| Market | Name | Open | High | Low | Last | Change | Pct | Time |
|---|---|---|---|---|---|---|---|---|
| AAXJ | iShares MSCI ASIA EX ETF | 98.963 | 99.727 | 98.829 | 99.570 | +0.074 | +0.07% | 13:21 |
| ACWI | iShares MSCI ACWI FUND | 144.45 | 145.06 | 144.29 | 144.80 | +0.06 | +0.04% | 13:21 |
| ACWX | iShares MSCI ACW US IND | 69.900 | 70.384 | 69.850 | 70.282 | +0.137 | +0.20% | 13:21 |
| IBB | iShares NSDQ BIOTECH ETF | 177.62 | 177.86 | 174.75 | 175.06 | -2.56 | -1.44% | 13:21 |
| BIL | SPDR LHM 1-3-MO TBIL | 91.60 | 91.60 | 91.59 | 91.59 | +0.03 | +0.03% | 13:21 |
| BWX | SPDR SER TRUST LHMN ITB ETF | 22.440 | 22.585 | 22.430 | 22.570 | +0.110 | +0.49% | 13:20 |
| CWI | SPDR MSCI ACWI EXUS ETF | 37.3400 | 37.5800 | 37.3000 | 37.4998 | +0.0798 | +0.21% | 13:15 |
| DIA | DIAMONDS TRUST SENIOR 1 ETF | 491.85 | 492.13 | 489.56 | 490.01 | -3.68 | -0.75% | 13:21 |
| EEM | iShares MSCI EMERGING MK ETF | 58.560 | 58.995 | 58.430 | 58.900 | +0.200 | +0.34% | 13:20 |
| EFA | iShares MSCI EAFE IDXETF | 99.190 | 99.785 | 99.000 | 99.630 | +0.210 | +0.21% | 13:20 |
| EPP | iShares MSCI PACIFIC EXJAPAN | 52.600 | 52.920 | 52.550 | 52.835 | +0.455 | +0.87% | 13:19 |
| EWA | iShares MSCI AUS INDXETF | 27.170 | 27.395 | 27.135 | 27.315 | +0.245 | +0.91% | 13:20 |
| EWC | iShares MSCI CANADA ETF | 55.4100 | 55.6900 | 55.2300 | 55.5546 | +0.3546 | +0.64% | 13:20 |
| EWD | iShares SWEDEN INDEX FUND | 52.010 | 52.280 | 51.870 | 52.185 | +0.445 | +0.86% | 13:20 |
| EWG | iShares GERMANY INDEX | 43.09 | 43.41 | 43.01 | 43.33 | +0.23 | +0.53% | 13:21 |
| EWH | iShares HONG KONG INDEX | 22.560 | 22.625 | 22.510 | 22.585 | -0.055 | -0.24% | 13:20 |
| EWI | iShares ITALY INDEX FUND | 54.37 | 54.79 | 54.25 | 54.70 | -0.07 | -0.13% | 13:18 |
| EWJ | iShares JAPAN INDEX FUND | 84.070 | 84.665 | 83.940 | 84.520 | -0.340 | -0.40% | 13:21 |
| EWL | iShares SWITZERLAND INDEX | 60.190 | 60.595 | 60.080 | 60.500 | -0.090 | -0.15% | 13:12 |
| EWM | iShares MSCI MALAYSIAETF | 28.65 | 28.82 | 28.58 | 28.78 | +0.35 | +1.23% | 13:18 |
| EWO | iShares MSCI AUSTRIA ETF | 37.1300 | 37.2400 | 36.9617 | 37.1100 | -0.0400 | -0.11% | 13:19 |
| EWP | iShares SPAIN INDEX FUND | 54.610 | 54.930 | 54.415 | 54.860 | -0.060 | -0.11% | 13:20 |
| EWQ | iShares FRANCE INDEX FUND | 45.100 | 45.405 | 45.030 | 45.320 | +0.160 | +0.35% | 13:20 |
| EWS | iShares SINGAPORE INDEX | 28.340 | 28.585 | 28.340 | 28.565 | +0.495 | +1.76% | 13:20 |
| EWT | iShares MSCI TAIWAN ETF | 68.690 | 69.360 | 68.590 | 69.235 | +0.985 | +1.44% | 13:20 |
| EWU | iShares UN KINGDOM INDEX FUND | 45.310 | 45.490 | 45.169 | 45.405 | +0.335 | +0.74% | 13:20 |
| EWW | iShares MEXICO INDEX FUND | 75.74 | 76.09 | 75.22 | 75.54 | -0.21 | -0.28% | 13:20 |
