Exchange:
List of Symbols for American Stock Exchange [AMEX]
CodeNameHighLowCloseVolumeChange 
SAAUltra Smallcap 600 Proshares68.6866.4068.682,7002.243.37 
SACCSachem Capital Corp 6.875% Notes Due23.4823.2023.304,774-0.271.15 
SACHSachem Capital Corp4.0303.8803.92052,197-0.0401.01 
SBBSmallcap 600 Short Proshares28.5828.2228.401,5810.281.00 
SBIOAlps Medical Breakthroughs ETF44.3943.3043.7235,456-0.811.82 
SBMBasic Materials Short Proshares14.6314.6314.63100-0.362.39 
SBUGIpath Silver ETN32.7132.7032.71100-0.010.02 
SCCUltrashort Consumer Services Proshares15.7115.7015.716250.744.94 
SCCBSachem Capital Corp24.7524.5724.571,029-0.160.65 
SCCCSachem Capital Corp 7.75% Notes Due 202524.4024.3524.40705-0.080.33 
SCHASchwab U.S. Small-Cap ETF70.5969.2169.93176,065-0.711.01 
SCHBSchwab U.S. Broad Market ETF78.9177.2877.79501,047-1.211.53 
SCHCSchwab Intl Small-Cap Equity ETF31.5231.2531.36168,921-0.210.67 
SCHDSchwab US Dividend Equity ETF55.5554.6855.111,011,158-0.410.74 
SCHESchwab Emrg Mkts Equity ETF27.3827.1027.18468,510-0.301.09 
SCHFSchwab Intl Equity ETF30.3830.0830.222,644,733-0.260.85 
SCHGSchwab U.S. Large-Cap Growth ETF114.2111.1111.8278,717-2.82.43 
SCHHSchwab U.S. REIT ETF34.5133.8334.11364,235-0.330.96 
SCHISchwab 5-10 Year Corp Bond ETF52.6852.6352.6312,189-0.090.17 
SCHJSchwab 1-5 Year Corp Bond ETF51.5151.4551.499,7400.000.00 
SCHKSchwab 1000 Index ETF32.6331.9432.1884,655-0.501.53 
SCHMSchwab U.S. Mid Cap ETF56.5555.4556.01133,676-0.490.87 
SCHOSchwab Short-Term U.S. Treasury ETF51.4651.4551.46354,5510.000.00 
SCHPSchwab U.S. TIPS ETF61.2260.9861.031,047,115-0.200.33 
SCHQSchwab Long-Term U.S. Treasury ETF55.3754.9955.069,367-0.250.45 
SCHRSchwab Int-Term U.S. Treasury ETF58.3158.2458.26123,959-0.070.12 
SCHVSchwab U.S. Large-Cap Value ETF51.2650.4950.87205,860-0.320.63 
SCHXSchwab U.S. Large-Cap ETF79.5377.9378.43489,223-1.181.49 
SCHZSchwab US Aggregate Bond ETF55.8255.6955.69263,564-0.130.23 
SCJJapan Small-Cap Ishares MSCI ETF71.3371.3371.33454-0.731.02 
SCOUltrashort DJ-UBS Crude Oil Proshares20.3219.7720.071,765,6010.562.87 
SDCIUscf Summerhaven Dynamic Commodity14.7414.5214.741,3000.020.14 
SDDUltrashort Smallcap 600 Proshares8.6208.4508.50017,0170.1902.29 
SDEMG-X Super Dividend EM ETF9.6409.5509.5903,982-0.0800.83 
SDGAImpact Shares Sustainable Devl Goals21.6121.5921.61585-0.271.23 
SDIVG-X Superdividend ETF10.6510.5810.61105,360-0.050.47 
SDOGAlps Sector Dividend Dogs ETF38.1437.5137.7639,747-0.290.76 
SDOWUltrapro Short Dow 30 Proshares21.1920.1220.718,862,6660.633.14 
SDPUltrashort Utilities Proshares10.0409.7809.8503,4090.1301.34 
