| Market | Name | Open | High | Low | Last | Change | Pct | Time |
|---|---|---|---|---|---|---|---|---|
| AAXJ | iShares MSCI ASIA EX ETF | 74.075 | 74.095 | 73.720 | 73.835 | -0.102 | -0.14% | 16:19 |
| ACWI | iShares MSCI ACWI FUND | 81.043 | 81.152 | 80.321 | 80.534 | -0.339 | -0.42% | 16:19 |
| ACWX | iShares MSCI ACW US IND | 49.563 | 49.565 | 49.379 | 49.420 | +0.091 | +0.18% | 16:19 |
| IBB | iShares NSDQ BIOTECH ETF | 119.565 | 120.132 | 116.311 | 116.798 | -2.769 | -2.30% | 16:19 |
| BIL | SPDR LHM 1-3-MO TBIL | 91.53 | 91.53 | 91.52 | 91.53 | +0.01 | +0.01% | 15:59 |
| BWX | SPDR SER TRUST LHMN ITB ETF | 28.710 | 28.730 | 28.670 | 28.705 | +0.045 | +0.16% | 15:59 |
| CWI | SPDR MSCI ACWI EXUS ETF | 25.9600 | 25.9899 | 25.7100 | 25.7650 | -0.1450 | -0.56% | 15:59 |
| DIA | DIAMONDS TRUST SENIOR 1 ETF | 292.54 | 292.77 | 288.34 | 289.86 | -1.68 | -0.58% | 15:59 |
| EEM | iShares MSCI EMERGING MK ETF | 45.020 | 45.030 | 44.390 | 44.595 | -0.365 | -0.80% | 15:59 |
| EFA | iShares MSCI EAFE IDXETF | 70.070 | 70.080 | 69.370 | 69.495 | -0.295 | -0.42% | 15:59 |
| EPP | iShares MSCI PACIFIC EXJAPAN | 47.34 | 47.34 | 46.77 | 46.92 | -0.41 | -0.87% | 15:59 |
| EWA | iShares MSCI AUS INDXETF | 23.4400 | 23.4600 | 23.1800 | 23.2416 | -0.1984 | -0.87% | 15:59 |
| EWC | iShares MSCI CANADA ETF | 30.5500 | 30.5662 | 30.2750 | 30.3800 | -0.1700 | -0.57% | 15:59 |
| EWD | iShares SWEDEN INDEX FUND | 33.15 | 33.21 | 32.89 | 32.98 | -0.01 | -0.03% | 15:59 |
| EWG | iShares GERMANY INDEX | 29.8100 | 29.8556 | 29.5950 | 29.6450 | +0.0150 | +0.05% | 15:59 |
| EWH | iShares HONG KONG INDEX | 24.370 | 24.415 | 24.045 | 24.150 | -0.210 | -0.84% | 15:59 |
| EWI | iShares ITALY INDEX FUND | 29.570 | 29.595 | 29.280 | 29.355 | -0.035 | -0.12% | 15:59 |
| EWJ | iShares JAPAN INDEX FUND | 59.92 | 59.95 | 59.43 | 59.56 | -0.20 | -0.34% | 15:59 |
| EWL | iShares SWITZERLAND INDEX | 41.6600 | 41.6755 | 41.2845 | 41.3250 | -0.2450 | -0.61% | 15:59 |
| EWM | iShares MSCI MALAYSIAETF | 28.160 | 28.195 | 27.930 | 28.060 | -0.050 | -0.17% | 15:59 |
| EWO | iShares MSCI AUSTRIA ETF | 20.43 | 20.39 | 20.24 | 20.32 | -0.08 | -0.38% | 15:59 |
| EWP | iShares SPAIN INDEX FUND | 28.520 | 28.520 | 28.160 | 28.235 | -0.255 | -0.89% | 15:59 |
| EWQ | iShares FRANCE INDEX FUND | 32.500 | 32.500 | 32.200 | 32.255 | -0.155 | -0.48% | 15:59 |
| EWS | iShares SINGAPORE INDEX | 24.110 | 24.150 | 23.920 | 23.965 | -0.075 | -0.31% | 15:59 |
| EWT | iShares MSCI TAIWAN ETF | 40.850 | 40.870 | 40.455 | 40.595 | -0.155 | -0.38% | 15:59 |
| EWU | iShares UN KINGDOM INDEX FUND | 33.98 | 33.99 | 33.58 | 33.66 | -0.07 | -0.21% | 15:59 |
