| Market | Name | Open | High | Low | Last | Change | Pct | Time |
|---|---|---|---|---|---|---|---|---|
| AAXJ | iShares MSCI ASIA EX ETF | 92.727 | 92.935 | 88.583 | 88.607 | -3.962 | -4.45% | 16:19 |
| ACWI | iShares MSCI ACWI FUND | 139.39 | 139.63 | 135.52 | 135.52 | -3.75 | -2.76% | 16:19 |
| ACWX | iShares MSCI ACW US IND | 65.443 | 65.477 | 63.713 | 63.713 | -1.747 | -2.73% | 16:19 |
| IBB | iShares NSDQ BIOTECH ETF | 152.07 | 152.30 | 149.67 | 149.99 | -2.08 | -1.39% | 16:19 |
| BIL | SPDR LHM 1-3-MO TBIL | 91.56 | 91.57 | 91.56 | 91.57 | +0.04 | +0.04% | 15:59 |
| BWX | SPDR SER TRUST LHMN ITB ETF | 22.6800 | 22.7550 | 22.6002 | 22.7350 | +0.1550 | +0.68% | 15:59 |
| CWI | SPDR MSCI ACWI EXUS ETF | 35.16 | 35.19 | 34.33 | 34.37 | -0.84 | -2.44% | 15:59 |
| DIA | DIAMONDS TRUST SENIOR 1 ETF | 465.05 | 466.50 | 454.72 | 454.87 | -8.63 | -1.90% | 15:59 |
| EEM | iShares MSCI EMERGING MK ETF | 53.9600 | 54.0400 | 51.8219 | 51.9550 | -1.9750 | -3.80% | 15:59 |
| EFA | iShares MSCI EAFE IDXETF | 93.6800 | 93.7662 | 92.1150 | 92.2350 | -1.7350 | -1.88% | 16:00 |
| EPP | iShares MSCI PACIFIC EXJAPAN | 51.820 | 51.950 | 50.455 | 50.520 | -1.120 | -2.22% | 15:59 |
| EWA | iShares MSCI AUS INDXETF | 27.040 | 27.075 | 26.410 | 26.440 | -0.480 | -1.82% | 15:59 |
| EWC | iShares MSCI CANADA ETF | 50.5900 | 50.8250 | 49.8550 | 49.8627 | -0.6673 | -1.34% | 15:59 |
| EWD | iShares SWEDEN INDEX FUND | 47.58 | 47.71 | 46.90 | 46.92 | -0.28 | -0.60% | 15:59 |
| EWG | iShares GERMANY INDEX | 42.140 | 42.260 | 41.510 | 41.515 | -0.575 | -1.38% | 15:59 |
| EWH | iShares HONG KONG INDEX | 21.6200 | 21.6301 | 20.6000 | 20.6450 | -0.9150 | -4.43% | 15:59 |
| EWI | iShares ITALY INDEX FUND | 51.130 | 51.130 | 50.295 | 50.310 | -0.820 | -1.63% | 15:59 |
| EWJ | iShares JAPAN INDEX FUND | 79.830 | 80.070 | 78.205 | 78.350 | -3.200 | -4.08% | 15:59 |
| EWL | iShares SWITZERLAND INDEX | 56.6000 | 56.6550 | 56.0693 | 56.1100 | -0.2500 | -0.45% | 15:59 |
| EWM | iShares MSCI MALAYSIAETF | 25.790 | 25.840 | 25.325 | 25.325 | -0.655 | -2.59% | 15:59 |
| EWO | iShares MSCI AUSTRIA ETF | 30.9700 | 31.0000 | 30.7000 | 30.7589 | -0.3001 | -0.98% | 15:54 |
| EWP | iShares SPAIN INDEX FUND | 49.000 | 49.090 | 48.280 | 48.335 | -0.335 | -0.69% | 15:59 |
| EWQ | iShares FRANCE INDEX FUND | 43.89 | 43.95 | 43.20 | 43.25 | -0.64 | -1.48% | 15:59 |
| EWS | iShares SINGAPORE INDEX | 29.0300 | 29.1035 | 28.3200 | 28.3300 | -0.6900 | -2.44% | 15:59 |
| EWT | iShares MSCI TAIWAN ETF | 64.930 | 64.950 | 61.600 | 61.615 | -3.215 | -5.22% | 16:00 |
| EWU | iShares UN KINGDOM INDEX FUND | 42.100 | 42.135 | 41.685 | 41.740 | -0.330 | -0.79% | 15:59 |
