| Market | Name | Open | High | Low | Last | Change | Pct | Time |
|---|---|---|---|---|---|---|---|---|
| AAXJ | iShares MSCI ASIA EX ETF | 77.258 | 77.563 | 76.414 | 76.566 | -0.025 | -0.03% | 16:19 |
| ACWI | iShares MSCI ACWI FUND | 123.965 | 124.003 | 122.041 | 122.226 | -1.565 | -1.28% | 16:19 |
| ACWX | iShares MSCI ACW US IND | 56.330 | 56.341 | 55.795 | 55.853 | -0.322 | -0.58% | 16:19 |
| IBB | iShares NSDQ BIOTECH ETF | 139.45 | 140.56 | 138.84 | 139.04 | -0.41 | -0.30% | 16:19 |
| BIL | SPDR LHM 1-3-MO TBIL | 91.6500 | 91.6600 | 91.6500 | 91.6599 | +0.0299 | +0.03% | 15:59 |
| BWX | SPDR SER TRUST LHMN ITB ETF | 21.710 | 21.810 | 21.710 | 21.785 | +0.045 | +0.21% | 15:59 |
| CWI | SPDR MSCI ACWI EXUS ETF | 30.0300 | 30.0525 | 29.7300 | 29.7950 | -0.1750 | -0.59% | 15:59 |
| DIA | DIAMONDS TRUST SENIOR 1 ETF | 439.1700 | 439.3900 | 433.3504 | 433.9500 | -7.7812 | -1.79% | 15:59 |
| EEM | iShares MSCI EMERGING MK ETF | 45.260 | 45.420 | 44.740 | 44.905 | -0.125 | -0.28% | 15:59 |
| EFA | iShares MSCI EAFE IDXETF | 82.1200 | 82.1350 | 81.3801 | 81.5400 | -0.5100 | -0.63% | 15:59 |
| EPP | iShares MSCI PACIFIC EXJAPAN | 46.010 | 46.010 | 45.360 | 45.465 | -0.575 | -1.26% | 15:59 |
| EWA | iShares MSCI AUS INDXETF | 24.900 | 24.900 | 24.490 | 24.535 | -0.555 | -2.26% | 15:59 |
| EWC | iShares MSCI CANADA ETF | 42.2200 | 42.2200 | 41.4200 | 41.4533 | -0.7667 | -1.85% | 15:59 |
| EWD | iShares SWEDEN INDEX FUND | 44.20 | 44.20 | 43.52 | 43.62 | -0.53 | -1.21% | 15:59 |
| EWG | iShares GERMANY INDEX | 36.220 | 36.220 | 35.790 | 35.885 | -0.305 | -0.85% | 15:59 |
| EWH | iShares HONG KONG INDEX | 17.32 | 17.45 | 17.18 | 17.24 | +0.25 | +1.45% | 15:59 |
| EWI | iShares ITALY INDEX FUND | 40.830 | 40.830 | 40.480 | 40.585 | -0.245 | -0.60% | 15:59 |
| EWJ | iShares JAPAN INDEX FUND | 69.6000 | 69.6300 | 68.9801 | 69.0900 | -0.6200 | -0.90% | 15:59 |
| EWL | iShares SWITZERLAND INDEX | 51.55 | 51.71 | 51.41 | 51.60 | +0.31 | +0.60% | 15:59 |
| EWM | iShares MSCI MALAYSIAETF | 24.32 | 24.40 | 24.15 | 24.23 | -0.05 | -0.21% | 15:59 |
| EWO | iShares MSCI AUSTRIA ETF | 23.6200 | 23.6200 | 23.5200 | 23.5209 | -0.1100 | -0.47% | 14:17 |
| EWP | iShares SPAIN INDEX FUND | 35.310 | 35.330 | 35.095 | 35.165 | -0.355 | -1.01% | 15:59 |
| EWQ | iShares FRANCE INDEX FUND | 40.08 | 40.15 | 39.76 | 39.84 | -0.25 | -0.63% | 15:59 |
| EWS | iShares SINGAPORE INDEX | 23.75 | 23.76 | 23.46 | 23.51 | -0.25 | -1.06% | 15:59 |
| EWT | iShares MSCI TAIWAN ETF | 53.51 | 53.67 | 52.78 | 52.95 | -0.22 | -0.42% | 15:59 |
| EWU | iShares UN KINGDOM INDEX FUND | 36.580 | 36.590 | 36.295 | 36.335 | -0.215 | -0.59% | 15:59 |
