Tuesday Aug 20, 1:10PM EDT

MarketNameOpenHighLowLastChangePctTime
AAXJiShares MSCI ASIA EX ETF65.7065.7365.6365.70+0.14+0.21%12:55
ACWIiShares MSCI ACWI FUND71.9171.9471.5871.82-0.06-0.08%12:55
ACWXiShares MSCI ACW US IND44.4744.5144.3744.46+0.05+0.11%12:55
IBBiShares NSDQ BIOTECH ETF106.25106.26105.32105.33-0.92-0.88%12:55
BILSPDR LHM 1-3-MO TBIL91.55591.56091.55091.560+0.010+0.01%12:55
BWXSPDR SER TRUST LHMN ITB ETF29.10529.20029.07029.190+0.170+0.61%12:51
CWISPDR MSCI ACWI EXUS ETF34.73534.85034.68034.760-0.050-0.14%12:46
DIADIAMONDS TRUST SENIOR 1 ETF261.01261.56260.15260.92-0.42-0.16%12:55
EEMiShares MSCI EMERGING MK ETF39.8239.9739.7339.85+0.15+0.38%12:55
EFAiShares MSCI EAFE IDXETF62.61062.63062.34062.495-0.135-0.21%12:55
EPPiShares MSCI PACIFIC EXJAPAN44.4444.4644.2844.34+0.10+0.22%12:50
EWAiShares MSCI AUS INDXETF21.470021.510021.380021.4168+0.1068+0.48%12:54
EWCiShares MSCI CANADA ETF27.79027.81027.65027.725-0.165-0.59%12:55
EWDiShares SWEDEN INDEX FUND27.8827.8827.7427.83-0.05-0.17%12:52
EWGiShares GERMANY INDEX25.80025.84525.68025.785-0.055-0.20%12:54
EWHiShares HONG KONG INDEX23.76023.82023.70523.740-0.120-0.48%12:54
EWIiShares ITALY INDEX FUND25.850025.960025.720025.8762-0.1638-0.61%12:52
EWJiShares JAPAN INDEX FUND53.470053.482153.260053.3650-0.0350-0.07%12:55
EWLiShares SWITZERLAND INDEX37.22037.23037.02037.086-0.094-0.26%12:53
EWMiShares MSCI MALAYSIAETF27.93028.00527.88027.8900.0000.00%12:50
EWOiShares MSCI AUSTRIA ETF18.950018.991518.890018.9100-0.0600-0.30%10:35
EWPiShares SPAIN INDEX FUND26.5026.5626.3926.47-0.16-0.56%12:50
EWQiShares FRANCE INDEX FUND28.9929.0428.8628.98-0.06-0.20%12:54
EWSiShares SINGAPORE INDEX23.010023.039922.930022.9500+0.0700+0.30%12:55
EWTiShares MSCI TAIWAN ETF34.4934.5034.4034.45+0.08+0.25%12:54
EWUiShares UN KINGDOM INDEX FUND29.890029.920029.760029.8462-0.1638-0.51%12:54
EWWiShares MEXICO INDEX FUND38.7739.2838.7239.14+0.32+0.73%12:54
EWYiShares MSCI SOUTH KOREA52.8852.9652.7452.84+0.72+1.30%12:54
EWZiShares MSCI BRAZIL ETF40.490041.320040.249941.1050+0.3550+0.91%12:55
EZAiShares MSCI S AFR ETF46.0746.4546.0446.22+0.25+0.49%12:49
FEZSPDR DJ EU STOXX 50 ETF36.1536.2135.9636.15-0.03-0.08%12:53
FXIiShares FTSE/XINHUA 2539.19039.21039.02039.055-0.095-0.24%12:54
GLDSPDR GOLD TRUST ETF141.785142.180141.600141.935+0.825+0.68%12:55
GSGiShares GSCI COMMDTY ETF14.8214.8914.7514.84-0.02-0.13%12:53
GWXSPDR S&P INTL SM-CAP ETF28.480028.569928.410028.4900+0.0500+0.17%12:39
HYGiShares IBOXX USDHY ETF86.36086.45086.25086.405+0.055+0.06%12:55
