Exchange:
List of Symbols for American Stock Exchange [AMEX]
CodeNameHighLowCloseVolumeChange 
SAAUltra Smallcap 600 Proshares94.7294.3594.728000.971.03 
SACHSachem Capital Corp4.1303.9804.0005,500-0.1804.31 
SAGGTotal Bond Market Bear -1X Direxion31.2031.2031.20200-0.040.13 
SANDSandstorm Gold Ltd4.5104.4004.470933,600-0.0601.32 
SBBSmallcap 600 Short Proshares35.3035.3035.30300-0.120.32 
SBIOAlps Medical Breakthroughs ETF30.7030.4330.5617,700-0.100.31 
SBMBasic Materials Short Proshares18.4518.4518.451000.000.00 
SBVIpath Pure Beta Broad Commodity20.8520.8520.851000.000.00 
SCAPAdvisorshares Cornerstone Small34.2534.2534.251000.461.36 
SCCUltrashort Consumer Services Proshares27.5027.3327.331,000-0.622.22 
SCE-BSouth CA Edis 408 Pf24.2324.0924.091,100-0.090.37 
SCE-CSouth CA Edis 424 Pf24.6524.6524.65200-0.150.60 
SCE-DSouth CA Edis 431 Pf25.3025.3025.30200-0.250.98 
SCE-ESouth CA Edis 478 Pf25.7025.6025.701,1000.180.69 
SCHASchwab US Smallcap ETF68.1367.7168.12235,2000.410.61 
SCHBSchwab US Broad Market ETF62.5662.4062.54386,9000.140.22 
SCHCSchwab Intl Smallcap ETF36.1036.0236.0599,2000.160.45 
SCHDSchwab US Dividend Equity ETF49.1148.8649.03368,4000.160.33 
SCHESchwab EM Mkts Equity ETF27.9427.7327.90664,5000.120.43 
SCHFSchwab Intl Equity ETF33.9933.9133.931,291,0000.060.18 
SCHGSchwab US Largecap Growth ETF68.7168.5868.67196,9000.090.13 
SCHHSchwab US REIT ETF42.0541.7841.87303,800-0.120.29 
SCHKSchwab 1000 Index ETF25.4125.3525.40249,6000.050.20 
SCHMSchwab US Midcap ETF51.8451.6451.83188,5000.190.37 
SCHOSchwab Short-Term US Trsy ETF50.1950.1550.16346,700-0.030.06 
SCHPSchwab US TIPS ETF55.4255.3355.38314,000-0.060.11 
SCHRSchwab Interm-Term US Treasury53.6653.5853.6192,100-0.060.11 
SCHVSchwab US Largecap Value ETF52.8652.6952.81239,6000.090.17 
SCHXSchwab US Largecap ETF61.8061.6561.76508,9000.100.16 
SCHZSchwab US Aggregate Bond ETF52.1752.0852.17316,700-0.020.04 
SCIDG-X Scientific Beta Europe ETF28.2628.0528.058000.010.04 
SCIFIndia Smallcap ETF Vaneck62.8562.4162.8215,4000.490.79 
SCIJG-X Scientific Beta Japan ETF31.9831.9831.981000.210.66 
SCINIndia Smallcap Egshares21.5021.3621.509,6000.140.66 
SCIUG-X Scientific Beta US ETF30.3730.3430.341,1000.000.00 
SCIXG-X Scientific Beta Asia Ex-Jpn ETF26.2126.2126.211000.000.00 
SCJJapan Smallcap MSCI Ishares77.9877.7377.8571,9000.971.26 
SCOUltrashort DJ-UBS Crude Oil Proshares28.8928.2128.271,655,7000.321.14 
SCTOG-X JPM US Sector Rotator ETF25.6125.6125.61200-0.050.18 
SDDUltrashort Smallcap 600 Proshares16.9116.9116.911000.000.00 
SDEMG-X Super Dividend EM ETF15.5215.4415.523,100-0.040.26 
SDIVG-X Superdividend ETF21.3021.1921.28164,3000.050.24 
SDOGAlps Sector Dividend Dogs ETF44.5144.2944.4672,2000.140.32 
SDOWUltrapro Short DOW 30 Proshares23.3623.0723.14464,400-0.220.94 