| EWY | iShares MSCI SOUTH KOREA | 115.2900 | 117.8000 | 115.0500 | 117.4475 | +1.4575 | +1.26% | 13:21 |
| EWZ | iShares MSCI BRAZIL ETF | 36.0400 | 36.4150 | 35.8450 | 36.1765 | +0.2265 | +0.63% | 13:21 |
| EZA | iShares MSCI S AFR ETF | 75.530 | 76.419 | 75.300 | 75.970 | +0.410 | +0.54% | 13:16 |
| FEZ | SPDR DJ EU STOXX 50 ETF | 66.21 | 66.61 | 66.01 | 66.50 | +0.14 | +0.21% | 13:20 |
| FXI | iShares FTSE/XINHUA 25 | 39.30 | 39.42 | 39.16 | 39.36 | -0.12 | -0.30% | 13:21 |
| GLD | SPDR GOLD TRUST ETF | 454.18 | 458.58 | 453.45 | 457.90 | +6.11 | +1.35% | 13:21 |
| GSG | iShares GSCI COMMDTY ETF | 24.650 | 24.775 | 24.640 | 24.755 | +0.485 | +2.00% | 13:19 |
| GWX | SPDR S&P INTL SM-CAP ETF | 43.27 | 43.67 | 43.09 | 43.60 | +0.31 | +0.72% | 13:18 |
| HYG | iShares IBOXX USDHY ETF | 81.180 | 81.200 | 81.040 | 81.075 | -0.105 | -0.13% | 13:21 |
| IAI | iShares DJ US BROKERS | 187.2800 | 187.2800 | 184.4300 | 184.6732 | -3.4868 | -1.85% | 13:14 |
| IAT | iShares DJ US REGIONAL | 57.990 | 58.000 | 56.910 | 56.935 | -1.355 | -2.32% | 13:20 |
| IDU | iShares DJ US UTIL ETF | 108.970 | 108.970 | 107.960 | 107.965 | -0.915 | -0.84% | 13:18 |
| IEV | iShares S&PEUROPE 350 ETF | 70.58 | 70.94 | 70.37 | 70.84 | +0.22 | +0.31% | 13:18 |
| IEZ | iShares DJ OIL EQUITY & SER | 25.310 | 25.760 | 25.135 | 25.190 | +0.160 | +0.64% | 13:19 |
| IGM | iShares S&P GSTI TEC ETF | 129.07 | 130.32 | 128.64 | 129.85 | +0.26 | +0.20% | 13:19 |
| IJH | iShares S&P MID-CAP 400 ETF | 70.2600 | 70.3100 | 69.3900 | 69.4601 | -0.8899 | -1.26% | 13:20 |
| IJJ | iShares S&PMC 400 VALUE ETF | 139.3400 | 139.3400 | 137.6574 | 137.6800 | -1.7700 | -1.27% | 13:18 |
| IJK | iShares S&PMC 400 GROWTH ETF | 103.610 | 103.610 | 102.372 | 102.505 | -1.215 | -1.17% | 13:20 |
| IJR | iShares S&P SM-CAP 600 ETF | 130.01 | 130.11 | 127.72 | 127.87 | -2.56 | -1.96% | 13:21 |
| IJS | iShares S&PSC 600 VALUE ETF | 123.73 | 123.73 | 121.37 | 121.42 | -2.43 | -1.96% | 13:19 |
| ILF | iShares S&P LATAM 40 ETF | 34.5500 | 34.8100 | 34.3533 | 34.6150 | +0.1350 | +0.39% | 13:20 |
| IOO | iShares S&P GLOBAL 100 ETF | 126.8300 | 127.4900 | 126.5545 | 127.2100 | +0.3100 | +0.24% | 13:20 |
| IVE | iShares S&P 500 VALUE ETF | 216.740 | 216.740 | 215.670 | 215.875 | -1.295 | -0.60% | 13:19 |
| IVV | iShares TRUST S&P 500 IDXETF | 691.22 | 694.04 | 690.22 | 691.80 | -0.16 | -0.02% | 13:21 |
| IVW | iShares S&P 500 GROWTH ETF | 123.1200 | 124.0375 | 122.7200 | 123.6300 | +0.6300 | +0.51% | 13:21 |
| IWB | iShares TRUST RUSSELL 1000 ETF | 377.8200 | 379.0150 | 377.1401 | 377.7700 | -0.3200 | -0.08% | 13:21 |