| EWW | iShares MEXICO INDEX FUND | 65.51 | 65.79 | 64.18 | 64.41 | -1.01 | -1.57% | 15:59 |
| EWY | iShares MSCI SOUTH KOREA | 84.220 | 84.400 | 80.630 | 80.765 | -2.665 | -3.30% | 15:59 |
| EWZ | iShares MSCI BRAZIL ETF | 29.620 | 29.640 | 28.660 | 28.795 | -0.875 | -3.04% | 15:59 |
| EZA | iShares MSCI S AFR ETF | 65.100 | 65.235 | 63.160 | 63.300 | -1.760 | -2.78% | 15:59 |
| FEZ | SPDR DJ EU STOXX 50 ETF | 62.1700 | 62.2599 | 61.0700 | 61.0850 | -1.0950 | -1.79% | 15:59 |
| FXI | iShares FTSE/XINHUA 25 | 40.390 | 40.695 | 38.120 | 38.350 | -2.160 | -5.64% | 16:00 |
| GLD | SPDR GOLD TRUST ETF | 367.54 | 370.31 | 365.44 | 369.14 | +3.71 | +1.01% | 15:59 |
| GSG | iShares GSCI COMMDTY ETF | 22.70 | 22.78 | 22.37 | 22.44 | -0.49 | -2.18% | 15:59 |
| GWX | SPDR S&P INTL SM-CAP ETF | 39.96 | 40.00 | 39.31 | 39.33 | -0.93 | -2.36% | 15:59 |
| HYG | iShares IBOXX USDHY ETF | 80.48 | 80.49 | 79.95 | 79.98 | -0.44 | -0.55% | 16:00 |
| IAI | iShares DJ US BROKERS | 176.83 | 177.59 | 171.60 | 171.60 | -4.58 | -2.67% | 15:59 |
| IAT | iShares DJ US REGIONAL | 51.45 | 51.55 | 48.96 | 48.98 | -2.29 | -4.68% | 15:59 |
| IDU | iShares DJ US UTIL ETF | 114.78 | 115.26 | 113.83 | 113.92 | -0.49 | -0.43% | 15:57 |
| IEV | iShares S&PEUROPE 350 ETF | 65.900 | 65.950 | 64.980 | 65.025 | -0.735 | -1.13% | 15:59 |
| IEZ | iShares DJ OIL EQUITY & SER | 18.75 | 18.79 | 17.86 | 17.86 | -1.05 | -5.88% | 15:59 |
| IGM | iShares S&P GSTI TEC ETF | 129.54 | 129.92 | 124.21 | 124.28 | -5.08 | -4.09% | 15:59 |
| IJH | iShares S&P MID-CAP 400 ETF | 65.2400 | 65.3400 | 63.2000 | 63.2301 | -1.8599 | -2.94% | 15:59 |
| IJJ | iShares S&PMC 400 VALUE ETF | 129.58 | 129.79 | 125.36 | 125.43 | -3.77 | -3.01% | 15:59 |
| IJK | iShares S&PMC 400 GROWTH ETF | 95.8800 | 96.1187 | 93.1000 | 93.1400 | -2.5600 | -2.75% | 15:59 |
| IJR | iShares S&P SM-CAP 600 ETF | 118.12 | 118.43 | 114.13 | 114.22 | -3.73 | -3.26% | 15:59 |
| IJS | iShares S&PSC 600 VALUE ETF | 110.02 | 110.23 | 105.87 | 105.95 | -3.90 | -3.68% | 15:59 |
| ILF | iShares S&P LATAM 40 ETF | 27.9000 | 27.9292 | 27.1643 | 27.2100 | -0.7000 | -2.57% | 15:59 |
| IOO | iShares S&P GLOBAL 100 ETF | 121.66 | 121.97 | 118.08 | 118.11 | -3.44 | -2.91% | 15:59 |
| IVE | iShares S&P 500 VALUE ETF | 207.420 | 207.790 | 202.450 | 202.525 | -4.575 | -2.26% | 15:59 |
| IVV | iShares TRUST S&P 500 IDXETF | 675.4100 | 677.2036 | 656.0301 | 656.1850 | -18.3350 | -2.79% | 15:59 |
| IVW | iShares S&P 500 GROWTH ETF | 122.25 | 122.66 | 118.24 | 118.29 | -3.77 | -3.19% | 15:59 |