| EWW | iShares MEXICO INDEX FUND | 47.49 | 47.54 | 46.76 | 46.90 | -0.50 | -1.08% | 15:59 |
| EWY | iShares MSCI SOUTH KOREA | 63.460 | 63.470 | 62.535 | 62.880 | -0.370 | -0.59% | 15:59 |
| EWZ | iShares MSCI BRAZIL ETF | 46.870 | 46.970 | 46.295 | 46.490 | -0.570 | -1.23% | 15:59 |
| EZA | iShares MSCI S AFR ETF | 47.64 | 47.71 | 47.15 | 47.60 | +0.07 | +0.15% | 15:59 |
| FEZ | SPDR DJ EU STOXX 50 ETF | 40.560 | 40.579 | 40.220 | 40.320 | -0.080 | -0.20% | 15:59 |
| FXI | iShares FTSE/XINHUA 25 | 42.82 | 42.85 | 42.10 | 42.34 | -0.57 | -1.28% | 15:59 |
| GLD | SPDR GOLD TRUST ETF | 146.900 | 148.380 | 146.890 | 147.965 | +0.845 | +0.58% | 15:59 |
| GSG | iShares GSCI COMMDTY ETF | 15.240 | 15.250 | 15.080 | 15.165 | -0.245 | -1.53% | 15:59 |
| GWX | SPDR S&P INTL SM-CAP ETF | 31.5900 | 31.5900 | 31.2519 | 31.3100 | -0.2500 | -0.79% | 15:59 |
| HYG | iShares IBOXX USDHY ETF | 88.070 | 88.070 | 87.645 | 87.700 | -0.360 | -0.41% | 15:59 |
| IAI | iShares DJ US BROKERS | 71.370 | 71.235 | 70.330 | 70.375 | -0.925 | -1.32% | 15:42 |
| IAT | iShares DJ US REGIONAL | 49.53 | 49.53 | 48.31 | 48.72 | -0.85 | -1.71% | 15:59 |
| IDU | iShares DJ US UTIL ETF | 170.1900 | 171.4103 | 170.1300 | 170.9200 | +0.4100 | +0.25% | 15:59 |
| IEV | iShares S&PEUROPE 350 ETF | 47.1300 | 47.1300 | 46.6736 | 46.7500 | -0.1300 | -0.28% | 15:58 |
| IEZ | iShares DJ OIL EQUITY & SER | 18.3000 | 18.3000 | 17.6700 | 17.9474 | -0.4132 | -2.08% | 15:29 |
| IGM | iShares S&P GSTI TEC ETF | 259.93 | 260.32 | 255.43 | 256.73 | -1.61 | -0.64% | 15:59 |
| IJH | iShares S&P MID-CAP 400 ETF | 208.8300 | 208.8300 | 205.0348 | 206.1900 | -2.1400 | -1.04% | 15:59 |
| IJJ | iShares S&PMC 400 VALUE ETF | 171.41 | 171.56 | 168.18 | 169.21 | -1.98 | -1.17% | 15:59 |
| IJK | iShares S&PMC 400 GROWTH ETF | 243.3800 | 243.6600 | 239.6735 | 240.9259 | -2.1341 | -0.90% | 15:59 |
| IJR | iShares S&P SM-CAP 600 ETF | 84.9000 | 84.9414 | 82.9400 | 83.5000 | -1.2500 | -1.50% | 15:59 |
| IJS | iShares S&PSC 600 VALUE ETF | 159.79 | 159.79 | 155.63 | 156.65 | -2.82 | -1.79% | 15:59 |
| ILF | iShares S&P LATAM 40 ETF | 33.410 | 33.470 | 32.985 | 33.115 | -0.375 | -1.12% | 15:59 |
| IOO | iShares S&P GLOBAL 100 ETF | 55.62 | 55.62 | 54.88 | 55.00 | -0.39 | -0.71% | 15:58 |
| IVE | iShares S&P 500 VALUE ETF | 131.41 | 131.41 | 129.46 | 130.03 | -1.28 | -0.99% | 15:59 |
| IVV | iShares TRUST S&P 500 IDXETF | 333.950 | 334.005 | 328.838 | 330.240 | -3.020 | -0.92% | 15:59 |
| IVW | iShares S&P 500 GROWTH ETF | 203.8600 | 203.9800 | 200.6233 | 201.4600 | -1.6700 | -0.84% | 15:59 |
