Exchange:
List of Symbols for American Stock Exchange [AMEX]
CodeNameHighLowCloseVolumeChange 
SAAUltra Smallcap 600 Proshares85.0084.5684.56400-2.823.23 
SACHSachem Capital Corp3.9403.8303.87531,6000.0250.65 
SAGGTotal Bond Market Bear -1X Direxion32.0532.0032.041,1000.010.03 
SANDSandstorm Gold Ltd4.3904.2804.360902,400-0.0701.58 
SBBSmallcap 600 Short Proshares35.8435.1635.843,2000.571.60 
SBIOAlps Medical Breakthroughs ETF31.8031.1131.1752,000-0.571.80 
SBMBasic Materials Short Proshares20.7220.7220.721000.291.40 
SCAPAdvisorshares Cornerstone Small33.8532.9732.97600-0.411.23 
SCCUltrashort Consumer Services Proshares20.4419.9220.442000.773.91 
SCE-BSouth CA Edis 408 Pf18.0018.0018.001000.000.00 
SCE-CSouth CA Edis 424 Pf17.6717.5017.50700-0.201.13 
SCE-DSouth CA Edis 431 Pf19.3319.3319.331000.000.00 
SCE-ESouth CA Edis 478 Pf19.8319.1919.782,000-0.391.93 
SCHASchwab US Smallcap ETF64.5663.2563.45927,900-0.981.52 
SCHBSchwab US Broad Market ETF63.1062.0562.213,975,100-1.151.82 
SCHCSchwab Intl Smallcap ETF29.8229.5929.651,408,500-0.421.40 
SCHDSchwab US Dividend Equity ETF49.0448.3448.471,437,100-0.641.30 
SCHESchwab EM Mkts Equity ETF23.8523.6223.691,500,200-0.271.13 
SCHFSchwab Intl Equity ETF29.0328.8328.859,360,800-0.401.37 
SCHGSchwab US Largecap Growth ETF72.6371.4271.58562,900-1.522.08 
SCHHSchwab US REIT ETF41.3440.9741.23738,200-0.030.07 
SCHKSchwab 1000 Index ETF25.7625.3825.44396,100-0.471.81 
SCHMSchwab US Midcap ETF50.5249.7649.90470,900-0.631.25 
SCHOSchwab Short-Term US Trsy ETF49.7149.6849.711,588,2000.030.06 
SCHPSchwab US TIPS ETF53.2053.1253.15389,7000.030.06 
SCHRSchwab Interm-Term US Treasury52.3652.2952.33217,5000.070.13 
SCHVSchwab US Largecap Value ETF51.7250.9751.111,044,200-0.771.48 
SCHXSchwab US Largecap ETF62.7361.7661.922,422,600-1.131.79 
SCHZSchwab US Aggregate Bond ETF50.2950.2050.20622,100-0.030.06 
SCIDG-X Scientific Beta Europe ETF23.6123.5223.531,300-0.341.42 
SCIFIndia Smallcap ETF Vaneck40.8740.4940.737,500-0.190.46 
SCIJG-X Scientific Beta Japan ETF27.3627.3027.301,000-0.301.09 
SCINIndia Smallcap Egshares14.2514.1514.213,000-0.130.91 
SCIUG-X Scientific Beta US ETF30.0329.6929.7513,500-0.431.42 
SCIXG-X Scientific Beta Asia Ex-Jpn ETF23.4423.4023.401,300-0.190.79 
SCJJapan Small-Cap Ishares MSCI ETF68.5168.1468.2616,900-0.640.93 
SCOUltrashort DJ-UBS Crude Oil Proshares25.3724.0825.162,296,1001.596.75 
SCTOG-X JPM US Sector Rotator ETF24.3824.3124.31200-0.331.32 
SDCIUscf Summerhaven Dynamic Commodity19.5419.4519.46500-0.170.84 
SDDUltrashort Smallcap 600 Proshares16.6415.8816.5713,3000.543.37 
SDEMG-X Super Dividend EM ETF13.0012.9212.9613,300-0.130.99 
SDGAImpact Shares Sustainable Development18.9218.9218.920-0.281.43 
SDIStandard Diversified Opportunities Inc14.7512.5513.0112,100-1.9913.27 
SDIVG-X Superdividend ETF18.4418.2618.29221,300-0.160.87 
SDOGAlps Sector Dividend Dogs ETF42.0841.6041.74175,800-0.360.86 
