| Code | Name | High | Low | Close | Volume | Change | |
| VAW | Vanguard Materials ETF | 69.52 | 68.48 | 68.93 | 134,600 | 0.01 |  | 0.01 | 5 |
| VAZ | Delaware Investments Arizona Municipal | 11.76 | 11.68 | 11.70 | 10,200 | 0.06 |  | 0.51 | 7 |
| VB | Vanguard Small-Cap ETF | 62.54 | 61.87 | 62.34 | 299,400 | 0.47 |  | 0.76 | 6 |
| VBK | Vanguard Small-Cap Growth ETF | 65.19 | 64.49 | 64.97 | 187,600 | 0.55 |  | 0.85 | 6 |
| VBR | Vanguard Small-Cap Value ETF | 59.40 | 58.70 | 59.16 | 155,700 | 0.40 |  | 0.68 | 6 |
| VCF | Delaware Investments Colorado Municipal | 13.57 | 13.47 | 13.55 | 2,900 | 0.09 |  | 0.66 | 5 |
| VCR | Vanguard Consumer Discretionary ETF | 50.89 | 50.59 | 50.84 | 47,700 | 0.26 |  | 0.51 | 5 |
| VDC | Vanguard Consumer Staples ETF | 68.32 | 68.03 | 68.20 | 29,700 | 0.14 |  | 0.20 | 6 |
| VDE | Vanguard Energy ETF | 85.53 | 84.42 | 85.34 | 101,200 | 0.63 |  | 0.74 | 6 |
| VEA | Vanguard Tax-Managed Funds | 34.21 | 33.88 | 34.14 | 635,300 | 0.22 |  | 0.65 | 5 |
| VEU | Vanguard FTSE All World Ex US ETF | 43.92 | 43.49 | 43.76 | 629,400 | 0.25 |  | 0.57 | 5 |
| VFH | Vanguard Financials ETF | 31.57 | 31.23 | 31.41 | 216,400 | 0.33 |  | 1.06 | 6 |
| VFL | Delaware Investments Florida Insured | 12.39 | 12.06 | 12.27 | 7,000 | 0.14 |  | 1.13 | 5 |
| VGK | Vanguard European ETF | 47.73 | 47.15 | 47.52 | 448,900 | 0.44 |  | 0.93 | 5 |
| VGT | Vanguard Information Technology ETF | 55.42 | 54.90 | 55.35 | 205,300 | 0.45 |  | 0.82 | 5 |
| VGZ | Vista Gold Corporation | 2.020 | 1.980 | 2.000 | 319,200 | 0.040 |  | 2.04 | 4 |
| VHC | VirnetX Holding Corp | 6.030 | 5.550 | 6.000 | 817,800 | 0.210 |  | 3.63 | 7 |
| VHT | Vanguard Health Care ETF | 56.10 | 55.82 | 55.98 | 34,600 | 0.22 |  | 0.39 | 7 |
| VIG | Vanguard Dividend Appreciation ETF | 48.24 | 47.95 | 48.13 | 336,300 | 0.00 |  | 0.00 | 6 |
| VII | Vicon Industries Inc | 5.390 | 5.100 | 5.260 | 11,100 | 0.040 |  | 0.75 | 5 |
| VIS | Vanguard Industrials ETF | 55.57 | 55.16 | 55.44 | 42,300 | 0.20 |  | 0.36 | 6 |
| VKI | Van Kampen Advantage Municipal Income | 12.05 | 11.92 | 12.01 | 58,500 | 0.03 |  | 0.25 | 7 |
| VKL | Van Kampen Select Sector Municipal Trust | 12.20 | 12.15 | 12.17 | 37,500 | 0.02 |  | 0.16 | 7 |
| VMM | Delaware Investments Minnesota Municipal | 12.61 | 12.51 | 12.55 | 13,400 | 0.01 |  | 0.08 | 6 |