SDPISuperior Drilling Products Inc0.61890.48000.48904,799,5000.062914.76 
SDSUltrashort S&P 500 Proshares16.9116.2716.7013,012,4140.472.90 
SDYS&P Dividend SPDR92.8391.4492.16414,816-0.290.31 
SDYLEtracs 2X S&P Dividend ETN69.2069.2069.20311-0.340.49 
SEBSeaboard Corp3,4373,3253,4371,557220.65 
SECTNorthern Lights IV Main Sector Rotation30.5229.7829.9812,603-0.361.19 
SEFFinancials Short Proshares19.8019.5219.6239,8910.150.77 
SEIXVirtus Seix Senior Loan ETF24.2124.1524.152,300-0.070.29 
SENSSenseonics Holdings0.40000.37120.3812360,583-0.00882.26 
SEPZListed Funds Trust Trueshares Structured24.0323.9324.001,5000.291.22 
SFHYWisdomtree U.S. Short Term High Yield47.6347.6347.636000.070.16 
SFIGWisdomtree U.S. Short Term Corp Bond51.7751.6451.711,358-0.020.03 
SFYSofi Select 500 ETF12.2911.9312.0033,554-0.231.88 
SFYFSofi 50 ETF22.6022.1322.221,270-0.823.56 
SFYXSofi Next 500 ETF10.3310.1310.153,635-0.201.93 
SGDJAlps ETF Trust Sprott Junior Gold44.9844.0844.387,724-0.250.57 
SGDMSprott Gold Miners ETF32.0031.1931.7113,4130.250.81 
SGGIpatha.B Sugar Subindex TR ETN43.0242.1143.02594-0.050.12 
SGOLPhysical Gold ETF18.1718.0218.07563,1820.090.50 
SGOVIshares 0-3 Month Treasury Bond ETF100.0100.0100.04,0270.00.01 
SHS&P 500 Short Proshares20.9720.5720.859,571,8750.301.46 
SHAGWisdomtree Yield Enhd U.S. Short-Term51.4851.4651.481,726-0.010.01 
SHESSGA Gender Diversity ETF SPDR75.0773.8874.302,030-1.411.86 
SHMShort-Term Muni Bond ETF SPDR49.7749.7249.7265,3850.000.00 
SHYDShort High-Yield Vaneck ETF24.2524.1724.1710,630-0.020.09 
SHYG0-5 Year High Yield Corp Bond Ishares43.9143.6843.86808,5160.030.07 
SHYLXtrackers Short Duration High Yield Bond45.8045.7445.791,981-0.080.17 
SIFSifco Industries3.5503.4603.5456,256-0.0551.53 
SIJUltrashort Industrials Proshares7.3407.1007.2809,7250.1902.68 
SILG-X Silver Miners ETF42.2940.9141.61157,089-0.130.31 
SILJPurefunds ISE Junior Silver ETF13.9013.2513.52341,812-0.030.22 
SILVSilvercrest Metals Inc9.1408.7408.950262,5680.0600.67 
SIMGrupo Simec S.A. DE C.V.9.1908.1909.0723,400-0.2282.45 
SIMSSPDR Kensho Intelligent Structures ETF32.6832.2932.29484-0.541.64 
SIVRPhysical Silver ETF22.9722.6622.81486,8920.251.11 
SIXA6 Meridian Mega Cap Equity ETF26.6626.3926.435,399-0.281.05 
SIXH6 Meridian Hedged Eqty Idx Option25.5525.5025.559,176-0.030.12 
SIXL6 Meridian Low Beta Equity Strategy ETF26.6526.6526.658,469-0.321.19 
SIXS6 Meridian Small Cap Equity ETF30.5830.5830.58978-0.391.26 
SIZEUSA Size Factor Ishares Edge MSCI ETF94.2192.6293.334,904-1.031.09 
SJBHigh Yld Short Proshares19.9019.8019.8116,773-0.040.19 
