U.S. Stocks Open Lower as Growth-Charged Rally Fades

FREE Breaking News Alerts from StreetInsider.com!

E-mail Address

StreetInsider.com Top Tickers, 7/30/2026

1. V
2. META
3. MSFT
4. PYPL
5. KLAC
6. SPY
7. F
8. STX
9. CSGP
10. BE

Go back to U.S. Stocks Open Lower as Growth-Charged Rally Fades
(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: 53.78 -0.27 (0.5%)
Previous Close $54.05    52 Week High $ 
Open $54.03    52 Week Low $ 
Day High $54.09    P/E N/A 
Day Low $53.78    EPS $ 
Volume 4,899       

UNITED STATES BRENT OIL FUND, LP (NYSE: BNO) Delayed: 50.43 +3.69 (7.89%)
Previous Close $46.74    52 Week High $15.92 
Open $49.56    52 Week Low $8.80 
Day High $50.58    P/E N/A 
Day Low $49.53    EPS $0.00 
Volume 2,816,991       

(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       

(NASDAQ: BULL) Delayed: 7.01 -0.26 (3.58%)
Previous Close $7.27    52 Week High $ 
Open $7.23    52 Week Low $ 
Day High $7.31    P/E N/A 
Day Low $6.95    EPS $ 
Volume 8,305,142       

(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: 39.91 +0.16 (0.40%)
Previous Close $39.75    52 Week High $14.88 
Open $39.69    52 Week Low $9.84 
Day High $40.87    P/E N/A 
Day Low $39.47    EPS $0.00 
Volume 1,025,186       

(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: 93.49 +0.76 (0.82%)
Previous Close $92.73    52 Week High $75.38 
Open $90.94    52 Week Low $61.40 
Day High $93.82    P/E 39.28 
Day Low $89.91    EPS $2.38 
Volume 5,866,674       

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: 1.90 --0 (-0%)
Previous Close $1.90    52 Week High $ 
Open $1.90    52 Week Low $ 
Day High $1.90    P/E N/A 
Day Low $1.90    EPS $ 
Volume 92,071       

PROSHARES ULTRA DOW30 (NYSE: DDM) Delayed: 63.52 -2.86 (4.31%)
Previous Close $66.38    52 Week High $76.37 
Open $65.25    52 Week Low $50.45 
Day High $65.37    P/E N/A 
Day Low $63.30    EPS $0.00 
Volume 309,727       

(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: 515.41 -11.48 (2.18%)
Previous Close $526.89    52 Week High $189.39 
Open $522.46    52 Week Low $154.38 
Day High $523.17    P/E N/A 
Day Low $514.82    EPS $0.00 
Volume 7,368,961       

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: 22.01 +0.48 (2.23%)
Previous Close $21.53    52 Week High $25.34 
Open $21.72    52 Week Low $19.96 
Day High $22.03    P/E N/A 
Day Low $21.70    EPS $0.00 
Volume 2,623,729       

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: 17.72 +0.76 (4.48%)
Previous Close $16.96    52 Week High $25.31 
Open $17.27    52 Week Low $15.60 
Day High $17.76    P/E N/A 
Day Low $17.24    EPS $0.00 
Volume 912,665       

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: 75.99 -0.22 (0.29%)
Previous Close $76.21    52 Week High $4.08 
Open $76.84    52 Week Low $1.04 
Day High $77.59    P/E N/A 
Day Low $74.42    EPS $-2.28 
Volume 53,357       

(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       

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: 18.73 -0.26 (1.37%)
Previous Close $18.99    52 Week High $0.01 
Open $18.86    52 Week Low $0.01 
Day High $18.87    P/E N/A 
Day Low $18.73    EPS $-1275.00 
Volume 22,162       

(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: 371.08 +1.71 (0.46%)
Previous Close $369.37    52 Week High $131.15 
Open $368.29    52 Week Low $100.23 
Day High $377.62    P/E N/A 
Day Low $366.53    EPS $0.00 
Volume 11,828,037       

PROSHARES ULTRASHORT GOLD (NYSE: GLL) Delayed: 26.55 -0.24 (0.9%)
Previous Close $26.79    52 Week High $118.85 
Open $26.96    52 Week Low $64.91 
Day High $27.22    P/E N/A 
Day Low $25.63    EPS $0.00 
Volume 3,077,561       

Randgold Resources Ltd (NYSE: GOLD) Delayed: 40.15 -0.65 (1.59%)
Previous Close $40.80    52 Week High $126.55 
Open $40.45    52 Week Low $58.95 
Day High $41.04    P/E N/A 
Day Low $39.28    EPS $0.00 
Volume 295,543       

