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
One of our feed providers has experienced a major outage this week. We are working hard to restore full service as soon as possible.
| Market | Name | Open | High | Low | Last | Change | Pct | Time |
|---|---|---|---|---|---|---|---|---|
| AAXJ | iShares MSCI ASIA EX ETF | 64.35 | 64.39 | 64.15 | 64.29 | -0.96 | -1.44% | 16:19 |
| ACWI | iShares MSCI ACWI FUND | 67.05 | 67.10 | 66.07 | 66.84 | -0.48 | -0.69% | 16:19 |
| ACWX | iShares MSCI ACW US IND | 42.92 | 42.93 | 42.49 | 42.54 | -0.83 | -1.86% | 16:19 |
| IBB | iShares NSDQ BIOTECH ETF | 103.50 | 104.26 | 101.34 | 103.96 | +0.46 | +0.43% | 16:19 |
| BIL | SPDR LHM 1-3-MO TBIL | 91.495 | 91.500 | 91.490 | 91.495 | +0.005 | +0.01% | 15:59 |
| BWX | SPDR SER TRUST LHMN ITB ETF | 27.28 | 27.29 | 27.17 | 27.23 | -0.10 | -0.37% | 15:59 |
| CWI | SPDR MSCI ACWI EXUS ETF | 33.740 | 33.740 | 33.266 | 33.590 | -0.300 | -0.86% | 15:59 |
| DIA | DIAMONDS TRUST SENIOR 1 ETF | 244.0000 | 245.4900 | 239.2500 | 245.0035 | +0.6935 | +0.27% | 15:59 |
| EEM | iShares MSCI EMERGING MK ETF | 39.6000 | 39.6800 | 38.9700 | 39.4801 | -0.3999 | -0.97% | 15:59 |
| EFA | iShares MSCI EAFE IDXETF | 60.470 | 60.595 | 59.660 | 60.310 | -0.440 | -0.70% | 15:59 |
| EPP | iShares MSCI PACIFIC EXJAPAN | 41.92 | 42.03 | 41.48 | 41.93 | -0.41 | -0.95% | 15:59 |
| EWA | iShares MSCI AUS INDXETF | 20.080 | 20.130 | 19.865 | 20.060 | -0.250 | -1.19% | 15:59 |
| EWC | iShares MSCI CANADA ETF | 25.7000 | 25.7600 | 25.3345 | 25.5450 | -0.2550 | -0.96% | 15:59 |
| EWD | iShares SWEDEN INDEX FUND | 28.10 | 28.13 | 27.73 | 28.05 | -0.05 | -0.17% | 15:59 |
| EWG | iShares GERMANY INDEX | 25.600 | 25.660 | 25.240 | 25.525 | -0.135 | -0.50% | 15:59 |
| EWH | iShares HONG KONG INDEX | 22.640 | 22.805 | 22.460 | 22.735 | -0.185 | -0.80% | 15:59 |
| EWI | iShares ITALY INDEX FUND | 24.77 | 24.84 | 24.45 | 24.73 | -0.02 | -0.08% | 15:59 |
| EWJ | iShares JAPAN INDEX FUND | 53.2000 | 53.3400 | 52.4728 | 53.1450 | -0.3950 | -0.71% | 15:59 |
| EWL | iShares SWITZERLAND INDEX | 32.200 | 32.210 | 31.735 | 32.075 | -0.165 | -0.50% | 15:59 |
| EWM | iShares MSCI MALAYSIAETF | 29.6000 | 29.7400 | 29.1700 | 29.4293 | -0.2807 | -0.92% | 15:59 |
| EWO | iShares MSCI AUSTRIA ETF | 19.2500 | 19.5700 | 19.1308 | 19.2600 | -0.4100 | -1.98% | 15:59 |
| EWP | iShares SPAIN INDEX FUND | 27.560 | 27.630 | 27.195 | 27.450 | -0.280 | -0.98% | 15:59 |
| EWQ | iShares FRANCE INDEX FUND | 26.97 | 27.00 | 26.58 | 26.85 | -0.19 | -0.67% | 15:59 |
| EWS | iShares SINGAPORE INDEX | 22.59 | 22.65 | 22.33 | 22.59 | -0.10 | -0.44% | 15:59 |