SDOWUltrapro Short Dow 30 Proshares18.1117.2817.957,140,6000.995.84 
SDPUltrashort Utilities Proshares20.4020.2720.292,2000.251.25 
SDPISuperior Drilling Products Inc1.4801.4101.45071,300-0.0302.03 
SDSUltrashort S&P 500 Proshares40.8039.5640.608,825,4001.473.76 
SDYS&P Dividend SPDR94.3393.1993.472,702,800-0.971.03 
SDYLEtracs Mt Pay 2X S&P Div ETN79.9478.9678.961,900-2.102.59 
SEAShipping Invesco ETF9.0808.9608.98034,800-0.1501.64 
SEBSeaboard Corp3,8143,6733,798400441.19 
SECTNorthern Lights IV Main Sector Rotation25.7825.4625.4770,600-0.511.96 
SEFFinancials Short Proshares24.8324.5424.796,1000.220.90 
SENSSenseonics Holdings2.9202.8102.8401,044,800-0.0802.74 
SFHYWisdomtree Short-Term Hi Yld Corp Bond49.4549.2049.20900-0.050.09 
SFIGWisdomtree Short-Term Corp Bond48.7848.7548.785,3000.050.09 
SGBSouthwest Georgia Financial Corp21.9821.9121.98600-0.562.48 
SGDJAlps ETF Trust Sprott Junior Gold22.6522.4422.549,400-0.482.09 
SGDMSprott Gold Miners ETF16.7716.3516.4017,200-0.181.09 
SGGIpatha Sugar Subindex Total Return ETN43.8843.5843.682,200-0.280.63 
SGOLPhysical Swiss Gold119.6118.9119.571,400-0.50.38 
SHS&P 500 Short Proshares30.5030.0330.458,212,7000.571.91 
SHAGWisdomtree Yield Enhanced U.S.48.7648.6348.7123,9000.050.09 
SHESSGA Gender Diversity ETF SPDR70.3469.2269.3610,300-1.632.30 
SHMShort-Term Muni Bond ETF SPDR48.0147.9648.01763,9000.020.04 
SHYDShort High-Yield Vaneck ETF24.1724.1124.1539,900-0.020.08 
SHYG0-5 Year High Yield Corp Bond Ishares45.6945.5445.55874,900-0.180.39 
SHYLXtrackers Short Duration High Yield Bond48.1648.0648.065,200-0.170.34 
SIFSifco Industries4.0003.5503.5506,000-0.53012.99 
SIJUltrashort Industrials Proshares19.0518.6318.988,7000.573.10 
SILG-X Silver Miners ETF24.7424.3624.6062,3000.090.37 
SILJPurefunds ISE Junior Silver ETF7.9807.8007.83074,700-0.1802.25 
SILVSilvercrest Metals Inc2.4502.3902.420103,800-0.0301.22 
SIMGrupo Simec S.A. De C.V.9.2208.8509.0704,0000.0200.22 
SIVRPhysical Silver14.2114.0914.16213,000-0.191.32 
SIZUS Size Mkt Neutral ETF Quantshares18.8318.8318.830-0.020.11 
SIZEUSA Size Factor Ishares Edge MSCI ETF81.1280.2380.234,100-1.151.41 
SJBHigh Yld Short Proshares23.1423.0323.1347,3000.120.52 
SJNKST High Yield Bond ETF SPDR26.6826.5726.583,720,500-0.120.45 
SKFUltrashort Financials Proshares23.3922.8123.2870,3000.441.93 
SLTSalt Trubeta High Exposure ETF21.8621.5321.5316,000-0.361.63 
SLVSilver Trust Ishares13.7413.6013.708,673,700-0.161.15 
SLVPGlobal Silver Miners Ishares MSCI ETF8.0707.7407.96031,8000.1501.92 
SLXSteel Vaneck ETF38.3937.7737.8516,100-0.641.66 
SLYS&P Smallcap 600 SPDR63.7462.3862.60115,700-0.961.51 
SLYGS&P Smallcap Growth ETF SPDR57.4356.1456.28466,900-1.021.78 
SLYVS&P Smallcap Value ETF SPDR57.3156.1056.32297,100-0.841.47 
SMBMunicipal Short Vaneck ETF17.3017.2517.2820,9000.020.12 
SMDDUltrapro Short Midcap 400 Proshares12.1811.6412.1028,3000.494.18 