(NYSE: GSPY) Delayed: 40.09 -0.61 (1.5%)
Previous Close $40.70    52 Week High $ 
Open $40.62    52 Week Low $ 
Day High $40.62    P/E N/A 
Day Low $40.09    EPS $ 
Volume 3,251       

(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: 76.04 +0.34 (0.45%)
Previous Close $75.70    52 Week High $13.25 
Open $75.48    52 Week Low $10.12 
Day High $77.39    P/E N/A 
Day Low $75.13    EPS $0.00 
Volume 4,202,847       

(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: 16.29 --0 (-0%)
Previous Close $16.29    52 Week High $29.65 
Open $16.29    52 Week Low $12.48 
Day High $16.29    P/E 14.94 
Day Low $16.29    EPS $1.09 
Volume 91,791       

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: 232.36 -2.06 (0.88%)
Previous Close $234.42    52 Week High $97.83 
Open $234.32    52 Week Low $78.41 
Day High $234.87    P/E N/A 
Day Low $232.15    EPS $0.00 
Volume 793,198       

ISHARES CORE S&P 500 ETF (NYSE: IVV) Delayed: 733.12 -11.1 (1.49%)
Previous Close $744.22    52 Week High $220.88 
Open $743.41    52 Week Low $181.90 
Day High $746.15    P/E N/A 
Day Low $732.50    EPS $0.00 
Volume 3,965,095       

ISHARES DOW JONES U.S. ETF (NYSE: IYY) Delayed: 177.86 -2.78 (1.54%)
Previous Close $180.64    52 Week High $109.81 
Open $180.28    52 Week Low $89.80 
Day High $180.96    P/E N/A 
Day Low $177.86    EPS $0.00 
Volume 24,374       

(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: 56.92 -0.56 (0.97%)
Previous Close $57.48    52 Week High $ 
Open $57.50    52 Week Low $ 
Day High $57.55    P/E N/A 
Day Low $56.88    EPS $ 
Volume 4,517,205       

(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: 28.70 --0 (-0%)
Previous Close $28.70    52 Week High $0.00 
Open $28.70    52 Week Low $0.00 
Day High $28.70    P/E N/A 
Day Low $28.70    EPS $0.00 
Volume 28,822       

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: 17.09 -0.61 (3.45%)
Previous Close $17.70    52 Week High $3.00 
Open $18.27    52 Week Low $0.10 
Day High $18.72    P/E N/A 
Day Low $16.89    EPS $0.00 
Volume 6,523,666       

(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. (NYSE: LCO) Delayed: 24.80 -0.47 (1.86%)
Previous Close $25.27    52 Week High $4.99 
Open $24.80    52 Week Low $1.83 
Day High $24.80    P/E N/A 
Day Low $24.80    EPS $-1.37 
Volume 7       

(NYSE: LOWV) Delayed: 81.26 -0.8 (0.97%)
Previous Close $82.06    52 Week High $ 
Open $82.38    52 Week Low $ 
Day High $82.39    P/E N/A 
Day Low $81.21    EPS $ 
Volume 4,488       

Silverado Financial, Inc. (NASDAQ: LVO) Delayed: 4.39 -0.39 (8.16%)
Previous Close $4.78    52 Week High $0.01 
Open $4.78    52 Week Low $0.01 
Day High $4.84    P/E N/A 
Day Low $4.29    EPS $0.00 
Volume 136,651       

(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       

(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: 0.37 -0.04 (9.76%)
Previous Close $0.41    52 Week High $0.20 
Open $0.40    52 Week Low $0.10 
Day High $0.40    P/E N/A 
Day Low $0.37    EPS $0.00 
Volume 4,025       

PROSHARES S&P 500 ARISTOCRATS ETF (NYSE: NOBL) Delayed: 58.21 -0.22 (0.38%)
Previous Close $58.43    52 Week High $56.28 
Open $58.27    52 Week Low $44.61 
Day High $58.54    P/E N/A 
Day Low $57.96    EPS $0.00 
Volume 1,201,858       

(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: 96.26 -1.74 (1.78%)
Previous Close $98.00    52 Week High $210.00 
Open $98.00    52 Week Low $165.63 
Day High $98.64    P/E N/A 
Day Low $96.20    EPS $0.00 
Volume 356,440       

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: 22.75 -0.22 (0.96%)
Previous Close $22.97    52 Week High $21.48 
Open $23.00    52 Week Low $18.72 
Day High $23.00    P/E N/A 
Day Low $22.72    EPS $0.00 
Volume 35,548       

(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: 48.12 -0.62 (1.27%)
Previous Close $48.74    52 Week High $ 
Open $48.68    52 Week Low $ 
Day High $49.02    P/E N/A 
Day Low $48.12    EPS $ 
Volume 251,439       

