Exchange:
List of Symbols for American Stock Exchange [AMEX]
CodeNameHighLowCloseVolumeChange 
SAAUltra Smallcap 600 Proshares96.8696.8696.861000.160.17 
SACHSachem Capital Corp4.0603.9304.02014,7000.0701.77 
SAGGTotal Bond Market Bear -1X Direxion31.1831.1831.18200-0.020.06 
SANDSandstorm Gold Ltd4.6204.5154.580803,7000.0000.00 
SBBSmallcap 600 Short Proshares34.8134.7334.781,300-0.080.23 
SBIOAlps Medical Breakthroughs ETF31.2831.0331.2210,3000.220.71 
SBMBasic Materials Short Proshares18.4518.4518.451000.000.00 
SBVIpath Pure Beta Broad Commodity20.8520.8520.851000.000.00 
SCAPAdvisorshares Cornerstone Small34.2534.2534.251000.000.00 
SCCUltrashort Consumer Services Proshares27.4527.4527.451000.000.00 
SCE-BSouth CA Edis 408 Pf24.7324.5024.721,3000.220.88 
SCE-CSouth CA Edis 424 Pf24.7524.7524.751,0000.100.41 
SCE-DSouth CA Edis 431 Pf25.4025.1725.407,5000.190.75 
SCE-ESouth CA Edis 478 Pf25.8125.5325.812,5000.110.43 
SCHASchwab US Smallcap ETF69.0268.7168.74281,3000.000.00 
SCHBSchwab US Broad Market ETF63.0162.8862.92313,900-0.040.06 
SCHCSchwab Intl Smallcap ETF36.5836.3836.56133,4000.180.49 
SCHDSchwab US Dividend Equity ETF49.3149.1249.20822,700-0.110.22 
SCHESchwab EM Mkts Equity ETF28.3828.2328.34638,8000.060.21 
SCHFSchwab Intl Equity ETF34.3334.1734.261,504,8000.110.32 
SCHGSchwab US Largecap Growth ETF69.4069.2569.33199,5000.040.06 
SCHHSchwab US REIT ETF42.2041.9542.05358,700-0.100.24 
SCHKSchwab 1000 Index ETF25.5925.5225.54129,500-0.020.08 
SCHMSchwab US Midcap ETF52.2852.1452.16170,7000.000.00 
SCHOSchwab Short-Term US Trsy ETF50.1950.1550.19182,0000.030.06 
SCHPSchwab US TIPS ETF55.5555.3955.53169,5000.180.33 
SCHRSchwab Interm-Term US Treasury53.7353.6053.7079,9000.120.22 
SCHVSchwab US Largecap Value ETF53.0652.9252.95163,000-0.050.09 
SCHXSchwab US Largecap ETF62.2162.0762.12523,800-0.040.06 
SCHZSchwab US Aggregate Bond ETF52.3052.1852.29227,8000.110.21 
SCIDG-X Scientific Beta Europe ETF28.4228.3328.333,2000.140.50 
SCIFIndia Smallcap ETF Vaneck63.5563.1063.5392,4000.060.09 
SCIJG-X Scientific Beta Japan ETF32.2232.0832.121,2000.080.25 
SCINIndia Smallcap Egshares21.7921.5021.722,900-0.020.07 
SCIUG-X Scientific Beta US ETF30.5130.4530.517,600-0.010.03 
SCIXG-X Scientific Beta Asia Ex-Jpn ETF26.4726.3226.382,2000.130.50 
SCJJapan Smallcap MSCI Ishares78.9178.5278.87109,9000.160.20 
SCOUltrashort DJ-UBS Crude Oil Proshares27.3426.6126.721,999,800-0.983.54 
SCTOG-X JPM US Sector Rotator ETF25.6125.6125.611000.000.00 
SDDUltrashort Smallcap 600 Proshares16.2316.1216.121,000-0.160.98 
SDEMG-X Super Dividend EM ETF15.6815.6015.6438,9000.090.58 
SDIVG-X Superdividend ETF21.5521.4321.52181,3000.100.47 
SDOGAlps Sector Dividend Dogs ETF44.6544.5444.56126,900-0.070.16 
SDOWUltrapro Short DOW 30 Proshares22.9122.5922.85681,4000.160.71 