SDPUltrashort Utilities Proshares23.2823.1323.261,9000.210.91 
SDPISuperior Drilling Products Inc1.3401.1301.240392,9000.1109.73 
SDSUltrashort S&P 500 Proshares44.3944.1744.252,030,000-0.120.27 
SDYS&P Dividend SPDR93.2392.9693.15410,0000.100.11 
SDYLEtracs Mt Pay 2X S&P Div ETN78.7778.6578.658000.350.44 
SEAShipping Guggenheim ETF11.2711.1911.2595,200-0.010.05 
SEBSeaboard Corp4,3254,2484,271200-420.97 
SECTNorthern Lights IV Main Sector Rotation26.3726.3226.3730,6000.040.15 
SEFFinancials Short Proshares12.2012.1212.137,500-0.040.33 
SENSSenseonics Holdings2.7802.6002.760293,1000.0802.99 
SFHYWisdomtree Short-Term Hi Yld Corp Bond49.7249.7249.7200.000.00 
SFIGWisdomtree Short-Term Corp Bond49.6249.6249.6200.000.00 
SFLALong Extd S&P 500 TR ETN Ipath214.8214.8214.81000.00.00 
SGASaga Communications45.0543.6545.053,6001.102.50 
SGARSugar Pure Beta ETN Ipath23.1323.1323.13100-0.421.78 
SGBSouthwest Georgia Financial Corp20.3520.3520.353000.381.90 
SGDJAlps ETF Trust Sprott Junior Gold32.4631.9632.1444,500-0.591.80 
SGDMSprott Gold Miners ETF20.2220.0220.1218,000-0.130.64 
SGGDJ-UBS Sugar TR Sub-Idx ETN Ipath30.8230.4030.51155,900-0.852.71 
SGOLPhysical Swiss Gold124.8123.5123.735,700-1.00.82 
SGY.WStone Energy Corp.7.1106.1107.11027,2000.4106.12 
SHS&P 500 Short Proshares31.3831.2931.331,980,500-0.040.13 
SHAGWisdomtree Yield Enhanced U.S.49.9349.8649.864,900-0.050.10 
SHESSGA Gender Diversity ETF SPDR71.1371.0071.062,3000.090.12 
SHMShort-Term Muni Bond ETF SPDR48.2748.2248.22247,200-0.010.02 
SHNYDirexion Silver Miners Bull 2X8.6608.4708.49017,900-0.2202.53 
SHYDShort High-Yield Vaneck ETF24.4324.3424.3410,200-0.020.08 
SHYG0-5 Year Hi Yld Core Ishares47.2347.1147.12621,500-0.040.08 
SIFSifco Industries6.8776.5956.8772,0000.3274.99 
SIJUltrashort Industrials Proshares18.7518.5818.5866,900-0.100.54 
SILG-X Silver Miners ETF30.9430.5530.66117,500-0.411.32 
SILJPurefunds ISE Junior Silver ETF10.6410.4910.5435,000-0.070.66 
SIMGrupo Simec S.A. De C.V.10.0009.8509.850400-0.1501.50 
SIVRPhysical Silver16.7016.4416.52146,700-0.342.02 
SIZUS Size Mkt Neutral ETF Quantshares19.6319.6319.631000.060.31 
SIZEUSA Size Factor Ishares ETF81.5581.3981.5517,2000.110.14 
SJBHigh Yld Short Proshares23.3323.2523.2871,6000.030.13 
SJNKST High Yield Bond ETF SPDR27.7027.6627.66373,7000.000.00 
SKFUltrashort Financials Proshares23.1622.9523.028,300-0.120.52 
SKYSkyline Corp12.2811.7812.0959,000-0.201.63 
SLVSilver Trust Ishares16.1715.9015.9812,868,300-0.332.02 
SLVPGlobal Silver Miners MSCI Ishares10.2010.0810.0930,200-0.171.61 
SLXSteel Vaneck ETF41.3040.8841.2632,4000.400.98 
SLYS&P Smallcap 600 SPDR132.3131.2132.312,1001.10.83 
SLYGS&P Smallcap Growth ETF SPDR232.4230.2232.115,6001.80.78 
SLYVS&P Smallcap Value ETF SPDR127.7126.7127.750,7000.90.70 
SMBMunicipal Short Vaneck ETF17.4417.4017.4030,600-0.050.29 