SMDVRussell 2000 Divd Proshares56.9856.2256.4073,800-0.570.99 
SMEZEuro Stoxx Smallcap ETF SPDR52.3652.1952.25800-0.831.56 
SMHSemiconductor Vaneck ETF92.4490.6490.666,631,100-1.431.55 
SMHBEtracs Monthly Pay 2X Leveraged Small22.7722.0022.4074,300-0.271.19 
SMHDEtracs Mt Pay 2X US Smallcap Hi Div ETN15.8015.1515.1687,400-0.110.69 
SMINIndia Small-Cap Ishares MSCI ETF37.4437.1437.3611,300-0.150.40 
SMLFUSA Multifactor Small-Cap Ishares Edge37.8837.1037.2824,000-0.571.51 
SMLLDirexion Smallcap Bull40.4039.7639.762,900-1.323.21 
SMLVSSGA US Smallcap Low Vol Index SPDR88.7687.5387.6438,300-0.880.99 
SMMDRussell 2500 Ishares ETF40.9840.4040.403,700-0.551.33 
SMMUShort-Term Muni Bond Strgy ETF Pimco49.8549.7749.803,6000.040.07 
SMMVUSA Min Vol Small-Cap Ishares Edge MSCI31.2130.2630.3213,800-0.491.59 
SMNUltrashort Basic Materials Proshares35.1334.1634.6911,8000.792.33 
SMTSSierra Metals Inc2.2302.0902.18044,300-0.0301.36 
SNMPSanchez Midstream Partners LP1.7901.6301.630152,000-0.0301.81 
SOILG-X Fertilizers/Potash ETF9.2159.1809.20534,900-0.1001.07 
SOVBCambria Sovereign High Yield Bo25.0524.8624.861,800-0.200.80 
SOXLSemiconductor Bull 3X Direxion96.1590.3390.39694,100-4.034.27 
SOXSSemiconductor Bear 3X Direxion13.0212.2513.014,505,5000.534.25 
SOYBTeucrium Soybean16.6416.4716.4848,800-0.140.84 
SPABSPDR Aggregate Bond Portfolio ETF27.7027.6227.64939,700-0.020.07 
SPDNDirexion S&P 500 Bear 1X30.9730.5730.9334,1000.601.96 
SPDVAam S&P 500 High Dividend Value ETF25.1124.8024.881,800-0.240.96 
SPDWSPDR World Ex-US Portfolio ETF27.4327.2327.244,466,700-0.381.38 
SPEMSPDR Emerging Markets Portfolio ETF33.2732.9833.04478,400-0.401.20 
SPFFG-X Superincome Preferred ETF11.1511.1111.12103,400-0.010.09 
SPHBS&P 500 High Beta Invesco ETF37.4036.7036.7873,200-0.701.87 
SPHDS&P 500 High Dividend Low Vol Invesco40.4540.0940.23793,800-0.260.64 
SPHQS&P 500 Quality Invesco ETF29.3128.8728.91295,600-0.602.03 
SPIBSPDR Intermediate Term Corporate Bond32.9732.9332.94722,8000.010.03 
SPLBSPDR Long Term Corporate Bond Portfolio25.4925.3425.39282,400-0.020.08 
SPLGSPDR Large Cap Portfolio ETF30.8730.3930.47471,200-0.571.84 
SPLVS&P 500 Low Vol Invesco ETF49.1348.6248.774,263,700-0.561.14 
SPMDSPDR Mid Cap Portfolio ETF31.2830.6830.81939,200-0.451.44 
SPMOS&P 500 Momentum Invesco ETF35.5334.8834.9810,200-0.912.54 
SPMVS&P 500 Minimum Variance Invesco ETF27.1426.9026.90100-0.471.72 
SPPPSprott Physical Platinum and Palladium9.7709.6709.68064,200-0.1901.93 
SPSBSPDR Short Term Corporate Bond Portfolio30.0930.0430.081,108,1000.020.07 
SPSMSPDR Small Cap Portfolio ETF28.3027.7227.77413,500-0.451.59 
SPTLSPDR Long Term Treasury Portfolio ETF34.2334.0834.15292,3000.100.29 
SPTMSPDR Total Stock Market Portfolio ETF32.6332.1232.19487,200-0.621.89 
SPTSSPDR Short Term Treasury Portfolio ETF29.5029.4829.48207,2000.000.00 
SPUUDirexion S&P 500 Bull 2X45.9444.7244.9422,800-1.713.67 
