Dow futures rise 135 pts; second quarter starts with soaring oil prices
Go back to Dow futures rise 135 pts; second quarter starts with soaring oil prices(AMEX: AAUTX) | Delayed: 14.68 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $14.68 | 52 Week High | $ | |||
Open | $14.68 | 52 Week Low | $ | |||
Day High | $14.68 | P/E | N/A | |||
Day Low | $14.68 | EPS | $ | |||
Volume | 11,000 |
(AMEX: ABALX) | Delayed: 19.06 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $19.06 | 52 Week High | $ | |||
Open | $19.06 | 52 Week Low | $ | |||
Day High | $19.06 | P/E | N/A | |||
Day Low | $19.06 | EPS | $ | |||
Volume | 43,991 |
POWERSHARES DB AGRICULTURE DOUBLE SHORT ETN (NYSE: AGA) | Delayed: 24.46 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $24.46 | 52 Week High | $36.00 | |||
Open | $0.00 | 52 Week Low | $19.95 | |||
Day High | $24.46 | P/E | N/A | |||
Day Low | $24.46 | EPS | $0.00 | |||
Volume | 20,118 |
(AMEX: AGTHX) | Delayed: 32.93 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $32.93 | 52 Week High | $ | |||
Open | $32.93 | 52 Week Low | $ | |||
Day High | $32.93 | P/E | N/A | |||
Day Low | $32.93 | EPS | $ | |||
Volume | 180,000 |
(AMEX: AIVSX) | Delayed: 30.12 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $30.12 | 52 Week High | $ | |||
Open | $30.12 | 52 Week Low | $ | |||
Day High | $30.12 | P/E | N/A | |||
Day Low | $30.12 | EPS | $ | |||
Volume | 153,908 |
(AMEX: AMBFX) | Delayed: 19.06 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $19.06 | 52 Week High | $ | |||
Open | $19.06 | 52 Week Low | $ | |||
Day High | $19.06 | P/E | N/A | |||
Day Low | $19.06 | EPS | $ | |||
Volume | 7,182 |
(AMEX: AMCFX) | Delayed: 20.46 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $20.46 | 52 Week High | $ | |||
Open | $20.46 | 52 Week Low | $ | |||
Day High | $20.46 | P/E | N/A | |||
Day Low | $20.46 | EPS | $ | |||
Volume | 5,000 |
(AMEX: AMCPX) | Delayed: 20.39 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $20.39 | 52 Week High | $ | |||
Open | $20.39 | 52 Week Low | $ | |||
Day High | $20.39 | P/E | N/A | |||
Day Low | $20.39 | EPS | $ | |||
Volume | 781,730 |
(AMEX: AMECX) | Delayed: 17.74 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $17.74 | 52 Week High | $ | |||
Open | $17.74 | 52 Week Low | $ | |||
Day High | $17.74 | P/E | N/A | |||
Day Low | $17.74 | EPS | $ | |||
Volume | 10,000 |
(AMEX: AMEFX) | Delayed: 17.73 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $17.73 | 52 Week High | $ | |||
Open | $17.73 | 52 Week Low | $ | |||
Day High | $17.73 | P/E | N/A | |||
Day Low | $17.73 | EPS | $ | |||
Volume | 5,000 |
(AMEX: AMRMX) | Delayed: 27.20 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $27.20 | 52 Week High | $ | |||
Open | $27.20 | 52 Week Low | $ | |||
Day High | $27.20 | P/E | N/A | |||
Day Low | $27.20 | EPS | $ | |||
Volume | 470,621 |
(AMEX: ANCFX) | Delayed: 40.16 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $40.16 | 52 Week High | $ | |||
Open | $40.16 | 52 Week Low | $ | |||
Day High | $40.16 | P/E | N/A | |||
Day Low | $40.16 | EPS | $ | |||
Volume | 3,106,522 |
(AMEX: ANEFX) | Delayed: 27.48 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $27.48 | 52 Week High | $ | |||
Open | $27.48 | 52 Week Low | $ | |||
Day High | $27.48 | P/E | N/A | |||
Day Low | $27.48 | EPS | $ | |||
Volume | 74,127 |
(AMEX: AWSHX) | Delayed: 29.66 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $29.66 | 52 Week High | $ | |||
Open | $29.66 | 52 Week Low | $ | |||
Day High | $29.66 | P/E | N/A | |||
Day Low | $29.66 | EPS | $ | |||
Volume | 25,828 |
(AMEX: BALCX) | Delayed: 18.96 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $18.96 | 52 Week High | $ | |||
Open | $18.96 | 52 Week Low | $ | |||
Day High | $18.96 | P/E | N/A | |||
Day Low | $18.96 | EPS | $ | |||
Volume | 351,043 |
(NYSE: BAUG) | Delayed: 40.78 +0.09 (0.22%) | |||||
---|---|---|---|---|---|---|
Previous Close | $40.69 | 52 Week High | $ | |||
Open | $40.58 | 52 Week Low | $ | |||
Day High | $40.78 | P/E | N/A | |||
Day Low | $40.58 | EPS | $ | |||
Volume | 5,787 |
UNITED STATES BRENT OIL FUND, LP (NYSE: BNO) | Delayed: 32.74 -0.12 (0.37%) | |||||
---|---|---|---|---|---|---|
Previous Close | $32.86 | 52 Week High | $15.92 | |||
Open | $33.01 | 52 Week Low | $8.80 | |||
Day High | $33.01 | P/E | N/A | |||
Day Low | $32.63 | EPS | $0.00 | |||
Volume | 355,285 |
(AMEX: BPIRX) | Delayed: 11.40 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $11.40 | 52 Week High | $ | |||
Open | $11.40 | 52 Week Low | $ | |||
Day High | $11.40 | P/E | N/A | |||
Day Low | $11.40 | EPS | $ | |||
Volume | 10,800 |
(AMEX: BRNT) | Delayed: 22.26 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $22.26 | 52 Week High | $ | |||
Open | $0.00 | 52 Week Low | $ | |||
Day High | $22.26 | P/E | N/A | |||
Day Low | $22.26 | EPS | $ | |||
Volume | 0 |
(NYSE: BUDX) | Delayed: 9.97 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $9.97 | 52 Week High | $ | |||
Open | $1.88 | 52 Week Low | $ | |||
Day High | $9.97 | P/E | N/A | |||
Day Low | $9.97 | EPS | $ | |||
Volume | 1,960,593 |
(AMEX: BULL) | Delayed: 0.00 -0.31 (100%) | |||||
---|---|---|---|---|---|---|
Previous Close | $0.31 | 52 Week High | $ | |||
Open | $0.31 | 52 Week Low | $ | |||
Day High | $0.31 | P/E | N/A | |||
Day Low | $0.31 | EPS | $ | |||
Volume | 0 |
(NASDAQ: CAPX) | Delayed: 27.32 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $27.32 | 52 Week High | $25.27 | |||
Open | $0.19 | 52 Week Low | $20.12 | |||
Day High | $27.32 | P/E | N/A | |||
Day Low | $27.32 | EPS | $0.00 | |||
Volume | 3,600 |
CENTRAL FUND OF CANADA (NYSE: CEF) | Delayed: 22.21 +0.04 (0.18%) | |||||
---|---|---|---|---|---|---|
Previous Close | $22.17 | 52 Week High | $14.88 | |||
Open | $22.15 | 52 Week Low | $9.84 | |||
Day High | $22.29 | P/E | N/A | |||
Day Low | $22.08 | EPS | $0.00 | |||
Volume | 187,839 |
(AMEX: CGFAX) | Delayed: 32.74 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $32.74 | 52 Week High | $ | |||
Open | $32.74 | 52 Week Low | $ | |||
Day High | $32.74 | P/E | N/A | |||
Day Low | $32.74 | EPS | $ | |||
Volume | 31,840 |
China Industrial Gp Inc Unclassified (AMEX: CIND) | Delayed: 0.00 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $0.00 | 52 Week High | $0.01 | |||
Open | $1.38 | 52 Week Low | $0.00 | |||
Day High | $0.00 | P/E | N/A | |||
Day Low | $0.00 | EPS | $0.00 | |||
Volume | 1,082,170 |
Colgate-Palmolive (NYSE: CL) | Delayed: 96.12 +0.58 (0.61%) | |||||
---|---|---|---|---|---|---|
Previous Close | $95.54 | 52 Week High | $75.38 | |||
Open | $95.50 | 52 Week Low | $61.40 | |||
Day High | $96.25 | P/E | 40.39 | |||
Day Low | $95.02 | EPS | $2.38 | |||
Volume | 4,205,854 |
TEUCRIUM CRUDE OIL FUND (NYSE: CRUD) | Delayed: 26.94 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $26.94 | 52 Week High | $44.87 | |||
Open | $152.23 | 52 Week Low | $26.94 | |||
Day High | $26.94 | P/E | N/A | |||
Day Low | $26.94 | EPS | $0.00 | |||
Volume | 176 |
(AMEX: CSPX) | Delayed: 0.78 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $0.78 | 52 Week High | $ | |||
Open | $0.78 | 52 Week Low | $ | |||
Day High | $0.78 | P/E | N/A | |||
Day Low | $0.78 | EPS | $ | |||
Volume | 0 |
(AMEX: CSSPX) | Delayed: 44.07 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $44.07 | 52 Week High | $ | |||
Open | $44.07 | 52 Week Low | $ | |||
Day High | $44.07 | P/E | N/A | |||
Day Low | $44.07 | EPS | $ | |||
Volume | 25,000 |