IAIiShares DJ US BROKERS62.700063.175762.590063.0572-0.1128-0.18%11:47
IATiShares DJ US REGIONAL43.430043.540043.165043.1999-0.5701-1.26%12:54
IDUiShares DJ US UTIL ETF155.26155.93154.89155.33-0.20-0.13%12:50
IEViShares S&PEUROPE 350 ETF41.6241.6341.4241.53-0.16-0.37%12:48
IEZiShares DJ OIL EQUITY & SER17.400017.520017.250017.4729-0.1971-0.96%12:23
IGMiShares S&P GSTI TEC ETF216.8500217.4633216.0000217.2100-0.2600-0.13%12:50
IJHiShares S&P MID-CAP 400 ETF188.6200188.8800187.9618188.2100-0.8700-0.47%12:53
IJJiShares S&PMC 400 VALUE ETF152.885153.380152.461152.572-1.068-0.69%12:47
IJKiShares S&PMC 400 GROWTH ETF222.6900222.8100221.9100222.1996-0.8404-0.39%12:46
IJRiShares S&P SM-CAP 600 ETF76.220076.313875.830175.9200-0.5000-0.66%12:55
IJSiShares S&PSC 600 VALUE ETF143.290143.850142.700142.789-1.221-0.85%12:47
ILFiShares S&P LATAM 40 ETF30.0030.5029.9030.36+0.25+0.80%12:54
IOOiShares S&P GLOBAL 100 ETF47.820047.960047.710247.8501-0.1299-0.27%12:51
IVEiShares S&P 500 VALUE ETF115.11115.27114.55114.99-0.38-0.34%12:54
IVViShares TRUST S&P 500 IDXETF293.41294.02292.04293.30-0.77-0.27%12:55
IVWiShares S&P 500 GROWTH ETF179.58180.00178.77179.63-0.30-0.17%12:54
IWBiShares TRUST RUSSELL 1000 ETF161.97162.30161.28161.92-0.39-0.25%12:55
IWCiShares RUSSELL MICRO-CAP87.5487.7287.2687.26-0.36-0.39%12:37
IWDiShares RUSSELL 1000 VALUE124.4300124.4900123.7200124.1299-0.5601-0.45%12:55
IWFiShares RUSSELL 1000 GROUP159.5700160.1300159.0000159.7972+0.0372+0.02%12:55
IWMiShares TRUST RUSSELL 2000149.830150.010149.140149.325-0.805-0.53%12:55
IWNiShares RUS 2000 VALUE ETF114.7500115.0500114.2600114.4724-0.7576-0.64%12:51
IWOiShares RUSSELL 2000 GROUP ETF195.80196.44195.47195.66-0.78-0.40%12:52
IWPiShares RUSS MCAP GROUP ETF142.100143.028141.950142.787-0.053-0.04%12:51
IWRiShares RUSS MCAP IDXETF54.950055.069954.750054.9200-0.1600-0.30%12:54
IWSiShares RUSSELL MCAP VLETF86.460086.710086.190086.3861-0.4639-0.54%12:51
IWViShares TRUST RUSSELL 3000170.9700171.4000170.3700170.9887-0.4313-0.26%12:49
IXCiShares S&P GLOBAL ENGYETF28.980029.220028.970029.1465-0.1335-0.42%12:54
IYCiShares DJ US CONSUMER ETF214.9300215.8213214.4850215.4991+0.3691+0.18%12:54
IYEiShares TRUST ENERGY SECURITY ETF31.070031.170030.880031.0774-0.1626-0.49%12:54
IYFiShares DJ US FINANCIAL SECTOR124.790124.942124.200124.660-0.550-0.45%12:54
IYGiShares DJ US FINANCIAL ETF130.770131.490130.616131.153-0.787-0.61%12:53
IYHiShares DJ US HEALTH CARE ETF192.6400193.0200192.4000192.4417-0.4483-0.24%12:42
