Quotes
Equities
Forex
Futures
- All Futures
- Open Futures
- Symbol List
- Cryptocurrencies
- Currencies
- Energy
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
- Metals
Resources
Free Report
| Market | Name | Open | High | Low | Last | Change | Pct | Time |
|---|---|---|---|---|---|---|---|---|
| AAXJ | iShares MSCI ASIA EX ETF | 73.190 | 73.190 | 72.425 | 72.460 | -1.250 | -1.73% | 15:59 |
| ACWI | iShares MSCI ACWI FUND | 72.01 | 72.03 | 71.51 | 71.61 | -0.57 | -0.80% | 15:59 |
| ACWX | iShares MSCI ACW US IND | 47.5700 | 47.6100 | 47.2810 | 47.3422 | -0.4278 | -0.90% | 15:59 |
| IBB | iShares NSDQ BIOTECH ETF | 113.5600 | 113.9000 | 112.2900 | 112.5401 | -1.3599 | -1.21% | 15:59 |
| BIL | SPDR LHM 1-3-MO TBIL | 91.540 | 91.540 | 91.520 | 91.525 | +0.015 | +0.02% | 15:59 |
| BWX | SPDR SER TRUST LHMN ITB ETF | 27.750 | 27.770 | 27.700 | 27.725 | +0.015 | +0.05% | 15:59 |
| CWI | SPDR MSCI ACWI EXUS ETF | 37.29 | 37.29 | 37.02 | 37.04 | -0.36 | -0.97% | 15:59 |
| DIA | DIAMONDS TRUST SENIOR 1 ETF | 245.81 | 245.94 | 243.93 | 244.55 | -1.91 | -0.78% | 15:59 |
| EEM | iShares MSCI EMERGING MK ETF | 43.840 | 43.840 | 43.410 | 43.455 | -0.635 | -1.46% | 15:59 |
| EFA | iShares MSCI EAFE IDXETF | 67.39 | 67.39 | 67.02 | 67.10 | -0.47 | -0.70% | 15:59 |
| EPP | iShares MSCI PACIFIC EXJAPAN | 46.12 | 46.12 | 45.83 | 45.87 | -0.16 | -0.35% | 15:59 |
| EWA | iShares MSCI AUS INDXETF | 22.43 | 22.47 | 22.35 | 22.37 | +0.08 | +0.36% | 15:59 |
| EWC | iShares MSCI CANADA ETF | 28.380 | 28.380 | 28.200 | 28.235 | -0.185 | -0.66% | 15:59 |
| EWD | iShares SWEDEN INDEX FUND | 30.65 | 30.72 | 30.56 | 30.65 | -0.42 | -1.37% | 15:59 |
| EWG | iShares GERMANY INDEX | 30.5300 | 30.5500 | 30.2501 | 30.3250 | -0.4450 | -1.47% | 15:59 |
| EWH | iShares HONG KONG INDEX | 24.6300 | 24.6385 | 24.3800 | 24.3950 | -0.4650 | -1.91% | 15:59 |
| EWI | iShares ITALY INDEX FUND | 28.9000 | 28.9200 | 28.7066 | 28.7750 | -0.5950 | -2.07% | 15:59 |
| EWJ | iShares JAPAN INDEX FUND | 58.64 | 58.81 | 58.45 | 58.61 | -0.20 | -0.34% | 15:59 |
| EWL | iShares SWITZERLAND INDEX | 32.37 | 32.40 | 32.10 | 32.13 | -0.24 | -0.75% | 15:59 |
| EWM | iShares MSCI MALAYSIAETF | 31.24 | 31.33 | 31.04 | 31.08 | -0.51 | -1.64% | 15:59 |
| EWO | iShares MSCI AUSTRIA ETF | 22.5500 | 22.5593 | 22.3910 | 22.4900 | -0.0100 | -0.04% | 15:59 |
| EWP | iShares SPAIN INDEX FUND | 30.47 | 30.50 | 30.25 | 30.38 | -0.26 | -0.86% | 15:59 |
| EWQ | iShares FRANCE INDEX FUND | 30.61 | 30.62 | 30.39 | 30.45 | -0.29 | -0.95% | 15:59 |
| EWS | iShares SINGAPORE INDEX | 24.1700 | 24.2000 | 24.0533 | 24.0600 | -0.2700 | -1.12% | 15:59 |
