Exchange:
List of Symbols for American Stock Exchange [AMEX]
CodeNameHighLowCloseVolumeChange 
SAAUltra Smallcap 600 Proshares91.0391.0391.03100-2.332.50 
SACCSachem Capital Corp. 6.875% Notes Due25.3525.2625.2916,600-0.020.08 
SACHSachem Capital Corp4.1804.1004.11063,300-0.0100.24 
SAGGTotal Bond Market Bear -1X Direxion28.8828.8228.88200-0.030.11 
SANDSandstorm Gold Ltd7.2507.1207.1902,270,400-0.0300.42 
SBBSmallcap 600 Short Proshares32.5631.8532.5411,0000.411.29 
SBIOAlps Medical Breakthroughs ETF40.1438.8439.3353,300-0.020.05 
SBMBasic Materials Short Proshares18.9718.9718.971000.060.29 
SBUGIpath Silver ETN25.3925.3925.39100-0.090.37 
SCAPAdvisorshares Cornerstone Small34.2033.6933.69100-0.320.93 
SCCUltrashort Consumer Services Proshares13.6213.0713.6010,2000.221.64 
SCCBSachem Capital Corp26.0025.9725.996000.160.62 
SCE-BSouth CA Edis 408 Pf23.8523.8523.853000.853.70 
SCE-CSouth CA Edis 424 Pf24.3824.2924.335000.431.80 
SCE-DSouth CA Edis 431 Pf24.5024.5024.504000.150.62 
SCE-ESouth CA Edis 478 Pf24.9024.8524.901,600-0.070.30 
SCHASchwab US Smallcap ETF72.4870.4970.62728,700-0.911.27 
SCHBSchwab US Broad Market ETF76.0174.2174.382,909,700-0.440.59 
SCHCSchwab Intl Smallcap ETF32.0331.5831.58459,200-0.070.22 
SCHDSchwab US Dividend Equity ETF55.6254.4354.532,975,500-0.280.51 
SCHESchwab EM Mkts Equity ETF25.8225.4625.463,404,1000.150.59 
SCHFSchwab Intl Equity ETF31.7731.3231.376,419,6000.050.16 
SCHGSchwab US Largecap Growth ETF95.4693.0493.49906,600-0.110.12 
SCHHSchwab US REIT ETF46.7545.7545.75935,400-0.571.23 
SCHISchwab 5-10 Year Corporate Bond ETF51.4451.3051.346,900-0.040.08 
SCHJHcm Defender 500 Index ETF50.6350.5550.575,500-0.020.04 
SCHKSchwab 1000 Index ETF31.2830.5630.65466,400-0.130.42 
SCHMSchwab US Midcap ETF58.6457.0557.14738,900-0.771.33 
SCHOSchwab Short-Term US Trsy ETF50.9050.8250.851,290,3000.000.00 
SCHPSchwab US TIPS ETF58.2257.9658.12893,100-0.030.05 
SCHQSchwab Long-Term U.S. Treasury ETF52.6952.0552.2712,700-0.280.53 
SCHRSchwab Interm-Term US Treasury56.6456.4256.53943,900-0.010.02 
SCHVSchwab US Largecap Value ETF57.4356.1556.15938,300-0.530.94 
SCHXSchwab US Largecap ETF76.1474.3674.562,426,100-0.340.45 
SCHZSchwab US Aggregate Bond ETF54.9554.7854.80725,500-0.050.09 
SCIDG-X Scientific Beta Europe ETF24.7524.5824.58400-0.010.04 
SCIFIndia Smallcap ETF Vaneck33.0832.5832.6214,4000.120.37 
SCIJG-X Scientific Beta Japan ETF25.5225.5225.521000.200.77 
SCIUG-X Scientific Beta US ETF34.6333.9833.994,300-0.260.76 
SCIXG-X Scientific Beta Asia Ex-Jpn ETF22.4422.4422.44200-0.160.70 
SCJJapan Small-Cap Ishares MSCI ETF66.4165.8365.8317,3000.470.71 
SCOUltrashort DJ-UBS Crude Oil Proshares18.8017.3118.532,628,1000.794.45 