POWERSHARES DB AGRICULTURE DOUBLE LONG ETN (NYSE: DAG) | Delayed: 2.00 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $2.00 | 52 Week High | $4.98 | |||
Open | $23.00 | 52 Week Low | $2.91 | |||
Day High | $2.00 | P/E | N/A | |||
Day Low | $2.00 | EPS | $0.00 | |||
Volume | 70,181 |
(AMEX: DAGXF) | Delayed: 2.85 -0.3 (9.52%) | |||||
---|---|---|---|---|---|---|
Previous Close | $3.15 | 52 Week High | $ | |||
Open | $2.85 | 52 Week Low | $ | |||
Day High | $2.85 | P/E | N/A | |||
Day Low | $2.85 | EPS | $ | |||
Volume | 810 |
PROSHARES ULTRA DOW30 (NYSE: DDM) | Delayed: 83.86 +0.75 (0.90%) | |||||
---|---|---|---|---|---|---|
Previous Close | $83.11 | 52 Week High | $76.37 | |||
Open | $82.79 | 52 Week Low | $50.45 | |||
Day High | $83.86 | P/E | N/A | |||
Day Low | $82.79 | EPS | $0.00 | |||
Volume | 123,951 |
(AMEX: DFREX) | Delayed: 24.31 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $24.31 | 52 Week High | $ | |||
Open | $24.31 | 52 Week Low | $ | |||
Day High | $24.31 | P/E | N/A | |||
Day Low | $24.31 | EPS | $ | |||
Volume | 1,120 |
(AMEX: DFUSX) | Delayed: 10.76 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $10.76 | 52 Week High | $ | |||
Open | $10.76 | 52 Week Low | $ | |||
Day High | $10.76 | P/E | N/A | |||
Day Low | $10.76 | EPS | $ | |||
Volume | 4,219,216 |
CS VS 3X IG ETN 31 (NASDAQ: DGLD) | Delayed: 15.17 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $15.17 | 52 Week High | $98.60 | |||
Open | $100.24 | 52 Week Low | $39.17 | |||
Day High | $15.17 | P/E | N/A | |||
Day Low | $15.17 | EPS | $0.00 | |||
Volume | 704,731 |
SPDR DOW JONES INDUSTRIAL AVERAGE ETF TRUST (NYSE: DIA) | Delayed: 393.29 +1.83 (0.47%) | |||||
---|---|---|---|---|---|---|
Previous Close | $391.46 | 52 Week High | $189.39 | |||
Open | $390.79 | 52 Week Low | $154.38 | |||
Day High | $393.29 | P/E | N/A | |||
Day Low | $390.69 | EPS | $0.00 | |||
Volume | 1,711,309 |
Structured Products Corp.TIERS Principal-Protected Asset Backed Trust Certificates (NYSE: DJE) | Delayed: 13.53 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $13.53 | 52 Week High | $13.53 | |||
Open | $13.53 | 52 Week Low | $13.53 | |||
Day High | $13.53 | P/E | N/A | |||
Day Low | $13.53 | EPS | $0.00 | |||
Volume | 0 |
UNITED STATES SHORT OIL FUND (NYSE: DNO) | Delayed: 46.08 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $46.08 | 52 Week High | $111.14 | |||
Open | $0.88 | 52 Week Low | $63.43 | |||
Day High | $46.08 | P/E | N/A | |||
Day Low | $46.08 | EPS | $0.00 | |||
Volume | 25,000 |
(AMEX: DODGX) | Delayed: 118.09 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $118.09 | 52 Week High | $ | |||
Open | $118.09 | 52 Week Low | $ | |||
Day High | $118.09 | P/E | N/A | |||
Day Low | $118.09 | EPS | $ | |||
Volume | 38,719 |
PROSHARES SHORT DOW30 (NYSE: DOG) | Delayed: 28.74 -0.13 (0.45%) | |||||
---|---|---|---|---|---|---|
Previous Close | $28.87 | 52 Week High | $25.34 | |||
Open | $28.92 | 52 Week Low | $19.96 | |||
Day High | $28.94 | P/E | N/A | |||
Day Low | $28.74 | EPS | $0.00 | |||
Volume | 1,483,166 |
POWERSHARES DB CRUDE OIL DOUBLE SHORT EXCHANGE TRADED NOTES DUE 6/1/2038 (NYSE: DTO) | Delayed: 56.21 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $56.21 | 52 Week High | $274.34 | |||
Open | $3.20 | 52 Week Low | $105.84 | |||
Day High | $56.21 | P/E | N/A | |||
Day Low | $56.21 | EPS | $0.00 | |||
Volume | 1,169,155 |
VELOCITYSHARES 3X INVERSE CRUDE ETN LINKED TO THE S&P GSCIR CRUDE OIL INDEX EXCESS RETURN (NYSE: DWTI) | Delayed: 50.83 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $50.83 | 52 Week High | $484.23 | |||
Open | $0.02 | 52 Week Low | $52.49 | |||
Day High | $50.83 | P/E | N/A | |||
Day Low | $50.83 | EPS | $0.00 | |||
Volume | 865,589 |
PROSHARES ULTRASHORT DOW 30 (NYSE: DXD) | Delayed: 31.68 -0.29 (0.91%) | |||||
---|---|---|---|---|---|---|
Previous Close | $31.97 | 52 Week High | $25.31 | |||
Open | $32.07 | 52 Week Low | $15.60 | |||
Day High | $32.11 | P/E | N/A | |||
Day Low | $31.68 | EPS | $0.00 | |||
Volume | 222,916 |
ELEMENTS LINKED TO THE SPECTRUM LARGE CAP U.S.SECTOR MOMENTUM INDEX (NYSE: EEH) | Delayed: 32.45 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $32.45 | 52 Week High | $16.85 | |||
Open | $0.24 | 52 Week Low | $13.52 | |||
Day High | $32.45 | P/E | N/A | |||
Day Low | $32.45 | EPS | $0.00 | |||
Volume | 78,350 |
WESTERN ASSET EMERGING MARKETS DEBT FUND, Inc. (NYSE: ESD) | Delayed: 14.97 +0.02 (0.13%) | |||||
---|---|---|---|---|---|---|
Previous Close | $14.95 | 52 Week High | $16.75 | |||
Open | $14.93 | 52 Week Low | $12.26 | |||
Day High | $15.00 | P/E | N/A | |||
Day Low | $14.87 | EPS | $0.00 | |||
Volume | 226,334 |
Euroseas Ltd. (NASDAQ: ESEA) | Delayed: 41.38 +3.13 (8.18%) | |||||
---|---|---|---|---|---|---|
Previous Close | $38.25 | 52 Week High | $4.08 | |||
Open | $39.49 | 52 Week Low | $1.04 | |||
Day High | $41.60 | P/E | N/A | |||
Day Low | $39.25 | EPS | $-2.28 | |||
Volume | 135,002 |
(NYSE: EUCG) | Delayed: 19.98 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $19.98 | 52 Week High | $ | |||
Open | $2.74 | 52 Week Low | $ | |||
Day High | $19.98 | P/E | N/A | |||
Day Low | $19.98 | EPS | $ | |||
Volume | 117,143 |
(AMEX: FASMX) | Delayed: 16.27 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $16.27 | 52 Week High | $ | |||
Open | $16.27 | 52 Week Low | $ | |||
Day High | $16.27 | P/E | N/A | |||
Day Low | $16.27 | EPS | $ | |||
Volume | 1,737,858 |
(AMEX: FBAKX) | Delayed: 19.39 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $19.39 | 52 Week High | $ | |||
Open | $19.39 | 52 Week Low | $ | |||
Day High | $19.39 | P/E | N/A | |||
Day Low | $19.39 | EPS | $ | |||
Volume | 94,750 |
(AMEX: FBALX) | Delayed: 19.40 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $19.40 | 52 Week High | $ | |||
Open | $19.40 | 52 Week Low | $ | |||
Day High | $19.40 | P/E | N/A | |||
Day Low | $19.40 | EPS | $ | |||
Volume | 14,256,828 |
(AMEX: FBIOX) | Delayed: 86.48 +0.24 (0.28%) | |||||
---|---|---|---|---|---|---|
Previous Close | $86.24 | 52 Week High | $ | |||
Open | $86.24 | 52 Week Low | $ | |||
Day High | $86.48 | P/E | N/A | |||
Day Low | $86.24 | EPS | $ | |||
Volume | 1,737,858 |
(AMEX: FCISX) | Delayed: 2.32 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $2.32 | 52 Week High | $ | |||
Open | $2.32 | 52 Week Low | $ | |||
Day High | $2.32 | P/E | N/A | |||
Day Low | $2.32 | EPS | $ | |||
Volume | 922,005 |
(AMEX: FCNKX) | Delayed: 72.91 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $72.91 | 52 Week High | $ | |||
Open | $72.91 | 52 Week Low | $ | |||
Day High | $72.91 | P/E | N/A | |||
Day Low | $72.91 | EPS | $ | |||
Volume | 94,750 |
(AMEX: FCNTX) | Delayed: 72.91 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $72.91 | 52 Week High | $ | |||
Open | $72.91 | 52 Week Low | $ | |||
Day High | $72.91 | P/E | N/A | |||
Day Low | $72.91 | EPS | $ | |||
Volume | 1,737,858 |
(AMEX: FCSAX) | Delayed: 12.27 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $12.27 | 52 Week High | $ | |||
Open | $12.27 | 52 Week Low | $ | |||
Day High | $12.27 | P/E | N/A | |||
Day Low | $12.27 | EPS | $ | |||
Volume | 4,050 |
(AMEX: FDGFX) | Delayed: 31.04 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $31.04 | 52 Week High | $ | |||
Open | $31.04 | 52 Week Low | $ | |||
Day High | $31.04 | P/E | N/A | |||
Day Low | $31.04 | EPS | $ | |||
Volume | 1,250 |
(AMEX: FDSSX) | Delayed: 28.16 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $28.16 | 52 Week High | $ | |||
Open | $28.16 | 52 Week Low | $ | |||