| EWW | iShares MEXICO INDEX FUND | 52.85 | 52.85 | 51.59 | 51.93 | -0.93 | -1.79% | 15:59 |
| EWY | iShares MSCI SOUTH KOREA | 58.430 | 58.445 | 57.470 | 57.580 | -0.880 | -1.53% | 15:59 |
| EWZ | iShares MSCI BRAZIL ETF | 25.8400 | 25.8607 | 25.3850 | 25.4750 | -0.7250 | -2.85% | 15:59 |
| EZA | iShares MSCI S AFR ETF | 46.90 | 47.05 | 46.48 | 46.54 | -0.29 | -0.62% | 15:59 |
| FEZ | SPDR DJ EU STOXX 50 ETF | 54.850 | 54.860 | 54.325 | 54.445 | -0.355 | -0.65% | 15:59 |
| FXI | iShares FTSE/XINHUA 25 | 36.3700 | 36.7950 | 36.0412 | 36.2550 | +0.5250 | +1.45% | 15:59 |
| GLD | SPDR GOLD TRUST ETF | 270.84 | 271.51 | 269.51 | 270.78 | -0.21 | -0.08% | 15:59 |
| GSG | iShares GSCI COMMDTY ETF | 22.97 | 22.97 | 22.69 | 22.71 | -0.38 | -1.67% | 15:59 |
| GWX | SPDR S&P INTL SM-CAP ETF | 32.78 | 32.78 | 32.41 | 32.43 | -0.42 | -1.29% | 15:41 |
| HYG | iShares IBOXX USDHY ETF | 79.77 | 79.86 | 79.67 | 79.68 | -0.12 | -0.15% | 15:59 |
| IAI | iShares DJ US BROKERS | 156.600 | 156.600 | 152.300 | 152.545 | -3.135 | -2.05% | 15:59 |
| IAT | iShares DJ US REGIONAL | 52.010 | 52.010 | 50.450 | 50.525 | -1.265 | -2.50% | 15:59 |
| IDU | iShares DJ US UTIL ETF | 102.6600 | 102.8700 | 102.1562 | 102.6000 | +0.0500 | +0.05% | 15:59 |
| IEV | iShares S&PEUROPE 350 ETF | 58.00 | 58.00 | 57.53 | 57.67 | -0.33 | -0.57% | 15:59 |
| IEZ | iShares DJ OIL EQUITY & SER | 20.9900 | 21.0000 | 20.3154 | 20.3700 | -0.6300 | -3.09% | 15:59 |
| IGM | iShares S&P GSTI TEC ETF | 107.5200 | 107.5899 | 104.3582 | 104.3800 | -3.0200 | -2.89% | 15:59 |
| IJH | iShares S&P MID-CAP 400 ETF | 63.85 | 63.87 | 61.81 | 61.99 | -1.53 | -2.47% | 15:59 |
| IJJ | iShares S&PMC 400 VALUE ETF | 128.21 | 128.23 | 125.11 | 125.43 | -2.29 | -1.82% | 15:59 |
| IJK | iShares S&PMC 400 GROWTH ETF | 92.7200 | 92.7200 | 89.3139 | 89.5590 | -2.7510 | -3.07% | 15:59 |
| IJR | iShares S&P SM-CAP 600 ETF | 116.86 | 116.86 | 112.66 | 112.96 | -3.08 | -2.73% | 15:59 |
| IJS | iShares S&PSC 600 VALUE ETF | 109.0500 | 109.0500 | 105.6554 | 105.9700 | -2.2800 | -2.15% | 15:59 |
| ILF | iShares S&P LATAM 40 ETF | 23.8700 | 23.8700 | 23.4199 | 23.4550 | -0.7150 | -3.05% | 15:59 |
| IOO | iShares S&P GLOBAL 100 ETF | 105.27 | 105.27 | 103.63 | 103.63 | -1.49 | -1.44% | 15:57 |
| IVE | iShares S&P 500 VALUE ETF | 198.1500 | 198.1634 | 196.3250 | 196.3550 | -2.1150 | -1.08% | 15:59 |
| IVV | iShares TRUST S&P 500 IDXETF | 613.22 | 613.22 | 602.41 | 602.55 | -10.91 | -1.81% | 15:59 |
| IVW | iShares S&P 500 GROWTH ETF | 106.02 | 106.03 | 103.36 | 103.41 | -2.51 | -2.43% | 15:59 |
| IWB | iShares TRUST RUSSELL 1000 ETF | 335.61 | 335.71 | 329.35 | 329.50 | -6.27 | -1.90% | 15:59 |