| IWC | iShares RUSSELL MICRO-CAP | 175.0000 | 175.1143 | 172.0700 | 172.9000 | -2.4400 | -1.39% | 13:13 |
| IWD | iShares RUSSELL 1000 VALUE | 219.2400 | 219.3537 | 217.8000 | 218.0300 | -1.6800 | -0.76% | 13:20 |
| IWF | iShares RUSSELL 1000 GROUP | 466.260 | 469.960 | 464.950 | 468.395 | +2.415 | +0.52% | 13:20 |
| IWM | iShares TRUST RUSSELL 2000 | 269.05 | 269.05 | 264.57 | 264.94 | -4.85 | -1.80% | 13:21 |
| IWN | iShares RUS 2000 VALUE ETF | 198.52 | 198.52 | 195.34 | 195.50 | -3.50 | -1.76% | 13:20 |
| IWO | iShares RUSSELL 2000 GROUP ETF | 352.720 | 352.720 | 346.440 | 346.835 | -6.865 | -1.94% | 13:20 |
| IWP | iShares RUSS MCAP GROUP ETF | 140.51 | 140.51 | 139.34 | 139.48 | -1.02 | -0.73% | 13:20 |
| IWR | iShares RUSS MCAP IDXETF | 100.930 | 101.001 | 100.050 | 100.115 | -0.915 | -0.91% | 13:20 |
| IWS | iShares RUSSELL MCAP VLETF | 148.7200 | 148.7500 | 147.4800 | 147.5675 | -1.3725 | -0.92% | 13:15 |
| IWV | iShares TRUST RUSSELL 3000 | 392.75 | 393.67 | 391.86 | 392.33 | -0.85 | -0.22% | 13:12 |
| IXC | iShares S&P GLOBAL ENGYETF | 45.5400 | 45.8300 | 45.4951 | 45.5800 | +0.5700 | +1.27% | 13:20 |
| IYC | iShares DJ US CONSUMER ETF | 105.42 | 105.80 | 105.38 | 105.54 | +0.06 | +0.06% | 13:11 |
| IYE | iShares TRUST ENERGY SECURITY ETF | 52.40 | 52.76 | 52.17 | 52.21 | +0.44 | +0.85% | 13:20 |
| IYF | iShares DJ US FINANCIAL SECTOR | 127.750 | 127.750 | 126.295 | 126.390 | -2.020 | -1.57% | 13:20 |
| IYG | iShares DJ US FINANCIAL ETF | 90.7500 | 90.8100 | 89.5800 | 89.6301 | -1.6699 | -1.83% | 13:19 |
| IYH | iShares DJ US HEALTH CARE ETF | 66.46 | 66.62 | 65.86 | 65.91 | -0.68 | -1.02% | 13:20 |
| IYK | iShares DJ US CONSUMER GOOD | 69.960 | 70.200 | 69.850 | 70.055 | +0.215 | +0.31% | 13:19 |
| IYM | iShares DJ US BASIC MATERIALS | 173.790 | 174.785 | 172.940 | 174.160 | +0.720 | +0.42% | 13:17 |
| IYR | iShares DJ US RL EST ETF | 95.700 | 95.905 | 95.325 | 95.695 | -0.065 | -0.07% | 13:20 |
| IYW | iShares TRUST DJ US TECHETF | 198.8000 | 200.7450 | 198.0000 | 199.9278 | +0.9978 | +0.50% | 13:20 |
| IYY | iShares DJ US INDEX FUND ETF | 167.880 | 168.273 | 167.530 | 167.770 | -0.200 | -0.12% | 12:44 |
| JNK | SPDR LEHMAN BROS HY BOND FUND | 97.940 | 97.960 | 97.770 | 97.805 | -0.115 | -0.12% | 13:20 |
| KBE | SPDR KBW BANK INDEX FUND ETF | 64.580 | 64.580 | 62.765 | 62.780 | -2.050 | -3.16% | 13:21 |
| KIE | SPDR KBW INSURANCE ETF | 58.190 | 58.400 | 57.570 | 57.585 | -0.925 | -1.58% | 13:21 |
| KRE | SPDR KBW REGIONAL BANKING | 69.6400 | 69.7500 | 67.6642 | 67.6850 | -2.2450 | -3.21% | 13:21 |
| LQD | iShares IBOXX INVTOP ETF | 110.760 | 110.860 | 110.510 | 110.585 | -0.185 | -0.17% | 13:21 |
| OEF | iShares S&P 100 INDEX ETF | 340.77 | 342.72 | 340.24 | 341.73 | +0.77 | +0.23% | 13:20 |