Day High | $28.16 | P/E | N/A | |||
Day Low | $28.16 | EPS | $ | |||
Volume | 2,799,460 |
(AMEX: FFFDX) | Delayed: 14.75 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $14.75 | 52 Week High | $ | |||
Open | $14.75 | 52 Week Low | $ | |||
Day High | $14.75 | P/E | N/A | |||
Day Low | $14.75 | EPS | $ | |||
Volume | 180,915 |
(AMEX: FFFEX) | Delayed: 14.86 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $14.86 | 52 Week High | $ | |||
Open | $14.86 | 52 Week Low | $ | |||
Day High | $14.86 | P/E | N/A | |||
Day Low | $14.86 | EPS | $ | |||
Volume | 180,915 |
(AMEX: FFFFX) | Delayed: 8.71 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $8.71 | 52 Week High | $ | |||
Open | $8.71 | 52 Week Low | $ | |||
Day High | $8.71 | P/E | N/A | |||
Day Low | $8.71 | EPS | $ | |||
Volume | 416,922 |
(AMEX: FFKDX) | Delayed: 14.12 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $14.12 | 52 Week High | $ | |||
Open | $14.12 | 52 Week Low | $ | |||
Day High | $14.12 | P/E | N/A | |||
Day Low | $14.12 | EPS | $ | |||
Volume | 463,551 |
(AMEX: FFKFX) | Delayed: 15.06 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $15.06 | 52 Week High | $ | |||
Open | $15.06 | 52 Week Low | $ | |||
Day High | $15.06 | P/E | N/A | |||
Day Low | $15.06 | EPS | $ | |||
Volume | 463,551 |
(AMEX: FFKGX) | Delayed: 15.19 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $15.19 | 52 Week High | $ | |||
Open | $15.19 | 52 Week Low | $ | |||
Day High | $15.19 | P/E | N/A | |||
Day Low | $15.19 | EPS | $ | |||
Volume | 463,551 |
(AMEX: FFKHX) | Delayed: 15.30 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $15.30 | 52 Week High | $ | |||
Open | $15.30 | 52 Week Low | $ | |||
Day High | $15.30 | P/E | N/A | |||
Day Low | $15.30 | EPS | $ | |||
Volume | 463,551 |
(AMEX: FFTHX) | Delayed: 12.45 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $12.45 | 52 Week High | $ | |||
Open | $12.45 | 52 Week Low | $ | |||
Day High | $12.45 | P/E | N/A | |||
Day Low | $12.45 | EPS | $ | |||
Volume | 203,483 |
(AMEX: FFTWX) | Delayed: 12.40 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $12.40 | 52 Week High | $ | |||
Open | $12.40 | 52 Week Low | $ | |||
Day High | $12.40 | P/E | N/A | |||
Day Low | $12.40 | EPS | $ | |||
Volume | 203,483 |
(AMEX: FGRIX) | Delayed: 19.75 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $19.75 | 52 Week High | $ | |||
Open | $19.75 | 52 Week Low | $ | |||
Day High | $19.75 | P/E | N/A | |||
Day Low | $19.75 | EPS | $ | |||
Volume | 1,737,858 |
(AMEX: FINFX) | Delayed: 40.17 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $40.17 | 52 Week High | $ | |||
Open | $40.17 | 52 Week Low | $ | |||
Day High | $40.17 | P/E | N/A | |||
Day Low | $40.17 | EPS | $ | |||
Volume | 35,700 |
(AMEX: FINSX) | Delayed: 21.62 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $21.62 | 52 Week High | $ | |||
Open | $21.62 | 52 Week Low | $ | |||
Day High | $21.62 | P/E | N/A | |||
Day Low | $21.62 | EPS | $ | |||
Volume | 2,000 |
(AMEX: FKGRX) | Delayed: 48.13 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $48.13 | 52 Week High | $ | |||
Open | $48.13 | 52 Week Low | $ | |||
Day High | $48.13 | P/E | N/A | |||
Day Low | $48.13 | EPS | $ | |||
Volume | 422,880 |
(AMEX: FKINX) | Delayed: 2.30 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $2.30 | 52 Week High | $ | |||
Open | $2.30 | 52 Week Low | $ | |||
Day High | $2.30 | P/E | N/A | |||
Day Low | $2.30 | EPS | $ | |||
Volume | 19,534 |
(AMEX: FKTHX) | Delayed: 14.96 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $14.96 | 52 Week High | $ | |||
Open | $14.96 | 52 Week Low | $ | |||
Day High | $14.96 | P/E | N/A | |||
Day Low | $14.96 | EPS | $ | |||
Volume | 463,551 |
(AMEX: FKTWX) | Delayed: 14.44 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $14.44 | 52 Week High | $ | |||
Open | $14.44 | 52 Week Low | $ | |||
Day High | $14.44 | P/E | N/A | |||
Day Low | $14.44 | EPS | $ | |||
Volume | 463,551 |
(AMEX: FMAGX) | Delayed: 77.46 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $77.46 | 52 Week High | $ | |||
Open | $77.46 | 52 Week Low | $ | |||
Day High | $77.46 | P/E | N/A | |||
Day Low | $77.46 | EPS | $ | |||
Volume | 1,737,858 |
(AMEX: FNCMX) | Delayed: 38.04 -0.13 (0.34%) | |||||
---|---|---|---|---|---|---|
Previous Close | $38.17 | 52 Week High | $ | |||
Open | $38.17 | 52 Week Low | $ | |||
Day High | $38.17 | P/E | N/A | |||
Day Low | $38.04 | EPS | $ | |||
Volume | 9,000 |
(AMEX: FNIAX) | Delayed: 21.40 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $21.40 | 52 Week High | $ | |||
Open | $21.40 | 52 Week Low | $ | |||
Day High | $21.40 | P/E | N/A | |||
Day Low | $21.40 | EPS | $ | |||
Volume | 2,000 |
(AMEX: FOCKX) | Delayed: 62.37 -0.26 (0.42%) | |||||
---|---|---|---|---|---|---|
Previous Close | $62.63 | 52 Week High | $ | |||
Open | $62.63 | 52 Week Low | $ | |||
Day High | $62.63 | P/E | N/A | |||
Day Low | $62.37 | EPS | $ | |||
Volume | 81,782 |
(AMEX: FOCPX) | Delayed: 62.04 -0.26 (0.42%) | |||||
---|---|---|---|---|---|---|
Previous Close | $62.30 | 52 Week High | $ | |||
Open | $62.30 | 52 Week Low | $ | |||
Day High | $62.30 | P/E | N/A | |||
Day Low | $62.04 | EPS | $ | |||
Volume | 1,737,858 |
(AMEX: FPACX) | Delayed: 28.71 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $28.71 | 52 Week High | $ | |||
Open | $28.71 | 52 Week Low | $ | |||
Day High | $28.71 | P/E | N/A | |||
Day Low | $28.71 | EPS | $ | |||
Volume | 29,688 |
(AMEX: FPUKX) | Delayed: 19.17 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $19.17 | 52 Week High | $ | |||
Open | $19.17 | 52 Week Low | $ | |||
Day High | $19.17 | P/E | N/A | |||
Day Low | $19.17 | EPS | $ | |||
Volume | 81,782 |
(AMEX: FPURX) | Delayed: 19.18 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $19.18 | 52 Week High | $ | |||
Open | $19.18 | 52 Week Low | $ | |||
Day High | $19.18 | P/E | N/A | |||
Day Low | $19.18 | EPS | $ | |||
Volume | 1,737,858 |
(AMEX: FRDPX) | Delayed: 35.65 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $35.65 | 52 Week High | $ | |||
Open | $35.65 | 52 Week Low | $ | |||
Day High | $35.65 | P/E | N/A | |||
Day Low | $35.65 | EPS | $ | |||
Volume | 5,909 |
(AMEX: FRIAX) | Delayed: 2.29 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $2.29 | 52 Week High | $ | |||
Open | $2.29 | 52 Week Low | $ | |||
Day High | $2.29 | P/E | N/A | |||
Day Low | $2.29 | EPS | $ | |||
Volume | 604,264 |
(AMEX: FSPHX) | Delayed: 144.39 +0.42 (0.29%) | |||||
---|---|---|---|---|---|---|
Previous Close | $143.97 | 52 Week High | $ | |||
Open | $143.97 | 52 Week Low | $ | |||
Day High | $144.39 | P/E | N/A | |||
Day Low | $143.97 | EPS | $ | |||
Volume | 1,737,858 |
(AMEX: FTCHX) | Delayed: 35.59 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $35.59 | 52 Week High | $ | |||
Open | $35.59 | 52 Week Low | $ | |||
Day High | $35.59 | P/E | N/A | |||
Day Low | $35.59 | EPS | $ | |||
Volume | 247,593 |
(AMEX: FUSVX) | Delayed: 48.22 -0.09 (0.19%) | |||||
---|---|---|---|---|---|---|
Previous Close | $48.31 | 52 Week High | $ | |||
Open | $48.31 | 52 Week Low | $ | |||
Day High | $48.31 | P/E | N/A | |||
Day Low | $48.22 | EPS | $ | |||
Volume | 7,500 |
(AMEX: FXAIX) | Delayed: 29.35 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $29.35 | 52 Week High | $ | |||
Open | $29.35 | 52 Week Low | $ | |||
Day High | $29.35 | P/E | N/A | |||
Day Low | $29.35 | EPS | $ | |||
Volume | 6,240 |