SCOMPS Ultrapro Short Comm Services Select20.8620.8620.861000.050.25 
SDAGIQ Short Duration Enhanced Core Bond25.7925.7925.791000.000.00 
SDCIUscf Summerhaven Dynamic Commodity16.0816.0516.05500-0.140.88 
SDDUltrashort Smallcap 600 Proshares13.2112.6413.1610,8000.322.52 
SDEMG-X Super Dividend EM ETF12.5812.3912.3922,2000.040.36 
SDGAImpact Shares Sustainable Development21.3821.0521.05200-0.060.28 
SDIStandard Diversified Opportunities Inc13.8712.6812.7722,3000.705.76 
SDIVG-X Superdividend ETF16.3216.0516.05816,700-0.050.31 
SDOGAlps Sector Dividend Dogs ETF43.6842.5942.59160,400-0.511.18 
SDOWUltrapro Short Dow 30 Proshares44.2840.8243.9010,110,6000.571.32 
SDPUltrashort Utilities Proshares13.5713.0713.5720,0000.251.84 
SDPISuperior Drilling Products Inc0.63590.60000.618338,000-0.00671.07 
SDSUltrashort S&P 500 Proshares26.5425.3026.4228,570,6000.220.84 
SDYS&P Dividend SPDR103.5101.2101.31,515,900-0.90.89 
SDYLEtracs 2X S&P Dividend ETN91.6788.5388.531,300-1.641.82 
SEAShipping Invesco ETF8.3988.3008.32552,8000.0250.30 
SEBSeaboard Corp3,6003,4103,445900-1644.54 
SECTNorthern Lights IV Main Sector Rotation29.8729.2829.4277,500-0.220.74 
SEFFinancials Short Proshares20.0319.6620.0231,6000.160.81 
SEIXVirtus Seix Senior Loan ETF24.8124.8124.81100-0.030.12 
SENSSenseonics Holdings1.6501.4901.5403,641,600-0.0804.94 
SFHYWisdomtree U.S. Short Term High Yield50.2350.0550.109,1000.150.29 
SFIGWisdomtree U.S. Short Term Corp Bond51.2451.1951.192,700-0.020.04 
SFYSofi Select 500 ETF11.1910.9610.99114,600-0.010.13 
SFYFSofi 50 ETF19.8819.4819.48100-0.241.24 
SFYXSofi Next 500 ETF10.3910.1310.1311,500-0.121.19 
SGBSouthwest Georgia Financial Corp32.5031.9831.982,700-0.641.96 
SGDJAlps ETF Trust Sprott Junior Gold32.9832.3432.6224,700-0.451.35 
SGDMSprott Gold Miners ETF26.4825.8126.1843,200-0.060.23 
SGGIpatha.B Sugar Subindex TR ETN47.1246.5347.121,600-0.491.03 
SGOLPhysical Swiss Gold15.8915.6515.761,141,0000.070.45 
SHS&P 500 Short Proshares24.8624.2824.8027,837,3000.100.40 
SHAGWisdomtree Yield Enhanced U.S.50.9450.8450.9017,7000.020.03 
SHESSGA Gender Diversity ETF SPDR75.7874.4274.4610,100-0.370.50 
SHMShort-Term Muni Bond ETF SPDR49.5349.4749.51331,9000.030.06 
SHYDShort High-Yield Vaneck ETF25.8525.7525.80279,000-0.020.08 
SHYG0-5 Year High Yield Corp Bond Ishares46.2345.9746.111,218,9000.050.11 
SHYLXtrackers Short Duration High Yield Bond48.6448.4648.534,8000.040.08 
SIFSifco Industries4.5334.5104.5101,400-0.0501.10 
SIJUltrashort Industrials Proshares12.0411.4012.0019,4000.191.59 
SILG-X Silver Miners ETF32.0831.4731.63703,700-0.120.38 
SILJPurefunds ISE Junior Silver ETF10.7110.4010.41890,100-0.242.25 