| RWR | SPDR DJ WIL REIT ETF | 99.91 | 100.12 | 99.62 | 99.87 | -0.13 | -0.13% | 13:19 |
| RWX | SPDR DJ WIL INTL REALTY ETF | 28.54 | 28.63 | 28.47 | 28.61 | +0.01 | +0.03% | 13:19 |
| SCJ | iShares MSCI JAPAN SC ETF | 95.9500 | 96.6000 | 95.7199 | 96.3700 | -0.1500 | -0.16% | 13:12 |
| SDY | SPDR S&P DIVIDEND INDEX FUND | 147.050000 | 147.190000 | 146.060000 | 146.066832 | -0.963168 | -0.66% | 13:20 |
| TFI | SPDR LEH MUNI-BOND ETF | 45.880 | 45.920 | 45.850 | 45.895 | +0.035 | +0.08% | 13:19 |
| TIP | iShares LEHMAN BROS TIPS ETF | 110.030 | 110.125 | 110.005 | 110.045 | +0.035 | +0.03% | 13:20 |
| XBI | SPDR S&P BIOTECH ETF | 130.93 | 131.67 | 128.14 | 128.32 | -3.25 | -2.47% | 13:20 |
| XES | SPDR S&P OILGAS EQUP ETF | 97.4100 | 98.9706 | 96.4500 | 96.8000 | +0.6000 | +0.62% | 13:20 |
| XHB | SPDR S&P HMBLDRS INDEX FUND | 113.20 | 113.53 | 111.16 | 111.45 | -2.15 | -1.89% | 13:20 |
| XLB | SECTOR SPDR TRUST MTRL ETF | 49.460 | 49.905 | 49.360 | 49.635 | +0.115 | +0.23% | 13:21 |
| XLE | SPDR ENERGY SECTOR ETF | 49.520 | 49.890 | 49.280 | 49.325 | +0.415 | +0.85% | 13:21 |
| XLF | SPDR FINANCIAL SECTOR ETF | 53.490 | 53.510 | 52.880 | 52.915 | -0.895 | -1.66% | 13:21 |
| XLI | SPDR INDUSTRIAL SECTOR ETF | 165.500 | 165.815 | 163.795 | 163.865 | -1.635 | -0.99% | 13:20 |
| XLK | SPDR TECH SECURITY ETF | 144.530 | 145.825 | 143.750 | 145.170 | +0.290 | +0.20% | 13:21 |
| XLP | SPDR CONSUMER STAPLES SECURITY ETF | 82.380 | 82.820 | 82.310 | 82.595 | +0.325 | +0.40% | 13:21 |
| XLU | SPDR UTIL SECTOR ETF | 42.710 | 42.750 | 42.300 | 42.365 | -0.345 | -0.81% | 13:21 |
| XLV | SPDR SELECT SECTOR HEALTH ETF | 157.99 | 158.38 | 156.66 | 156.80 | -1.49 | -0.94% | 13:21 |
| XLY | SPDR CONSUMER DISCRETIONARY SECURITY ETF | 122.48 | 123.39 | 122.23 | 122.83 | +0.21 | +0.17% | 13:21 |
| XME | SPDR S&P METALS & MINING | 131.260 | 131.385 | 129.590 | 130.760 | +0.070 | +0.05% | 13:20 |
| XOP | SPDR S&P OILGAS EPL ETF | 136.70 | 138.27 | 135.36 | 135.87 | +1.34 | +1.00% | 13:20 |
| XRT | SPDR S&P RETAIL ETF | 89.49 | 90.00 | 88.53 | 88.54 | -1.14 | -1.27% | 13:20 |
| TXDV | iShares CANADIAN DJ CANADA SELECT DIVIDEND | 424.91 | 425.18 | 423.80 | 424.35 | -0.17 | -0.04% | 13:21 |
| XCB | iShares CANADIAN DEX ALL | 20.37 | 20.37 | 20.33 | 20.33 | -0.03 | -0.15% | 13:18 |
| XGD | iShares CANADIAN S&P TSX GLOBAL GOLD | 63.00 | 63.55 | 62.58 | 62.98 | +0.33 | +0.53% | 13:19 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
Quotes
My Portfolio
Equities & ETFs
Forex
Resources
- MarketClub
- Drift Trader
- Market Commentary
- Trader’s Blog
- Stock of the Week
- Symbol List
- Free Email Services
- Free Tools