Edge Business Services Corporation New (NASDAQ: GBS) | Delayed: 0.47 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $0.47 | 52 Week High | $0.35 | |||
Open | $7.07 | 52 Week Low | $0.35 | |||
Day High | $0.47 | P/E | N/A | |||
Day Low | $0.47 | EPS | $0.00 | |||
Volume | 343,909 |
(AMEX: GBSS) | Delayed: 0.09 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $0.09 | 52 Week High | $ | |||
Open | $0.00 | 52 Week Low | $ | |||
Day High | $0.09 | P/E | N/A | |||
Day Low | $0.09 | EPS | $ | |||
Volume | 0 |
Peapack-Gladstone Financial Corp (NYSE: GC) | Delayed: 6.15 +1.20 (24.24%) | |||||
---|---|---|---|---|---|---|
Previous Close | $4.95 | 52 Week High | $6.25 | |||
Open | $4.80 | 52 Week Low | $4.80 | |||
Day High | $6.25 | P/E | 4.33 | |||
Day Low | $4.80 | EPS | $1.42 | |||
Volume | 600 |
Global Diversified Industries, Inc. (NYSE: GDIV) | Delayed: 14.47 +0.10 (0.70%) | |||||
---|---|---|---|---|---|---|
Previous Close | $14.37 | 52 Week High | $0.01 | |||
Open | $14.35 | 52 Week Low | $0.01 | |||
Day High | $14.48 | P/E | N/A | |||
Day Low | $14.35 | EPS | $-1275.00 | |||
Volume | 15,405 |
(AMEX: GFAFX) | Delayed: 32.72 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $32.72 | 52 Week High | $ | |||
Open | $32.72 | 52 Week Low | $ | |||
Day High | $32.72 | P/E | N/A | |||
Day Low | $32.72 | EPS | $ | |||
Volume | 1,800,210 |
(AMEX: GFFFX) | Delayed: 32.93 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $32.93 | 52 Week High | $ | |||
Open | $32.93 | 52 Week Low | $ | |||
Day High | $32.93 | P/E | N/A | |||
Day Low | $32.93 | EPS | $ | |||
Volume | 35,700 |
GUGGENHEIM ENHANCED EQUITY STRATEGY FUND (NASDAQ: GGE) | Delayed: 0.04 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $0.04 | 52 Week High | $16.45 | |||
Open | $11.05 | 52 Week Low | $13.05 | |||
Day High | $0.04 | P/E | N/A | |||
Day Low | $0.04 | EPS | $0.00 | |||
Volume | 36,081 |
SPDR GOLD TRUST, SPDR GOLD SHARES (NYSE: GLD) | Delayed: 215.56 -0.01 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $215.57 | 52 Week High | $131.15 | |||
Open | $215.33 | 52 Week Low | $100.23 | |||
Day High | $216.08 | P/E | N/A | |||
Day Low | $214.62 | EPS | $0.00 | |||
Volume | 4,921,615 |
PROSHARES ULTRASHORT GOLD (NYSE: GLL) | Delayed: 21.59 +0.01 (0.05%) | |||||
---|---|---|---|---|---|---|
Previous Close | $21.58 | 52 Week High | $118.85 | |||
Open | $21.62 | 52 Week Low | $64.91 | |||
Day High | $21.76 | P/E | N/A | |||
Day Low | $21.50 | EPS | $0.00 | |||
Volume | 39,558 |
Randgold Resources Ltd (NYSE: GOLD) | Delayed: 16.62 +0.06 (0.36%) | |||||
---|---|---|---|---|---|---|
Previous Close | $16.56 | 52 Week High | $126.55 | |||
Open | $16.56 | 52 Week Low | $58.95 | |||
Day High | $16.70 | P/E | N/A | |||
Day Low | $16.41 | EPS | $0.00 | |||
Volume | 11,802,849 |
(NYSE: GSPY) | Delayed: 29.95 +0.15 (0.50%) | |||||
---|---|---|---|---|---|---|
Previous Close | $29.80 | 52 Week High | $ | |||
Open | $29.92 | 52 Week Low | $ | |||
Day High | $29.95 | P/E | N/A | |||
Day Low | $29.92 | EPS | $ | |||
Volume | 838 |
(AMEX: GTEYX) | Delayed: 26.97 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $26.97 | 52 Week High | $ | |||
Open | $26.97 | 52 Week Low | $ | |||
Day High | $26.97 | P/E | N/A | |||
Day Low | $26.97 | EPS | $ | |||
Volume | 1,667 |
(AMEX: HOVLX) | Delayed: 34.20 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $34.20 | 52 Week High | $ | |||
Open | $34.20 | 52 Week Low | $ | |||
Day High | $34.20 | P/E | N/A | |||
Day Low | $34.20 | EPS | $ | |||
Volume | 294,656 |
THE HILLSHIRE BRANDS COMPANY (NYSE: HSH) | Delayed: 62.96 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $62.96 | 52 Week High | $63.01 | |||
Open | $25.94 | 52 Week Low | $33.41 | |||
Day High | $62.96 | P/E | 34.03 | |||
Day Low | $62.96 | EPS | $1.85 | |||
Volume | 5,066 |
HORIZONS S&P 500R COVERED CALL ETF (NYSE: HSPX) | Delayed: 44.86 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $44.86 | 52 Week High | $45.71 | |||
Open | $0.01 | 52 Week Low | $38.86 | |||
Day High | $44.86 | P/E | N/A | |||
Day Low | $44.86 | EPS | $0.00 | |||
Volume | 4,163,867 |
ISHARES GOLD TRUST (NYSE: IAU) | Delayed: 44.06 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $44.06 | 52 Week High | $13.25 | |||
Open | $44.00 | 52 Week Low | $10.12 | |||
Day High | $44.15 | P/E | N/A | |||
Day Low | $43.87 | EPS | $0.00 | |||
Volume | 4,599,560 |
(AMEX: IFACX) | Delayed: 17.55 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $17.55 | 52 Week High | $ | |||
Open | $17.55 | 52 Week Low | $ | |||
Day High | $17.55 | P/E | N/A | |||
Day Low | $17.55 | EPS | $ | |||
Volume | 7,700 |
International Game Technology (NYSE: IGT) | Delayed: 20.16 +0.17 (0.85%) | |||||
---|---|---|---|---|---|---|
Previous Close | $19.99 | 52 Week High | $29.65 | |||
Open | $20.04 | 52 Week Low | $12.48 | |||
Day High | $20.31 | P/E | 18.50 | |||
Day Low | $19.86 | EPS | $1.09 | |||
Volume | 1,013,282 |
INTELLIPHARMACEUT (NASDAQ: IPCI) | Delayed: 0.21 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $0.21 | 52 Week High | $3.33 | |||
Open | $268.79 | 52 Week Low | $1.41 | |||
Day High | $0.21 | P/E | N/A | |||
Day Low | $0.21 | EPS | $0.00 | |||
Volume | 0 |
(AMEX: ITYAX) | Delayed: 35.86 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $35.86 | 52 Week High | $ | |||
Open | $35.86 | 52 Week Low | $ | |||
Day High | $35.86 | P/E | N/A | |||
Day Low | $35.86 | EPS | $ | |||
Volume | 247,593 |
INFOGROUP (NYSE: IUSA) | Delayed: 15.94 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $15.94 | 52 Week High | $8.99 | |||
Open | $0.20 | 52 Week Low | $5.77 | |||
Day High | $15.94 | P/E | 93.76 | |||
Day Low | $15.94 | EPS | $0.17 | |||
Volume | 14,650 |
ISHARES S&P 500 VALUE ETF (NYSE: IVE) | Delayed: 181.72 +0.66 (0.36%) | |||||
---|---|---|---|---|---|---|
Previous Close | $181.06 | 52 Week High | $97.83 | |||
Open | $181.01 | 52 Week Low | $78.41 | |||
Day High | $181.76 | P/E | N/A | |||
Day Low | $180.80 | EPS | $0.00 | |||
Volume | 456,004 |
ISHARES CORE S&P 500 ETF (NYSE: IVV) | Delayed: 551.91 +3.50 (0.64%) | |||||
---|---|---|---|---|---|---|
Previous Close | $548.41 | 52 Week High | $220.88 | |||
Open | $546.67 | 52 Week Low | $181.90 | |||
Day High | $552.01 | P/E | N/A | |||
Day Low | $546.60 | EPS | $0.00 | |||
Volume | 2,599,492 |
ISHARES DOW JONES U.S. ETF (NYSE: IYY) | Delayed: 133.25 +0.71 (0.54%) | |||||
---|---|---|---|---|---|---|
Previous Close | $132.54 | 52 Week High | $109.81 | |||
Open | $132.13 | 52 Week Low | $89.80 | |||
Day High | $133.27 | P/E | N/A | |||
Day Low | $132.13 | EPS | $0.00 | |||
Volume | 21,239 |
(AMEX: JDEUX) | Delayed: 17.35 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $17.35 | 52 Week High | $ | |||
Open | $17.35 | 52 Week Low | $ | |||
Day High | $17.35 | P/E | N/A | |||
Day Low | $17.35 | EPS | $ | |||
Volume | 263,466 |
(NYSE: JEPI) | Delayed: 56.20 +0.09 (0.16%) | |||||
---|---|---|---|---|---|---|
Previous Close | $56.11 | 52 Week High | $ | |||
Open | $56.10 | 52 Week Low | $ | |||
Day High | $56.25 | P/E | N/A | |||
Day Low | $56.05 | EPS | $ | |||
Volume | 2,783,886 |
(AMEX: JILBX) | Delayed: 13.73 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $13.73 | 52 Week High | $ | |||
Open | $13.73 | 52 Week Low | $ | |||
Day High | $13.73 | P/E | N/A | |||
Day Low | $13.73 | EPS | $ | |||
Volume | 1,500 |
(AMEX: JILGX) | Delayed: 13.85 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $13.85 | 52 Week High | $ | |||
Open | $13.85 | 52 Week Low | $ | |||
Day High | $13.85 | P/E | N/A | |||
Day Low | $13.85 | EPS | $ | |||
Volume | 1,500 |
