MarketNameOpenHighLowLastChangePctTime
AAXJiShares MSCI ASIA EX ETF74.91474.92574.64374.812-0.891-1.33%16:19
ACWIiShares MSCI ACWI FUND75.73776.25675.43176.231+0.442+0.61%16:19
ACWXiShares MSCI ACW US IND44.63744.74244.53244.689-0.021-0.05%16:19
IBBiShares NSDQ BIOTECH ETF140.462140.680138.680139.207-1.256-0.99%16:19
BILSPDR LHM 1-3-MO TBIL91.5491.5491.5391.54+0.01+0.01%15:59
BWXSPDR SER TRUST LHMN ITB ETF29.1829.3229.1129.11-0.01-0.03%15:58
CWISPDR MSCI ACWI EXUS ETF23.380023.505023.340023.4999+0.1099+0.50%15:59
DIADIAMONDS TRUST SENIOR 1 ETF257.12261.16256.46261.04+3.80+1.51%15:59
EEMiShares MSCI EMERGING MK ETF43.22043.30042.95043.235-0.285-0.73%15:59
EFAiShares MSCI EAFE IDXETF61.9262.3661.7362.34+0.67+1.11%15:59
EPPiShares MSCI PACIFIC EXJAPAN40.5040.6140.2840.60+0.11+0.28%15:59
EWAiShares MSCI AUS INDXETF19.46019.63019.40019.625+0.215+1.14%15:59
EWCiShares MSCI CANADA ETF25.960026.180025.860026.1701+0.2701+1.07%15:59
EWDiShares SWEDEN INDEX FUND32.2532.5032.1532.46+0.37+1.25%15:59
EWGiShares GERMANY INDEX27.8228.0827.7228.07+0.30+1.14%15:59
EWHiShares HONG KONG INDEX21.960022.000021.842921.8950-0.2350-1.11%15:59
EWIiShares ITALY INDEX FUND24.5024.8924.4624.88+0.47+2.02%15:59
EWJiShares JAPAN INDEX FUND55.3855.8255.3255.79+0.72+1.31%15:59
EWLiShares SWITZERLAND INDEX40.0640.2739.9040.23+0.39+1.02%15:59
EWMiShares MSCI MALAYSIAETF27.1527.2427.0827.22+0.27+1.02%15:59
EWOiShares MSCI AUSTRIA ETF15.1815.3515.1815.35+0.07+0.47%15:56
EWPiShares SPAIN INDEX FUND22.8523.2322.8423.21+0.43+1.93%15:59
EWQiShares FRANCE INDEX FUND27.7227.9327.6427.92+0.35+1.32%15:59
EWSiShares SINGAPORE INDEX19.260019.270019.130019.2375-0.0525-0.27%15:59
EWTiShares MSCI TAIWAN ETF42.33042.34542.07542.200-0.570-1.47%15:59
EWUiShares UN KINGDOM INDEX FUND25.87026.05525.79526.040+0.290+1.13%15:59
EWWiShares MEXICO INDEX FUND31.52031.70031.33531.560+0.030+0.10%15:59
EWYiShares MSCI SOUTH KOREA58.26058.48057.99558.455-0.365-0.64%15:59
EWZiShares MSCI BRAZIL ETF30.26030.81530.12030.795+0.335+1.14%15:59
EZAiShares MSCI S AFR ETF37.8137.9437.4737.81-0.24-0.68%15:59
FEZSPDR DJ EU STOXX 50 ETF36.26036.60036.13036.555+0.455+1.33%15:59
FXIiShares FTSE/XINHUA 2544.6644.7344.3544.56-0.66-1.66%15:59
GLDSPDR GOLD TRUST ETF169.95170.15168.57169.16-0.47-0.29%15:59
GSGiShares GSCI COMMDTY ETF10.62010.71510.54010.705+0.125+1.26%15:59
GWXSPDR S&P INTL SM-CAP ETF27.800027.910027.680027.9099+0.2599+0.96%15:55
HYGiShares IBOXX USDHY ETF82.0782.5481.9882.48+0.27+0.33%15:59
