Market | Name | Open | High | Low | Last | Change | Pct | Time |
---|---|---|---|---|---|---|---|---|
AAXJ | iShares MSCI ASIA EX ETF | 67.991 | 68.066 | 67.727 | 67.757 | +0.109 | +0.16% | 16:19 |
ACWI | iShares MSCI ACWI FUND | 108.510 | 108.677 | 108.179 | 108.238 | +0.420 | +0.39% | 16:19 |
ACWX | iShares MSCI ACW US IND | 53.010 | 53.039 | 52.776 | 52.796 | -0.010 | -0.02% | 16:19 |
IBB | iShares NSDQ BIOTECH ETF | 135.90 | 136.39 | 135.20 | 135.24 | -0.67 | -0.50% | 16:19 |
BIL | SPDR LHM 1-3-MO TBIL | 91.6400 | 91.6400 | 91.6300 | 91.6388 | +0.0088 | +0.01% | 15:59 |
BWX | SPDR SER TRUST LHMN ITB ETF | 22.38 | 22.38 | 22.30 | 22.31 | -0.06 | -0.27% | 15:59 |
CWI | SPDR MSCI ACWI EXUS ETF | 28.170 | 28.190 | 28.065 | 28.090 | +0.020 | +0.07% | 15:59 |
DIA | DIAMONDS TRUST SENIOR 1 ETF | 388.400 | 388.860 | 387.480 | 387.775 | +0.775 | +0.20% | 15:59 |
EEM | iShares MSCI EMERGING MK ETF | 41.0100 | 41.0500 | 40.7900 | 40.8395 | +0.0695 | +0.17% | 15:59 |
EFA | iShares MSCI EAFE IDXETF | 79.1100 | 79.1177 | 78.8050 | 78.8900 | 0.0000 | 0.00% | 15:59 |
EPP | iShares MSCI PACIFIC EXJAPAN | 42.6700 | 42.6700 | 42.4599 | 42.5050 | -0.0650 | -0.15% | 15:59 |
EWA | iShares MSCI AUS INDXETF | 24.170 | 24.180 | 24.050 | 24.085 | +0.055 | +0.23% | 15:59 |
EWC | iShares MSCI CANADA ETF | 37.83 | 37.83 | 37.65 | 37.72 | -0.01 | -0.03% | 15:59 |
EWD | iShares SWEDEN INDEX FUND | 40.650 | 40.650 | 40.035 | 40.155 | -0.805 | -2.00% | 15:59 |
EWG | iShares GERMANY INDEX | 31.160 | 31.160 | 30.965 | 30.991 | -0.179 | -0.58% | 15:59 |
EWH | iShares HONG KONG INDEX | 16.21 | 16.21 | 16.12 | 16.14 | -0.25 | -1.55% | 15:59 |
EWI | iShares ITALY INDEX FUND | 37.26 | 37.28 | 37.08 | 37.11 | -0.12 | -0.32% | 15:59 |
EWJ | iShares JAPAN INDEX FUND | 70.500 | 70.710 | 70.290 | 70.675 | +1.105 | +1.56% | 15:59 |
EWL | iShares SWITZERLAND INDEX | 47.97 | 48.00 | 47.67 | 47.68 | -0.58 | -1.22% | 15:59 |
EWM | iShares MSCI MALAYSIAETF | 22.130 | 22.175 | 22.060 | 22.085 | -0.025 | -0.11% | 15:59 |
EWO | iShares MSCI AUSTRIA ETF | 21.0800 | 21.1600 | 21.0800 | 21.0900 | +0.0588 | +0.28% | 15:59 |
EWP | iShares SPAIN INDEX FUND | 31.05 | 31.06 | 30.88 | 30.94 | -0.05 | -0.16% | 15:59 |
EWQ | iShares FRANCE INDEX FUND | 41.46 | 41.46 | 41.22 | 41.27 | -0.30 | -0.73% | 15:59 |
EWS | iShares SINGAPORE INDEX | 18.320 | 18.325 | 18.260 | 18.290 | -0.070 | -0.38% | 15:59 |
EWT | iShares MSCI TAIWAN ETF | 48.7400 | 48.7400 | 48.3325 | 48.3900 | +0.0700 | +0.14% | 15:59 |
EWU | iShares UN KINGDOM INDEX FUND | 33.44 | 33.46 | 33.29 | 33.32 | -0.10 | -0.30% | 15:59 |
EWW | iShares MEXICO INDEX FUND | 67.1700 | 67.4574 | 66.5200 | 66.9500 | 0.0000 | 0.00% | 15:59 |