(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: 131.04 -1.4 (1.06%)
Previous Close $132.44    52 Week High $42.50 
Open $132.46    52 Week Low $35.73 
Day High $132.55    P/E N/A 
Day Low $130.95    EPS $0.00 
Volume 227,982       

(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: 26.46 -3.13 (10.58%)
Previous Close $29.59    52 Week High $243.67 
Open $27.34    52 Week Low $69.12 
Day High $27.36    P/E N/A 
Day Low $26.33    EPS $0.00 
Volume 5,400,489       

PROSHARES ULTRAPRO SHORT DOW 30 (NYSE: SDOW) Delayed: 25.22 +1.52 (6.41%)
Previous Close $23.70    52 Week High $24.81 
Open $24.30    52 Week Low $11.82 
Day High $25.35    P/E N/A 
Day Low $24.22    EPS $0.00 
Volume 4,887,663       

PROSHARES ULTRASHORT S&P500 (NYSE: SDS) Delayed: 59.91 +1.82 (3.13%)
Previous Close $58.09    52 Week High $25.03 
Open $58.27    52 Week Low $16.05 
Day High $59.95    P/E N/A 
Day Low $57.82    EPS $0.00 
Volume 3,878,467       

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: 38.51 +0.17 (0.44%)
Previous Close $38.34    52 Week High $133.68 
Open $38.21    52 Week Low $102.26 
Day High $39.19    P/E N/A 
Day Low $38.05    EPS $0.00 
Volume 3,419,068       

PROSHARES SHORT S&P500 (NYSE: SH) Delayed: 33.93 +0.51 (1.53%)
Previous Close $33.42    52 Week High $41.32 
Open $33.47    52 Week Low $19.70 
Day High $33.96    P/E N/A 
Day Low $33.35    EPS $0.00 
Volume 10,787,323       

PUREFUNDS ISE JUNIOR SILVER (NYSE: SILJ) Delayed: 23.74 -0.4 (1.66%)
Previous Close $24.14    52 Week High $19.78 
Open $24.10    52 Week Low $4.04 
Day High $24.64    P/E N/A 
Day Low $23.22    EPS $0.00 
Volume 4,486,507       

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: 80.00 --0 (-0%)
Previous Close $80.00    52 Week High $ 
Open $80.00    52 Week Low $ 
Day High $80.00    P/E N/A 
Day Low $80.00    EPS $ 
Volume 12,117       

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: 50.75 --0 (-0%)
Previous Close $50.75    52 Week High $ 
Open $50.75    52 Week Low $ 
Day High $50.75    P/E N/A 
Day Low $50.75    EPS $ 
Volume 89,954       

(NYSE: SPUU) Delayed: 204.64 -6.33 (3%)
Previous Close $210.97    52 Week High $38.00 
Open $210.35    52 Week Low $25.01 
Day High $211.00    P/E N/A 
Day Low $204.54    EPS $0.00 
Volume 13,063       

(NASDAQ: SPXD) Delayed: 28.95 -0.3 (1.03%)
Previous Close $29.25    52 Week High $ 
Open $28.95    52 Week Low $ 
Day High $28.95    P/E N/A 
Day Low $28.95    EPS $ 
Volume 17       

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: 250.20 -12.22 (4.66%)
Previous Close $262.42    52 Week High $100.91 
Open $261.32    52 Week Low $56.86 
Day High $264.26    P/E N/A 
Day Low $249.88    EPS $0.00 
Volume 2,622,930       

DIREXION DAILY S&P 500 BEAR 3X SHARES (NYSE: SPXS) Delayed: 28.58 +1.28 (4.69%)
Previous Close $27.30    52 Week High $23.65 
Open $27.41    52 Week Low $11.85 
Day High $28.60    P/E N/A 
Day Low $27.10    EPS $0.00 
Volume 14,946,111       

PROSHARES ULTRAPRO SHORT S&P 500 (NYSE: SPXU) Delayed: 39.98 +1.75 (4.58%)
Previous Close $38.23    52 Week High $44.31 
Open $38.38    52 Week Low $22.38 
Day High $40.08    P/E N/A 
Day Low $37.97    EPS $0.00 
Volume 12,220,617       

S&P DEP RECEIPTS (NYSE: SPY) Delayed: 729.46 -11.4 (1.54%)
Previous Close $740.86    52 Week High $219.60 
Open $739.97    52 Week Low $181.02 
Day High $742.68    P/E N/A 
Day Low $729.10    EPS $0.00 
Volume 71,487,662       