SDPUltrashort Utilities Proshares23.2623.1923.194,0000.110.48 
SDPISuperior Drilling Products Inc1.3001.2001.29090,4000.1008.40 
SDSUltrashort S&P 500 Proshares43.8243.6243.761,955,3000.090.21 
SDYS&P Dividend SPDR93.7793.5493.59225,2000.050.05 
SDYLEtracs Mt Pay 2X S&P Div ETN79.6479.3479.401,8000.750.95 
SEAShipping Guggenheim ETF11.3711.2811.3526,2000.100.89 
SEBSeaboard Corp4,3194,2504,301100410.96 
SECTNorthern Lights IV Main Sector Rotation26.5726.5426.5617,3000.000.00 
SEFFinancials Short Proshares12.1312.0912.1334,6000.040.33 
SENSSenseonics Holdings2.7602.6302.720219,2000.0100.37 
SFHYWisdomtree Short-Term Hi Yld Corp Bond49.5249.5249.5200.000.00 
SFIGWisdomtree Short-Term Corp Bond49.5449.5449.5400.000.00 
SFLALong Extd S&P 500 TR ETN Ipath214.8214.8214.81000.00.00 
SGASaga Communications44.5544.1544.203,000-0.451.01 
SGARSugar Pure Beta ETN Ipath23.2621.8823.263000.130.56 
SGBSouthwest Georgia Financial Corp21.0020.7421.006000.351.69 
SGDJAlps ETF Trust Sprott Junior Gold32.7732.4532.7745,8000.601.87 
SGDMSprott Gold Miners ETF20.5720.4320.5111,8000.221.08 
SGGDJ-UBS Sugar TR Sub-Idx ETN Ipath31.3530.7031.2153,5000.822.70 
SGOLPhysical Swiss Gold125.4124.6125.121,3001.20.94 
SGY.WStone Energy Corp.5.3304.6204.92015,9000.2806.03 
SHS&P 500 Short Proshares31.1731.1031.141,845,6000.030.10 
SHAGWisdomtree Yield Enhanced U.S.49.9349.7749.9310,4000.150.30 
SHESSGA Gender Diversity ETF SPDR71.6371.3371.417,300-0.090.12 
SHMShort-Term Muni Bond ETF SPDR48.2048.1448.18278,400-0.040.08 
SHNYDirexion Silver Miners Bull 2X9.1508.9809.13013,5000.3604.10 
SHYDShort High-Yield Vaneck ETF24.4324.3324.3752,800-0.050.20 
SHYG0-5 Year Hi Yld Core Ishares47.3247.2247.29262,0000.050.11 
SIFSifco Industries6.7806.7806.780500-0.0250.37 
SIJUltrashort Industrials Proshares18.5818.5818.581000.000.00 
SILG-X Silver Miners ETF31.9031.5331.7476,9000.611.96 
SILJPurefunds ISE Junior Silver ETF11.0010.7610.8618,1000.161.50 
SIMGrupo Simec S.A. De C.V.10.1110.1110.111000.000.00 
SIVRPhysical Silver16.7416.6716.7264,1000.191.15 
SIZUS Size Mkt Neutral ETF Quantshares20.1519.8820.151,2000.522.65 
SIZEUSA Size Factor Ishares ETF81.8981.7181.7113,300-0.110.13 
SJBHigh Yld Short Proshares23.2323.1523.1731,800-0.030.11 
SJNKST High Yield Bond ETF SPDR27.7327.7027.731,269,4000.050.18 
SKFUltrashort Financials Proshares22.9622.7422.969,9000.110.48 
SKYSkyline Corp12.7712.3512.39121,500-0.060.48 
SLVSilver Trust Ishares16.2116.1316.175,600,4000.161.00 
SLVPGlobal Silver Miners MSCI Ishares10.5210.3110.4532,3000.141.36 
SLXSteel Vaneck ETF42.3042.0742.1815,1000.380.91 
SLYS&P Smallcap 600 SPDR134.1133.5133.510,9000.20.17 
SLYGS&P Smallcap Growth ETF SPDR236.3234.9234.916,700-0.70.28 
SLYVS&P Smallcap Value ETF SPDR129.8129.0129.170,300-0.20.13 
SMBMunicipal Short Vaneck ETF17.4017.3617.3766,100-0.060.34 