SILVSilvercrest Metals Inc7.6507.3307.390773,600-0.2503.27 
SIMGrupo Simec S.A. DE C.V.10.0510.0510.051000.000.00 
SIMSSPDR Kensho Intelligent Structures ETF31.5930.7530.759,900-0.260.83 
SIVRPhysical Silver17.4517.2317.33295,2000.010.06 
SIZEUSA Size Factor Ishares Edge MSCI ETF94.9392.5292.63117,300-1.061.13 
SJBHigh Yld Short Proshares20.7820.6320.72236,700-0.020.12 
SJNKST High Yield Bond ETF SPDR26.8026.6326.7222,693,4000.000.00 
SKFUltrashort Financials Proshares14.8914.2114.8978,5000.261.78 
SLTSalt Trubeta High Exposure ETF25.0224.9824.981,200-0.341.34 
SLVSilver Trust Ishares16.8216.6016.6822,378,700-0.030.18 
SLVPGlobal Silver Miners Ishares MSCI ETF11.1010.8510.9078,600-0.060.55 
SLXSteel Vaneck ETF31.7430.8530.9130,000-0.361.14 
SLYS&P Smallcap 600 SPDR68.0166.3666.4458,500-0.911.35 
SLYGS&P Smallcap Growth ETF SPDR62.5761.1461.21134,100-0.590.95 
SLYVS&P Smallcap Value ETF SPDR59.6658.0058.11224,400-0.981.66 
SMBMunicipal Short Vaneck ETF17.9717.9417.9637,3000.000.03 
SMDDUltrapro Short Midcap 400 Proshares7.4606.9107.460144,2000.3304.63 
SMDVRussell 2000 Divd Proshares59.0057.6757.7596,200-0.641.10 
SMDYSyntax Stratified Midcap ETF27.2927.2927.290-0.491.75 
SMEZEuro Stoxx Smallcap ETF SPDR58.9658.2958.3217,6000.120.21 
SMHBEtracs 2X Small Cap HI Div ETN15.9515.1515.1564,900-0.613.87 
SMHDEtracs 2X US Small Cap HI Div ETN10.8110.3310.41132,600-0.181.73 
SMINIndia Small-Cap Ishares MSCI ETF37.3937.0037.0811,1000.230.62 
SMLFUSA Multifactor Small-Cap Ishares Edge40.5239.5439.6471,800-0.370.92 
SMLLDirexion Smallcap Bull45.6345.6345.63300-1.082.31 
SMLVSSGA US Smallcap Low Vol Index SPDR95.1993.3293.4423,800-0.710.75 
SMMDRussell 2500 Ishares ETF46.5445.4445.536,700-0.561.21 
SMMUShort-Term Muni Bond Strgy ETF Pimco51.0050.8850.9525,500-0.060.12 
SMMVUSA Min Vol Small-Cap Ishares Edge MSCI34.9634.2734.27182,900-0.371.07 
SMNUltrashort Basic Materials Proshares28.2027.0028.1415,3000.190.69 
SMOGVaneck Vectors Low Carbon Energy ETF81.4679.1879.1824,400-0.981.23 
SMTSSierra Metals Inc1.5801.5301.55037,100-0.0201.27 
SNMPSanchez Midstream Partners LP0.38500.36000.365843,3000.00391.08 
SNPEXtrackers S&P 500 ESG ETF27.6727.0927.1432,900-0.050.17 
SOILG-X Fertilizers/Potash ETF7.8907.7907.8105,500-0.0700.89 
SOVBCambria Sovereign High Yield Bo24.8524.7024.7921,300-0.200.78 
SOXLSemiconductor Bull 3X Direxion236.6218.0222.52,217,0001.90.84 
SOXSSemiconductor Bear 3X Direxion23.4221.4222.9213,814,300-0.200.87 
SOYBTeucrium Soybean14.7314.5814.6450,3000.070.45 
SPABSPDR Aggregate Bond Portfolio ETF30.2330.1530.171,149,200-0.030.10 
SPBOIssuer Scd Corp Bond SPDR34.8934.7734.7722,600-0.080.24 
