| Market | Name | Open | High | Low | Last | Change | Pct | Time |
|---|---|---|---|---|---|---|---|---|
| AAXJ | iShares MSCI ASIA EX ETF | 94.580 | 94.890 | 93.765 | 94.075 | -0.425 | -0.45% | 15:59 |
| ACWI | iShares MSCI ACWI FUND | 135.99 | 136.12 | 134.26 | 134.62 | -1.76 | -1.31% | 15:59 |
| ACWX | iShares MSCI ACW US IND | 66.700 | 67.025 | 66.120 | 66.350 | -0.460 | -0.69% | 15:59 |
| IBB | iShares NSDQ BIOTECH ETF | 164.95 | 165.34 | 160.27 | 160.48 | -4.78 | -2.98% | 15:59 |
| BIL | SPDR LHM 1-3-MO TBIL | 91.62 | 91.63 | 91.62 | 91.62 | +0.02 | +0.02% | 15:59 |
| BWX | SPDR SER TRUST LHMN ITB ETF | 21.730 | 21.795 | 21.650 | 21.705 | -0.095 | -0.44% | 15:59 |
| CWI | SPDR MSCI ACWI EXUS ETF | 35.580 | 35.830 | 35.395 | 35.485 | -0.265 | -0.75% | 15:59 |
| DIA | DIAMONDS TRUST SENIOR 1 ETF | 457.43 | 457.50 | 450.49 | 451.82 | -7.49 | -1.66% | 15:59 |
| EEM | iShares MSCI EMERGING MK ETF | 55.380 | 55.740 | 55.000 | 55.195 | -0.275 | -0.50% | 15:59 |
| EFA | iShares MSCI EAFE IDXETF | 94.290 | 94.840 | 93.515 | 93.810 | -0.850 | -0.91% | 15:59 |
| EPP | iShares MSCI PACIFIC EXJAPAN | 51.88 | 52.29 | 51.79 | 51.97 | 0.00 | 0.00% | 15:59 |
| EWA | iShares MSCI AUS INDXETF | 27.160 | 27.415 | 27.080 | 27.240 | +0.070 | +0.26% | 15:59 |
| EWC | iShares MSCI CANADA ETF | 53.490 | 53.955 | 53.380 | 53.650 | -0.060 | -0.11% | 15:59 |
| EWD | iShares SWEDEN INDEX FUND | 47.12 | 47.40 | 46.74 | 46.88 | -0.43 | -0.92% | 15:59 |
| EWG | iShares GERMANY INDEX | 38.320 | 38.540 | 37.975 | 38.095 | -0.575 | -1.51% | 15:59 |
| EWH | iShares HONG KONG INDEX | 22.4100 | 22.5600 | 22.3444 | 22.3900 | -0.1800 | -0.80% | 15:59 |
| EWI | iShares ITALY INDEX FUND | 51.270 | 51.680 | 50.950 | 51.115 | -0.355 | -0.69% | 15:59 |
| EWJ | iShares JAPAN INDEX FUND | 82.190 | 82.525 | 81.190 | 81.450 | -1.260 | -1.55% | 15:59 |
| EWL | iShares SWITZERLAND INDEX | 57.270 | 57.515 | 56.820 | 56.975 | -0.325 | -0.57% | 15:59 |
| EWM | iShares MSCI MALAYSIAETF | 28.380 | 28.530 | 28.365 | 28.420 | +0.140 | +0.49% | 15:59 |
| EWO | iShares MSCI AUSTRIA ETF | 34.54 | 34.72 | 34.16 | 34.29 | -0.54 | -1.57% | 15:59 |
| EWP | iShares SPAIN INDEX FUND | 52.1500 | 52.6600 | 51.7962 | 51.9700 | -0.4900 | -0.94% | 15:59 |
| EWQ | iShares FRANCE INDEX FUND | 42.080 | 42.370 | 41.715 | 41.890 | -0.360 | -0.86% | 15:59 |
| EWS | iShares SINGAPORE INDEX | 27.740 | 27.800 | 27.510 | 27.585 | -0.025 | -0.09% | 15:59 |
| EWT | iShares MSCI TAIWAN ETF | 70.040 | 70.300 | 69.230 | 69.505 | -0.595 | -0.86% | 15:59 |
| EWU | iShares UN KINGDOM INDEX FUND | 44.100 | 44.540 | 43.985 | 44.105 | -0.115 | -0.26% | 15:59 |