| EWT | iShares MSCI TAIWAN ETF | 32.26 | 32.50 | 31.95 | 32.40 | +0.12 | +0.36% | 15:59 |
| EWU | iShares UN KINGDOM INDEX FUND | 30.13 | 30.19 | 29.64 | 29.93 | -0.37 | -1.17% | 15:59 |
| EWW | iShares MEXICO INDEX FUND | 40.67 | 40.72 | 39.63 | 40.15 | -0.45 | -1.10% | 15:59 |
| EWY | iShares MSCI SOUTH KOREA | 59.05 | 59.23 | 58.30 | 59.10 | +0.12 | +0.20% | 15:59 |
| EWZ | iShares MSCI BRAZIL ETF | 38.09 | 38.26 | 37.47 | 37.64 | -1.02 | -2.56% | 15:59 |
| EZA | iShares MSCI S AFR ETF | 50.41 | 50.43 | 48.55 | 49.84 | -0.79 | -1.44% | 15:59 |
| FEZ | SPDR DJ EU STOXX 50 ETF | 33.75 | 33.80 | 33.25 | 33.63 | -0.13 | -0.37% | 15:59 |
| FXI | iShares FTSE/XINHUA 25 | 40.380 | 40.610 | 39.800 | 40.405 | -0.175 | -0.42% | 15:59 |
| GLD | SPDR GOLD TRUST ETF | 117.68 | 117.94 | 117.42 | 117.68 | -0.41 | -0.35% | 15:59 |
| GSG | iShares GSCI COMMDTY ETF | 15.290 | 15.375 | 15.130 | 15.180 | -0.290 | -1.91% | 15:59 |
| GWX | SPDR S&P INTL SM-CAP ETF | 29.50 | 29.56 | 29.09 | 29.45 | -0.38 | -1.23% | 15:59 |
| HYG | iShares IBOXX USDHY ETF | 82.800 | 82.955 | 82.560 | 82.880 | +0.050 | +0.06% | 15:59 |
| IAI | iShares DJ US BROKERS | 57.5000 | 58.1831 | 57.0000 | 58.1100 | -0.0900 | -0.15% | 15:58 |
| IAT | iShares DJ US REGIONAL | 44.02 | 44.21 | 42.79 | 43.35 | -0.94 | -2.00% | 15:59 |
| IDU | iShares DJ US UTIL ETF | 143.03 | 143.57 | 140.59 | 143.31 | +0.38 | +0.27% | 15:57 |
| IEV | iShares S&PEUROPE 350 ETF | 39.92 | 40.01 | 39.37 | 39.72 | -0.32 | -0.77% | 15:59 |
| IEZ | iShares DJ OIL EQUITY & SER | 23.92 | 23.97 | 23.11 | 23.49 | -0.69 | -2.60% | 15:59 |
| IGM | iShares S&P GSTI TEC ETF | 179.96 | 181.60 | 177.07 | 181.02 | +2.38 | +1.28% | 15:59 |
| IJH | iShares S&P MID-CAP 400 ETF | 178.00 | 178.40 | 174.42 | 176.93 | -1.00 | -0.54% | 15:59 |
| IJJ | iShares S&PMC 400 VALUE ETF | 149.24 | 149.43 | 146.11 | 148.04 | -1.20 | -0.77% | 15:59 |
| IJK | iShares S&PMC 400 GROWTH ETF | 203.000 | 204.633 | 200.440 | 203.500 | -0.540 | -0.25% | 15:59 |
| IJR | iShares S&P SM-CAP 600 ETF | 74.560 | 74.750 | 72.970 | 74.012 | -0.468 | -0.59% | 15:59 |
| IJS | iShares S&PSC 600 VALUE ETF | 141.7000 | 142.6100 | 138.9494 | 140.7400 | -1.3500 | -0.90% | 15:59 |
| ILF | iShares S&P LATAM 40 ETF | 31.03 | 31.13 | 30.55 | 30.69 | -0.81 | -2.51% | 15:59 |
| IOO | iShares S&P GLOBAL 100 ETF | 44.500 | 44.606 | 43.640 | 44.480 | +0.010 | +0.02% | 15:59 |
| IVE | iShares S&P 500 VALUE ETF | 107.3400 | 107.5800 | 104.9712 | 107.1300 | -0.4300 | -0.38% | 15:59 |
| IVV | iShares TRUST S&P 500 IDXETF | 265.3500 | 267.1199 | 260.5068 | 266.4100 | +0.8100 | +0.29% | 15:59 |