| IWB | iShares TRUST RUSSELL 1000 ETF | 368.880 | 369.850 | 358.285 | 358.430 | -9.860 | -2.75% | 15:59 |
| IWC | iShares RUSSELL MICRO-CAP | 155.530 | 155.965 | 149.050 | 149.050 | -5.290 | -3.54% | 15:59 |
| IWD | iShares RUSSELL 1000 VALUE | 204.01 | 204.59 | 199.40 | 199.47 | -4.23 | -2.12% | 15:59 |
| IWF | iShares RUSSELL 1000 GROUP | 475.4800 | 476.7442 | 459.3000 | 459.3600 | -15.2400 | -3.32% | 15:59 |
| IWM | iShares TRUST RUSSELL 2000 | 245.780 | 246.885 | 237.560 | 237.720 | -7.410 | -3.12% | 15:59 |
| IWN | iShares RUS 2000 VALUE ETF | 178.27 | 179.02 | 172.14 | 172.29 | -5.40 | -3.13% | 15:59 |
| IWO | iShares RUSSELL 2000 GROUP ETF | 327.67 | 328.73 | 316.84 | 317.08 | -9.66 | -3.04% | 15:59 |
| IWP | iShares RUSS MCAP GROUP ETF | 144.2200 | 144.5543 | 139.7200 | 139.7500 | -4.0700 | -2.91% | 15:59 |
| IWR | iShares RUSS MCAP IDXETF | 96.800 | 96.870 | 93.965 | 93.990 | -2.510 | -2.67% | 15:59 |
| IWS | iShares RUSSELL MCAP VLETF | 139.470 | 139.666 | 135.620 | 135.655 | -3.475 | -2.56% | 15:59 |
| IWV | iShares TRUST RUSSELL 3000 | 382.08 | 383.12 | 371.18 | 371.30 | -10.25 | -2.76% | 15:59 |
| IXC | iShares S&P GLOBAL ENGYETF | 41.0000 | 41.1399 | 40.1900 | 40.2000 | -1.1300 | -2.81% | 15:59 |
| IYC | iShares DJ US CONSUMER ETF | 102.97 | 103.41 | 100.73 | 100.73 | -2.27 | -2.25% | 15:59 |
| IYE | iShares TRUST ENERGY SECURITY ETF | 46.510 | 46.680 | 45.390 | 45.395 | -1.365 | -3.01% | 15:59 |
| IYF | iShares DJ US FINANCIAL SECTOR | 124.990 | 125.525 | 121.785 | 121.850 | -2.880 | -2.36% | 15:59 |
| IYG | iShares DJ US FINANCIAL ETF | 88.5400 | 88.8308 | 86.2100 | 86.2100 | -2.1100 | -2.45% | 15:59 |
| IYH | iShares DJ US HEALTH CARE ETF | 61.090 | 61.090 | 59.815 | 59.875 | -1.015 | -1.70% | 15:59 |
| IYK | iShares DJ US CONSUMER GOOD | 68.170 | 68.810 | 68.150 | 68.417 | +0.467 | +0.68% | 15:59 |
| IYM | iShares DJ US BASIC MATERIALS | 148.80 | 149.08 | 145.73 | 145.81 | -2.91 | -2.00% | 15:53 |
| IYR | iShares DJ US RL EST ETF | 95.080 | 95.250 | 93.625 | 93.735 | -1.075 | -1.15% | 15:59 |
| IYW | iShares TRUST DJ US TECHETF | 201.08 | 201.50 | 192.65 | 192.77 | -7.84 | -4.07% | 15:59 |
| IYY | iShares DJ US INDEX FUND ETF | 163.90 | 164.27 | 159.51 | 159.73 | -3.85 | -2.42% | 15:52 |
| JNK | SPDR LEHMAN BROS HY BOND FUND | 97.000 | 97.000 | 96.320 | 96.345 | -0.595 | -0.62% | 16:00 |
| KBE | SPDR KBW BANK INDEX FUND ETF | 58.930 | 59.300 | 56.450 | 56.485 | -2.255 | -3.99% | 15:59 |
| KIE | SPDR KBW INSURANCE ETF | 59.320 | 59.600 | 58.325 | 58.350 | -0.850 | -1.46% | 15:59 |
| KRE | SPDR KBW REGIONAL BANKING | 63.22 | 63.60 | 60.16 | 60.22 | -2.73 | -4.54% | 15:59 |