| IWB | iShares TRUST RUSSELL 1000 ETF | 184.540 | 184.540 | 181.631 | 182.430 | -1.630 | -0.90% | 15:59 |
| IWC | iShares RUSSELL MICRO-CAP | 100.40 | 100.40 | 98.15 | 98.66 | -1.37 | -1.39% | 15:59 |
| IWD | iShares RUSSELL 1000 VALUE | 138.21 | 138.21 | 136.16 | 136.78 | -1.21 | -0.89% | 15:59 |
| IWF | iShares RUSSELL 1000 GROUP | 185.55 | 185.71 | 182.46 | 183.24 | -1.68 | -0.93% | 15:59 |
| IWM | iShares TRUST RUSSELL 2000 | 168.01 | 168.01 | 164.23 | 165.40 | -2.05 | -1.24% | 15:59 |
| IWN | iShares RUS 2000 VALUE ETF | 127.99 | 127.99 | 125.13 | 126.03 | -1.69 | -1.34% | 15:59 |
| IWO | iShares RUSSELL 2000 GROUP ETF | 221.1200 | 221.2600 | 216.0650 | 217.6042 | -2.8358 | -1.32% | 15:59 |
| IWP | iShares RUSS MCAP GROUP ETF | 159.8100 | 160.0300 | 157.0774 | 157.9800 | -1.3200 | -0.85% | 15:59 |
| IWR | iShares RUSS MCAP IDXETF | 61.33 | 61.33 | 60.29 | 60.62 | -0.57 | -0.95% | 15:59 |
| IWS | iShares RUSSELL MCAP VLETF | 96.31 | 96.31 | 94.68 | 95.17 | -1.03 | -1.09% | 15:59 |
| IWV | iShares TRUST RUSSELL 3000 | 194.55 | 194.60 | 191.48 | 192.34 | -1.77 | -0.93% | 15:59 |
| IXC | iShares S&P GLOBAL ENGYETF | 29.820 | 29.835 | 29.415 | 29.580 | -0.280 | -0.91% | 15:59 |
| IYC | iShares DJ US CONSUMER ETF | 232.4400 | 232.4400 | 228.2209 | 229.2000 | -3.3200 | -1.44% | 15:45 |
| IYE | iShares TRUST ENERGY SECURITY ETF | 30.490 | 30.490 | 29.970 | 30.185 | -0.375 | -1.18% | 15:59 |
| IYF | iShares DJ US FINANCIAL SECTOR | 140.470 | 140.470 | 138.410 | 139.075 | -1.435 | -1.04% | 15:59 |
| IYG | iShares DJ US FINANCIAL ETF | 154.5200 | 154.5200 | 151.2641 | 152.0700 | -2.2400 | -1.47% | 15:59 |
| IYH | iShares DJ US HEALTH CARE ETF | 220.82 | 220.82 | 216.28 | 216.74 | -3.69 | -1.69% | 15:59 |
| IYK | iShares DJ US CONSUMER GOOD | 137.2700 | 137.3300 | 135.3100 | 135.6000 | -1.2522 | -0.94% | 15:31 |
| IYM | iShares DJ US BASIC MATERIALS | 95.03 | 95.03 | 93.83 | 94.14 | -0.68 | -0.72% | 15:58 |
| IYR | iShares DJ US RL EST ETF | 96.33 | 96.53 | 95.63 | 95.95 | -0.23 | -0.25% | 15:59 |
| IYW | iShares TRUST DJ US TECHETF | 251.52 | 251.81 | 247.25 | 248.17 | -1.35 | -0.56% | 15:59 |
| IYY | iShares DJ US INDEX FUND ETF | 164.9800 | 164.9800 | 162.4200 | 162.8680 | -1.7113 | -1.06% | 15:35 |
| JNK | SPDR LEHMAN BROS HY BOND FUND | 109.73 | 109.73 | 109.24 | 109.31 | -0.42 | -0.38% | 15:59 |
| KBE | SPDR KBW BANK INDEX FUND ETF | 46.14 | 46.25 | 45.07 | 45.48 | -0.75 | -1.62% | 15:59 |
| KIE | SPDR KBW INSURANCE ETF | 35.86 | 35.86 | 35.49 | 35.68 | -0.15 | -0.42% | 15:59 |
| KRE | SPDR KBW REGIONAL BANKING | 56.900 | 57.000 | 55.365 | 55.915 | -1.025 | -1.80% | 15:59 |
| LQD | iShares IBOXX INVTOP ETF | 130.13 | 130.22 | 129.96 | 130.07 | +0.22 | +0.17% | 15:59 |