SMDDUltrapro Short Midcap 400 Proshares11.4411.2911.2922,700-0.141.22 
SMDVRussell 2000 Divd Proshares55.6955.2955.6825,0000.140.25 
SMEZEuro Stoxx Smallcap ETF SPDR61.6661.4261.433,4000.160.26 
SMHSemiconductor Vaneck ETF104.7103.6104.51,847,1001.31.21 
SMHDEtracs Mt Pay 2X US Smallcap Hi Div ETN18.2718.0218.2715,8000.331.84 
SMINIndia Smallcap MSCI Ishares49.6749.3249.65141,0000.270.54 
SMLFIshares US Smallcap Multifactor ETF39.0538.9339.058,5000.190.49 
SMLLDirexion Smallcap Bull48.0048.0048.001000.000.00 
SMLVSSGA US Smallcap Low Vol Index SPDR96.5895.8096.585,6000.490.51 
SMMDIshares Trust42.2842.2842.281000.651.56 
SMMUShort-Term Muni Bond Strgy ETF Pimco50.2450.0950.105,700-0.160.32 
SMMVIshares Min Vol USA Smallcap ETF28.8728.7028.792,200-0.030.09 
SMNUltrashort Basic Materials Proshares14.4314.3014.363,200-0.080.52 
SMTSSierra Metals Inc2.3902.3802.3902,900-0.0100.42 
SNMPSanchez Midstream Partners LP11.3510.9511.2041,300-0.151.32 
SOILG-X Fertilizers/Potash ETF10.049.9610.041,200-0.040.35 
SOVBCambria Sovereign High Yield Bo27.6027.4827.603,4000.010.04 
SOXLSemiconductor Bull 3X Direxion165.1159.9164.3431,3005.63.53 
SOXSSemiconductor Bear 3X Direxion14.8814.3514.44420,500-0.533.54 
SOYBTeucrium Soybean18.5218.4118.508,200-0.050.27 
SPABSPDR Aggregate Bond Portfolio ETF28.7928.7528.78497,700-0.010.03 
SPDNDirexion S&P 500 Bear 1X31.8731.7831.8136,200-0.010.03 
SPDWSPDR World Ex-US Portfolio ETF31.1231.0531.06475,4000.080.26 
SPEMSPDR Emerging Markets Portfolio ETF37.6437.4137.64234,8000.140.37 
SPFFG-X Superincome Preferred ETF12.2912.2512.2774,6000.000.00 
SPHBS&P 500 High Beta Powershares40.5040.2840.4927,6000.220.55 
SPHDS&P 500 Hi Div Low Vol PS41.7741.6141.72857,800-0.120.29 
SPHQS&P 500 High Qlty Powershares29.4729.3629.4451,8000.080.27 
SPIBSPDR Intermediate Term Corporate Bond34.3434.2734.301,337,800-0.020.06 
SPLBSPDR Long Term Corporate Bond Portfolio28.1528.0828.15162,0000.020.07 
SPLGSPDR Large Cap Portfolio ETF30.3530.2830.32243,2000.050.17 
SPLVS&P 500 Low Vol Powershares47.1146.9647.081,145,3000.050.11 
SPLXEtracs Mt Reset 2X S&P 500 TR ETN50.3650.3650.362000.360.72 
SPMDSPDR Mid Cap Portfolio ETF32.7732.6032.77107,7000.180.55 
SPMOS&P 500 Momentum Portfolio PS33.3733.2633.304,7000.080.23 
SPMVPowershares S&P 500 Minimum Variance26.9326.9326.935001.013.90 
SPPPSprott Physical Platinum and Palladium8.9508.8508.89019,700-0.0951.06 
SPSBSPDR Short Term Corporate Bond Portfolio30.5330.5030.51486,000-0.010.03 
SPSMSPDR Small Cap Portfolio ETF29.4429.2529.43147,6000.160.55 
SPTLSPDR Long Term Treasury Portfolio ETF36.4036.3036.4094,700-0.030.08 
SPTMSPDR Total Stock Market Portfolio ETF32.1832.0932.10249,5000.000.00 
SPTSSPDR Short Term Treasury Portfolio ETF30.0129.9829.99201,600-0.020.05 
SPUNGlobal Spin-Off Vaneck23.5223.4823.481,700-0.050.21 