| LQD | iShares IBOXX INVTOP ETF | 111.48 | 111.55 | 111.28 | 111.35 | +0.31 | +0.28% | 15:59 |
| OEF | iShares S&P 100 INDEX ETF | 336.63 | 337.67 | 326.63 | 326.75 | -9.48 | -2.90% | 15:59 |
| RWR | SPDR DJ WIL REIT ETF | 98.32 | 98.37 | 96.66 | 96.73 | -1.26 | -1.30% | 15:59 |
| RWX | SPDR DJ WIL INTL REALTY ETF | 27.29 | 27.30 | 27.01 | 27.07 | -0.09 | -0.33% | 15:59 |
| SCJ | iShares MSCI JAPAN SC ETF | 89.2000 | 89.3300 | 88.0800 | 88.3500 | -2.4796 | -2.81% | 15:59 |
| SDY | SPDR S&P DIVIDEND INDEX FUND | 139.55 | 139.78 | 137.48 | 137.53 | -1.53 | -1.11% | 15:59 |
| TFI | SPDR LEH MUNI-BOND ETF | 45.680 | 45.680 | 45.590 | 45.655 | +0.105 | +0.23% | 16:00 |
| TIP | iShares LEHMAN BROS TIPS ETF | 111.420 | 111.655 | 111.365 | 111.535 | +0.415 | +0.37% | 15:59 |
| XBI | SPDR S&P BIOTECH ETF | 107.0000 | 107.0799 | 104.1300 | 104.9700 | -1.5500 | -1.48% | 15:59 |
| XES | SPDR S&P OILGAS EQUP ETF | 71.5400 | 71.8985 | 68.0900 | 68.1100 | -4.1700 | -6.13% | 15:59 |
| XHB | SPDR S&P HMBLDRS INDEX FUND | 105.88 | 106.22 | 103.39 | 103.68 | -1.69 | -1.63% | 15:59 |
| XLB | SECTOR SPDR TRUST MTRL ETF | 88.840 | 89.040 | 86.845 | 86.855 | -1.815 | -2.09% | 15:59 |
| XLE | SPDR ENERGY SECTOR ETF | 87.110 | 87.550 | 85.210 | 85.217 | -2.543 | -2.98% | 15:59 |
| XLF | SPDR FINANCIAL SECTOR ETF | 53.4600 | 53.6799 | 52.1600 | 52.1700 | -1.1500 | -2.20% | 15:59 |
| XLI | SPDR INDUSTRIAL SECTOR ETF | 153.700 | 154.200 | 149.890 | 149.915 | -3.375 | -2.25% | 16:00 |
| XLK | SPDR TECH SECURITY ETF | 290.71 | 291.34 | 278.28 | 278.38 | -11.82 | -4.25% | 15:59 |
| XLP | SPDR CONSUMER STAPLES SECURITY ETF | 78.300 | 78.770 | 78.105 | 78.125 | +0.085 | +0.11% | 15:59 |
| XLU | SPDR UTIL SECTOR ETF | 90.900 | 91.370 | 90.100 | 90.185 | -0.385 | -0.43% | 15:59 |
| XLV | SPDR SELECT SECTOR HEALTH ETF | 144.66 | 144.74 | 141.94 | 142.12 | -2.07 | -1.46% | 16:00 |
| XLY | SPDR CONSUMER DISCRETIONARY SECURITY ETF | 235.330 | 236.420 | 228.730 | 228.765 | -6.455 | -2.82% | 15:59 |
| XME | SPDR S&P METALS & MINING | 103.83 | 105.76 | 100.77 | 100.89 | -1.47 | -1.46% | 15:59 |
| XOP | SPDR S&P OILGAS EPL ETF | 129.08 | 129.77 | 123.92 | 123.95 | -7.05 | -5.69% | 15:59 |
| XRT | SPDR S&P RETAIL ETF | 83.700 | 84.020 | 80.875 | 80.940 | -2.600 | -3.21% | 16:00 |
| TXDV | iShares CANADIAN DJ CANADA SELECT DIVIDEND | 402.21 | 402.79 | 399.76 | 399.90 | -2.06 | -0.52% | 16:00 |
| XCB | iShares CANADIAN DEX ALL | 20.360 | 20.390 | 20.345 | 20.380 | +0.020 | +0.10% | 15:59 |
| XGD | iShares CANADIAN S&P TSX GLOBAL GOLD | 45.76 | 45.95 | 45.18 | 45.66 | +0.16 | +0.35% | 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