| IWC | iShares RUSSELL MICRO-CAP | 130.9400 | 130.9700 | 126.0000 | 126.0825 | -3.7480 | -2.97% | 15:57 |
| IWD | iShares RUSSELL 1000 VALUE | 194.95 | 195.05 | 192.35 | 192.69 | -2.61 | -1.35% | 15:59 |
| IWF | iShares RUSSELL 1000 GROUP | 414.37 | 414.73 | 404.57 | 404.94 | -9.34 | -2.31% | 15:59 |
| IWM | iShares TRUST RUSSELL 2000 | 226.1000 | 226.3576 | 217.4600 | 217.6750 | -6.5850 | -3.02% | 15:59 |
| IWN | iShares RUS 2000 VALUE ETF | 167.2800 | 167.4900 | 161.9736 | 162.2200 | -3.7000 | -2.28% | 15:59 |
| IWO | iShares RUSSELL 2000 GROUP ETF | 295.68 | 295.68 | 282.73 | 282.94 | -10.82 | -3.82% | 15:59 |
| IWP | iShares RUSS MCAP GROUP ETF | 135.23 | 135.27 | 130.06 | 130.36 | -4.60 | -3.53% | 15:59 |
| IWR | iShares RUSS MCAP IDXETF | 91.98 | 92.13 | 89.65 | 89.84 | -2.05 | -2.28% | 15:59 |
| IWS | iShares RUSSELL MCAP VLETF | 133.34 | 133.34 | 130.57 | 130.85 | -2.41 | -1.84% | 15:59 |
| IWV | iShares TRUST RUSSELL 3000 | 348.06 | 348.06 | 341.33 | 341.58 | -6.57 | -1.92% | 15:59 |
| IXC | iShares S&P GLOBAL ENGYETF | 40.840 | 40.840 | 40.250 | 40.295 | -0.795 | -1.97% | 15:59 |
| IYC | iShares DJ US CONSUMER ETF | 99.55000 | 99.55000 | 96.59068 | 96.87000 | -2.54000 | -2.62% | 15:59 |
| IYE | iShares TRUST ENERGY SECURITY ETF | 48.790 | 48.880 | 47.970 | 47.995 | -1.085 | -2.26% | 15:59 |
| IYF | iShares DJ US FINANCIAL SECTOR | 117.43 | 117.62 | 115.30 | 115.47 | -1.86 | -1.61% | 15:59 |
| IYG | iShares DJ US FINANCIAL ETF | 83.3000 | 83.3000 | 81.6934 | 81.8200 | -1.3000 | -1.59% | 15:59 |
| IYH | iShares DJ US HEALTH CARE ETF | 61.2500 | 61.8358 | 61.2500 | 61.5900 | -0.3100 | -0.50% | 15:59 |
| IYK | iShares DJ US CONSUMER GOOD | 68.8600 | 70.0399 | 68.8600 | 69.9400 | +1.0800 | +1.54% | 15:59 |
| IYM | iShares DJ US BASIC MATERIALS | 140.64 | 140.64 | 137.54 | 137.54 | -2.77 | -2.01% | 15:59 |
| IYR | iShares DJ US RL EST ETF | 96.950 | 97.160 | 95.625 | 96.125 | -0.855 | -0.89% | 15:59 |
| IYW | iShares TRUST DJ US TECHETF | 166.09 | 166.26 | 161.42 | 161.46 | -4.43 | -2.74% | 15:59 |
| IYY | iShares DJ US INDEX FUND ETF | 149.08 | 149.08 | 146.25 | 146.31 | -2.69 | -1.84% | 15:59 |
| JNK | SPDR LEHMAN BROS HY BOND FUND | 96.730 | 96.835 | 96.600 | 96.610 | -0.160 | -0.17% | 15:59 |
| KBE | SPDR KBW BANK INDEX FUND ETF | 58.080 | 58.280 | 56.440 | 56.525 | -1.265 | -2.24% | 15:59 |
| KIE | SPDR KBW INSURANCE ETF | 57.90 | 57.93 | 56.90 | 57.01 | -0.76 | -1.33% | 15:59 |
| KRE | SPDR KBW REGIONAL BANKING | 63.36 | 63.66 | 61.30 | 61.41 | -1.65 | -2.69% | 15:59 |
| LQD | iShares IBOXX INVTOP ETF | 108.020 | 108.580 | 107.985 | 108.255 | +0.385 | +0.36% | 15:59 |
| OEF | iShares S&P 100 INDEX ETF | 298.9800 | 298.9900 | 293.9101 | 293.9750 | -4.9550 | -1.68% | 15:59 |