| OEF | iShares S&P 100 INDEX ETF | 149.28 | 149.28 | 146.95 | 147.54 | -1.25 | -0.85% | 15:59 |
| RWR | SPDR DJ WIL REIT ETF | 105.1400 | 105.5150 | 104.3779 | 104.7231 | -0.2769 | -0.27% | 15:59 |
| RWX | SPDR DJ WIL INTL REALTY ETF | 39.35 | 39.35 | 39.17 | 39.22 | +0.07 | +0.18% | 15:59 |
| SCJ | iShares MSCI JAPAN SC ETF | 73.9400 | 73.9400 | 73.3000 | 73.3750 | -0.6598 | -0.89% | 15:55 |
| SDY | SPDR S&P DIVIDEND INDEX FUND | 108.26 | 108.26 | 106.59 | 107.09 | -1.05 | -0.99% | 15:59 |
| TFI | SPDR LEH MUNI-BOND ETF | 51.470 | 51.470 | 51.415 | 51.440 | 0.000 | 0.00% | 15:59 |
| TIP | iShares LEHMAN BROS TIPS ETF | 117.7400 | 117.9699 | 117.7399 | 117.9050 | +0.2650 | +0.23% | 15:59 |
| XBI | SPDR S&P BIOTECH ETF | 93.73 | 93.77 | 90.08 | 90.70 | -2.56 | -2.70% | 15:59 |
| XES | SPDR S&P OILGAS EQUP ETF | 7.110 | 7.110 | 6.820 | 6.925 | -0.235 | -2.98% | 15:59 |
| XHB | SPDR S&P HMBLDRS INDEX FUND | 48.780 | 48.910 | 47.850 | 48.095 | -0.645 | -1.40% | 15:59 |
| XLB | SECTOR SPDR TRUST MTRL ETF | 60.26 | 60.29 | 59.49 | 59.76 | -0.41 | -0.69% | 15:59 |
| XLE | SPDR ENERGY SECTOR ETF | 57.0200 | 57.2789 | 56.1800 | 56.6000 | -0.6800 | -1.14% | 15:59 |
| XLF | SPDR FINANCIAL SECTOR ETF | 30.7900 | 30.7900 | 30.1962 | 30.3750 | -0.4050 | -1.32% | 15:59 |
| XLI | SPDR INDUSTRIAL SECTOR ETF | 84.10 | 84.17 | 82.93 | 83.55 | -0.39 | -0.47% | 15:59 |
| XLK | SPDR TECH SECURITY ETF | 98.610 | 98.830 | 97.090 | 97.445 | -0.445 | -0.47% | 15:59 |
| XLP | SPDR CONSUMER STAPLES SECURITY ETF | 64.08 | 64.16 | 63.39 | 63.60 | -0.43 | -0.69% | 15:59 |
| XLU | SPDR UTIL SECTOR ETF | 68.00 | 68.61 | 67.89 | 68.39 | +0.21 | +0.33% | 15:59 |
| XLV | SPDR SELECT SECTOR HEALTH ETF | 104.320 | 104.370 | 102.200 | 102.465 | -1.735 | -1.69% | 15:59 |
| XLY | SPDR CONSUMER DISCRETIONARY SECURITY ETF | 127.98 | 128.05 | 125.40 | 126.00 | -1.73 | -1.37% | 15:59 |
| XME | SPDR S&P METALS & MINING | 26.450 | 26.450 | 25.665 | 25.985 | -0.395 | -1.43% | 15:59 |
| XOP | SPDR S&P OILGAS EPL ETF | 20.7100 | 20.7100 | 20.0650 | 20.4301 | -0.3699 | -1.59% | 15:59 |
| XRT | SPDR S&P RETAIL ETF | 45.56 | 45.58 | 44.59 | 44.88 | -0.54 | -1.20% | 15:59 |
| TXDV | iShares CANADIAN DJ CANADA SELECT DIVIDEND | 296.36 | 296.83 | 294.59 | 295.22 | -0.84 | -0.29% | 15:59 |
| XCB | iShares CANADIAN DEX ALL | 22.05 | 22.13 | 22.05 | 22.11 | +0.05 | +0.23% | 15:04 |
| XGD | iShares CANADIAN S&P TSX GLOBAL GOLD | 16.15 | 16.51 | 16.15 | 16.49 | +0.30 | +1.89% | 15:59 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
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
