Smallcap 600 SPDR119.8118.6118.716,400-0.10.07 
SLYGSPDR S&P Smallcap Growth ETF209.6207.5208.718,5000.40.18 
SLYVSPDR S&P Smallcap Value ETF116.1114.6115.138,600-0.20.13 
SMBShort Municipal Index ETF Market Vectors17.4117.3917.4120,9000.030.17 
SMDSPDR S&P 1000 ETF90.3190.0890.087000.370.41 
SMDDUltrapro Short Midcap 400 Proshares15.5515.1915.502,4000.161.04 
SMDVProshares Russell 2000 Dividend52.5852.0652.2242,600-0.050.10 
SMEZSPDR Euro Stoxx Small Cap ETF51.4451.3751.431,1000.310.61 
SMHSemiconductor ETF Market Vectors79.9978.8879.131,624,1000.620.79 
SMHDEtracs Monthly Pay 2Xleveraged21.8821.3721.4919,400-0.190.88 
SMINIndia Smallcap Index Fund MSCI Ishares40.9440.7040.8468,1000.100.25 
SMKUltrashort MSCI Mexico Proshares20.0520.0520.051000.000.00 
SMLFIshares Factorselect MSCI USA S35.2534.9234.9515,400-0.110.31 
SMLLDirexiion Daily Small Cap Bull39.6139.6139.61200-1.383.37 
SMLVSPDR SSGA US Small Cap Low Volatility90.1089.5589.594,6000.300.34 
SMMUShort-Term Muni Bond Strgy ETF Pimco50.0650.0050.011,7000.010.02 
SMMVIshares Edge MSCI Min Vol USA Small-Cap26.5626.4926.497000.000.00 
SMNUltrashort Basic Materials Proshares18.9818.5118.866,8000.231.23 
SOILG-X Fertilizers/Potash ETF9.2309.2109.2104,200-0.0200.22 
SOPProshares Ultrashort Oil & Gas13.9513.9513.951000.090.65 
SOVBCambria Sovereign High Yield Bo27.4427.4127.411,4000.080.29 
SOXLSemiconductor Bull 3X Direxion79.4175.7976.63389,6001.582.11 
SOXSSemiconductor Bear 3X Direxion7.7207.3407.6201,379,600-0.1802.31 
SOYBTeucrium Soybean18.7418.5518.5615,200-0.291.54 
SPDNDirexion Daily S&P 500 Bear 1X17.6817.5717.6765,1000.040.23 
SPFFGlobal X Superincome Preferred13.0012.9312.99129,3000.080.62 
SPHBS&P 500 High Beta Powershares36.7336.2736.46236,1000.010.03 
SPHDPowershares S&P 500 High Divide40.5140.2540.40514,6000.010.02 
SPHQS&P 500 High Quality Powershares27.4327.2127.32154,000-0.020.07 
SPLVS&P 500 Low Volatility Powershares43.7743.4743.582,922,800-0.060.14 
SPLXEtracs Monthly Reset 2Xleverage41.0641.0641.061000.000.00 
SPLZDirexion Daily Consumer Staples Bear 1X24.7924.7924.791000.000.00 
SPMOPowershares S&P 500 Momentum Po27.9527.9527.95100-0.822.85 
SPPSanchez Production Partners Llc14.5513.5014.40114,2000.151.05 
SPPPSprott Physical Platinum and Pa7.9307.8707.89031,3000.0500.64 
SPUNMarket Vectors Global Spin-Off21.8521.8521.851000.000.00 
SPUUDirexion Daily S&P 500 Bull 2X41.1941.1941.191,0000.441.08 
SPVUPowershares S&P 500 Value Portf30.4730.3630.361,100-0.110.36 
SPXEProshares S&P 500 Ex-Energy ETF48.7848.6548.65600-0.210.43 
SPXHVelocityshares Volatility Hedge32.6132.6132.61900-0.190.58 
SPXLDirexion Daily S&P 500 Bull 3X Shares125.4122.2123.71,091,000-0.20.15 
SPXNProshares S&P 500 Ex-Financials48.0848.0848.08100-0.180.37 
SPXSDirexion Daily S&P 500 Bear 3X Shares9.3809.1409.2707,553,4000.0200.22 
SPXTProshares S&P 500 Ex-Technology46.5846.5446.54500-0.280.60 
SPXUUltrapro Short S&P 500 Proshares17.7617.3017.5710,690,6000.030.17 
SPXVProshares S&P 500 Ex-Health Car48.7748.7748.77300-0.020.04 
SPYS&P 500 Index SPDR235.0233.0233.9112,504,800-0.20.07 
SPYBSPDR S&P 500 Buyback ETF54.0053.8254.001,300-0.360.66 
SPYDSPDR S&P 500 High Dividend ETF35.0534.8034.9327,400-0.020.06 
SPYGSPDR S&P 500 Growth ETF113.3112.4112.717,100-0.10.10 
SPYVSPDR S&P 500 Value ETF112.3111.4111.76,900-0.10.08 
SPYXSPDR S&P 500 Fossil Fuel Free E57.0756.4656.659,6000.150.27 
SRCISrc Energy Inc.7.7007.4807.6103,645,400-0.0400.52 
SRLNSPDR Blackstone Gso Senior Loan47.4347.4047.40132,200-0.010.02 
SRSUltrashort Real Estate Proshares34.0633.5533.9599,6000.040.12 
SRTYUltrapro Short Russell 2000 Proshares51.7349.9351.001,115,300-0.180.35 
SSGUltrashort Semiconductors Proshares18.6518.0618.542,600-0.050.27 
SSNSamson Oil & Gas Ltd0.58000.57000.570010,400-0.01001.72 
SSOUltra S&P 500 Proshares84.3682.8983.542,896,500-0.100.12 
SSTSPDR Short-Term Trsy Bond Barclays30.1030.0830.102,1000.020.07 
SSYSunlink Health Systems1.5501.5001.5108,200-0.0100.66 
STIP0-5 Year Tips Bond Ishares101.4101.2101.3135,9000.00.02 
STOTSPDR Doubleline Short Duration49.6349.6349.63500-0.020.04 
STPZ1-5 Year US Tips Index ETF Pimco52.8152.6352.73107,7000.010.02 
STRPStraight Path Communications In34.3833.4733.96120,4000.501.49 
STSSupreme Industries19.5119.0719.1471,100-0.130.67 
SUBS&P S/T Natnl Amt-Free Muni Bd Ishares105.6105.5105.6143,0000.00.01 
SVTServotronics Inc11.1510.8011.154,2000.050.45 
SVXYShort VIX Short-Term Fut ETF Proshares136.1128.0133.85,347,3002.51.91 
SYESPDR MFS Systematic Core Equity66.1666.1666.161,0000.520.79 
SYGSPDR MFS Systematic Growth Equi67.6367.6267.63600-0.380.56 
SYLDCambria Shareholder Yield ETF33.7133.4433.503,900-0.060.18 
SYNSynthetic Biologics Inc0.72000.69000.7000351,700-0.02002.78 
SYRGSynergy Resources Cp8.1808.0208.1303,398,9000.0700.87 
SYVSPDR MFS Systematic Value Equit58.5658.5658.56100-0.861.45 
SZKUltrashort Consumer Goods Proshares16.1916.1916.194000.020.12 
SZODB Crude Oil Short ETN Powershares88.0088.0088.001000.000.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.166.31.252
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,829110.19
DJI20,597-600.29
SP5002,344-20.08
DAX12,064250.20
FTSE7,337-40.05
NI22519,2631770.93
CAC405,021-120.24
GLD1,24910.09
BDI1,200494.26
HSI24,358310.13