SMDDUltrapro Short Midcap 400 Proshares11.1011.0211.103,900-0.010.09 
SMDVRussell 2000 Divd Proshares56.5056.1456.1437,800-0.150.27 
SMEZEuro Stoxx Smallcap ETF SPDR62.0761.7361.882,4000.020.03 
SMHSemiconductor Vaneck ETF105.8104.8104.91,529,300-0.70.65 
SMHDEtracs Mt Pay 2X US Smallcap Hi Div ETN18.7418.4118.7124,5000.482.63 
SMINIndia Smallcap MSCI Ishares50.0849.7549.94177,7000.020.03 
SMLFIshares US Smallcap Multifactor ETF39.5939.4539.453,200-0.110.28 
SMLLDirexion Smallcap Bull48.0048.0048.001000.000.00 
SMLVSSGA US Smallcap Low Vol Index SPDR97.8797.4097.4118,200-0.020.02 
SMMDIshares Trust43.0142.9543.019000.240.56 
SMMUShort-Term Muni Bond Strgy ETF Pimco50.2650.0450.1438,700-0.110.22 
SMMVIshares Min Vol USA Smallcap ETF29.1329.0829.084,8000.040.12 
SMNUltrashort Basic Materials Proshares14.2014.1414.198000.040.28 
SMTSSierra Metals Inc2.4152.3952.4006,0000.0100.42 
SNMPSanchez Midstream Partners LP11.4511.0011.4234,1000.020.18 
SOILG-X Fertilizers/Potash ETF10.2010.1210.152,800-0.020.20 
SOVBCambria Sovereign High Yield Bo27.7227.6127.721,9000.120.43 
SOXLSemiconductor Bull 3X Direxion171.8166.1166.8450,400-3.31.95 
SOXSSemiconductor Bear 3X Direxion14.2613.7914.19648,0000.261.87 
SOYBTeucrium Soybean18.6718.6018.6315,9000.150.81 
SPABSPDR Aggregate Bond Portfolio ETF28.8628.7928.85604,7000.090.31 
SPDNDirexion S&P 500 Bear 1X31.6431.5631.6141,5000.010.03 
SPDWSPDR World Ex-US Portfolio ETF31.4331.2931.37490,2000.080.26 
SPEMSPDR Emerging Markets Portfolio ETF38.2338.0838.14407,6000.020.05 
SPFFG-X Superincome Preferred ETF12.3812.2712.36160,6000.080.63 
SPHBS&P 500 High Beta Powershares40.7840.6240.6329,000-0.060.15 
SPHDS&P 500 Hi Div Low Vol PS41.8541.7241.77419,800-0.040.10 
SPHQS&P 500 High Qlty Powershares29.5829.4829.5097,800-0.080.27 
SPIBSPDR Intermediate Term Corporate Bond34.4234.3234.42467,7000.100.29 
SPLBSPDR Long Term Corporate Bond Portfolio28.4228.3128.4177,0000.140.50 
SPLGSPDR Large Cap Portfolio ETF30.5830.4730.49282,800-0.030.10 
SPLVS&P 500 Low Vol Powershares47.3347.0947.141,162,900-0.170.36 
SPLXEtracs Mt Reset 2X S&P 500 TR ETN51.0151.0151.012000.651.29 
SPMDSPDR Mid Cap Portfolio ETF33.1333.0033.01110,700-0.020.06 
SPMOS&P 500 Momentum Portfolio PS33.5733.4533.535,700-0.070.21 
SPMVPowershares S&P 500 Minimum Variance26.9326.9326.9300.000.00 
SPPPSprott Physical Platinum and Palladium9.0208.9508.95036,600-0.0500.56 
SPSBSPDR Short Term Corporate Bond Portfolio30.5430.5130.54371,0000.040.13 
SPSMSPDR Small Cap Portfolio ETF29.8629.7129.73179,9000.010.02 
SPTLSPDR Long Term Treasury Portfolio ETF36.6336.4536.6357,9000.140.38 
SPTMSPDR Total Stock Market Portfolio ETF32.4132.3432.36184,800-0.020.06 
SPTSSPDR Short Term Treasury Portfolio ETF30.0529.9630.0083,4000.040.13 
SPUNGlobal Spin-Off Vaneck23.8123.8123.811000.130.55 