SJNKST High Yield Bond ETF SPDR25.9025.7625.862,961,8680.020.08 
SKFUltrashort Financials Proshares12.2511.8512.1265,4370.231.93 
SLTSalt Trubeta High Exposure ETF30.0330.0330.031000.331.12 
SLVSilver Trust Ishares22.1121.7821.9513,050,4450.241.11 
SLVPGlobal Silver Miners Ishares MSCI ETF15.7215.2015.4074,6440.010.06 
SLXSteel Vaneck ETF32.1831.7632.045,283-0.070.22 
SLYS&P Smallcap 600 SPDR63.1962.2162.6012,224-0.610.97 
SLYGS&P Smallcap Growth ETF SPDR60.8759.7860.3122,546-0.490.81 
SLYVS&P Smallcap Value ETF SPDR52.7351.6652.0151,829-0.591.12 
SMBMunicipal Short Vaneck ETF18.0417.9817.9813,248-0.050.28 
SMDDUltrapro Short Midcap 400 Proshares12.1811.6011.7914,7300.262.25 
SMDVRussell 2000 Divd Proshares49.6249.1149.4120,353-0.010.02 
SMDYSyntax Stratified Midcap ETF28.2728.2728.2700.371.31 
SMEZEuro Stoxx Smallcap ETF SPDR56.7756.2956.774000.050.08 
SMHBEtracs 2X Small Cap HI Div ETN5.0704.9104.97015,115-0.0701.39 
SMINIndia Small-Cap Ishares MSCI ETF35.1234.7534.806,6740.180.52 
SMLFUSA Multifactor Small-Cap Ishares Edge38.2937.7737.9520,916-0.391.02 
SMLVSSGA US Smallcap Low Vol Index SPDR77.4976.8877.102,041-0.430.55 
SMMDRussell 2500 Ishares ETF45.8245.4845.48744-0.681.47 
SMMUShort-Term Muni Bond Strgy ETF Pimco51.1851.1551.182,874-0.020.04 
SMMVUSA Min Vol Small-Cap Ishares Edge MSCI29.7529.3529.53111,335-0.190.64 
SMNUltrashort Basic Materials Proshares15.0014.4614.7023,6740.191.31 
SMOGVaneck Vectors Low Carbon Energy ETF116.7114.0115.82,540-1.91.65 
SMTSSierra Metals Inc1.8701.7701.85249,3870.0170.93 
SNMPSanchez Midstream Partners LP0.68000.61000.6400295,930-0.01001.54 
SNPEXtrackers S&P 500 ESG ETF29.1628.6228.7637,078-0.531.81 
SOVBCambria Sovereign High Yield Bo24.8024.8024.801000.401.63 
SOXLSemiconductor Bull 3X Direxion257.8241.7245.6425,864-16.16.13 
SOXSSemiconductor Bear 3X Direxion38.5036.3237.93924,0472.105.86 
SOYBTeucrium Soybean16.2216.0316.0742,5460.050.31 
SPABSPDR Aggregate Bond Portfolio ETF30.6430.5730.59383,985-0.050.16 
SPAKDefiance Next Gen Spac Derived ETF22.7422.1922.4635,688-0.351.53 
SPBOIssuer Scd Corp Bond SPDR35.3735.2335.2826,591-0.090.26 
SPDSimplify US Equity Plus Downside23.8923.5723.7026,236-0.401.66 
SPDNS&P 500 Bear 1X Direxion21.4721.0621.35665,4570.301.43 
SPDVAam S&P 500 High Dividend Value ETF21.0720.9921.075,973-0.020.09 
SPDWSPDR World Ex-US Portfolio ETF28.3828.1028.221,821,626-0.230.81 
SPEMSPDR Emerging Markets Portfolio ETF37.2036.8336.93280,796-0.461.23 
SPEUStoxx Europe 50 SPDR31.0630.8130.881,714-0.200.64 
SPFFG-X Superincome Preferred ETF11.0611.0411.0613,9490.000.00 
SPGMACWI IMI MSCI ETF SPDR42.2541.6041.769,252-0.932.18 
