| Market | Name | Open | High | Low | Last | Change | Pct | Time |
|---|---|---|---|---|---|---|---|---|
| AAXJ | iShares MSCI ASIA EX ETF | 101.62 | 103.56 | 101.59 | 103.43 | +0.82 | +0.80% | 15:59 |
| ACWI | iShares MSCI ACWI FUND | 144.330 | 146.440 | 144.250 | 146.375 | +1.335 | +0.92% | 15:59 |
| ACWX | iShares MSCI ACW US IND | 71.750 | 72.815 | 71.640 | 72.775 | +0.485 | +0.67% | 15:59 |
| IBB | iShares NSDQ BIOTECH ETF | 170.350 | 173.355 | 170.100 | 172.220 | +2.850 | +1.68% | 15:59 |
| BIL | SPDR LHM 1-3-MO TBIL | 91.5400 | 91.5550 | 91.5400 | 91.5438 | +0.0238 | +0.03% | 14:08 |
| BWX | SPDR SER TRUST LHMN ITB ETF | 22.50 | 22.56 | 22.46 | 22.48 | +0.21 | +0.94% | 14:07 |
| CWI | SPDR MSCI ACWI EXUS ETF | 39.65 | 39.96 | 39.61 | 39.69 | +0.55 | +1.41% | 14:06 |
| DIA | DIAMONDS TRUST SENIOR 1 ETF | 490.6000 | 497.0400 | 490.3600 | 494.8450 | +9.4212 | +1.94% | 14:08 |
| EEM | iShares MSCI EMERGING MK ETF | 63.530 | 64.220 | 63.370 | 63.605 | +1.155 | +1.85% | 14:08 |
| EFA | iShares MSCI EAFE IDXETF | 104.510 | 105.130 | 104.210 | 104.455 | +1.445 | +1.40% | 14:08 |
| EPP | iShares MSCI PACIFIC EXJAPAN | 56.71 | 57.07 | 56.56 | 56.67 | +0.54 | +0.96% | 14:07 |
| EWA | iShares MSCI AUS INDXETF | 30.4200 | 30.4799 | 30.1900 | 30.2404 | +0.3104 | +1.04% | 14:08 |
| EWC | iShares MSCI CANADA ETF | 58.4400 | 58.7150 | 58.1900 | 58.5736 | +0.5836 | +1.01% | 14:08 |
| EWD | iShares SWEDEN INDEX FUND | 54.640 | 54.905 | 54.320 | 54.410 | +1.120 | +2.10% | 14:06 |
| EWG | iShares GERMANY INDEX | 43.49 | 43.70 | 43.16 | 43.26 | +0.90 | +2.12% | 14:06 |
| EWH | iShares HONG KONG INDEX | 23.4300 | 23.6099 | 23.3600 | 23.4750 | +0.0850 | +0.36% | 14:06 |
| EWI | iShares ITALY INDEX FUND | 59.05 | 59.17 | 58.64 | 58.81 | +0.92 | +1.59% | 14:04 |
| EWJ | iShares JAPAN INDEX FUND | 90.030 | 91.025 | 89.860 | 90.280 | +0.870 | +0.97% | 14:08 |
| EWL | iShares SWITZERLAND INDEX | 62.2300 | 62.8350 | 62.0500 | 62.5709 | +1.4609 | +2.39% | 14:08 |
| EWM | iShares MSCI MALAYSIAETF | 29.040 | 29.345 | 29.040 | 29.205 | +0.435 | +1.51% | 14:04 |
| EWO | iShares MSCI AUSTRIA ETF | 40.0600 | 40.3700 | 40.0600 | 40.1799 | +0.8599 | +2.19% | 13:01 |
| EWP | iShares SPAIN INDEX FUND | 58.68 | 58.99 | 58.36 | 58.42 | +1.05 | +1.83% | 14:07 |
| EWQ | iShares FRANCE INDEX FUND | 47.060 | 47.265 | 46.700 | 46.810 | +0.750 | +1.63% | 14:04 |
| EWS | iShares SINGAPORE INDEX | 29.4300 | 29.6699 | 29.3900 | 29.4100 | +0.2600 | +0.89% | 14:05 |
| EWT | iShares MSCI TAIWAN ETF | 83.0000 | 83.9886 | 82.7200 | 83.0450 | +1.6950 | +2.08% | 14:08 |
| EWU | iShares UN KINGDOM INDEX FUND | 48.1700 | 48.3700 | 48.0550 | 48.2615 | +0.4215 | +0.88% | 14:08 |