| EWW | iShares MEXICO INDEX FUND | 72.450 | 73.205 | 71.825 | 72.140 | -1.150 | -1.59% | 15:59 |
| EWY | iShares MSCI SOUTH KOREA | 121.90 | 123.15 | 119.76 | 121.00 | +1.01 | +0.83% | 15:59 |
| EWZ | iShares MSCI BRAZIL ETF | 36.48 | 37.14 | 36.46 | 36.63 | -0.17 | -0.46% | 15:59 |
| EZA | iShares MSCI S AFR ETF | 63.060 | 65.080 | 63.055 | 64.245 | +0.265 | +0.41% | 15:59 |
| FEZ | SPDR DJ EU STOXX 50 ETF | 60.250 | 60.650 | 59.615 | 59.830 | -0.630 | -1.05% | 15:59 |
| FXI | iShares FTSE/XINHUA 25 | 34.980 | 35.085 | 34.770 | 34.845 | -0.085 | -0.24% | 15:59 |
| GLD | SPDR GOLD TRUST ETF | 406.27 | 418.40 | 405.41 | 414.82 | +14.18 | +3.42% | 15:59 |
| GSG | iShares GSCI COMMDTY ETF | 31.570 | 32.215 | 31.520 | 32.060 | +1.090 | +3.40% | 15:59 |
| GWX | SPDR S&P INTL SM-CAP ETF | 41.22 | 41.65 | 41.02 | 41.13 | -0.33 | -0.80% | 15:53 |
| HYG | iShares IBOXX USDHY ETF | 78.740 | 78.835 | 78.565 | 78.745 | -0.175 | -0.22% | 15:59 |
| IAI | iShares DJ US BROKERS | 161.25 | 161.25 | 157.78 | 158.34 | -4.16 | -2.63% | 15:59 |
| IAT | iShares DJ US REGIONAL | 52.88 | 52.89 | 51.99 | 52.16 | -0.92 | -1.76% | 15:59 |
| IDU | iShares DJ US UTIL ETF | 114.910 | 116.505 | 114.910 | 115.405 | +0.595 | +0.52% | 15:59 |
| IEV | iShares S&PEUROPE 350 ETF | 65.94 | 66.29 | 65.29 | 65.52 | -0.57 | -0.87% | 15:59 |
| IEZ | iShares DJ OIL EQUITY & SER | 29.4600 | 30.0000 | 29.4401 | 29.8350 | +0.2850 | +0.96% | 15:59 |
| IGM | iShares S&P GSTI TEC ETF | 116.8000 | 117.0228 | 114.9400 | 115.3400 | -2.4300 | -2.11% | 15:59 |
| IJH | iShares S&P MID-CAP 400 ETF | 66.910 | 67.010 | 65.970 | 66.175 | -1.035 | -1.57% | 15:59 |
| IJJ | iShares S&PMC 400 VALUE ETF | 131.07 | 131.27 | 129.35 | 129.70 | -1.99 | -1.54% | 15:59 |
| IJK | iShares S&PMC 400 GROWTH ETF | 99.73 | 99.89 | 98.34 | 98.64 | -1.63 | -1.65% | 15:59 |
| IJR | iShares S&P SM-CAP 600 ETF | 122.94 | 123.35 | 121.39 | 121.80 | -1.87 | -1.54% | 15:59 |
| IJS | iShares S&PSC 600 VALUE ETF | 117.92 | 118.01 | 116.23 | 116.57 | -1.92 | -1.65% | 15:58 |
| ILF | iShares S&P LATAM 40 ETF | 33.810 | 34.360 | 33.770 | 33.895 | -0.205 | -0.61% | 15:59 |
| IOO | iShares S&P GLOBAL 100 ETF | 118.8000 | 118.8100 | 117.0800 | 117.4899 | -1.7701 | -1.51% | 15:59 |
| IVE | iShares S&P 500 VALUE ETF | 209.66 | 209.76 | 207.10 | 207.66 | -2.47 | -1.19% | 15:59 |
| IVV | iShares TRUST S&P 500 IDXETF | 645.54 | 645.57 | 636.00 | 637.85 | -10.16 | -1.60% | 15:59 |
| IVW | iShares S&P 500 GROWTH ETF | 111.23 | 111.25 | 109.36 | 109.68 | -2.24 | -2.04% | 15:59 |