SPGPInvesco S&P 500 Garp ETF60.0659.0859.412,555-0.831.38 
SPHBS&P 500 High Beta Invesco ETF42.1841.2741.6845,057-0.441.04 
SPHDS&P 500 High Dividend Low Vol Invesco32.6232.1032.34738,641-0.200.61 
SPHQS&P 500 Quality Invesco ETF37.3836.7336.94215,416-0.581.55 
SPHYSPDR Portfolio High Yield Bond ETF25.3325.1825.2423,152-0.020.08 
SPIBSPDR Intermediate Term Corporate Bond36.7436.6836.70383,928-0.040.11 
SPIPTIPS Barclays ETF SPDR30.6230.4930.52262,760-0.090.29 
SPLBSPDR Long Term Corporate Bond Portfolio31.7231.4731.50115,425-0.170.54 
SPLGSPDR Large Cap Portfolio ETF38.7337.9938.232,179,454-0.551.42 
SPLVS&P 500 Low Vol Invesco ETF52.3751.5851.992,355,944-0.250.48 
SPMBMortgage Backed Bond ETF SPDR26.5526.5226.5363,863-0.030.09 
SPMDSPDR Mid Cap Portfolio ETF33.5832.9233.29698,120-0.320.95 
SPMOS&P 500 Momentum Invesco ETF48.7447.8247.821,321-1.543.12 
SPMVS&P 500 Minimum Variance Invesco ETF30.6230.6230.62155-0.501.60 
SPPPSprott Physical Platinum and Palladium15.3815.0315.146,1420.110.71 
SPSBSPDR Short Term Corporate Bond Portfolio31.3831.3531.36461,4500.000.00 
SPSKTidal SP Funds Dow Jones Global Sukuk20.2020.1020.1619,335-0.030.15 
SPSMSPDR Small Cap Portfolio ETF28.5027.9928.13104,741-0.301.06 
SPTIInterm-Term Treasury ETF SPDR33.0733.0333.04178,560-0.030.08 
SPTLSPDR Long Term Treasury Portfolio ETF45.6145.2745.33347,909-0.240.53 
SPTMSPDR Total Stock Market Portfolio ETF40.3939.6039.83238,891-0.611.51 
SPTSSPDR Short Term Treasury Portfolio ETF30.7030.6930.69441,7200.000.00 
SPUCSimplify US Equity Plus Upside ETF23.9123.7423.911000.341.42 
SPUSSP Funds S&P 500 Sharia Industry22.5322.2022.329,824-0.502.19 
SPUUS&P 500 Bull 2X Direxion61.8760.1460.6412,623-1.893.02 
SPVMInvesco S&P 500 Value With Momentum ETF34.6234.5934.606,753-0.421.21 
SPVUS&P 500 Enhanced Value Invesco ETF27.0526.5127.0318,9000.351.32 
SPXBProshares S&P 500 Bond ETF92.5092.0492.174,000-0.290.31 
SPXES&P 500 Ex-Energy Proshares71.0070.9870.98591-1.482.04 
SPXLS&P 500 Bull 3X Direxion49.5846.6747.597,124,698-2.134.28 
SPXNS&P 500 Ex-Financials Proshares71.5271.5271.521001.071.52 
SPXSS&P 500 Bear 3X Direxion6.2605.9106.15038,408,1170.2604.41 
SPXTS&P 500 Ex-Technology Proshares57.2757.2757.271000.751.32 
SPXUUltrapro Short S&P 500 Proshares9.4608.9309.29025,554,3650.3804.26 
SPXVS&P 500 Ex-Health Care Proshares69.4269.4269.421001.201.75 
SPYS&P 500 SPDR329.7323.2325.347,328,862-4.71.42 
SPYCSimplify US Equity Plus Convexity23.6323.4323.63187,149-0.341.42 
SPYDSPDR S&P 500 High Dividend Portfolio ETF27.5527.0927.32428,887-0.170.62 