| EWW | iShares MEXICO INDEX FUND | 80.14 | 80.16 | 78.97 | 79.51 | +0.50 | +0.63% | 14:08 |
| EWY | iShares MSCI SOUTH KOREA | 151.15 | 154.99 | 150.09 | 152.34 | +4.87 | +3.30% | 14:08 |
| EWZ | iShares MSCI BRAZIL ETF | 41.870 | 41.890 | 41.190 | 41.355 | -0.115 | -0.28% | 14:08 |
| EZA | iShares MSCI S AFR ETF | 74.2200 | 75.6200 | 74.2100 | 74.9936 | +2.7636 | +3.83% | 14:05 |
| FEZ | SPDR DJ EU STOXX 50 ETF | 68.100 | 68.410 | 67.570 | 67.705 | +1.425 | +2.15% | 14:08 |
| FXI | iShares FTSE/XINHUA 25 | 37.620 | 37.880 | 37.530 | 37.625 | +0.395 | +1.06% | 14:08 |
| GLD | SPDR GOLD TRUST ETF | 445.69 | 448.70 | 445.32 | 446.90 | +6.82 | +1.55% | 14:08 |
| GSG | iShares GSCI COMMDTY ETF | 30.09 | 30.34 | 29.68 | 30.25 | -1.28 | -4.06% | 14:07 |
| GWX | SPDR S&P INTL SM-CAP ETF | 46.10 | 46.52 | 46.06 | 46.28 | +0.87 | +1.92% | 14:06 |
| HYG | iShares IBOXX USDHY ETF | 80.60 | 80.76 | 80.56 | 80.65 | +0.30 | +0.37% | 14:07 |
| IAI | iShares DJ US BROKERS | 178.7700 | 180.4955 | 178.0200 | 179.1399 | +2.0499 | +1.16% | 14:06 |
| IAT | iShares DJ US REGIONAL | 57.7300 | 59.0400 | 57.7300 | 58.4103 | +1.1203 | +1.96% | 14:07 |
| IDU | iShares DJ US UTIL ETF | 116.950 | 116.950 | 115.350 | 116.205 | -0.795 | -0.68% | 14:05 |
| IEV | iShares S&PEUROPE 350 ETF | 73.45 | 73.68 | 73.21 | 73.33 | +1.17 | +1.62% | 14:06 |
| IEZ | iShares DJ OIL EQUITY & SER | 28.54 | 29.07 | 28.24 | 28.92 | -0.27 | -0.92% | 14:07 |
| IGM | iShares S&P GSTI TEC ETF | 137.970 | 138.660 | 137.495 | 138.070 | +1.470 | +1.08% | 14:07 |
| IJH | iShares S&P MID-CAP 400 ETF | 72.2300 | 73.3799 | 72.1200 | 72.9000 | +1.4100 | +1.97% | 14:08 |
| IJJ | iShares S&PMC 400 VALUE ETF | 139.84 | 142.30 | 139.84 | 141.48 | +2.56 | +1.84% | 14:05 |
| IJK | iShares S&PMC 400 GROWTH ETF | 108.8000 | 110.4400 | 108.5600 | 109.7699 | +2.3299 | +2.17% | 14:08 |
| IJR | iShares S&P SM-CAP 600 ETF | 134.140 | 136.530 | 133.770 | 135.535 | +2.845 | +2.14% | 14:08 |
| IJS | iShares S&PSC 600 VALUE ETF | 126.1300 | 128.4700 | 126.1300 | 127.5899 | +2.4399 | +1.95% | 14:05 |
| ILF | iShares S&P LATAM 40 ETF | 38.50 | 38.50 | 37.75 | 37.98 | +0.04 | +0.11% | 14:08 |
| IOO | iShares S&P GLOBAL 100 ETF | 132.640 | 133.645 | 132.480 | 133.330 | +1.940 | +1.48% | 14:03 |
| IVE | iShares S&P 500 VALUE ETF | 219.54 | 221.72 | 219.45 | 220.95 | +2.34 | +1.07% | 14:07 |
| IVV | iShares TRUST S&P 500 IDXETF | 709.3700 | 715.6599 | 709.0401 | 713.0300 | +8.2900 | +1.18% | 14:08 |
| IVW | iShares S&P 500 GROWTH ETF | 127.67 | 128.68 | 127.55 | 128.19 | +1.61 | +1.27% | 14:08 |