IYKiShares DJ US CONSUMER GOOD123.330123.350122.799122.980-0.730-0.61%11:39
IYMiShares DJ US BASIC MATERIALS89.0889.8788.8489.18-0.74-0.85%12:26
IYRiShares DJ US RL EST ETF92.5392.6691.6992.06-0.13-0.15%12:55
IYWiShares TRUST DJ US TECHETF200.2600201.6800200.1300201.3453+0.0253+0.01%12:54
IYYiShares DJ US INDEX FUND ETF144.7100145.3400144.7924145.0400-0.3300-0.23%12:50
JNKSPDR LEHMAN BROS HY BOND FUND107.870107.965107.730107.905+0.065+0.06%12:54
KBESPDR KBW BANK INDEX FUND ETF40.8640.9840.6540.70-0.49-1.15%12:54
KIESPDR KBW INSURANCE ETF34.000034.130033.890034.0079-0.1721-0.52%12:53
KRESPDR KBW REGIONAL BANKING50.09050.23049.76049.825-0.675-1.28%12:55
LQDiShares IBOXX INVTOP ETF127.8700127.9700127.7201127.9500+0.5200+0.43%12:55
OEFiShares S&P 100 INDEX ETF129.18129.50128.67129.20-0.33-0.26%12:53
RWRSPDR DJ WIL REIT ETF102.39103.11102.17102.34-0.35-0.35%12:53
RWXSPDR DJ WIL INTL REALTY ETF38.530038.570038.453238.5200+0.0900+0.23%12:55
SCJiShares MSCI JAPAN SC ETF67.9668.1167.8467.90+0.08+0.12%11:42
SDYSPDR S&P DIVIDEND INDEX FUND99.20099.17098.67098.768-0.512-0.52%12:55
TFISPDR LEH MUNI-BOND ETF51.31051.36051.28051.315+0.095+0.19%12:52
TIPiShares LEHMAN BROS TIPS ETF117.0600117.1341116.9568117.0350+0.2550+0.22%12:53
XBISPDR S&P BIOTECH ETF83.0183.5482.4782.55-0.84-1.01%12:54
XESSPDR S&P OILGAS EQUP ETF7.3907.4207.2107.325-0.105-1.17%12:55
XHBSPDR S&P HMBLDRS INDEX FUND41.300041.585541.084041.5000+0.2500+0.63%12:55
XLBSECTOR SPDR TRUST MTRL ETF56.8456.8956.3756.62-0.45-0.84%12:55
XLESPDR ENERGY SECTOR ETF57.9958.0757.5757.99-0.29-0.47%12:55
XLFSPDR FINANCIAL SECTOR ETF26.6926.7426.5326.64-0.20-0.74%12:55
XLISPDR INDUSTRIAL SECTOR ETF74.82075.02574.50074.770-0.230-0.31%12:55
XLKSPDR TECH SECURITY ETF79.33079.77079.02579.580+0.110+0.15%12:55
XLPSPDR CONSUMER STAPLES SECURITY ETF60.800060.849960.290060.3800-0.4300-0.75%12:54
XLUSPDR UTIL SECTOR ETF61.8961.9261.4161.71-0.06-0.10%12:55
XLVSPDR SELECT SECTOR HEALTH ETF91.4391.6491.1591.29-0.13-0.15%12:55
XLYSPDR CONSUMER DISCRETIONARY SECURITY ETF117.3400118.1200117.1200117.7801+0.4301+0.38%12:55
XMESPDR S&P METALS & MINING25.4625.6725.3525.56+0.03+0.12%12:53
XOPSPDR S&P OILGAS EPL ETF22.0922.2321.8222.10-0.22-0.81%12:55
XRTSPDR S&P RETAIL ETF38.9539.0038.5638.62-0.48-1.15%12:54
TXDViShares CANADIAN DJ CANADA SELECT DIVIDEND270.21270.21269.36269.68-0.93-0.35%12:53
XCBiShares CANADIAN DEX ALL22.0322.0622.0322.05+0.03+0.14%12:30
XGDiShares CANADIAN S&P TSX GLOBAL GOLD15.48015.78015.48015.755+0.375+3.34%12:53
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.