(AMEX: JLPSX) | Delayed: 22.11 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $22.11 | 52 Week High | $ | |||
Open | $22.11 | 52 Week Low | $ | |||
Day High | $22.11 | P/E | N/A | |||
Day Low | $22.11 | EPS | $ | |||
Volume | 503,197 |
(AMEX: JUEMX) | Delayed: 11.02 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $11.02 | 52 Week High | $ | |||
Open | $11.02 | 52 Week Low | $ | |||
Day High | $11.02 | P/E | N/A | |||
Day Low | $11.02 | EPS | $ | |||
Volume | 111,674 |
Kingsley Coach, Inc. (NYSE: KNGS) | Delayed: 26.80 +0.08 (0.30%) | |||||
---|---|---|---|---|---|---|
Previous Close | $26.72 | 52 Week High | $0.00 | |||
Open | $26.72 | 52 Week Low | $0.00 | |||
Day High | $26.80 | P/E | N/A | |||
Day Low | $26.72 | EPS | $0.00 | |||
Volume | 364 |
PROSHARES SHORT KBW REGIONAL BANK (NYSE: KRS) | Delayed: 17.19 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $17.19 | 52 Week High | $30.43 | |||
Open | $0.00 | 52 Week Low | $19.89 | |||
Day High | $17.19 | P/E | N/A | |||
Day Low | $17.19 | EPS | $0.00 | |||
Volume | 2,000 |
PROSHARES ULTRA KBW REGIONAL BANK (NYSE: KRU) | Delayed: 66.41 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $66.41 | 52 Week High | $140.91 | |||
Open | $0.00 | 52 Week Low | $57.51 | |||
Day High | $66.41 | P/E | N/A | |||
Day Low | $66.41 | EPS | $0.00 | |||
Volume | 2,000 |
Liberto, Inc. (NYSE: LBRT) | Delayed: 20.26 -0.02 (0.1%) | |||||
---|---|---|---|---|---|---|
Previous Close | $20.28 | 52 Week High | $3.00 | |||
Open | $20.48 | 52 Week Low | $0.10 | |||
Day High | $20.57 | P/E | N/A | |||
Day Low | $20.03 | EPS | $0.00 | |||
Volume | 2,771,051 |
(AMEX: LCEAX) | Delayed: 13.12 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $13.12 | 52 Week High | $ | |||
Open | $13.12 | 52 Week Low | $ | |||
Day High | $13.12 | P/E | N/A | |||
Day Low | $13.12 | EPS | $ | |||
Volume | 51,208 |
Alico, Inc. (NASDAQ: LCO) | Delayed: 3.89 +1.02 (35.54%) | |||||
---|---|---|---|---|---|---|
Previous Close | $2.87 | 52 Week High | $4.99 | |||
Open | $2.43 | 52 Week Low | $1.83 | |||
Day High | $4.99 | P/E | N/A | |||
Day Low | $1.83 | EPS | $-1.37 | |||
Volume | 8,183 |
(NYSE: LOWV) | Delayed: 66.97 +0.29 (0.43%) | |||||
---|---|---|---|---|---|---|
Previous Close | $66.68 | 52 Week High | $ | |||
Open | $66.72 | 52 Week Low | $ | |||
Day High | $66.97 | P/E | N/A | |||
Day Low | $66.58 | EPS | $ | |||
Volume | 2,067 |
Silverado Financial, Inc. (NASDAQ: LVO) | Delayed: 1.44 -0.04 (2.7%) | |||||
---|---|---|---|---|---|---|
Previous Close | $1.48 | 52 Week High | $0.01 | |||
Open | $1.45 | 52 Week Low | $0.01 | |||
Day High | $1.49 | P/E | N/A | |||
Day Low | $1.42 | EPS | $0.00 | |||
Volume | 249,712 |
(AMEX: MSIGX) | Delayed: 34.21 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $34.21 | 52 Week High | $ | |||
Open | $34.21 | 52 Week Low | $ | |||
Day High | $34.21 | P/E | N/A | |||
Day Low | $34.21 | EPS | $ | |||
Volume | 3,020 |
Micron Technology (NASDAQ: MU) | Delayed: 132.59 +1.07 (0.81%) | |||||
---|---|---|---|---|---|---|
Previous Close | $131.52 | 52 Week High | $18.33 | |||
Open | $129.91 | 52 Week Low | $9.31 | |||
Day High | $132.71 | P/E | 78.46 | |||
Day Low | $129.42 | EPS | $1.69 | |||
Volume | 20,768,293 |
(AMEX: MUTHX) | Delayed: 22.41 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $22.41 | 52 Week High | $ | |||
Open | $22.41 | 52 Week Low | $ | |||
Day High | $22.41 | P/E | N/A | |||
Day Low | $22.41 | EPS | $ | |||
Volume | 577,894 |
(AMEX: MVIIX) | Delayed: 8.56 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $8.56 | 52 Week High | $ | |||
Open | $8.56 | 52 Week Low | $ | |||
Day High | $8.56 | P/E | N/A | |||
Day Low | $8.56 | EPS | $ | |||
Volume | 990,700 |
(AMEX: NCCPX) | Delayed: 17.90 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $17.90 | 52 Week High | $ | |||
Open | $17.90 | 52 Week Low | $ | |||
Day High | $17.90 | P/E | N/A | |||
Day Low | $17.90 | EPS | $ | |||
Volume | 39,815 |
(AMEX: NCHPX) | Delayed: 12.74 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $12.74 | 52 Week High | $ | |||
Open | $12.74 | 52 Week Low | $ | |||
Day High | $12.74 | P/E | N/A | |||
Day Low | $12.74 | EPS | $ | |||
Volume | 34,208 |
(AMEX: NGLD) | Delayed: 2.80 -0.43 (13.31%) | |||||
---|---|---|---|---|---|---|
Previous Close | $3.23 | 52 Week High | $0.20 | |||
Open | $3.18 | 52 Week Low | $0.10 | |||
Day High | $3.25 | P/E | N/A | |||
Day Low | $2.59 | EPS | $0.00 | |||
Volume | 18,310 |
PROSHARES S&P 500 ARISTOCRATS ETF (NYSE: NOBL) | Delayed: 95.53 +0.43 (0.45%) | |||||
---|---|---|---|---|---|---|
Previous Close | $95.10 | 52 Week High | $56.28 | |||
Open | $95.15 | 52 Week Low | $44.61 | |||
Day High | $95.57 | P/E | N/A | |||
Day Low | $95.08 | EPS | $0.00 | |||
Volume | 515,090 |
(AMEX: NOSIX) | Delayed: 16.89 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $16.89 | 52 Week High | $ | |||
Open | $16.89 | 52 Week Low | $ | |||
Day High | $16.89 | P/E | N/A | |||
Day Low | $16.89 | EPS | $ | |||
Volume | 400 |
(AMEX: NYVTX) | Delayed: 36.90 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $36.90 | 52 Week High | $ | |||
Open | $36.90 | 52 Week Low | $ | |||
Day High | $36.90 | P/E | N/A | |||
Day Low | $36.90 | EPS | $ | |||
Volume | 384,467 |
(AMEX: OAKBX) | Delayed: 29.67 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $29.67 | 52 Week High | $ | |||
Open | $29.67 | 52 Week Low | $ | |||
Day High | $29.67 | P/E | N/A | |||
Day Low | $29.67 | EPS | $ | |||
Volume | 167,576 |
(AMEX: OAKMX) | Delayed: 45.24 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $45.24 | 52 Week High | $ | |||
Open | $45.24 | 52 Week Low | $ | |||
Day High | $45.24 | P/E | N/A | |||
Day Low | $45.24 | EPS | $ | |||
Volume | 51,790 |
iPath Dow Jones-Goldman Sachs Crude Oil Fund (NYSE: OIL) | Delayed: 28.42 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $28.42 | 52 Week High | $7.90 | |||
Open | $27.68 | 52 Week Low | $4.30 | |||
Day High | $28.42 | P/E | N/A | |||
Day Low | $28.42 | EPS | $0.00 | |||
Volume | 2,273 |
(NYSE: OILB) | Delayed: 58.77 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $58.77 | 52 Week High | $ | |||
Open | $2.76 | 52 Week Low | $ | |||
Day High | $58.77 | P/E | N/A | |||
Day Low | $58.77 | EPS | $ | |||
Volume | 8,490 |
(AMEX: OILNF) | Delayed: 205.30 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $205.30 | 52 Week High | $ | |||
Open | $32.49 | 52 Week Low | $ | |||
Day High | $205.30 | P/E | N/A | |||
Day Low | $205.30 | EPS | $ | |||
Volume | 24,341 |
(NYSE: OILX) | Delayed: 5.77 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $5.77 | 52 Week High | $35.48 | |||
Open | $0.69 | 52 Week Low | $23.19 | |||
Day High | $5.77 | P/E | N/A | |||
Day Low | $5.77 | EPS | $0.00 | |||
Volume | 46,748 |
IPATHR PURE BETA CRUDE OIL ETN (NYSE: OLEM) | Delayed: 12.58 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $12.58 | 52 Week High | $19.24 | |||
Open | $39.68 | 52 Week Low | $11.20 | |||
Day High | $12.58 | P/E | N/A | |||
Day Low | $12.58 | EPS | $0.00 | |||
Volume | 52 |
Fidelity NASDAQ Composite Index Fund ETF-Tracking NASDAQ Composite Index (NASDAQ: ONEQ) | Delayed: 70.93 +0.60 (0.85%) | |||||
---|---|---|---|---|---|---|
Previous Close | $70.33 | 52 Week High | $210.00 | |||
Open | $70.19 | 52 Week Low | $165.63 | |||
Day High | $71.00 | P/E | N/A | |||
Day Low | $70.10 | EPS | $0.00 | |||
Volume | 349,261 |
GeoVax Labs, Inc. (AMEX: OVX) | Delayed: 0.13 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $0.13 | 52 Week High | $0.13 | |||