SPYGSPDR S&P 500 Growth Portfolio ETF49.3748.2448.501,582,062-0.961.94 
SPYVSPDR S&P 500 Value Portfolio ETF29.6929.2529.471,004,049-0.180.61 
SPYXS&P 500 Ex-Fossil Fuel ETF SPDR81.7980.6180.957,511-1.341.63 
SQEWLeadershares Equity Skew ETF28.4127.9427.9410,920-0.471.67 
SRLNBlackstone Gso Senior Loan SPDR44.3944.2744.31149,343-0.030.07 
SRSUltrashort Real Estate Proshares15.8615.3315.61102,8110.301.96 
SRTYUltrapro Short Russell 2000 Proshares8.0007.5207.8204,872,1210.2803.71 
SRVRPacer Benchmark & Infrastructure Real34.3133.7133.93123,808-0.511.48 
SSGUltrashort Semiconductors Proshares21.3920.9721.194,1831.135.63 
SSLYSyntax Stratified Smallcap ETF34.2034.2034.2000.531.59 
SSOUltra S&P 500 Proshares70.8868.1169.022,294,793-2.022.84 
SSPYSyntax Stratified Largecap ETF48.0347.4547.45537-0.871.80 
SSUSDay Hagan/Ned Davis Research Smart25.6725.3725.507,767-0.391.51 
SSYSunlink Health Systems1.1901.0801.11017,457-0.0403.48 
STIP0-5 Year TIPS Bond Ishares ETF103.4103.3103.346,582-0.10.10 
STLCIshares Factors US Blend Style ETF30.7830.7830.781000.361.17 
STLGIshares Factors US Growth Style ETF27.9727.9227.979000.341.25 
STLVIshares Factors US Value Style ETF20.9920.9920.9900.140.69 
STMBIshares Factors US Mid Blend Style ETF31.1831.1831.1800.331.05 
STOTShort Duration TR Tactical ETF SPDR49.8249.8049.816,8410.010.02 
STPZ1-5 Year US TIPS Index ETF Pimco53.5653.4853.509,163-0.050.09 
STSBIshares Factors US Small Blend Style ETF32.4232.4232.42188-0.170.52 
STXSStereotaxis Inc3.2503.1203.17045,720-0.0702.15 
SUBShort-Term Natl Muni Bond Ishares ETF107.8107.8107.862,0760.00.00 
SUSAUSA ESG Select Ishares MSCI ETF145.7143.0144.227,366-1.71.15 
SVMSilvercorp Metals Inc6.8206.4906.630555,463-0.0400.60 
SVTServotronics Inc8.3808.3808.3802000.0000.00 
SVXYVIX Short-Term Fut Short Proshares34.2433.4733.893,010,726-0.441.28 
SWANBlackswan Growth & Treasury Core Amplify31.0230.6530.77664,900-0.311.00 
SYEMFS Core Equity ETF SPDR85.3884.8384.83391-1.181.37 
SYGMFS Growth Equity ETF SPDR105.6104.9105.613,9001.51.44 
SYLDCambria Shareholder Yield ETF34.4734.3134.4027,058-0.521.49 
SYNSynthetic Biologics Inc0.31800.28330.3029318,103-0.00732.35 
SYVMFS Value Equity ETF SPDR59.4758.8258.82577-0.751.26 
SZKUltrashort Consumer Goods Proshares13.4413.1313.227,2270.342.64 
SZNEPacer Cfra-Stovall EW Seasonal Rotation26.7526.7526.75886-0.120.45 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
34.232.51.240
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP11,1861811.64
DJI26,6591390.52
SP5003,310391.19
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,866-100.51
BDI1,200494.26
HSI30,063-2530.83