IAIiShares DJ US BROKERS59.480061.210059.480061.2100+1.4572+2.43%15:59
IATiShares DJ US REGIONAL30.6432.2330.6432.20+1.46+4.30%15:59
IDUiShares DJ US UTIL ETF140.4000143.4869140.4000143.2100+2.8300+1.94%15:59
IEViShares S&PEUROPE 350 ETF41.280041.570641.150041.5450+0.4550+1.15%15:59
IEZiShares DJ OIL EQUITY & SER7.968.237.918.22+0.22+2.47%15:59
IGMiShares S&P GSTI TEC ETF293.42295.04290.72295.04+1.01+0.38%15:59
IJHiShares S&P MID-CAP 400 ETF174.35176.91174.01176.87+2.44+1.42%15:59
IJJiShares S&PMC 400 VALUE ETF127.77130.89127.77130.89+3.03+2.32%15:59
IJKiShares S&PMC 400 GROWTH ETF223.6600224.9550222.6229224.9000+1.2100+0.56%15:55
IJRiShares S&P SM-CAP 600 ETF65.7367.2065.5467.19+1.50+2.30%15:59
IJSiShares S&PSC 600 VALUE ETF114.07117.19113.89117.19+3.19+2.74%15:59
ILFiShares S&P LATAM 40 ETF22.26022.64022.22022.615+0.215+0.98%15:59
IOOiShares S&P GLOBAL 100 ETF54.2854.8354.0554.78+0.55+1.07%15:58
IVEiShares S&P 500 VALUE ETF106.74108.77106.74108.72+1.95+1.81%15:59
IVViShares TRUST S&P 500 IDXETF315.49319.14314.00319.09+3.37+1.12%15:59
IVWiShares S&P 500 GROWTH ETF215.4700217.0700213.9621217.0400+1.2700+0.64%15:59
IWBiShares TRUST RUSSELL 1000 ETF175.02177.08174.26177.06+1.84+1.10%15:59
IWCiShares RUSSELL MICRO-CAP84.460085.550083.500185.5500+1.6500+2.04%15:58
IWDiShares RUSSELL 1000 VALUE111.22113.38111.22113.38+2.11+1.88%15:59
IWFiShares RUSSELL 1000 GROUP201.470202.610199.550202.547+0.727+0.40%15:59
IWMiShares TRUST RUSSELL 2000139.150141.500138.455141.420+2.350+1.74%15:59
IWNiShares RUS 2000 VALUE ETF91.66094.40591.40094.380+2.800+2.99%15:59
IWOiShares RUSSELL 2000 GROUP ETF207.0000209.1400205.6159208.1700+1.0400+0.54%15:59
IWPiShares RUSS MCAP GROUP ETF164.30164.30162.50163.79-0.57-0.38%15:59
IWRiShares RUSS MCAP IDXETF53.540054.149953.400054.1400+0.6000+1.15%15:59
IWSiShares RUSSELL MCAP VLETF74.7176.1774.7176.17+1.38+1.83%15:59
IWViShares TRUST RUSSELL 3000183.0500185.2800182.3699185.2600+2.0800+1.19%15:59
IXCiShares S&P GLOBAL ENGYETF18.3918.8518.3918.85+0.42+2.08%15:59
IYCiShares DJ US CONSUMER ETF224.34228.53224.56228.50+3.92+1.82%15:59
IYEiShares TRUST ENERGY SECURITY ETF18.28018.91518.24018.910+0.570+2.78%15:59
IYFiShares DJ US FINANCIAL SECTOR107.90110.65107.90110.57+2.48+2.27%15:59
IYGiShares DJ US FINANCIAL ETF116.53120.21116.39120.16+3.44+2.89%15:59
IYHiShares DJ US HEALTH CARE ETF218.26218.26216.33217.58-0.63-0.30%15:59