EWY | iShares MSCI SOUTH KOREA | 66.110 | 66.165 | 65.740 | 65.775 | +0.185 | +0.28% | 15:59 |
EWZ | iShares MSCI BRAZIL ETF | 32.37 | 32.37 | 31.76 | 32.00 | -0.09 | -0.28% | 16:00 |
EZA | iShares MSCI S AFR ETF | 37.95 | 37.95 | 37.46 | 37.56 | -0.76 | -2.02% | 15:59 |
FEZ | SPDR DJ EU STOXX 50 ETF | 52.04000 | 52.04000 | 51.70510 | 51.76000 | -0.26113 | -0.50% | 15:59 |
FXI | iShares FTSE/XINHUA 25 | 24.140 | 24.165 | 23.970 | 24.050 | +0.060 | +0.25% | 15:59 |
GLD | SPDR GOLD TRUST ETF | 199.660 | 200.145 | 199.510 | 200.030 | +0.320 | +0.16% | 16:00 |
GSG | iShares GSCI COMMDTY ETF | 21.930 | 22.120 | 21.895 | 22.090 | +0.280 | +1.27% | 15:59 |
GWX | SPDR S&P INTL SM-CAP ETF | 31.98 | 32.03 | 31.89 | 32.02 | +0.16 | +0.50% | 15:59 |
HYG | iShares IBOXX USDHY ETF | 77.27 | 77.32 | 77.18 | 77.24 | +0.17 | +0.22% | 15:59 |
IAI | iShares DJ US BROKERS | 112.27 | 112.37 | 111.60 | 111.60 | -0.44 | -0.39% | 15:59 |
IAT | iShares DJ US REGIONAL | 40.73 | 40.79 | 40.25 | 40.66 | +0.09 | +0.22% | 15:59 |
IDU | iShares DJ US UTIL ETF | 81.61 | 82.40 | 81.39 | 82.01 | +0.42 | +0.51% | 15:59 |
IEV | iShares S&PEUROPE 350 ETF | 55.190 | 55.200 | 54.895 | 54.925 | -0.325 | -0.59% | 15:59 |
IEZ | iShares DJ OIL EQUITY & SER | 22.8700 | 22.9269 | 22.6300 | 22.8000 | +0.0500 | +0.22% | 15:59 |
IGM | iShares S&P GSTI TEC ETF | 85.60 | 85.96 | 84.99 | 85.19 | +0.92 | +1.08% | 15:59 |
IJH | iShares S&P MID-CAP 400 ETF | 58.570 | 58.735 | 58.330 | 58.360 | -0.110 | -0.19% | 15:59 |
IJJ | iShares S&PMC 400 VALUE ETF | 113.6600 | 113.9500 | 113.1081 | 113.1800 | -0.3400 | -0.30% | 15:59 |
IJK | iShares S&PMC 400 GROWTH ETF | 88.31 | 88.50 | 87.89 | 87.94 | -0.06 | -0.07% | 15:59 |
IJR | iShares S&P SM-CAP 600 ETF | 106.22 | 106.49 | 105.53 | 105.74 | -0.33 | -0.31% | 15:59 |
IJS | iShares S&PSC 600 VALUE ETF | 98.74 | 98.88 | 97.87 | 98.08 | -0.54 | -0.55% | 15:59 |
ILF | iShares S&P LATAM 40 ETF | 28.110 | 28.160 | 27.735 | 27.920 | -0.010 | -0.04% | 15:59 |
IOO | iShares S&P GLOBAL 100 ETF | 88.25 | 88.65 | 87.79 | 87.82 | +0.44 | +0.50% | 15:59 |
IVE | iShares S&P 500 VALUE ETF | 182.4700 | 182.8500 | 181.7318 | 182.2900 | +0.4000 | +0.22% | 15:59 |
IVV | iShares TRUST S&P 500 IDXETF | 518.17 | 519.65 | 516.33 | 516.98 | +3.75 | +0.73% | 15:59 |
IVW | iShares S&P 500 GROWTH ETF | 83.730 | 84.230 | 83.445 | 83.500 | +0.770 | +0.92% | 15:59 |
IWB | iShares TRUST RUSSELL 1000 ETF | 283.2300 | 284.1501 | 282.6000 | 282.8400 | +1.7600 | +0.62% | 15:59 |
IWC | iShares RUSSELL MICRO-CAP | 116.05 | 116.05 | 114.85 | 114.92 | -1.28 | -1.11% | 15:59 |
IWD | iShares RUSSELL 1000 VALUE | 174.3400 | 174.7503 | 173.6300 | 174.2600 | +0.4100 | +0.24% | 15:59 |