Open | $0.13 | 52 Week Low | $0.12 | |||
Day High | $0.13 | P/E | N/A | |||
Day Low | $0.12 | EPS | $0.00 | |||
Volume | 10,595 |
(AMEX: PAUIX) | Delayed: 11.12 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $11.12 | 52 Week High | $ | |||
Open | $11.12 | 52 Week Low | $ | |||
Day High | $11.12 | P/E | N/A | |||
Day Low | $11.12 | EPS | $ | |||
Volume | 39,815 |
POWERSHARES S&P 500 BUYWRITE PORTFOLIO (NYSE: PBP) | Delayed: 22.32 +0.04 (0.18%) | |||||
---|---|---|---|---|---|---|
Previous Close | $22.28 | 52 Week High | $21.48 | |||
Open | $22.20 | 52 Week Low | $18.72 | |||
Day High | $22.33 | P/E | N/A | |||
Day Low | $22.20 | EPS | $0.00 | |||
Volume | 9,725 |
(AMEX: POAGX) | Delayed: 18.79 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $18.79 | 52 Week High | $ | |||
Open | $18.79 | 52 Week Low | $ | |||
Day High | $18.79 | P/E | N/A | |||
Day Low | $18.79 | EPS | $ | |||
Volume | 91,544 |
(AMEX: POGRX) | Delayed: 17.24 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $17.24 | 52 Week High | $ | |||
Open | $17.24 | 52 Week Low | $ | |||
Day High | $17.24 | P/E | N/A | |||
Day Low | $17.24 | EPS | $ | |||
Volume | 91,544 |
(AMEX: POSKX) | Delayed: 15.48 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $15.48 | 52 Week High | $ | |||
Open | $15.48 | 52 Week Low | $ | |||
Day High | $15.48 | P/E | N/A | |||
Day Low | $15.48 | EPS | $ | |||
Volume | 91,544 |
(NYSE: PPLC) | Delayed: 44.96 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $44.96 | 52 Week High | $ | |||
Open | $0.00 | 52 Week Low | $ | |||
Day High | $44.96 | P/E | N/A | |||
Day Low | $44.96 | EPS | $ | |||
Volume | 133,899 |
(AMEX: PRBLX) | Delayed: 28.61 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $28.61 | 52 Week High | $ | |||
Open | $28.61 | 52 Week Low | $ | |||
Day High | $28.61 | P/E | N/A | |||
Day Low | $28.61 | EPS | $ | |||
Volume | 1,926 |
(AMEX: PRDGX) | Delayed: 24.86 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $24.86 | 52 Week High | $ | |||
Open | $24.86 | 52 Week Low | $ | |||
Day High | $24.86 | P/E | N/A | |||
Day Low | $24.86 | EPS | $ | |||
Volume | 1,926 |
(AMEX: PREIX) | Delayed: 36.77 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $36.77 | 52 Week High | $ | |||
Open | $36.77 | 52 Week Low | $ | |||
Day High | $36.77 | P/E | N/A | |||
Day Low | $36.77 | EPS | $ | |||
Volume | 195,084 |
(AMEX: PRFDX) | Delayed: 25.53 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $25.53 | 52 Week High | $ | |||
Open | $25.53 | 52 Week Low | $ | |||
Day High | $25.53 | P/E | N/A | |||
Day Low | $25.53 | EPS | $ | |||
Volume | 1,716,856 |
(AMEX: PRGFX) | Delayed: 34.67 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $34.67 | 52 Week High | $ | |||
Open | $34.67 | 52 Week Low | $ | |||
Day High | $34.67 | P/E | N/A | |||
Day Low | $34.67 | EPS | $ | |||
Volume | 1,716,856 |
(AMEX: PRHSX) | Delayed: 35.90 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $35.90 | 52 Week High | $ | |||
Open | $35.90 | 52 Week Low | $ | |||
Day High | $35.90 | P/E | N/A | |||
Day Low | $35.90 | EPS | $ | |||
Volume | 50,030 |
(AMEX: PRWCX) | Delayed: 21.78 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $21.78 | 52 Week High | $ | |||
Open | $21.78 | 52 Week Low | $ | |||
Day High | $21.78 | P/E | N/A | |||
Day Low | $21.78 | EPS | $ | |||
Volume | 1,716,856 |
(AMEX: RAFGX) | Delayed: 20.48 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $20.48 | 52 Week High | $ | |||
Open | $20.48 | 52 Week Low | $ | |||
Day High | $20.48 | P/E | N/A | |||
Day Low | $20.48 | EPS | $ | |||
Volume | 16,500 |
(AMEX: RFNGX) | Delayed: 40.18 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $40.18 | 52 Week High | $ | |||
Open | $40.18 | 52 Week Low | $ | |||
Day High | $40.18 | P/E | N/A | |||
Day Low | $40.18 | EPS | $ | |||
Volume | 16,500 |
(AMEX: RGACX) | Delayed: 32.41 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $32.41 | 52 Week High | $ | |||
Open | $32.41 | 52 Week Low | $ | |||
Day High | $32.41 | P/E | N/A | |||
Day Low | $32.41 | EPS | $ | |||
Volume | 24,503 |
(AMEX: RGAEX) | Delayed: 32.67 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $32.67 | 52 Week High | $ | |||
Open | $32.67 | 52 Week Low | $ | |||
Day High | $32.67 | P/E | N/A | |||
Day Low | $32.67 | EPS | $ | |||
Volume | 24,503 |
(AMEX: RGAGX) | Delayed: 32.98 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $32.98 | 52 Week High | $ | |||
Open | $32.98 | 52 Week Low | $ | |||
Day High | $32.98 | P/E | N/A | |||
Day Low | $32.98 | EPS | $ | |||
Volume | 16,500 |
(AMEX: RICGX) | Delayed: 30.13 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $30.13 | 52 Week High | $ | |||
Open | $30.13 | 52 Week Low | $ | |||
Day High | $30.13 | P/E | N/A | |||
Day Low | $30.13 | EPS | $ | |||
Volume | 16,500 |
(AMEX: RIDGX) | Delayed: 17.74 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $17.74 | 52 Week High | $ | |||
Open | $17.74 | 52 Week Low | $ | |||
Day High | $17.74 | P/E | N/A | |||
Day Low | $17.74 | EPS | $ | |||
Volume | 16,500 |
(AMEX: RLBEX) | Delayed: 19.04 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $19.04 | 52 Week High | $ | |||
Open | $19.04 | 52 Week Low | $ | |||
Day High | $19.04 | P/E | N/A | |||
Day Low | $19.04 | EPS | $ | |||
Volume | 47,722 |
(AMEX: RLBGX) | Delayed: 19.07 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $19.07 | 52 Week High | $ | |||
Open | $19.07 | 52 Week Low | $ | |||
Day High | $19.07 | P/E | N/A | |||
Day Low | $19.07 | EPS | $ | |||
Volume | 16,500 |
(AMEX: RMFGX) | Delayed: 27.21 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $27.21 | 52 Week High | $ | |||
Open | $27.21 | 52 Week Low | $ | |||
Day High | $27.21 | P/E | N/A | |||
Day Low | $27.21 | EPS | $ | |||
Volume | 16,500 |
REVENUESHARES LARGE CAP ETF (NYSE: RWL) | Delayed: 92.76 +0.42 (0.45%) | |||||
---|---|---|---|---|---|---|
Previous Close | $92.34 | 52 Week High | $42.50 | |||
Open | $92.31 | 52 Week Low | $35.73 | |||
Day High | $92.76 | P/E | N/A | |||
Day Low | $92.16 | EPS | $0.00 | |||
Volume | 89,896 |
(AMEX: RWMGX) | Delayed: 29.68 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $29.68 | 52 Week High | $ | |||
Open | $29.68 | 52 Week Low | $ | |||
Day High | $29.68 | P/E | N/A | |||
Day Low | $29.68 | EPS | $ | |||
Volume | 16,500 |
(AMEX: SBRT) | Delayed: 0.65 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $0.65 | 52 Week High | $ | |||
Open | $3.00 | 52 Week Low | $ | |||
Day High | $0.65 | P/E | N/A | |||
Day Low | $0.65 | EPS | $ | |||
Volume | 0 |
PROSHARES ULTRASHORT DJ-UBS CRUDE OIL (NYSE: SCO) | Delayed: 15.03 +0.05 (0.33%) | |||||
---|---|---|---|---|---|---|
Previous Close | $14.98 | 52 Week High | $243.67 | |||
Open | $14.86 | 52 Week Low | $69.12 | |||
Day High | $15.12 | P/E | N/A | |||
Day Low | $14.86 | EPS | $0.00 | |||
Volume | 2,238,077 |
PROSHARES ULTRAPRO SHORT DOW 30 (NYSE: SDOW) | Delayed: 16.38 -0.21 (1.27%) | |||||
---|---|---|---|---|---|---|
Previous Close | $16.59 | 52 Week High | $24.81 | |||
Open | $16.69 | 52 Week Low | $11.82 | |||
Day High | $16.71 | P/E | N/A | |||
Day Low | $16.38 | EPS | $0.00 | |||
Volume | 10,472,363 |
PROSHARES ULTRASHORT S&P500 (NYSE: SDS) | Delayed: 22.66 -0.3 (1.31%) | |||||
---|---|---|---|---|---|---|
Previous Close | $22.96 | 52 Week High | $25.03 | |||
Open | $23.10 | 52 Week Low | $16.05 | |||
Day High | $23.11 | P/E | N/A | |||
Day Low | $22.66 | EPS | $0.00 | |||
Volume | 9,730,060 |