| IWB | iShares TRUST RUSSELL 1000 ETF | 352.57 | 352.57 | 347.25 | 348.27 | -5.71 | -1.64% | 15:59 |
| IWC | iShares RUSSELL MICRO-CAP | 159.2000 | 159.5972 | 156.4700 | 156.7000 | -3.5600 | -2.27% | 15:56 |
| IWD | iShares RUSSELL 1000 VALUE | 211.90 | 212.40 | 209.63 | 210.23 | -2.28 | -1.09% | 15:59 |
| IWF | iShares RUSSELL 1000 GROUP | 419.960 | 419.980 | 411.970 | 413.165 | -9.185 | -2.22% | 15:59 |
| IWM | iShares TRUST RUSSELL 2000 | 246.050 | 246.740 | 242.410 | 243.315 | -4.125 | -1.70% | 15:59 |
| IWN | iShares RUS 2000 VALUE ETF | 188.17 | 188.89 | 185.90 | 186.56 | -2.75 | -1.47% | 15:59 |
| IWO | iShares RUSSELL 2000 GROUP ETF | 311.87 | 312.15 | 306.33 | 307.40 | -6.28 | -2.04% | 15:59 |
| IWP | iShares RUSS MCAP GROUP ETF | 127.07 | 127.07 | 124.63 | 125.04 | -2.77 | -2.22% | 15:59 |
| IWR | iShares RUSS MCAP IDXETF | 96.33 | 96.62 | 95.20 | 95.49 | -1.23 | -1.29% | 15:59 |
| IWS | iShares RUSSELL MCAP VLETF | 144.350 | 144.915 | 142.870 | 143.310 | -1.460 | -1.02% | 15:59 |
| IWV | iShares TRUST RUSSELL 3000 | 366.44 | 366.44 | 360.83 | 361.76 | -6.22 | -1.72% | 15:59 |
| IXC | iShares S&P GLOBAL ENGYETF | 57.45 | 58.35 | 57.25 | 58.28 | +0.88 | +1.51% | 15:59 |
| IYC | iShares DJ US CONSUMER ETF | 96.00 | 96.00 | 94.05 | 94.28 | -1.98 | -2.10% | 15:59 |
| IYE | iShares TRUST ENERGY SECURITY ETF | 65.13 | 66.41 | 64.87 | 66.24 | +1.12 | +1.69% | 15:59 |
| IYF | iShares DJ US FINANCIAL SECTOR | 116.03 | 116.03 | 113.62 | 113.99 | -2.72 | -2.39% | 15:59 |
| IYG | iShares DJ US FINANCIAL ETF | 81.690 | 81.690 | 79.865 | 80.135 | -2.075 | -2.59% | 15:59 |
| IYH | iShares DJ US HEALTH CARE ETF | 61.170 | 61.170 | 59.965 | 60.070 | -1.070 | -1.78% | 15:59 |
| IYK | iShares DJ US CONSUMER GOOD | 69.410 | 70.170 | 69.200 | 69.765 | +0.455 | +0.65% | 15:59 |
| IYM | iShares DJ US BASIC MATERIALS | 170.32 | 172.01 | 170.09 | 170.77 | -0.01 | -0.01% | 15:56 |
| IYR | iShares DJ US RL EST ETF | 93.190 | 93.675 | 92.450 | 92.690 | -0.650 | -0.70% | 15:59 |
| IYW | iShares TRUST DJ US TECHETF | 178.7500 | 178.9899 | 175.7200 | 176.3400 | -3.6700 | -2.08% | 15:59 |
| IYY | iShares DJ US INDEX FUND ETF | 156.420 | 156.434 | 154.250 | 154.680 | -2.520 | -1.63% | 15:59 |
| JNK | SPDR LEHMAN BROS HY BOND FUND | 94.6900 | 94.7901 | 94.4850 | 94.6800 | -0.2700 | -0.29% | 15:59 |
| KBE | SPDR KBW BANK INDEX FUND ETF | 58.670 | 58.775 | 57.750 | 57.910 | -1.180 | -2.04% | 15:59 |
| KIE | SPDR KBW INSURANCE ETF | 54.740 | 54.750 | 53.445 | 53.550 | -1.280 | -2.39% | 15:59 |
| KRE | SPDR KBW REGIONAL BANKING | 64.040 | 64.240 | 63.210 | 63.385 | -1.085 | -1.71% | 15:59 |