| RWR | SPDR DJ WIL REIT ETF | 102.21 | 102.21 | 100.64 | 101.33 | -0.83 | -0.82% | 15:58 |
| RWX | SPDR DJ WIL INTL REALTY ETF | 24.21 | 24.26 | 24.08 | 24.11 | -0.19 | -0.79% | 15:59 |
| SCJ | iShares MSCI JAPAN SC ETF | 75.7700 | 75.8140 | 75.6200 | 75.6200 | -0.2333 | -0.31% | 15:50 |
| SDY | SPDR S&P DIVIDEND INDEX FUND | 136.7300 | 136.9000 | 136.2461 | 136.4750 | -0.1850 | -0.14% | 15:59 |
| TFI | SPDR LEH MUNI-BOND ETF | 45.8200 | 45.9550 | 45.8133 | 45.8950 | +0.0750 | +0.16% | 15:59 |
| TIP | iShares LEHMAN BROS TIPS ETF | 108.8100 | 109.1200 | 108.7824 | 108.9250 | +0.2250 | +0.21% | 15:59 |
| XBI | SPDR S&P BIOTECH ETF | 93.5000 | 93.8552 | 91.5400 | 91.6700 | -1.0500 | -1.15% | 15:59 |
| XES | SPDR S&P OILGAS EQUP ETF | 79.5900 | 79.5900 | 76.6714 | 76.8900 | -2.5600 | -3.33% | 15:59 |
| XHB | SPDR S&P HMBLDRS INDEX FUND | 105.1800 | 105.3899 | 100.5200 | 101.0650 | -2.9050 | -2.87% | 15:59 |
| XLB | SECTOR SPDR TRUST MTRL ETF | 89.890 | 89.900 | 87.970 | 88.095 | -1.615 | -1.83% | 15:59 |
| XLE | SPDR ENERGY SECTOR ETF | 92.300 | 92.550 | 90.875 | 90.950 | -1.910 | -2.10% | 16:00 |
| XLF | SPDR FINANCIAL SECTOR ETF | 51.410 | 51.500 | 50.645 | 50.735 | -0.655 | -1.29% | 15:59 |
| XLI | SPDR INDUSTRIAL SECTOR ETF | 138.00 | 138.00 | 134.31 | 134.78 | -3.08 | -2.28% | 15:59 |
| XLK | SPDR TECH SECURITY ETF | 241.4800 | 241.5800 | 234.7500 | 234.9385 | -6.4715 | -2.76% | 15:59 |
| XLP | SPDR CONSUMER STAPLES SECURITY ETF | 81.230 | 82.250 | 80.980 | 82.165 | +0.935 | +1.14% | 15:59 |
| XLU | SPDR UTIL SECTOR ETF | 80.26 | 80.53 | 79.88 | 80.26 | +0.01 | +0.01% | 15:59 |
| XLV | SPDR SELECT SECTOR HEALTH ETF | 145.48 | 147.14 | 145.34 | 146.49 | -0.73 | -0.50% | 15:59 |
| XLY | SPDR CONSUMER DISCRETIONARY SECURITY ETF | 224.820 | 224.885 | 217.520 | 218.325 | -5.965 | -2.73% | 15:59 |
| XME | SPDR S&P METALS & MINING | 61.480 | 61.480 | 58.450 | 58.635 | -2.605 | -4.44% | 15:59 |
| XOP | SPDR S&P OILGAS EPL ETF | 138.9700 | 139.2300 | 134.8700 | 135.2125 | -4.4775 | -3.31% | 15:59 |
| XRT | SPDR S&P RETAIL ETF | 77.97 | 78.20 | 74.98 | 75.28 | -2.45 | -3.25% | 15:59 |
| TXDV | iShares CANADIAN DJ CANADA SELECT DIVIDEND | 357.65 | 357.80 | 354.77 | 355.65 | -1.74 | -0.49% | 15:59 |
| XCB | iShares CANADIAN DEX ALL | 20.25 | 20.32 | 20.23 | 20.30 | +0.11 | +0.54% | 15:59 |
| XGD | iShares CANADIAN S&P TSX GLOBAL GOLD | 25.89 | 25.89 | 25.17 | 25.21 | -0.80 | -3.17% | 15:59 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
Quotes
My Portfolio
Equities & ETFs
Forex
Resources
- MarketClub
- Drift Trader
- Market Commentary
- Trader’s Blog
- Stock of the Week
- Symbol List
- Free Email Services
- Free Tools