| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AA.P | Alcoa Inc. | 88.95 | 88.95 | 88.95 | 900 | 0.00 |  | 0.00 | 7 |
| AADR | WCM BNY Mellon Focused Growth A | 38.43 | 38.42 | 38.42 | 300 | 0.18 |  | 0.47 | 5 |
| AAMC | Altisource Asset | 766.00 | 731.00 | 747.05 | 18,500 | 3.05 |  | 0.41 | 5 |
| AAU | Almaden Minerals Ltd. | 1.500 | 1.400 | 1.440 | 204,700 | 0.030 | | 2.04 | 5 |
| ABI | SAFETY FIRST TRUST | 22.98 | 22.98 | 22.98 | 600 | 0.23 | | 1.01 | 6 |
| ACU | Acme United Corporation. | 16.75 | 16.50 | 16.75 | 3,400 | 0.05 | | 0.30 | 5 |
| ACY | AeroCentury Corp. | 16.40 | 16.03 | 16.40 | 800 | 0.00 | | 0.00 | 5 |
| ADGE | AMERICAN DG ENERGY | 1.650 | 1.450 | 1.450 | 172,400 | 0.100 | | 6.45 | 5 |
| ADK | Adcare Health Systems Inc | 4.380 | 4.300 | 4.380 | 83,400 | 0.060 | | 1.39 | 5 |
| ADZ | DB AGRICUL SHORT ETN | 28.76 | 28.31 | 28.31 | 800 | 0.79 | | 2.87 | 6 |
| AE | Adams Resources & Energy Inc. | 72.97 | 68.92 | 69.87 | 13,400 | 1.17 | | 1.65 | 5 |
| AFK | MV AFRICA ETF | 33.32 | 33.09 | 33.11 | 18,500 | 0.47 | | 1.40 | 6 |
| AGA | DB AGRI DBL SHRT ETN | 21.75 | 21.47 | 21.75 | 4,100 | 0.30 | | 1.40 | 6 |
| AGF | DB AGRI LONG ETN | 15.00 | 14.67 | 14.68 | 3,800 | 0.32 | | 2.13 | 4 |
| AGG | Ishares Lehman Aggregate Bond Fund | 109.45 | 109.26 | 109.26 | 585,600 | 0.04 | | 0.04 | 6 |
| AGOL | ETFS Asian Gold Trust ETV | 128.88 | 128.88 | 128.88 | 400 | 1.02 | | 0.80 | 5 |
| AGQ | PROSHARES | 70.68 | 69.94 | 70.36 | 137,700 | 0.55 | | 0.79 | 4 |
| AGZ | ISHARES | 112.61 | 112.44 | 112.52 | 7,000 | 0.02 | | 0.02 | 5 |
| AIA | American Insured Mortgage Investors | 49.08 | 48.72 | 49.03 | 11,500 | 0.20 | | 0.41 | 5 |
| ALN | AMERICAN LORAIN CORP | 1.170 | 1.130 | 1.170 | 75,900 | 0.020 | | 1.74 | 7 |
| AMCO | Armco Metals Holdings Inc. Com | 0.2300 | 0.2200 | 0.2300 | 66,900 | 0.0100 | | 4.55 | 5 |
| AMJ | JP MORGAN ALERIAN ET | 52.14 | 51.73 | 52.11 | 235,400 | 0.11 | | 0.21 | 6 |
| AMLP | Alerian MLP ETF | 18.96 | 18.86 | 18.95 | 1,993,300 | 0.01 | | 0.05 | 6 |
| AMS | American Shared Hospital Services | 2.840 | 2.510 | 2.750 | 41,700 | 0.050 | | 1.85 | 6 |
| AMZG | AMZG | 6.400 | 6.200 | 6.310 | 170,500 | 0.040 | | 0.64 | 6 |
| AND | Structured Product Morgan Stanley | 11.50 | 11.50 | 11.50 | 1,800 | 0.01 | | 0.09 | 4 |
| ANV | Allied Nevada Gold Corp | 3.510 | 3.440 | 3.470 | 1,620,600 | 0.010 | | 0.29 | 4 |
| AOA | ISHARES | 46.69 | 46.48 | 46.62 | 42,500 | 0.15 | | 0.32 | 5 |
| AOK | ISHARES | 32.86 | 32.80 | 32.82 | 44,900 | 0.07 | | 0.21 | 6 |
| AOM | ANORMED INC | 35.41 | 35.31 | 35.35 | 182,500 | 0.11 | | 0.31 | 5 |
| AOR | ISHARES | 40.12 | 40.01 | 40.05 | 42,300 | 0.12 | | 0.30 | 5 |
| API | Advanced Photonix Inc. | 0.5400 | 0.5200 | 0.5300 | 6,800 | 0.0100 | | 1.92 | 4 |
| APP | American Apparel Inc | 1.190 | 1.130 | 1.160 | 2,532,800 | 0.020 | | 1.75 | 7 |
| APT | Alpha Pro Tech Ltd. | 2.130 | 2.110 | 2.130 | 7,300 | 0.030 | | 1.43 | 6 |
| ARGT | Global X FTSE Argentina 20 ETF | 23.19 | 22.43 | 22.48 | 58,000 | 0.66 | | 2.85 | 5 |
| ASEA | Global X FTSE ASEAN 40 ETF | 17.40 | 17.25 | 17.40 | 6,200 | 0.10 | | 0.58 | 6 |
| ASHR | DB X-Trackers Harvest Csi 300 C | 22.73 | 22.55 | 22.67 | 40,100 | 0.05 | | 0.22 | 6 |
| ASHS | DB X-Trackers Harvest Csi 500 C | 27.12 | 27.12 | 27.12 | 200 | 0.24 | | 0.88 | 6 |
| ATNM | Actinium Pharmaceuticals Inc. | 7.360 | 6.780 | 6.940 | 99,100 | 0.310 | | 4.28 | 5 |
| AUMN | Golden Minerals Co | 1.380 | 1.320 | 1.370 | 330,100 | 0.040 | | 3.01 | 6 |
| AVL | Avalon Rare Metals | 0.4600 | 0.4400 | 0.4500 | 118,900 | 0.0100 | | 2.27 | 4 |
| AWX | Avalon Holdings Corporation | 4.470 | 4.240 | 4.300 | 10,700 | 0.110 | | 2.63 | 7 |
| AXJV | AXJV | 51.63 | 51.63 | 51.63 | 100 | 0.00 | | 0.00 | 7 |
| AXN | Aoxing Pharmaceutical Co Inc | 0.3900 | 0.3700 | 0.3800 | 8,100 | 0.0300 | | 8.57 | 5 |
| AXU | Alexco Resource Corp | 1.300 | 1.260 | 1.290 | 85,900 | 0.010 | | 0.78 | 5 |
| AYT | BARCLAYS GEMS ASIA-8 | 46.14 | 45.87 | 45.87 | 4,200 | 0.01 | | 0.02 | 5 |
| AZC | Augusta Resource Corporation | 3.500 | 3.360 | 3.500 | 144,700 | 0.110 | | 3.24 | 6 |