| IVW | iShares S&P 500 GROWTH ETF | 157.43 | 159.38 | 155.28 | 158.96 | +1.37 | +0.84% | 15:59 |
| IWB | iShares TRUST RUSSELL 1000 ETF | 146.180 | 147.145 | 143.660 | 146.720 | +0.340 | +0.22% | 15:59 |
| IWC | iShares RUSSELL MICRO-CAP | 89.45 | 89.68 | 87.93 | 89.01 | -0.64 | -0.68% | 15:49 |
| IWD | iShares RUSSELL 1000 VALUE | 118.170 | 118.389 | 115.680 | 117.950 | -0.340 | -0.28% | 15:59 |
| IWF | iShares RUSSELL 1000 GROUP | 136.5300 | 138.1271 | 134.5912 | 137.7600 | +1.1500 | +0.81% | 15:59 |
| IWM | iShares TRUST RUSSELL 2000 | 144.26 | 144.72 | 141.45 | 143.69 | -0.33 | -0.22% | 15:59 |
| IWN | iShares RUS 2000 VALUE ETF | 116.9300 | 117.2000 | 114.3351 | 115.8100 | -1.0200 | -0.83% | 15:59 |
| IWO | iShares RUSSELL 2000 GROUP ETF | 179.31 | 180.65 | 175.85 | 179.66 | +0.38 | +0.20% | 15:59 |
| IWP | iShares RUSS MCAP GROUP ETF | 118.76 | 119.72 | 117.08 | 119.36 | +0.65 | +0.52% | 15:59 |
| IWR | iShares RUSS MCAP IDXETF | 49.56 | 49.71 | 48.62 | 49.45 | -0.09 | -0.17% | 15:59 |
| IWS | iShares RUSSELL MCAP VLETF | 82.430 | 82.575 | 80.680 | 81.990 | -0.470 | -0.55% | 15:59 |
| IWV | iShares TRUST RUSSELL 3000 | 155.55 | 156.04 | 152.48 | 155.63 | +0.33 | +0.20% | 15:59 |
| IXC | iShares S&P GLOBAL ENGYETF | 32.07 | 32.19 | 31.36 | 31.89 | -0.45 | -1.35% | 15:58 |
| IYC | iShares DJ US CONSUMER ETF | 191.37 | 192.20 | 187.96 | 191.49 | +0.54 | +0.27% | 15:59 |
| IYE | iShares TRUST ENERGY SECURITY ETF | 34.71 | 34.94 | 33.67 | 34.47 | -0.56 | -1.54% | 15:59 |
| IYF | iShares DJ US FINANCIAL SECTOR | 112.72 | 112.74 | 109.89 | 111.88 | -1.05 | -0.89% | 15:59 |
| IYG | iShares DJ US FINANCIAL ETF | 119.4900 | 119.5400 | 116.2500 | 118.5100 | -1.4786 | -1.16% | 15:58 |
| IYH | iShares DJ US HEALTH CARE ETF | 191.3800 | 192.5700 | 187.5805 | 192.1800 | +1.0200 | +0.51% | 15:58 |
| IYK | iShares DJ US CONSUMER GOOD | 114.52 | 114.16 | 111.91 | 113.70 | -0.20 | -0.17% | 15:58 |
| IYM | iShares DJ US BASIC MATERIALS | 85.95 | 86.16 | 84.27 | 85.83 | +0.21 | +0.23% | 15:59 |
| IYR | iShares DJ US RL EST ETF | 81.82 | 81.88 | 80.31 | 81.39 | -0.36 | -0.44% | 15:59 |
| IYW | iShares TRUST DJ US TECHETF | 165.25 | 168.44 | 163.98 | 167.93 | +2.64 | +1.53% | 15:59 |
| IYY | iShares DJ US INDEX FUND ETF | 131.5900 | 132.2201 | 129.1800 | 131.8800 | +0.2900 | +0.21% | 15:59 |
| JNK | SPDR LEHMAN BROS HY BOND FUND | 34.42 | 34.46 | 34.29 | 34.42 | -0.03 | -0.09% | 15:59 |
| KBE | SPDR KBW BANK INDEX FUND ETF | 40.95 | 41.10 | 39.79 | 40.28 | -0.79 | -1.80% | 15:59 |
| KIE | SPDR KBW INSURANCE ETF | 29.4400 | 29.4494 | 28.6978 | 29.1100 | -0.2700 | -0.88% | 15:59 |
| KRE | SPDR KBW REGIONAL BANKING | 51.610 | 51.725 | 50.140 | 50.740 | -1.000 | -1.82% | 15:59 |