SPVMS&P 500 Value With Momentum Invesco ETF25.5625.5525.55100-0.401.54 
SPVUS&P 500 Enhanced Value Invesco ETF32.3532.0232.0224,500-0.320.99 
SPXBProshares S&P 500 Bond ETF79.0279.0279.021000.030.04 
SPXES&P 500 Ex-Energy Proshares55.4654.9454.94100-1.021.82 
SPXLDirexion S&P 500 Bull 3X39.0037.1537.446,949,600-2.175.48 
SPXNS&P 500 Ex-Financials Proshares53.9153.9153.91100-1.142.07 
SPXSDirexion S&P 500 Bear 3X28.7627.4828.557,821,8001.485.47 
SPXTS&P 500 Ex-Technology Proshares49.9649.9649.960-0.881.73 
SPXUUltrapro Short S&P 500 Proshares43.3941.4843.095,508,9002.285.59 
SPXVS&P 500 Ex-Health Care Proshares54.0253.8053.80100-0.871.59 
SPYS&P 500 SPDR264.0259.9260.5116,961,000-4.91.85 
SPYBS&P 500 Buyback ETF SPDR59.7258.8458.846,100-0.971.62 
SPYDSPDR S&P 500 High Dividend Portfolio ETF36.8136.4336.57358,100-0.260.71 
SPYGSPDR S&P 500 Growth Portfolio ETF34.3433.7633.831,210,600-0.762.20 
SPYVSPDR S&P 500 Value Portfolio ETF28.6628.2628.33985,200-0.431.50 
SPYXS&P 500 Ex-Fossil Fuel ETF SPDR64.0063.0363.356,600-1.111.72 
SRCISrc Energy Inc4.9404.6554.6903,287,500-0.2004.09 
SRLNBlackstone Gso Senior Loan SPDR45.6645.5445.571,445,700-0.080.18 
SRSUltrashort Real Estate Proshares27.7227.3527.4821,9000.090.33 
SRTYUltrapro Short Russell 2000 Proshares35.9533.7335.57568,4001.554.56 
SRVRPacer Benchmark & Infrastructure Real25.2825.1425.181,900-0.210.83 
SSGUltrashort Semiconductors Proshares19.7519.1819.757,5000.381.96 
SSOUltra S&P 500 Proshares103.3100.0100.53,111,600-3.93.77 
SSYSunlink Health Systems1.1001.0101.10017,1000.0706.80 
STIP0-5 Year TIPS Bond Ishares ETF97.9797.9197.93108,3000.000.00 
STOTShort Duration TR Tactical ETF SPDR48.5848.5148.558,0000.020.04 
STPZ1-5 Year US TIPS Index ETF Pimco50.7950.7650.7642,000-0.010.02 
SUBShort-Term Natl Muni Bond Ishares ETF105.2105.1105.1356,3000.00.01 
SUSAUSA ESG Select Ishares MSCI ETF109.3107.6107.923,700-1.81.65 
SVMSilvercorp Metals Inc2.1002.0102.020217,000-0.0904.27 
SVTServotronics Inc10.9510.7010.844,700-0.060.55 
SVXYVIX Short-Term Fut Short Proshares46.4645.5945.953,183,100-0.731.56 
SWANBlackswan Growth & Treasury Core Amplify24.8124.6524.655,900-0.210.82 
SYEMFS Core Equity ETF SPDR74.9973.9774.02900-1.762.32 
SYGMFS Growth Equity ETF SPDR75.5874.6974.69500-1.902.48 
SYLDCambria Shareholder Yield ETF33.9233.2533.308,800-0.521.54 
SYNSynthetic Biologics Inc0.68000.64000.6500206,800-0.02002.99 
SYVMFS Value Equity ETF SPDR63.6762.9262.92500-1.091.70 
SZKUltrashort Consumer Goods Proshares16.2716.2216.221,0000.372.30 
SZNEPacer Cfra-Stovall Equal Weight Seasonal24.2024.1224.12900-0.281.15 
SZODB Crude Oil -1X ETN Powershares74.9874.9874.981002.803.88 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.82.10.219
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,911-1602.26
DJI24,101-4972.02
SP5002,600-511.91
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,241-40.29
BDI1,200494.26
HSI30,063-2530.83