SPUUDirexion S&P 500 Bull 2X47.2247.1647.165,100-0.040.08 
SPVMS&P 500 Value Momentum Portfolio PS27.4727.4427.471,6000.150.55 
SPVUS&P 500 Value Portfolio PS33.4633.4333.431,700-0.020.06 
SPXES&P 500 Ex-Energy Proshares54.7154.4154.414000.080.15 
SPXHVelocity Vol Hedge35.6235.5335.5710,100-0.010.03 
SPXLDirexion S&P 500 Bull 3X42.1941.9142.01847,600-0.090.21 
SPXNS&P 500 Ex-Financials Proshares52.5252.4652.49400-0.090.17 
SPXSDirexion S&P 500 Bear 3X33.0232.8132.96759,0000.090.27 
SPXTS&P 500 Ex-Technology Proshares50.2450.2450.242000.220.44 
SPXUUltrapro Short S&P 500 Proshares12.5412.4512.513,178,0000.040.32 
SPXVS&P 500 Ex-Health Care Proshares54.4254.4254.421000.661.23 
SPYS&P 500 SPDR260.2259.6259.845,033,300-0.20.09 
SPYBS&P 500 Buyback ETF SPDR59.3859.3859.381000.000.00 
SPYDSPDR S&P 500 High Dividend Portfolio ETF37.0536.9537.02122,200-0.010.03 
SPYGSPDR S&P 500 Growth Portfolio ETF32.5532.4632.51178,400-0.010.03 
SPYVSPDR S&P 500 Value Portfolio ETF29.6929.6329.64102,800-0.020.07 
SPYXS&P 500 Ex-Fossil Fuel ETF SPDR63.1363.0563.131,400-0.030.05 
SRCISrc Energy Inc8.4958.3808.4202,149,9000.0700.84 
SRLNBlackstone Gso Senior Loan SPDR47.3147.2647.31118,1000.060.13 
SRSUltrashort Real Estate Proshares28.9728.7728.929,3000.140.49 
SRTYUltrapro Short Russell 2000 Proshares33.9433.3433.93187,8000.140.41 
SSGUltrashort Semiconductors Proshares9.6509.6009.6302,9000.0951.00 
SSNSamson Oil & Gas Ltd0.36300.34500.35706,1000.00702.00 
SSOUltra S&P 500 Proshares103.3102.9103.0743,900-0.20.15 
SSYSunlink Health Systems1.5901.5401.55022,5000.0301.97 
STIP0-5 Year TIPS Bond Ishares100.5100.4100.536,7000.20.15 
STOTShort Duration TR Tactical ETF SPDR49.5349.5049.522,2000.070.14 
STPZ1-5 Year US TIPS Index ETF Pimco52.2452.1652.2454,3000.090.17 
STRPStraight Path Communications In182.7181.9182.554,2000.00.02 
SUBS&P S/T National Muni Bond Ishares105.4105.2105.369,700-0.10.10 
SUSAIshares Trust108.6108.3108.44,000-0.10.07 
SVMSilvercorp Metals Inc2.6302.5102.510191,700-0.0702.71 
SVTServotronics Inc12.0610.7711.6043,9000.353.11 
SVXYVIX Short-Term Fut Short Proshares114.2112.5113.54,593,3001.00.91 
SYEMFS Core Equity ETF SPDR73.0672.9172.993,4000.010.01 
SYGMFS Growth Equity ETF SPDR78.0377.9677.961,000-0.070.09 
SYLDCambria Shareholder Yield ETF36.3736.2336.276,100-0.060.17 
SYNSynthetic Biologics Inc0.68000.55000.6500835,8000.02203.50 
SYVMFS Value Equity ETF SPDR64.2364.1564.15800-0.020.02 
SZKUltrashort Consumer Goods Proshares14.8314.7314.831,8000.140.95 
SZODB Crude Oil -1X ETN Powershares91.1791.1791.171000.000.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.224.187.45
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,86750.07
DJI23,526-650.27
SP5002,597-20.08
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,290-20.12
BDI1,200494.26
HSI28,5943491.23