IWF | iShares RUSSELL 1000 GROUP | 333.91 | 335.71 | 332.88 | 333.11 | +3.02 | +0.91% | 15:59 |
IWM | iShares TRUST RUSSELL 2000 | 202.850 | 203.180 | 200.905 | 201.170 | -1.240 | -0.62% | 15:59 |
IWN | iShares RUS 2000 VALUE ETF | 151.81 | 151.99 | 150.59 | 150.87 | -0.76 | -0.50% | 15:59 |
IWO | iShares RUSSELL 2000 GROUP ETF | 263.800 | 264.075 | 260.390 | 260.655 | -1.925 | -0.74% | 15:59 |
IWP | iShares RUSS MCAP GROUP ETF | 111.7700 | 111.9215 | 111.3400 | 111.4300 | +0.2800 | +0.25% | 15:59 |
IWR | iShares RUSS MCAP IDXETF | 81.70 | 81.79 | 81.30 | 81.50 | +0.16 | +0.20% | 15:59 |
IWS | iShares RUSSELL MCAP VLETF | 121.16 | 121.42 | 120.62 | 120.96 | +0.04 | +0.03% | 15:59 |
IWV | iShares TRUST RUSSELL 3000 | 294.73 | 295.28 | 293.78 | 294.00 | +1.66 | +0.56% | 15:59 |
IXC | iShares S&P GLOBAL ENGYETF | 41.7000 | 41.8000 | 41.4199 | 41.7500 | +0.1800 | +0.43% | 15:59 |
IYC | iShares DJ US CONSUMER ETF | 79.8800 | 80.1700 | 79.5663 | 79.9400 | +0.5000 | +0.63% | 15:59 |
IYE | iShares TRUST ENERGY SECURITY ETF | 47.91 | 48.07 | 47.55 | 47.93 | +0.20 | +0.42% | 15:59 |
IYF | iShares DJ US FINANCIAL SECTOR | 92.44 | 92.60 | 91.94 | 92.48 | +0.25 | +0.27% | 15:59 |
IYG | iShares DJ US FINANCIAL ETF | 64.1300 | 64.3700 | 63.9815 | 64.3100 | +0.2700 | +0.42% | 15:59 |
IYH | iShares DJ US HEALTH CARE ETF | 61.110 | 61.200 | 60.825 | 60.890 | +0.050 | +0.08% | 15:59 |
IYK | iShares DJ US CONSUMER GOOD | 66.560 | 67.185 | 66.560 | 66.900 | +0.440 | +0.66% | 15:59 |
IYM | iShares DJ US BASIC MATERIALS | 144.3200 | 145.2403 | 144.2000 | 144.2400 | +0.3500 | +0.24% | 15:59 |
IYR | iShares DJ US RL EST ETF | 88.390 | 88.705 | 88.060 | 88.180 | -0.060 | -0.07% | 15:59 |
IYW | iShares TRUST DJ US TECHETF | 134.1100 | 135.1000 | 133.3331 | 133.5300 | +1.1000 | +0.82% | 15:59 |
IYY | iShares DJ US INDEX FUND ETF | 125.7800 | 126.1432 | 125.5800 | 125.5900 | +0.7300 | +0.58% | 15:59 |
JNK | SPDR LEHMAN BROS HY BOND FUND | 94.580 | 94.640 | 94.460 | 94.545 | +0.185 | +0.20% | 15:59 |
KBE | SPDR KBW BANK INDEX FUND ETF | 44.25000 | 44.36000 | 43.90000 | 44.14500 | -0.11416 | -0.26% | 15:59 |
KIE | SPDR KBW INSURANCE ETF | 50.61000 | 50.71000 | 50.31500 | 50.36000 | -0.22649 | -0.45% | 15:59 |
KRE | SPDR KBW REGIONAL BANKING | 47.52000 | 47.60000 | 47.03000 | 47.16500 | -0.31647 | -0.67% | 15:59 |
LQD | iShares IBOXX INVTOP ETF | 107.870 | 107.920 | 107.610 | 107.635 | -0.175 | -0.16% | 15:59 |
OEF | iShares S&P 100 INDEX ETF | 244.61 | 245.65 | 244.03 | 244.21 | +2.03 | +0.83% | 15:59 |
RWR | SPDR DJ WIL REIT ETF | 92.13000 | 92.54000 | 91.88000 | 92.03000 | -0.01391 | -0.02% | 15:59 |
RWX | SPDR DJ WIL INTL REALTY ETF | 25.32000 | 25.32000 | 25.23500 | 25.28000 | +0.02081 | +0.08% | 15:59 |