| EWT | iShares MSCI TAIWAN ETF | 36.01 | 36.09 | 35.83 | 35.88 | -0.58 | -1.62% | 15:59 |
| EWU | iShares UN KINGDOM INDEX FUND | 34.6500 | 34.6600 | 34.4766 | 34.5000 | -0.2400 | -0.70% | 15:59 |
| EWW | iShares MEXICO INDEX FUND | 45.07 | 45.29 | 44.78 | 44.95 | -0.14 | -0.31% | 15:59 |
| EWY | iShares MSCI SOUTH KOREA | 67.66 | 67.74 | 67.04 | 67.11 | -1.26 | -1.88% | 15:59 |
| EWZ | iShares MSCI BRAZIL ETF | 32.560 | 32.670 | 31.835 | 31.880 | -0.660 | -2.07% | 15:59 |
| EZA | iShares MSCI S AFR ETF | 56.77 | 56.90 | 56.16 | 56.52 | +0.08 | +0.14% | 15:59 |
| FEZ | SPDR DJ EU STOXX 50 ETF | 38.5100 | 38.5239 | 38.2250 | 38.3250 | -0.3650 | -0.95% | 15:59 |
| FXI | iShares FTSE/XINHUA 25 | 44.17 | 44.20 | 43.64 | 43.68 | -1.04 | -2.38% | 15:59 |
| GLD | SPDR GOLD TRUST ETF | 119.920 | 120.320 | 119.821 | 120.070 | -0.190 | -0.16% | 15:59 |
| GSG | iShares GSCI COMMDTY ETF | 16.910 | 17.040 | 16.890 | 16.965 | -0.065 | -0.38% | 15:59 |
| GWX | SPDR S&P INTL SM-CAP ETF | 34.60 | 34.60 | 34.45 | 34.50 | -0.21 | -0.61% | 15:56 |
| HYG | iShares IBOXX USDHY ETF | 86.070 | 86.070 | 85.870 | 85.925 | -0.155 | -0.18% | 15:59 |
| IAI | iShares DJ US BROKERS | 67.50 | 67.71 | 66.66 | 67.42 | -0.32 | -0.47% | 15:58 |
| IAT | iShares DJ US REGIONAL | 51.61 | 51.97 | 51.13 | 51.62 | -0.06 | -0.12% | 15:59 |
| IDU | iShares DJ US UTIL ETF | 128.97 | 129.86 | 128.89 | 129.40 | +0.52 | +0.40% | 15:58 |
| IEV | iShares S&PEUROPE 350 ETF | 44.810 | 44.850 | 44.560 | 44.625 | -0.345 | -0.77% | 15:59 |
| IEZ | iShares DJ OIL EQUITY & SER | 35.62 | 35.64 | 35.03 | 35.12 | -0.80 | -2.28% | 15:58 |
| IGM | iShares S&P GSTI TEC ETF | 201.4400 | 201.4400 | 198.5500 | 198.9244 | -1.7956 | -0.90% | 15:56 |
| IJH | iShares S&P MID-CAP 400 ETF | 200.51 | 200.59 | 198.55 | 199.09 | -1.42 | -0.71% | 15:59 |
| IJJ | iShares S&PMC 400 VALUE ETF | 165.5300 | 165.5300 | 164.0000 | 164.4585 | -1.3115 | -0.80% | 15:59 |
| IJK | iShares S&PMC 400 GROWTH ETF | 232.23 | 232.56 | 230.42 | 231.02 | -1.35 | -0.58% | 15:59 |
| IJR | iShares S&P SM-CAP 600 ETF | 86.59 | 86.66 | 85.56 | 85.79 | -0.85 | -0.99% | 15:59 |
| IJS | iShares S&PSC 600 VALUE ETF | 169.1100 | 169.2100 | 167.4100 | 167.7399 | -1.5401 | -0.92% | 15:59 |
| ILF | iShares S&P LATAM 40 ETF | 29.490 | 29.580 | 28.989 | 29.020 | -0.560 | -1.93% | 15:59 |
| IOO | iShares S&P GLOBAL 100 ETF | 46.22 | 46.22 | 45.72 | 45.90 | -0.38 | -0.83% | 15:59 |
| IVE | iShares S&P 500 VALUE ETF | 111.62 | 111.62 | 110.91 | 111.11 | -0.65 | -0.58% | 15:59 |
| IVV | iShares TRUST S&P 500 IDXETF | 279.1200 | 279.1500 | 276.8421 | 277.4000 | -1.8500 | -0.67% | 15:59 |