| IWB | iShares TRUST RUSSELL 1000 ETF | 386.810 | 390.300 | 386.630 | 388.946 | +4.706 | +1.22% | 14:07 |
| IWC | iShares RUSSELL MICRO-CAP | 179.1700 | 182.1100 | 178.0001 | 180.9937 | +4.5137 | +2.56% | 14:03 |
| IWD | iShares RUSSELL 1000 VALUE | 225.74 | 228.02 | 225.58 | 227.24 | +2.30 | +1.02% | 14:07 |
| IWF | iShares RUSSELL 1000 GROUP | 473.780 | 477.815 | 473.250 | 475.750 | +6.520 | +1.39% | 14:08 |
| IWM | iShares TRUST RUSSELL 2000 | 273.830 | 277.630 | 273.115 | 275.610 | +5.660 | +2.10% | 14:08 |
| IWN | iShares RUS 2000 VALUE ETF | 204.290 | 208.075 | 204.220 | 206.550 | +4.290 | +2.12% | 14:07 |
| IWO | iShares RUSSELL 2000 GROUP ETF | 354.150 | 358.670 | 353.610 | 356.095 | +7.425 | +2.13% | 14:07 |
| IWP | iShares RUSS MCAP GROUP ETF | 136.800 | 138.660 | 136.775 | 137.590 | +2.520 | +1.87% | 14:07 |
| IWR | iShares RUSS MCAP IDXETF | 103.3600 | 104.6198 | 103.3300 | 104.1200 | +1.4000 | +1.36% | 14:07 |
| IWS | iShares RUSSELL MCAP VLETF | 154.64 | 156.51 | 154.64 | 155.87 | +1.98 | +1.29% | 14:05 |
| IWV | iShares TRUST RUSSELL 3000 | 402.04 | 405.83 | 401.95 | 404.39 | +4.99 | +1.25% | 14:05 |
| IXC | iShares S&P GLOBAL ENGYETF | 52.31 | 52.41 | 51.34 | 52.41 | -1.98 | -3.64% | 14:07 |
| IYC | iShares DJ US CONSUMER ETF | 104.08 | 105.70 | 104.08 | 105.17 | +1.92 | +1.86% | 14:02 |
| IYE | iShares TRUST ENERGY SECURITY ETF | 57.860 | 58.170 | 56.700 | 58.135 | -1.915 | -3.19% | 14:07 |
| IYF | iShares DJ US FINANCIAL SECTOR | 125.220 | 126.565 | 125.020 | 125.565 | +1.285 | +1.03% | 14:07 |
| IYG | iShares DJ US FINANCIAL ETF | 88.2200 | 89.2795 | 88.2200 | 88.5900 | +1.0100 | +1.15% | 14:05 |
| IYH | iShares DJ US HEALTH CARE ETF | 62.0600 | 62.7800 | 62.0600 | 62.5506 | +0.8206 | +1.33% | 14:08 |
| IYK | iShares DJ US CONSUMER GOOD | 69.44 | 70.29 | 69.36 | 70.15 | +0.55 | +0.79% | 14:07 |
| IYM | iShares DJ US BASIC MATERIALS | 183.380 | 185.805 | 182.545 | 185.300 | +1.660 | +0.90% | 14:05 |
| IYR | iShares DJ US RL EST ETF | 101.7600 | 103.0404 | 101.4800 | 102.8550 | +1.4950 | +1.47% | 14:08 |
| IYW | iShares TRUST DJ US TECHETF | 209.16 | 210.27 | 208.55 | 209.54 | +2.98 | +1.44% | 14:07 |
| IYY | iShares DJ US INDEX FUND ETF | 171.890 | 173.455 | 171.890 | 172.890 | +2.100 | +1.23% | 13:31 |
| JNK | SPDR LEHMAN BROS HY BOND FUND | 96.980 | 97.240 | 96.895 | 97.105 | +0.395 | +0.41% | 14:07 |
| KBE | SPDR KBW BANK INDEX FUND ETF | 63.820 | 65.440 | 63.820 | 64.695 | +1.585 | +2.51% | 14:07 |
| KIE | SPDR KBW INSURANCE ETF | 57.880 | 58.885 | 57.880 | 58.410 | +0.750 | +1.30% | 14:07 |
| KRE | SPDR KBW REGIONAL BANKING | 69.650 | 71.440 | 69.545 | 70.545 | +1.715 | +2.49% | 14:08 |