| LQD | iShares IBOXX INVTOP ETF | 107.470 | 107.865 | 107.355 | 107.620 | -0.260 | -0.24% | 16:33 |
| OEF | iShares S&P 100 INDEX ETF | 313.760 | 313.760 | 308.610 | 309.455 | -5.505 | -1.78% | 15:59 |
| RWR | SPDR DJ WIL REIT ETF | 99.96 | 100.33 | 99.05 | 99.30 | -0.77 | -0.78% | 15:59 |
| RWX | SPDR DJ WIL INTL REALTY ETF | 26.2200 | 26.2800 | 26.0808 | 26.0808 | -0.3592 | -1.37% | 15:57 |
| SCJ | iShares MSCI JAPAN SC ETF | 95.43 | 95.73 | 94.44 | 94.79 | -1.04 | -1.10% | 15:59 |
| SDY | SPDR S&P DIVIDEND INDEX FUND | 145.16 | 145.76 | 144.14 | 144.49 | -0.79 | -0.55% | 15:59 |
| TFI | SPDR LEH MUNI-BOND ETF | 44.98 | 45.12 | 44.95 | 45.10 | +0.03 | +0.07% | 15:59 |
| TIP | iShares LEHMAN BROS TIPS ETF | 109.650 | 109.865 | 109.580 | 109.665 | -0.095 | -0.09% | 15:59 |
| XBI | SPDR S&P BIOTECH ETF | 123.24 | 123.69 | 119.51 | 119.63 | -4.27 | -3.57% | 15:59 |
| XES | SPDR S&P OILGAS EQUP ETF | 118.65 | 120.25 | 118.63 | 119.21 | +0.16 | +0.13% | 15:59 |
| XHB | SPDR S&P HMBLDRS INDEX FUND | 97.49 | 98.26 | 96.30 | 96.57 | -1.49 | -1.54% | 15:59 |
| XLB | SECTOR SPDR TRUST MTRL ETF | 49.04 | 49.29 | 48.78 | 48.94 | -0.15 | -0.31% | 15:59 |
| XLE | SPDR ENERGY SECTOR ETF | 61.57 | 62.79 | 61.26 | 62.61 | +1.09 | +1.74% | 15:59 |
| XLF | SPDR FINANCIAL SECTOR ETF | 48.790 | 48.835 | 47.670 | 47.830 | -1.220 | -2.55% | 15:59 |
| XLI | SPDR INDUSTRIAL SECTOR ETF | 160.720 | 161.290 | 158.850 | 159.305 | -1.965 | -1.23% | 15:59 |
| XLK | SPDR TECH SECURITY ETF | 131.530 | 132.045 | 129.575 | 130.070 | -2.430 | -1.87% | 15:59 |
| XLP | SPDR CONSUMER STAPLES SECURITY ETF | 81.2700 | 82.3151 | 80.9900 | 81.8400 | +0.7000 | +0.86% | 15:59 |
| XLU | SPDR UTIL SECTOR ETF | 45.370 | 46.075 | 45.300 | 45.640 | +0.310 | +0.68% | 15:59 |
| XLV | SPDR SELECT SECTOR HEALTH ETF | 145.720 | 145.800 | 143.070 | 143.335 | -2.405 | -1.68% | 15:59 |
| XLY | SPDR CONSUMER DISCRETIONARY SECURITY ETF | 108.310 | 108.310 | 105.445 | 105.785 | -3.045 | -2.88% | 15:59 |
| XME | SPDR S&P METALS & MINING | 104.6400 | 107.5825 | 104.2500 | 105.9700 | +1.0500 | +0.99% | 15:59 |
| XOP | SPDR S&P OILGAS EPL ETF | 186.66 | 188.48 | 185.23 | 188.21 | +2.89 | +1.54% | 15:59 |
| XRT | SPDR S&P RETAIL ETF | 79.65 | 79.71 | 78.38 | 78.63 | -1.33 | -1.69% | 15:59 |
| TXDV | iShares CANADIAN DJ CANADA SELECT DIVIDEND | 431.78 | 433.23 | 430.86 | 432.03 | -0.35 | -0.08% | 15:59 |
| XCB | iShares CANADIAN DEX ALL | 19.890 | 19.910 | 19.865 | 19.900 | -0.010 | -0.05% | 15:53 |
| XGD | iShares CANADIAN S&P TSX GLOBAL GOLD | 51.27 | 53.64 | 51.00 | 53.08 | +1.89 | +3.56% | 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