| IVW | iShares S&P 500 GROWTH ETF | 167.47 | 167.47 | 165.79 | 166.14 | -1.17 | -0.70% | 15:59 |
| IWB | iShares TRUST RUSSELL 1000 ETF | 154.81 | 154.81 | 153.48 | 153.82 | -1.05 | -0.68% | 15:59 |
| IWC | iShares RUSSELL MICRO-CAP | 109.64 | 109.92 | 107.80 | 108.02 | -1.40 | -1.29% | 15:59 |
| IWD | iShares RUSSELL 1000 VALUE | 122.5300 | 122.5300 | 121.7300 | 121.9799 | -0.7201 | -0.59% | 15:59 |
| IWF | iShares RUSSELL 1000 GROUP | 147.64 | 147.75 | 146.17 | 146.44 | -1.05 | -0.72% | 15:59 |
| IWM | iShares TRUST RUSSELL 2000 | 169.98 | 170.08 | 167.77 | 168.19 | -1.78 | -1.06% | 16:04 |
| IWN | iShares RUS 2000 VALUE ETF | 135.68 | 135.78 | 134.22 | 134.55 | -1.09 | -0.81% | 15:59 |
| IWO | iShares RUSSELL 2000 GROUP ETF | 214.5300 | 214.6100 | 211.1100 | 211.7201 | -2.6399 | -1.25% | 15:59 |
| IWP | iShares RUSS MCAP GROUP ETF | 131.50 | 131.50 | 130.05 | 130.24 | -1.14 | -0.88% | 15:59 |
| IWR | iShares RUSS MCAP IDXETF | 216.8700 | 216.8700 | 215.0900 | 215.3832 | -1.6068 | -0.75% | 15:59 |
| IWS | iShares RUSSELL MCAP VLETF | 89.57 | 89.60 | 88.92 | 89.07 | -0.57 | -0.64% | 15:59 |
| IWV | iShares TRUST RUSSELL 3000 | 165.6200 | 165.6200 | 164.1600 | 164.4647 | -1.1953 | -0.73% | 15:59 |
| IXC | iShares S&P GLOBAL ENGYETF | 36.32 | 36.33 | 35.83 | 35.91 | -0.59 | -1.64% | 15:59 |
| IYC | iShares DJ US CONSUMER ETF | 200.40 | 200.56 | 198.73 | 198.93 | -0.89 | -0.45% | 15:59 |
| IYE | iShares TRUST ENERGY SECURITY ETF | 41.3100 | 41.3252 | 40.6300 | 40.7700 | -0.8300 | -2.04% | 15:59 |
| IYF | iShares DJ US FINANCIAL SECTOR | 120.02 | 120.22 | 119.15 | 119.79 | -0.21 | -0.18% | 15:59 |
| IYG | iShares DJ US FINANCIAL ETF | 133.9300 | 134.5395 | 132.9289 | 133.9600 | -0.1500 | -0.11% | 15:58 |
| IYH | iShares DJ US HEALTH CARE ETF | 182.12 | 182.29 | 180.89 | 181.34 | -1.05 | -0.58% | 15:59 |
| IYK | iShares DJ US CONSUMER GOOD | 119.680 | 119.680 | 118.601 | 118.810 | -0.630 | -0.53% | 15:58 |
| IYM | iShares DJ US BASIC MATERIALS | 99.44 | 99.44 | 98.68 | 98.82 | -0.81 | -0.82% | 15:59 |
| IYR | iShares DJ US RL EST ETF | 79.81 | 80.24 | 79.62 | 80.14 | +0.36 | +0.45% | 15:59 |
| IYW | iShares TRUST DJ US TECHETF | 186.17 | 186.30 | 183.69 | 184.09 | -1.67 | -0.91% | 15:59 |
| IYY | iShares DJ US INDEX FUND ETF | 139.40 | 139.40 | 138.40 | 138.51 | -0.96 | -0.69% | 15:53 |
| JNK | SPDR LEHMAN BROS HY BOND FUND | 35.91 | 35.93 | 35.82 | 35.84 | -0.08 | -0.22% | 15:59 |
| KBE | SPDR KBW BANK INDEX FUND ETF | 49.620 | 49.975 | 49.130 | 49.585 | -0.145 | -0.29% | 15:59 |
| KIE | SPDR KBW INSURANCE ETF | 30.47 | 30.49 | 30.15 | 30.18 | -0.29 | -0.96% | 15:59 |