| VMV | Van Kampen Massachusetts Value Municipal | 12.63 | 12.60 | 12.60 | 300 | 0.00 |  | 0.00 | 6 |
| VNM | MARKET VECTORS VIETN | 26.90 | 26.62 | 26.66 | 420,900 | 0.22 |  | 0.82 | 6 |
| VNQ | Vanguard REIT ETF | 47.64 | 46.96 | 47.42 | 2,311,400 | 0.42 |  | 0.89 | 5 |
| VO | Vanguard Mid-Cap ETF | 64.11 | 63.55 | 64.05 | 115,700 | 0.54 |  | 0.85 | 6 |
| VOE | Vanguard Mid-Cap Value ETF | 47.69 | 47.28 | 47.64 | 120,700 | 0.36 |  | 0.76 | 6 |
| VOT | Vanguard Mid-Cap Growth ETF | 51.39 | 50.94 | 51.37 | 32,300 | 0.47 |  | 0.92 | 5 |
| VOX | Vanguard Telecommunication Services ETF | 55.21 | 54.59 | 54.83 | 11,800 | 0.03 |  | 0.05 | 4 |
| VPL | Vanguard Pacific ETF | 53.62 | 53.20 | 53.34 | 112,100 | 0.12 |  | 0.22 | 6 |
| VPS | Vermont Pure Holdings Ltd. | 0.8100 | 0.7900 | 0.8100 | 7,700 | 0.0100 |  | 1.25 | 5 |
| VPU | Vanguard Utilities ETF | 63.47 | 63.02 | 63.44 | 56,600 | 0.10 |  | 0.16 | 5 |
| VRD | SPDR S& P VRDO MUNI | 30.00 | 30.00 | 30.00 | 200 | 0.01 |  | 0.03 | 7 |
| VSR | Versar Inc. | 2.880 | 2.610 | 2.770 | 26,500 | 0.130 |  | 4.48 | 7 |
| VSS | VANGUARD FTSE ETF | 83.92 | 83.05 | 83.92 | 40,900 | 0.99 |  | 1.19 | 6 |
| VT | VANGUARD TOTAL WORLD | 43.85 | 43.46 | 43.70 | 62,500 | 0.20 |  | 0.46 | 5 |
| VTG | Vantage Drilling Company | 1.540 | 1.480 | 1.500 | 684,800 | 0.000 |  | 0.00 | 4 |
| VTG.U | Vantage Drilling Company | 1.850 | 1.850 | 1.850 | 2,400 | 0.000 |  | 0.00 | 4 |
| VTG.W | Vantage Drilling Company | 0.0200 | 0.0200 | 0.0200 | 100 | 0.0000 |  | 0.00 | 4 |
| VTI | Vanguard Total Stock Market ETF | 58.78 | 58.34 | 58.65 | 1,949,700 | 0.31 |  | 0.53 | 6 |
| VTV | Vanguard Value ETF | 49.69 | 49.32 | 49.56 | 357,200 | 0.23 |  | 0.47 | 6 |
| VUG | Vanguard Growth ETF | 54.79 | 54.43 | 54.68 | 289,600 | 0.26 |  | 0.48 | 6 |
| VV | Vanguard Large-Cap ETF | 52.51 | 52.15 | 52.38 | 159,300 | 0.25 |  | 0.48 | 6 |
| VWO | Vanguard Emerging Markets ETF | 41.66 | 41.25 | 41.30 | 7,895,000 | 0.08 |  | 0.19 | 5 |
| VXF | Vanguard Extended Market ETF | 46.53 | 46.02 | 46.41 | 142,600 | 0.39 |  | 0.85 | 6 |
| VXX | IPATH S& P 500 VIX SHORT -TERM | 23.90 | 23.18 | 23.89 | 6,354,800 | 0.10 |  | 0.42 | 4 |
| VXZ | IPATH S& P 500 VIX MID-T ERM F | 68.13 | 67.17 | 68.09 | 394,500 | 0.62 |  | 0.92 | 4 |
| VYM | Vanguard High Dividend Yield ETF | 38.96 | 38.77 | 38.91 | 159,500 | 0.10 |  | 0.26 | 7 |