SPDR S&P 500 GROWTH ETF (NYSE: SPYV) Delayed: 62.18 -0.59 (0.94%)
Previous Close $62.77    52 Week High $105.84 
Open $62.75    52 Week Low $84.99 
Day High $62.91    P/E N/A 
Day Low $62.17    EPS $0.00 
Volume 1,652,518       

PROSHARES ULTRA S&P500 (NYSE: SSO) Delayed: 64.01 -1.97 (2.99%)
Previous Close $65.98    52 Week High $72.71 
Open $65.84    52 Week Low $49.31 
Day High $66.33    P/E N/A 
Day Low $63.91    EPS $0.00 
Volume 3,795,038       

(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       

Twitter, Inc. (NYSE: TWTR) Delayed: 53.70 --0 (-0%)
Previous Close $53.70    52 Week High $26.70 
Open $0.30    52 Week Low $13.73 
Day High $53.70    P/E N/A 
Day Low $53.70    EPS $-0.18 
Volume 100,000       

(NYSE: UAUG) Delayed: 42.32 +0.01 (0.02%)
Previous Close $42.31    52 Week High $ 
Open $42.31    52 Week Low $ 
Day High $42.35    P/E N/A 
Day Low $42.30    EPS $ 
Volume 8,968       

PROSHARES ULTRA DJ-UBS CRUDE OIL (NYSE: UCO) Delayed: 41.58 +4.05 (10.79%)
Previous Close $37.53    52 Week High $19.27 
Open $40.40    52 Week Low $5.98 
Day High $41.76    P/E N/A 
Day Low $40.38    EPS $0.00 
Volume 4,140,942       

PROSHARES ULTRAPRO DOW 30 (NYSE: UDOW) Delayed: 66.71 -4.64 (6.5%)
Previous Close $71.35    52 Week High $82.74 
Open $69.53    52 Week Low $44.60 
Day High $69.81    P/E N/A 
Day Low $66.45    EPS $0.00 
Volume 3,019,098       

PROSHARES ULTRA GOLD (NYSE: UGL) Delayed: 44.14 +0.41 (0.94%)
Previous Close $43.73    52 Week High $48.27 
Open $43.45    52 Week Low $29.06 
Day High $45.67    P/E N/A 
Day Low $43.05    EPS $0.00 
Volume 3,838,083       

CS VS 3X LG ETN 31 (NYSE: UGLD) Delayed: 19.50 +0.24 (1.25%)
Previous Close $19.26    52 Week High $15.06 
Open $19.17    52 Week Low $7.10 
Day High $20.02    P/E N/A 
Day Low $18.98    EPS $0.00 
Volume 19,006       

PROSHARES ULTRAPRO S&P 500 (NYSE: UPRO) Delayed: 131.01 -6.29 (4.58%)
Previous Close $137.30    52 Week High $76.43 
Open $136.76    52 Week Low $42.98 
Day High $138.30    P/E N/A 
Day Low $130.78    EPS $0.00 
Volume 3,172,226       

United States 12 Month Oil Fund (NYSE: USL) Delayed: 50.75 +2.40 (4.96%)
Previous Close $48.35    52 Week High $20.28 
Open $49.89    52 Week Low $12.99 
Day High $50.80    P/E N/A 
Day Low $49.89    EPS $0.00 
Volume 11,441       

United States Oil Fund (NYSE: USO) Delayed: 129.31 +8.82 (7.32%)
Previous Close $120.49    52 Week High $13.50 
Open $128.46    52 Week Low $7.67 
Day High $130.30    P/E 6.55 
Day Low $128.01    EPS $19.73 
Volume 7,792,637       

(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: 670.63 -10.33 (1.52%)
Previous Close $680.96    52 Week High $201.51 
Open $680.12    52 Week Low $165.96 
Day High $682.63    P/E N/A 
Day Low $670.16    EPS $0.00 
Volume 7,966,316       

VANGUARD S&P 500 VALUE ETF (NYSE: VOOV) Delayed: 224.32 -1.86 (0.82%)
Previous Close $226.18    52 Week High $94.19 
Open $226.36    52 Week Low $75.55 
Day High $226.63    P/E N/A 
Day Low $224.23    EPS $0.00 
Volume 80,679       

(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: 47.37 -0.54 (1.13%)
Previous Close $47.91    52 Week High $ 
Open $47.66    52 Week Low $ 
Day High $47.98    P/E N/A 
Day Low $47.35    EPS $ 
Volume 41,228       

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: 57.55 -0.34 (0.59%)
Previous Close $57.89    52 Week High $ 
Open $57.71    52 Week Low $ 
Day High $57.91    P/E N/A 
Day Low $57.51    EPS $ 
Volume 34,477