SPUUDirexion S&P 500 Bull 2X46.6546.5146.6013,2000.110.23 
SPVMS&P 500 Value Momentum Portfolio PS27.3227.3227.3200.000.00 
SPVUS&P 500 Value Portfolio PS33.4133.2933.392,4000.040.12 
SPXES&P 500 Ex-Energy Proshares53.9453.9453.94200-0.120.22 
SPXHVelocity Vol Hedge35.3235.1035.3215,7000.110.31 
SPXLDirexion S&P 500 Bull 3X41.4141.1041.28909,8000.150.36 
SPXNS&P 500 Ex-Financials Proshares52.5252.4652.49400-0.090.17 
SPXSDirexion S&P 500 Bear 3X33.6933.4233.53902,600-0.130.39 
SPXTS&P 500 Ex-Technology Proshares50.0250.0250.022000.170.34 
SPXUUltrapro Short S&P 500 Proshares12.8012.6912.736,257,500-0.050.39 
SPXVS&P 500 Ex-Health Care Proshares53.7653.7653.761000.000.00 
SPYS&P 500 SPDR258.5257.9258.347,928,3000.40.17 
SPYBS&P 500 Buyback ETF SPDR59.2659.2659.261000.000.00 
SPYDSPDR S&P 500 High Dividend Portfolio ETF37.0036.8336.96258,5000.050.14 
SPYGSPDR S&P 500 Growth Portfolio ETF32.2932.2232.25313,1000.040.12 
SPYVSPDR S&P 500 Value Portfolio ETF29.5729.4829.54366,5000.050.17 
SPYXS&P 500 Ex-Fossil Fuel ETF SPDR62.9962.6962.753,4000.100.16 
SRCISrc Energy Inc8.3108.0508.1902,051,600-0.1401.68 
SRLNBlackstone Gso Senior Loan SPDR47.2847.2547.28122,7000.030.06 
SRSUltrashort Real Estate Proshares29.2629.0629.1828,5000.100.34 
SRTYUltrapro Short Russell 2000 Proshares35.7234.8634.90499,400-0.772.16 
SSGUltrashort Semiconductors Proshares9.7409.7009.700700-0.2352.37 
SSNSamson Oil & Gas Ltd0.36300.34500.35706,1000.00702.00 
SSOUltra S&P 500 Proshares102.0101.5101.8831,8000.30.30 
SSYSunlink Health Systems1.4901.4901.4901000.0000.00 
STIP0-5 Year TIPS Bond Ishares100.5100.4100.475,300-0.10.13 
STOTShort Duration TR Tactical ETF SPDR49.4949.4549.453,100-0.050.09 
STPZ1-5 Year US TIPS Index ETF Pimco52.2552.1752.2063,400-0.030.06 
STRPStraight Path Communications In182.2181.5182.2107,6000.60.34 
SUBS&P S/T National Muni Bond Ishares105.4105.3105.457,3000.00.03 
SUSAIshares Trust108.3107.8108.010,6000.00.01 
SVMSilvercorp Metals Inc2.5002.4202.490203,8000.0502.05 
SVTServotronics Inc12.8011.2011.85106,0000.706.28 
SVXYVIX Short-Term Fut Short Proshares108.6106.3108.55,009,7003.43.28 
SYEMFS Core Equity ETF SPDR72.4872.4272.485000.060.08 
SYGMFS Growth Equity ETF SPDR77.5577.3977.452,8000.070.09 
SYLDCambria Shareholder Yield ETF36.2636.1136.236,1000.130.35 
SYNSynthetic Biologics Inc0.69500.61000.6590860,700-0.02103.09 
SYVMFS Value Equity ETF SPDR63.9263.7663.921,1000.200.31 
SZKUltrashort Consumer Goods Proshares14.8614.7314.8076,000-0.070.44 
SZODB Crude Oil -1X ETN Powershares91.1791.1791.171000.000.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.196.2.131
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,79180.12
DJI23,430720.31
SP5002,58230.13
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,276-171.35
BDI1,200494.26
HSI28,5943491.23