SCJ | iShares MSCI JAPAN SC ETF | 74.8500 | 74.8900 | 74.6800 | 74.8600 | +0.4371 | +0.58% | 12:20 |
SDY | SPDR S&P DIVIDEND INDEX FUND | 127.7800 | 128.1356 | 127.4100 | 127.5200 | -0.1100 | -0.09% | 15:59 |
TFI | SPDR LEH MUNI-BOND ETF | 46.59 | 46.67 | 46.56 | 46.60 | -0.02 | -0.04% | 15:59 |
TIP | iShares LEHMAN BROS TIPS ETF | 106.32 | 106.36 | 106.15 | 106.22 | -0.10 | -0.09% | 15:59 |
XBI | SPDR S&P BIOTECH ETF | 94.57 | 95.25 | 92.84 | 92.92 | -1.79 | -1.93% | 15:59 |
XES | SPDR S&P OILGAS EQUP ETF | 89.88000 | 89.88000 | 88.64000 | 89.33000 | -0.01004 | -0.01% | 15:59 |
XHB | SPDR S&P HMBLDRS INDEX FUND | 105.70000 | 106.07000 | 104.49000 | 104.67000 | -0.35171 | -0.34% | 15:59 |
XLB | SECTOR SPDR TRUST MTRL ETF | 90.76000 | 91.36000 | 90.60000 | 90.65000 | +0.17491 | +0.19% | 16:00 |
XLE | SPDR ENERGY SECTOR ETF | 91.19000 | 91.46000 | 90.43000 | 91.17000 | +0.34393 | +0.38% | 15:59 |
XLF | SPDR FINANCIAL SECTOR ETF | 40.72000 | 40.92000 | 40.57500 | 40.85500 | +0.21752 | +0.53% | 15:59 |
XLI | SPDR INDUSTRIAL SECTOR ETF | 122.10000 | 122.38000 | 121.74000 | 121.89000 | +0.22628 | +0.19% | 15:59 |
XLK | SPDR TECH SECURITY ETF | 207.0900 | 208.4200 | 206.1400 | 206.2900 | +0.9992 | +0.48% | 16:00 |
XLP | SPDR CONSUMER STAPLES SECURITY ETF | 74.89000 | 75.68000 | 74.89000 | 75.44500 | +0.46724 | +0.62% | 15:59 |
XLU | SPDR UTIL SECTOR ETF | 63.02000 | 63.63000 | 62.65000 | 63.21000 | +0.26955 | +0.43% | 15:59 |
XLV | SPDR SELECT SECTOR HEALTH ETF | 145.43000 | 145.57000 | 144.72000 | 144.84000 | +0.00294 | 0.00% | 16:00 |
XLY | SPDR CONSUMER DISCRETIONARY SECURITY ETF | 179.45000 | 179.87000 | 178.20000 | 179.00000 | +1.33725 | +0.75% | 15:59 |
XME | SPDR S&P METALS & MINING | 56.66000 | 56.78000 | 56.12000 | 56.22000 | -0.19717 | -0.35% | 15:59 |
XOP | SPDR S&P OILGAS EPL ETF | 148.28000 | 148.50000 | 146.60500 | 147.73000 | +0.01008 | +0.01% | 15:59 |
XRT | SPDR S&P RETAIL ETF | 75.66000 | 75.84000 | 74.79000 | 75.45500 | -0.00519 | -0.01% | 15:59 |
TXDV | iShares CANADIAN DJ CANADA SELECT DIVIDEND | 317.97 | 318.37 | 317.10 | 318.08 | +0.66 | +0.21% | 16:00 |
XCB | iShares CANADIAN DEX ALL | 19.35 | 19.39 | 19.35 | 19.38 | -0.03 | -0.15% | 15:59 |
XGD | iShares CANADIAN S&P TSX GLOBAL GOLD | 17.17 | 17.27 | 17.10 | 17.19 | -0.07 | -0.41% | 15:59 |
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. |
Quotes
My Portfolio
Equities & ETFs
Futures
- All Futures
- Open Futures
- Extreme Futures Moves
- Energy
- Metals
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
Forex
Resources
- MarketClub
- Drift Trader
- Market Commentary
- Trader’s Blog
- Stock of the Week
- Symbol List
- Free Email Services
- Free Tools