SPDNDirexion S&P 500 Bear 1X25.3224.7425.25122,3000.100.40 
SPDVAam S&P 500 High Dividend Value ETF25.6525.0825.086,100-0.291.16 
SPDWSPDR World Ex-US Portfolio ETF29.5729.1529.213,013,7000.030.10 
SPEMSPDR Emerging Markets Portfolio ETF35.6835.1835.181,515,6000.170.49 
SPEUStoxx Europe 50 SPDR34.3933.8633.8637,000-0.060.18 
SPFFG-X Superincome Preferred ETF11.6911.5211.60119,2000.020.17 
SPGMACWI IMI MSCI ETF SPDR41.4740.7840.8919,9000.000.00 
SPGPInvesco S&P 500 Garp ETF59.7758.2658.32128,200-0.731.24 
SPHBS&P 500 High Beta Invesco ETF43.3741.9842.02674,200-0.611.43 
SPHDS&P 500 High Dividend Low Vol Invesco41.3740.4740.491,012,800-0.340.83 
SPHQS&P 500 Quality Invesco ETF35.5634.8134.891,427,700-0.050.14 
SPHYSPDR Portfolio High Yield Bond ETF26.2226.1026.1651,9000.010.04 
SPIBSPDR Intermediate Term Corporate Bond35.9635.8635.911,522,4000.010.03 
SPIPTIPS Barclays ETF SPDR29.4029.2529.33247,800-0.020.07 
SPLBSPDR Long Term Corporate Bond Portfolio31.6731.4731.502,495,900-0.140.44 
SPLGSPDR Large Cap Portfolio ETF37.4036.5436.636,277,400-0.150.41 
SPLVS&P 500 Low Vol Invesco ETF59.5558.3458.3912,433,300-0.470.80 
SPMBMortgage Backed Bond ETF SPDR26.4126.3426.40251,1000.020.08 
SPMDSPDR Mid Cap Portfolio ETF34.7133.7833.79835,100-0.531.54 
SPMOS&P 500 Momentum Invesco ETF42.8842.1042.1418,500-0.160.39 
SPMVS&P 500 Minimum Variance Invesco ETF31.7531.2431.24600-0.160.52 
SPPPSprott Physical Platinum and Palladium18.7617.9918.60102,1000.633.51 
SPSBSPDR Short Term Corporate Bond Portfolio31.0431.0131.031,649,8000.010.03 
SPSKTidal ETF Trust SP Funds Dow Jones20.2520.2420.24400-0.030.17 
SPSMSPDR Small Cap Portfolio ETF30.6329.8729.90449,700-0.391.29 
SPTIInterm-Term Treasury ETF SPDR31.9331.8031.8646,599,5000.000.00 
SPTLSPDR Long Term Treasury Portfolio ETF43.4742.8943.08932,400-0.250.58 
SPTMSPDR Total Stock Market Portfolio ETF39.2738.3738.47618,100-0.160.41 
SPTSSPDR Short Term Treasury Portfolio ETF30.2230.1730.20559,8000.010.03 
SPUSSP Funds S&P 500 Sharia Industry20.1819.7919.8545,4000.030.17 
SPUUDirexion S&P 500 Bull 2X64.1561.4761.9035,800-0.330.53 
SPVMInvesco S&P 500 Value With Momentum ETF40.8139.9139.916,000-0.531.32 
SPVUS&P 500 Enhanced Value Invesco ETF34.7733.9233.94125,800-0.521.50 
SPXBProshares S&P 500 Bond ETF90.8290.2690.4311,800-0.040.04 
SPXES&P 500 Ex-Energy Proshares68.5066.9767.168,400-0.060.08 
SPXLDirexion S&P 500 Bull 3X62.4758.2458.6712,049,700-0.741.25 
SPXNS&P 500 Ex-Financials Proshares64.6764.6764.67100-0.140.21 
SPXSDirexion S&P 500 Bear 3X14.5313.5114.4037,502,4000.140.98 
SPXTS&P 500 Ex-Technology Proshares57.5056.8356.83500-0.300.53 