| LQD | iShares IBOXX INVTOP ETF | 110.13 | 110.29 | 109.97 | 110.07 | +0.64 | +0.58% | 14:08 |
| OEF | iShares S&P 100 INDEX ETF | 347.97 | 350.73 | 347.75 | 349.54 | +3.96 | +1.15% | 14:07 |
| RWR | SPDR DJ WIL REIT ETF | 108.400 | 109.850 | 108.355 | 109.590 | +1.490 | +1.38% | 14:08 |
| RWX | SPDR DJ WIL INTL REALTY ETF | 28.990 | 29.150 | 28.975 | 28.985 | +0.405 | +1.42% | 13:10 |
| SCJ | iShares MSCI JAPAN SC ETF | 103.26 | 104.35 | 103.03 | 103.75 | +1.23 | +1.20% | 12:00 |
| SDY | SPDR S&P DIVIDEND INDEX FUND | 147.810 | 149.450 | 147.695 | 148.990 | +1.170 | +0.79% | 14:07 |
| TFI | SPDR LEH MUNI-BOND ETF | 45.710 | 45.785 | 45.680 | 45.745 | +0.145 | +0.32% | 14:08 |
| TIP | iShares LEHMAN BROS TIPS ETF | 111.450 | 111.490 | 111.325 | 111.455 | +0.265 | +0.24% | 14:06 |
| XBI | SPDR S&P BIOTECH ETF | 137.77 | 139.19 | 137.21 | 138.41 | +2.95 | +2.18% | 14:08 |
| XES | SPDR S&P OILGAS EQUP ETF | 115.4700 | 116.4340 | 113.5300 | 115.7518 | -2.5482 | -2.15% | 14:08 |
| XHB | SPDR S&P HMBLDRS INDEX FUND | 104.53 | 109.00 | 104.53 | 107.81 | +5.45 | +5.32% | 14:07 |
| XLB | SECTOR SPDR TRUST MTRL ETF | 51.6000 | 52.3700 | 51.4650 | 52.1521 | +0.4021 | +0.78% | 14:08 |
| XLE | SPDR ENERGY SECTOR ETF | 54.410 | 54.845 | 53.410 | 54.825 | -1.755 | -3.10% | 14:08 |
| XLF | SPDR FINANCIAL SECTOR ETF | 52.37 | 52.98 | 52.30 | 52.55 | +0.52 | +1.00% | 14:08 |
| XLI | SPDR INDUSTRIAL SECTOR ETF | 172.240 | 175.130 | 172.135 | 173.930 | +3.600 | +2.11% | 14:08 |
| XLK | SPDR TECH SECURITY ETF | 154.060 | 154.805 | 153.510 | 153.990 | +1.970 | +1.30% | 14:08 |
| XLP | SPDR CONSUMER STAPLES SECURITY ETF | 81.320 | 82.385 | 81.150 | 82.280 | +0.850 | +1.04% | 14:07 |
| XLU | SPDR UTIL SECTOR ETF | 46.2300 | 46.2800 | 45.6400 | 46.0221 | -0.3279 | -0.71% | 14:08 |
| XLV | SPDR SELECT SECTOR HEALTH ETF | 147.360 | 149.115 | 147.360 | 148.585 | +1.975 | +1.35% | 14:08 |
| XLY | SPDR CONSUMER DISCRETIONARY SECURITY ETF | 119.69 | 121.85 | 119.46 | 120.84 | +3.21 | +2.73% | 14:08 |
| XME | SPDR S&P METALS & MINING | 116.72 | 119.39 | 115.24 | 117.61 | +1.65 | +1.42% | 14:08 |
| XOP | SPDR S&P OILGAS EPL ETF | 159.7500 | 160.0000 | 154.6350 | 159.0199 | -8.8001 | -5.24% | 14:08 |
| XRT | SPDR S&P RETAIL ETF | 85.48 | 87.70 | 85.47 | 86.90 | +2.40 | +2.84% | 14:08 |
| TXDV | iShares CANADIAN DJ CANADA SELECT DIVIDEND | 438.23 | 439.30 | 436.63 | 438.90 | +0.40 | +0.09% | 14:08 |
| XCB | iShares CANADIAN DEX ALL | 20.190 | 20.220 | 20.170 | 20.200 | +0.085 | +0.42% | 14:07 |
| XGD | iShares CANADIAN S&P TSX GLOBAL GOLD | 60.34 | 62.18 | 60.34 | 61.40 | +1.99 | +3.35% | 14:06 |
| 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