| LQD | iShares IBOXX INVTOP ETF | 112.15 | 112.24 | 111.91 | 112.23 | +0.34 | +0.30% | 15:59 |
| OEF | iShares S&P 100 INDEX ETF | 117.59 | 118.15 | 115.20 | 117.87 | +0.49 | +0.40% | 15:59 |
| RWR | SPDR DJ WIL REIT ETF | 94.8200 | 95.7200 | 93.7801 | 94.9100 | -0.6800 | -0.72% | 15:59 |
| RWX | SPDR DJ WIL INTL REALTY ETF | 37.00 | 37.01 | 36.62 | 36.91 | -0.29 | -0.77% | 15:59 |
| SCJ | iShares MSCI JAPAN SC ETF | 68.9200 | 69.0100 | 68.0174 | 68.7973 | -0.6627 | -0.92% | 15:57 |
| SDY | SPDR S&P DIVIDEND INDEX FUND | 94.2600 | 94.5942 | 92.6900 | 94.2300 | -0.2600 | -0.27% | 15:59 |
| TFI | SPDR LEH MUNI-BOND ETF | 47.780 | 47.780 | 47.680 | 47.685 | -0.025 | -0.05% | 15:59 |
| TIP | iShares LEHMAN BROS TIPS ETF | 109.780 | 109.840 | 109.460 | 109.535 | -0.285 | -0.26% | 15:59 |
| XBI | SPDR S&P BIOTECH ETF | 78.02 | 79.50 | 76.61 | 79.23 | +1.04 | +1.29% | 15:59 |
| XES | SPDR S&P OILGAS EQUP ETF | 10.67 | 10.77 | 10.30 | 10.43 | -0.39 | -3.20% | 15:59 |
| XHB | SPDR S&P HMBLDRS INDEX FUND | 34.16 | 34.46 | 33.29 | 33.70 | -0.56 | -1.58% | 15:59 |
| XLB | SECTOR SPDR TRUST MTRL ETF | 51.970 | 52.270 | 51.110 | 52.085 | +0.175 | +0.32% | 15:59 |
| XLE | SPDR ENERGY SECTOR ETF | 63.64 | 63.93 | 61.62 | 63.11 | -0.96 | -1.45% | 15:59 |
| XLF | SPDR FINANCIAL SECTOR ETF | 25.02 | 25.08 | 24.30 | 24.79 | -0.32 | -1.19% | 15:59 |
| XLI | SPDR INDUSTRIAL SECTOR ETF | 67.990 | 68.440 | 66.700 | 68.305 | +0.275 | +0.38% | 15:59 |
| XLK | SPDR TECH SECURITY ETF | 64.23 | 65.74 | 63.87 | 65.56 | +0.96 | +1.43% | 15:59 |
| XLP | SPDR CONSUMER STAPLES SECURITY ETF | 54.9600 | 55.0300 | 53.8800 | 54.7879 | +0.0679 | +0.12% | 15:59 |
| XLU | SPDR UTIL SECTOR ETF | 56.50 | 56.75 | 55.48 | 56.63 | +0.17 | +0.31% | 15:59 |
| XLV | SPDR SELECT SECTOR HEALTH ETF | 90.70 | 91.25 | 88.65 | 91.01 | +0.45 | +0.48% | 15:59 |
| XLY | SPDR CONSUMER DISCRETIONARY SECURITY ETF | 103.3700 | 103.9700 | 101.3500 | 103.5333 | +0.1633 | +0.15% | 15:59 |
| XME | SPDR S&P METALS & MINING | 28.00 | 28.13 | 27.41 | 27.74 | -0.32 | -1.10% | 15:59 |
| XOP | SPDR S&P OILGAS EPL ETF | 31.15 | 31.46 | 30.01 | 30.54 | -1.00 | -3.01% | 15:59 |
| XRT | SPDR S&P RETAIL ETF | 43.690 | 43.810 | 42.645 | 43.510 | +0.200 | +0.43% | 15:59 |
| TXDV | iShares CANADIAN DJ CANADA SELECT DIVIDEND | 245.48 | 245.65 | 241.89 | 243.46 | -2.47 | -0.98% | 15:59 |
| XCB | iShares CANADIAN DEX ALL | 20.60 | 20.66 | 20.59 | 20.62 | +0.01 | +0.05% | 15:47 |
| XGD | iShares CANADIAN S&P TSX GLOBAL GOLD | 10.98 | 11.23 | 10.92 | 11.01 | +0.05 | +0.48% | 15:59 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