IPATHR LONG EXTENDED S&P 500R TR INDEX ETN (NYSE: SFLA) | Delayed: 245.01 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $245.01 | 52 Week High | $193.70 | |||
Open | $6.60 | 52 Week Low | $173.30 | |||
Day High | $245.01 | P/E | N/A | |||
Day Low | $245.01 | EPS | $0.00 | |||
Volume | 2,104 |
SemGroup Energy Partners, L.P. Common Units (AMEX: SGLP) | Delayed: 9.00 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $9.00 | 52 Week High | $9.65 | |||
Open | $34.03 | 52 Week Low | $1.77 | |||
Day High | $9.00 | P/E | N/A | |||
Day Low | $9.00 | EPS | $0.00 | |||
Volume | 26,638 |
ETF'S GOLD TRUST (NYSE: SGOL) | Delayed: 22.26 -0.02 (0.09%) | |||||
---|---|---|---|---|---|---|
Previous Close | $22.28 | 52 Week High | $133.68 | |||
Open | $22.24 | 52 Week Low | $102.26 | |||
Day High | $22.32 | P/E | N/A | |||
Day Low | $22.17 | EPS | $0.00 | |||
Volume | 1,988,575 |
PROSHARES SHORT S&P500 (NYSE: SH) | Delayed: 11.32 -0.07 (0.61%) | |||||
---|---|---|---|---|---|---|
Previous Close | $11.39 | 52 Week High | $41.32 | |||
Open | $11.42 | 52 Week Low | $19.70 | |||
Day High | $11.43 | P/E | N/A | |||
Day Low | $11.32 | EPS | $0.00 | |||
Volume | 16,316,390 |
PUREFUNDS ISE JUNIOR SILVER (NYSE: SILJ) | Delayed: 11.26 +0.07 (0.63%) | |||||
---|---|---|---|---|---|---|
Previous Close | $11.19 | 52 Week High | $19.78 | |||
Open | $11.19 | 52 Week Low | $4.04 | |||
Day High | $11.37 | P/E | N/A | |||
Day Low | $11.11 | EPS | $0.00 | |||
Volume | 1,141,024 |
GLOBAL X FERTILIZERS/POTASH ETF (NYSE: SOIL) | Delayed: 8.17 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $8.17 | 52 Week High | $9.96 | |||
Open | $0.43 | 52 Week Low | $7.61 | |||
Day High | $8.17 | P/E | N/A | |||
Day Low | $8.17 | EPS | $0.00 | |||
Volume | 33,119 |
(NYSE: SPLG) | Delayed: 64.58 +0.44 (0.69%) | |||||
---|---|---|---|---|---|---|
Previous Close | $64.14 | 52 Week High | $ | |||
Open | $63.95 | 52 Week Low | $ | |||
Day High | $64.58 | P/E | N/A | |||
Day Low | $63.94 | EPS | $ | |||
Volume | 6,867,096 |
ETRACS MONTHLY RESET 2XLEVERAGED S&P 500 TOTAL RETURN ETN (NYSE: SPLX) | Delayed: 57.63 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $57.63 | 52 Week High | $35.68 | |||
Open | $13.19 | 52 Week Low | $24.22 | |||
Day High | $57.63 | P/E | N/A | |||
Day Low | $57.63 | EPS | $0.00 | |||
Volume | 143,960 |
(NYSE: SPMV) | Delayed: 43.87 +0.14 (0.32%) | |||||
---|---|---|---|---|---|---|
Previous Close | $43.73 | 52 Week High | $ | |||
Open | $43.87 | 52 Week Low | $ | |||
Day High | $43.87 | P/E | N/A | |||
Day Low | $43.87 | EPS | $ | |||
Volume | 3 |
(NYSE: SPUU) | Delayed: 133.57 +1.44 (1.09%) | |||||
---|---|---|---|---|---|---|
Previous Close | $132.13 | 52 Week High | $38.00 | |||
Open | $131.23 | 52 Week Low | $25.01 | |||
Day High | $133.57 | P/E | N/A | |||
Day Low | $131.23 | EPS | $0.00 | |||
Volume | 6,771 |
VELOCITYSHARES VOLATILITY HEDGED LARGE CAP ETF (NYSE: SPXH) | Delayed: 29.54 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $29.54 | 52 Week High | $30.42 | |||
Open | $39.72 | 52 Week Low | $26.36 | |||
Day High | $29.54 | P/E | N/A | |||
Day Low | $29.54 | EPS | $0.00 | |||
Volume | 4,456 |
DIREXION DAILY S&P 500 BULL 3X SHARES (NYSE: SPXL) | Delayed: 149.77 +2.78 (1.89%) | |||||
---|---|---|---|---|---|---|
Previous Close | $146.99 | 52 Week High | $100.91 | |||
Open | $145.54 | 52 Week Low | $56.86 | |||
Day High | $149.82 | P/E | N/A | |||
Day Low | $145.48 | EPS | $0.00 | |||
Volume | 2,547,502 |
DIREXION DAILY S&P 500 BEAR 3X SHARES (NYSE: SPXS) | Delayed: 7.65 -0.14 (1.8%) | |||||
---|---|---|---|---|---|---|
Previous Close | $7.79 | 52 Week High | $23.65 | |||
Open | $7.88 | 52 Week Low | $11.85 | |||
Day High | $7.88 | P/E | N/A | |||
Day Low | $7.65 | EPS | $0.00 | |||
Volume | 33,732,400 |
PROSHARES ULTRAPRO SHORT S&P 500 (NYSE: SPXU) | Delayed: 28.11 -0.55 (1.92%) | |||||
---|---|---|---|---|---|---|
Previous Close | $28.66 | 52 Week High | $44.31 | |||
Open | $28.94 | 52 Week Low | $22.38 | |||
Day High | $28.94 | P/E | N/A | |||
Day Low | $28.09 | EPS | $0.00 | |||
Volume | 5,135,871 |
S&P DEP RECEIPTS (NYSE: SPY) | Delayed: 549.01 +3.67 (0.67%) | |||||
---|---|---|---|---|---|---|
Previous Close | $545.34 | 52 Week High | $219.60 | |||
Open | $543.70 | 52 Week Low | $181.02 | |||
Day High | $549.01 | P/E | N/A | |||
Day Low | $543.65 | EPS | $0.00 | |||
Volume | 40,417,340 |
SPDR S&P 500 GROWTH ETF (NYSE: SPYV) | Delayed: 48.70 +0.19 (0.39%) | |||||
---|---|---|---|---|---|---|
Previous Close | $48.51 | 52 Week High | $105.84 | |||
Open | $48.48 | 52 Week Low | $84.99 | |||
Day High | $48.70 | P/E | N/A | |||
Day Low | $48.44 | EPS | $0.00 | |||
Volume | 1,726,289 |
PROSHARES ULTRA S&P500 (NYSE: SSO) | Delayed: 84.04 +1.08 (1.30%) | |||||
---|---|---|---|---|---|---|
Previous Close | $82.96 | 52 Week High | $72.71 | |||
Open | $82.45 | 52 Week Low | $49.31 | |||
Day High | $84.05 | P/E | N/A | |||
Day Low | $82.43 | EPS | $0.00 | |||
Volume | 1,667,029 |
(AMEX: SVAIX) | Delayed: 4.77 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $4.77 | 52 Week High | $ | |||
Open | $4.77 | 52 Week Low | $ | |||
Day High | $4.77 | P/E | N/A | |||
Day Low | $4.77 | EPS | $ | |||
Volume | 6,305,364 |
(AMEX: SWPPX) | Delayed: 21.33 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $21.33 | 52 Week High | $ | |||
Open | $21.33 | 52 Week Low | $ | |||
Day High | $21.33 | P/E | N/A | |||
Day Low | $21.33 | EPS | $ | |||
Volume | 1,175,887 |
Lithium Technology Corporation New (AMEX: THU) | Delayed: 0.06 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $0.06 | 52 Week High | $0.07 | |||
Open | $0.07 | 52 Week Low | $0.06 | |||
Day High | $0.07 | P/E | N/A | |||
Day Low | $0.06 | EPS | $0.00 | |||
Volume | 10,688 |
(AMEX: TLVIX) | Delayed: 14.76 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $14.76 | 52 Week High | $ | |||
Open | $14.76 | 52 Week Low | $ | |||
Day High | $14.76 | P/E | N/A | |||
Day Low | $14.76 | EPS | $ | |||
Volume | 30,300 |
(AMEX: TRBCX) | Delayed: 41.23 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $41.23 | 52 Week High | $ | |||
Open | $41.23 | 52 Week Low | $ | |||
Day High | $41.23 | P/E | N/A | |||
Day Low | $41.23 | EPS | $ | |||
Volume | 68,621 |
(AMEX: TRVLX) | Delayed: 25.63 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $25.63 | 52 Week High | $ | |||
Open | $25.63 | 52 Week Low | $ | |||
Day High | $25.63 | P/E | N/A | |||
Day Low | $25.63 | EPS | $ | |||
Volume | 900 |
TESLA MTRS (NASDAQ: TSLA) | Delayed: 231.26 +21.40 (10.20%) | |||||
---|---|---|---|---|---|---|
Previous Close | $209.86 | 52 Week High | $269.32 | |||
Open | $218.89 | 52 Week Low | $141.05 | |||
Day High | $231.30 | P/E | N/A | |||
Day Low | $218.06 | EPS | $-0.62 | |||
Volume | 204,813,246 |
(NYSE: UAUG) | Delayed: 33.72 +0.03 (0.09%) | |||||
---|---|---|---|---|---|---|
Previous Close | $33.69 | 52 Week High | $ | |||
Open | $33.69 | 52 Week Low | $ | |||
Day High | $33.74 | P/E | N/A | |||
Day Low | $33.67 | EPS | $ | |||
Volume | 37,456 |
PROSHARES ULTRA DJ-UBS CRUDE OIL (NYSE: UCO) | Delayed: 34.71 -0.06 (0.17%) | |||||
---|---|---|---|---|---|---|
Previous Close | $34.77 | 52 Week High | $19.27 | |||
Open | $35.05 | 52 Week Low | $5.98 | |||
Day High | $35.09 | P/E | N/A | |||
Day Low | $34.49 | EPS | $0.00 | |||
Volume | 891,044 |
PROSHARES ULTRAPRO DOW 30 (NYSE: UDOW) | Delayed: 79.76 +1.02 (1.30%) | |||||
---|---|---|---|---|---|---|
Previous Close | $78.74 | 52 Week High | $82.74 | |||
Open | $78.30 | 52 Week Low | $44.60 | |||
Day High | $79.80 | P/E | N/A | |||