IYKiShares DJ US CONSUMER GOOD130.01133.91130.01133.83+3.61+2.90%15:59
IYMiShares DJ US BASIC MATERIALS90.3191.7790.3191.75+1.67+1.95%15:59
IYRiShares DJ US RL EST ETF78.2078.8777.9478.56+0.27+0.35%15:59
IYWiShares TRUST DJ US TECHETF281.58282.29278.65282.29+0.18+0.07%15:59
IYYiShares DJ US INDEX FUND ETF156.08157.62155.22157.48+1.58+1.06%15:58
JNKSPDR LEHMAN BROS HY BOND FUND101.72102.24101.57102.16+0.35+0.35%15:59
KBESPDR KBW BANK INDEX FUND ETF28.38029.80028.36529.780+1.360+4.32%15:59
KIESPDR KBW INSURANCE ETF26.1427.1126.1427.08+0.97+3.58%15:59
KRESPDR KBW REGIONAL BANKING34.2535.9134.2235.89+1.70+4.47%15:59
LQDiShares IBOXX INVTOP ETF136.310136.420135.680135.855-0.265-0.20%15:59
OEFiShares S&P 100 INDEX ETF146.45148.21145.76148.15+1.62+1.17%15:59
RWRSPDR DJ WIL REIT ETF76.3377.2276.2276.90+0.54+0.68%16:00
RWXSPDR DJ WIL INTL REALTY ETF29.1829.3329.1429.32+0.18+0.61%15:59
SCJiShares MSCI JAPAN SC ETF65.78066.13566.13566.135+0.445+0.67%12:05
SDYSPDR S&P DIVIDEND INDEX FUND88.27090.19588.27090.170+1.930+2.15%15:59
TFISPDR LEH MUNI-BOND ETF51.8151.8851.7651.80+0.02+0.04%15:59
TIPiShares LEHMAN BROS TIPS ETF123.850123.900123.632123.655-0.135-0.11%15:59
XBISPDR S&P BIOTECH ETF115.97116.93114.40114.83-1.27-1.28%15:59
XESSPDR S&P OILGAS EQUP ETF30.6531.4830.2631.47+0.82+2.37%15:59
XHBSPDR S&P HMBLDRS INDEX FUND43.94044.64043.79044.465+0.565+1.37%15:59
XLBSECTOR SPDR TRUST MTRL ETF57.13058.06057.09058.035+1.035+1.92%15:59
XLESPDR ENERGY SECTOR ETF34.24035.58034.24035.555+1.115+2.87%15:59
XLFSPDR FINANCIAL SECTOR ETF22.67023.49022.67023.485+0.805+3.48%15:59
XLISPDR INDUSTRIAL SECTOR ETF67.0868.0767.0868.06+0.92+1.36%15:59
XLKSPDR TECH SECURITY ETF107.86108.13106.80108.110.000.00%15:59
XLPSPDR CONSUMER STAPLES SECURITY ETF59.2760.4159.2660.33+1.13+1.94%15:59
XLUSPDR UTIL SECTOR ETF56.70057.93056.68057.795+1.095+1.86%15:59
XLVSPDR SELECT SECTOR HEALTH ETF101.03101.1399.97100.77-0.18-0.19%15:59
XLYSPDR CONSUMER DISCRETIONARY SECURITY ETF131.82133.41130.95133.37+1.63+1.31%15:59
XMESPDR S&P METALS & MINING20.5221.3820.5221.38+0.83+4.02%15:59
XOPSPDR S&P OILGAS EPL ETF47.4849.4347.1949.41+1.73+3.09%15:59
XRTSPDR S&P RETAIL ETF43.54044.13543.17044.115+0.625+1.53%15:59
TXDViShares CANADIAN DJ CANADA SELECT DIVIDEND223.65225.51223.62225.51+2.17+0.98%15:59
XCBiShares CANADIAN DEX ALL22.4522.4922.4322.49+0.01+0.04%15:59
XGDiShares CANADIAN S&P TSX GLOBAL GOLD22.6422.7922.2522.41-0.23-1.17%15:59
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.