| KRE | SPDR KBW REGIONAL BANKING | 64.240 | 64.575 | 63.485 | 64.036 | -0.184 | -0.29% | 15:59 |
| LQD | iShares IBOXX INVTOP ETF | 113.90 | 114.09 | 113.86 | 113.86 | -0.09 | -0.08% | 15:59 |
| OEF | iShares S&P 100 INDEX ETF | 122.29 | 122.29 | 121.20 | 121.43 | -0.84 | -0.69% | 15:59 |
| RWR | SPDR DJ WIL REIT ETF | 91.91 | 92.42 | 91.70 | 92.38 | +0.49 | +0.53% | 15:58 |
| RWX | SPDR DJ WIL INTL REALTY ETF | 39.0400 | 39.1136 | 38.9300 | 38.9400 | -0.1800 | -0.46% | 15:59 |
| SCJ | iShares MSCI JAPAN SC ETF | 78.28 | 78.59 | 78.09 | 78.31 | -0.35 | -0.45% | 15:51 |
| SDY | SPDR S&P DIVIDEND INDEX FUND | 93.08 | 93.08 | 92.45 | 92.63 | -0.52 | -0.56% | 15:59 |
| TFI | SPDR LEH MUNI-BOND ETF | 48.01 | 48.03 | 47.98 | 48.00 | 0.00 | 0.00% | 15:59 |
| TIP | iShares LEHMAN BROS TIPS ETF | 112.05 | 112.27 | 112.05 | 112.21 | +0.17 | +0.15% | 15:59 |
| XBI | SPDR S&P BIOTECH ETF | 101.29 | 101.55 | 98.87 | 98.96 | -2.19 | -2.21% | 15:59 |
| XES | SPDR S&P OILGAS EQUP ETF | 16.440 | 16.440 | 16.075 | 16.135 | -0.435 | -2.70% | 15:59 |
| XHB | SPDR S&P HMBLDRS INDEX FUND | 40.460 | 40.610 | 40.005 | 40.075 | -0.425 | -1.06% | 15:59 |
| XLB | SECTOR SPDR TRUST MTRL ETF | 58.160 | 58.220 | 57.580 | 57.685 | -0.615 | -1.07% | 15:59 |
| XLE | SPDR ENERGY SECTOR ETF | 74.54 | 74.58 | 73.33 | 73.62 | -1.45 | -1.97% | 15:59 |
| XLF | SPDR FINANCIAL SECTOR ETF | 27.190 | 27.355 | 27.010 | 27.225 | -0.055 | -0.20% | 15:59 |
| XLI | SPDR INDUSTRIAL SECTOR ETF | 73.010 | 73.140 | 72.110 | 72.375 | -0.905 | -1.25% | 15:59 |
| XLK | SPDR TECH SECURITY ETF | 71.860 | 71.900 | 70.865 | 71.025 | -0.555 | -0.78% | 15:59 |
| XLP | SPDR CONSUMER STAPLES SECURITY ETF | 51.180 | 51.375 | 51.065 | 51.205 | +0.095 | +0.19% | 15:59 |
| XLU | SPDR UTIL SECTOR ETF | 50.28 | 50.66 | 50.12 | 50.40 | +0.17 | +0.34% | 15:59 |
| XLV | SPDR SELECT SECTOR HEALTH ETF | 84.960 | 84.965 | 84.350 | 84.565 | -0.475 | -0.56% | 15:59 |
| XLY | SPDR CONSUMER DISCRETIONARY SECURITY ETF | 112.47 | 112.62 | 111.32 | 111.51 | -0.80 | -0.72% | 15:59 |
| XME | SPDR S&P METALS & MINING | 36.66 | 36.76 | 36.20 | 36.29 | -0.48 | -1.32% | 15:59 |
| XOP | SPDR S&P OILGAS EPL ETF | 41.94 | 42.16 | 41.09 | 41.23 | -1.13 | -2.74% | 15:59 |
| XRT | SPDR S&P RETAIL ETF | 50.520 | 50.979 | 50.500 | 50.630 | +0.070 | +0.14% | 15:59 |
| TXDV | iShares CANADIAN DJ CANADA SELECT DIVIDEND | 263.08 | 263.18 | 261.84 | 262.03 | -1.31 | -0.50% | 16:47 |
| XCB | iShares CANADIAN DEX ALL | 21.05 | 21.12 | 21.05 | 21.10 | +0.04 | +0.19% | 15:55 |
| XGD | iShares CANADIAN S&P TSX GLOBAL GOLD | 11.910 | 11.960 | 11.875 | 11.900 | -0.070 | -0.59% | 15:59 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