Day Low | $78.21 | EPS | $0.00 | |||
Volume | 2,394,505 |
PROSHARES ULTRA GOLD (NYSE: UGL) | Delayed: 77.31 -0.07 (0.09%) | |||||
---|---|---|---|---|---|---|
Previous Close | $77.38 | 52 Week High | $48.27 | |||
Open | $77.19 | 52 Week Low | $29.06 | |||
Day High | $77.67 | P/E | N/A | |||
Day Low | $76.72 | EPS | $0.00 | |||
Volume | 144,818 |
CS VS 3X LG ETN 31 (NASDAQ: UGLD) | Delayed: 201.36 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $201.36 | 52 Week High | $15.06 | |||
Open | $100.24 | 52 Week Low | $7.10 | |||
Day High | $201.36 | P/E | N/A | |||
Day Low | $201.36 | EPS | $0.00 | |||
Volume | 704,731 |
PROSHARES ULTRAPRO S&P 500 (NYSE: UPRO) | Delayed: 78.79 +1.51 (1.95%) | |||||
---|---|---|---|---|---|---|
Previous Close | $77.28 | 52 Week High | $76.43 | |||
Open | $76.60 | 52 Week Low | $42.98 | |||
Day High | $78.82 | P/E | N/A | |||
Day Low | $76.55 | EPS | $0.00 | |||
Volume | 2,925,076 |
United States 12 Month Oil Fund (NYSE: USL) | Delayed: 41.24 -0.03 (0.07%) | |||||
---|---|---|---|---|---|---|
Previous Close | $41.27 | 52 Week High | $20.28 | |||
Open | $41.51 | 52 Week Low | $12.99 | |||
Day High | $41.51 | P/E | N/A | |||
Day Low | $41.21 | EPS | $0.00 | |||
Volume | 13,610 |
United States Oil Fund (NYSE: USO) | Delayed: 81.11 -0.43 (0.53%) | |||||
---|---|---|---|---|---|---|
Previous Close | $81.54 | 52 Week High | $13.50 | |||
Open | $81.98 | 52 Week Low | $7.67 | |||
Day High | $82.02 | P/E | 4.11 | |||
Day Low | $80.83 | EPS | $19.73 | |||
Volume | 1,181,344 |
(NYSE: USOD) | Delayed: 6.15 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $6.15 | 52 Week High | $ | |||
Open | $0.01 | 52 Week Low | $ | |||
Day High | $6.15 | P/E | N/A | |||
Day Low | $6.15 | EPS | $ | |||
Volume | 32,757,532 |
VELOCITYSHARES 3X LONG CRUDE ETN LINKED TO THE S&P GSCIR CRUDE OIL INDEX EXCESS RETURN (NYSE: UWTI) | Delayed: 24.62 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $24.62 | 52 Week High | $40.95 | |||
Open | $2.60 | 52 Week Low | $1.17 | |||
Day High | $24.62 | P/E | N/A | |||
Day Low | $24.62 | EPS | $0.00 | |||
Volume | 241,165 |
(AMEX: UWTIF) | Delayed: 1.50 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $1.50 | 52 Week High | $ | |||
Open | $4.18 | 52 Week Low | $ | |||
Day High | $1.50 | P/E | N/A | |||
Day Low | $1.50 | EPS | $ | |||
Volume | 272,036 |
(AMEX: VAFAX) | Delayed: 13.10 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $13.10 | 52 Week High | $ | |||
Open | $13.10 | 52 Week Low | $ | |||
Day High | $13.10 | P/E | N/A | |||
Day Low | $13.10 | EPS | $ | |||
Volume | 5,000 |
(AMEX: VFIAX) | Delayed: 125.74 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $125.74 | 52 Week High | $ | |||
Open | $125.74 | 52 Week Low | $ | |||
Day High | $125.74 | P/E | N/A | |||
Day Low | $125.74 | EPS | $ | |||
Volume | 201,361 |
(AMEX: VFINX) | Delayed: 125.72 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $125.72 | 52 Week High | $ | |||
Open | $125.72 | 52 Week Low | $ | |||
Day High | $125.72 | P/E | N/A | |||
Day Low | $125.72 | EPS | $ | |||
Volume | 11,600 |
(AMEX: VIIIX) | Delayed: 124.87 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $124.87 | 52 Week High | $ | |||
Open | $124.87 | 52 Week Low | $ | |||
Day High | $124.87 | P/E | N/A | |||
Day Low | $124.87 | EPS | $ | |||
Volume | 1,000 |
(AMEX: VINIX) | Delayed: 124.86 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $124.86 | 52 Week High | $ | |||
Open | $124.86 | 52 Week Low | $ | |||
Day High | $124.86 | P/E | N/A | |||
Day Low | $124.86 | EPS | $ | |||
Volume | 11,600 |
VANGUARD S&P 500 ETF (NYSE: VOO) | Delayed: 504.53 +3.25 (0.65%) | |||||
---|---|---|---|---|---|---|
Previous Close | $501.28 | 52 Week High | $201.51 | |||
Open | $499.69 | 52 Week Low | $165.96 | |||
Day High | $504.61 | P/E | N/A | |||
Day Low | $499.61 | EPS | $0.00 | |||
Volume | 4,209,945 |
VANGUARD S&P 500 VALUE ETF (NYSE: VOOV) | Delayed: 175.68 +0.68 (0.39%) | |||||
---|---|---|---|---|---|---|
Previous Close | $175.00 | 52 Week High | $94.19 | |||
Open | $174.88 | 52 Week Low | $75.55 | |||
Day High | $175.68 | P/E | N/A | |||
Day Low | $174.71 | EPS | $0.00 | |||
Volume | 108,371 |
(AMEX: VPMAX) | Delayed: 74.34 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $74.34 | 52 Week High | $ | |||
Open | $74.34 | 52 Week Low | $ | |||
Day High | $74.34 | P/E | N/A | |||
Day Low | $74.34 | EPS | $ | |||
Volume | 411,174 |
(AMEX: VPMCX) | Delayed: 71.63 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $71.63 | 52 Week High | $ | |||
Open | $71.63 | 52 Week Low | $ | |||
Day High | $71.63 | P/E | N/A | |||
Day Low | $71.63 | EPS | $ | |||
Volume | 5,000 |
BARCLAYS ETN+ S&P VEQTORT ETN (NYSE: VQT) | Delayed: 199.50 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $199.50 | 52 Week High | $141.99 | |||
Open | $8.68 | 52 Week Low | $129.64 | |||
Day High | $199.50 | P/E | N/A | |||
Day Low | $199.50 | EPS | $0.00 | |||
Volume | 16,314 |
Pervasip Corp. (AMEX: VSP) | Delayed: 0.30 +0.03 (11.11%) | |||||
---|---|---|---|---|---|---|
Previous Close | $0.27 | 52 Week High | $0.30 | |||
Open | $0.25 | 52 Week Low | $0.25 | |||
Day High | $0.30 | P/E | N/A | |||
Day Low | $0.25 | EPS | $-0.17 | |||
Volume | 75 |
(AMEX: VWELX) | Delayed: 33.09 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $33.09 | 52 Week High | $ | |||
Open | $33.09 | 52 Week Low | $ | |||
Day High | $33.09 | P/E | N/A | |||
Day Low | $33.09 | EPS | $ | |||
Volume | 5,000 |
(AMEX: VWENX) | Delayed: 57.15 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $57.15 | 52 Week High | $ | |||
Open | $57.15 | 52 Week Low | $ | |||
Day High | $57.15 | P/E | N/A | |||
Day Low | $57.15 | EPS | $ | |||
Volume | 464 |
AVX Corporation (NYSE: VX) | Delayed: 2.56 +0.08 (3.23%) | |||||
---|---|---|---|---|---|---|
Previous Close | $2.48 | 52 Week High | $2.70 | |||
Open | $2.50 | 52 Week Low | $2.42 | |||
Day High | $2.70 | P/E | 2.94 | |||
Day Low | $2.42 | EPS | $0.87 | |||
Volume | 53,700 |
(AMEX: WMFFX) | Delayed: 29.66 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $29.66 | 52 Week High | $ | |||
Open | $29.66 | 52 Week Low | $ | |||
Day High | $29.66 | P/E | N/A | |||
Day Low | $29.66 | EPS | $ | |||
Volume | 7,182 |
(NYSE: XSHQ) | Delayed: 38.80 +0.09 (0.23%) | |||||
---|---|---|---|---|---|---|
Previous Close | $38.71 | 52 Week High | $ | |||
Open | $38.71 | 52 Week Low | $ | |||
Day High | $38.86 | P/E | N/A | |||
Day Low | $38.68 | EPS | $ | |||
Volume | 23,908 |
ChemGenex Pharmaceuticals Ltd. (NASDAQ: XSP) | Delayed: 1.22 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $1.22 | 52 Week High | $1.22 | |||
Open | $1.22 | 52 Week Low | $1.22 | |||
Day High | $1.22 | P/E | N/A | |||
Day Low | $1.22 | EPS | $0.00 | |||
Volume | 0 |
Maxus Technology Corporation (AMEX: XUS) | Delayed: 0.00 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $0.00 | 52 Week High | $0.00 | |||
Open | $0.00 | 52 Week Low | $0.00 | |||
Day High | $0.00 | P/E | N/A | |||
Day Low | $0.00 | EPS | $0.00 | |||
Volume | 0 |
(AMEX: YACKX) | Delayed: 18.12 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $18.12 | 52 Week High | $ | |||
Open | $18.12 | 52 Week Low | $ | |||
Day High | $18.12 | P/E | N/A | |||
Day Low | $18.12 | EPS | $ | |||
Volume | 603,251 |
(NASDAQ: YLDE) | Delayed: 47.00 +0.19 (0.41%) | |||||
---|---|---|---|---|---|---|
Previous Close | $46.81 | 52 Week High | $ | |||
Open | $46.72 | 52 Week Low | $ | |||
Day High | $47.00 | P/E | N/A | |||
Day Low | $46.72 | EPS | $ | |||
Volume | 1,367 |