SPXUUltrapro Short S&P 500 Proshares21.9620.4321.7724,708,3000.231.07 
SPXVS&P 500 Ex-Health Care Proshares65.3365.3365.33100-0.200.30 
SPYS&P 500 SPDR318.1310.7311.5194,762,200-1.20.37 
SPYBS&P 500 Buyback ETF SPDR69.2767.8867.883,200-0.560.81 
SPYDSPDR S&P 500 High Dividend Portfolio ETF37.1536.1836.202,531,700-0.551.50 
SPYGSPDR S&P 500 Growth Portfolio ETF42.6841.6341.842,290,1000.030.07 
SPYVSPDR S&P 500 Value Portfolio ETF33.3232.6032.612,493,200-0.300.91 
SPYXS&P 500 Ex-Fossil Fuel ETF SPDR78.1776.6976.8631,100-0.110.14 
SRLNBlackstone Gso Senior Loan SPDR46.3846.1646.19930,700-0.120.26 
SRSUltrashort Real Estate Proshares17.6516.9817.6556,9000.362.08 
SRTYUltrapro Short Russell 2000 Proshares21.8120.1221.661,568,4000.733.49 
SRVRPacer Benchmark & Infrastructure Real36.1335.4235.48124,800-0.340.95 
SSGUltrashort Semiconductors Proshares15.4714.6215.2248,500-0.120.81 
SSOUltra S&P 500 Proshares146.0139.3140.15,752,900-1.10.76 
SSPYSyntax Stratified Largecap ETF48.8447.9347.937,900-0.430.89 
SSUSDay Hagan/Ned Davis Research Smart23.8623.4323.4415,100-0.050.23 
SSYSunlink Health Systems1.2301.1901.1903,2000.0000.00 
STIP0-5 Year TIPS Bond Ishares ETF101.5101.3101.493,7000.00.02 
STLGIshares Factors US Growth Style ETF23.9623.7123.71600-0.030.14 
STLVIshares Factors US Value Style ETF23.6223.1623.16100-0.321.35 
STOTShort Duration TR Tactical ETF SPDR49.8849.8049.886,900-0.040.07 
STPPIpath US Treasury Steepener ETN24.6424.6424.6400.050.21 
STPZ1-5 Year US TIPS Index ETF Pimco52.8552.7752.8216,9000.010.02 
STXSStereotaxis Inc4.1403.7903.800142,400-0.2105.24 
SUBShort-Term Natl Muni Bond Ishares ETF107.5107.4107.5192,4000.00.02 
SUSAUSA ESG Select Ishares MSCI ETF133.5130.6131.0125,100-0.30.23 
SVMSilvercorp Metals Inc3.8803.7003.7801,273,000-0.1002.58 
SVTServotronics Inc10.4009.6309.8504,900-0.3002.95 
SVXYVIX Short-Term Fut Short Proshares57.6155.3056.396,294,0000.761.37 
SWANBlackswan Growth & Treasury Core Amplify29.5929.2529.2560,500-0.100.36 
SYEMFS Core Equity ETF SPDR86.4684.5684.642,200-0.550.65 
SYGMFS Growth Equity ETF SPDR91.1789.6589.782,8000.130.14 
SYLDCambria Shareholder Yield ETF36.9235.9335.938,000-0.721.96 
SYNSynthetic Biologics Inc0.45400.42880.4288207,000-0.00601.38 
SYVMFS Value Equity ETF SPDR67.7966.1866.181,300-1.151.71 
SZKUltrashort Consumer Goods Proshares11.1710.7611.152,5000.131.22 
SZNEPacer Cfra-Stovall Equal Weight Seasonal29.6628.9228.9622,300-0.280.95 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
35.175.113.29
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,981150.17
DJI26,958-1240.46
SP5003,116-120.38
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,64160.35
BDI1,200494.26
HSI30,063-2530.83