| Market | Name | Open | High | Low | Last | Change | Pct | Time |
|---|---|---|---|---|---|---|---|---|
| AAXJ | iShares MSCI ASIA EX ETF | 97.456 | 97.662 | 97.007 | 97.099 | +1.468 | +1.53% | 16:19 |
| ACWI | iShares MSCI ACWI FUND | 94.128 | 94.246 | 93.275 | 93.292 | -0.681 | -0.72% | 16:19 |
| ACWX | iShares MSCI ACW US IND | 55.424 | 55.537 | 55.215 | 55.413 | +0.199 | +0.36% | 16:19 |
| IBB | iShares NSDQ BIOTECH ETF | 156.488 | 156.488 | 150.789 | 150.845 | -5.645 | -3.61% | 16:19 |
| BIL | SPDR LHM 1-3-MO TBIL | 91.500 | 91.510 | 91.500 | 91.505 | +0.005 | +0.01% | 15:59 |
| BWX | SPDR SER TRUST LHMN ITB ETF | 30.060 | 30.060 | 29.910 | 29.925 | -0.235 | -0.78% | 15:59 |
| CWI | SPDR MSCI ACWI EXUS ETF | 29.010 | 29.095 | 28.880 | 28.900 | -0.125 | -0.43% | 15:59 |
| DIA | DIAMONDS TRUST SENIOR 1 ETF | 313.95 | 315.87 | 312.83 | 312.97 | -1.22 | -0.39% | 15:59 |
| EEM | iShares MSCI EMERGING MK ETF | 55.04 | 55.18 | 54.32 | 54.54 | -0.09 | -0.16% | 15:59 |
| EFA | iShares MSCI EAFE IDXETF | 75.11 | 75.41 | 74.75 | 74.86 | -0.46 | -0.61% | 15:59 |
| EPP | iShares MSCI PACIFIC EXJAPAN | 50.67 | 50.85 | 50.45 | 50.44 | -0.10 | -0.20% | 16:00 |
| EWA | iShares MSCI AUS INDXETF | 25.29 | 25.42 | 25.15 | 25.18 | -0.15 | -0.59% | 15:59 |
| EWC | iShares MSCI CANADA ETF | 33.180 | 33.240 | 32.855 | 32.990 | -0.250 | -0.75% | 15:59 |
| EWD | iShares SWEDEN INDEX FUND | 43.390 | 43.545 | 43.160 | 43.220 | -0.260 | -0.60% | 15:59 |
| EWG | iShares GERMANY INDEX | 32.53 | 32.65 | 32.34 | 32.45 | -0.13 | -0.40% | 15:59 |
| EWH | iShares HONG KONG INDEX | 26.54 | 26.66 | 26.49 | 26.55 | +0.24 | +0.91% | 15:59 |
| EWI | iShares ITALY INDEX FUND | 30.160 | 30.270 | 29.900 | 30.045 | -0.395 | -1.30% | 15:59 |
| EWJ | iShares JAPAN INDEX FUND | 68.580 | 68.755 | 68.250 | 68.270 | -0.400 | -0.58% | 15:59 |
| EWL | iShares SWITZERLAND INDEX | 43.67 | 43.78 | 43.41 | 43.50 | -0.55 | -1.25% | 16:00 |
| EWM | iShares MSCI MALAYSIAETF | 27.50 | 27.50 | 27.30 | 27.35 | +0.22 | +0.81% | 15:59 |
| EWO | iShares MSCI AUSTRIA ETF | 21.7000 | 21.7500 | 21.6600 | 21.6600 | -0.1601 | -0.73% | 15:21 |
| EWP | iShares SPAIN INDEX FUND | 27.02 | 27.15 | 26.92 | 26.95 | -0.43 | -1.57% | 15:59 |
| EWQ | iShares FRANCE INDEX FUND | 34.43 | 34.59 | 34.26 | 34.36 | -0.16 | -0.46% | 15:59 |
| EWS | iShares SINGAPORE INDEX | 22.57 | 22.62 | 22.39 | 22.39 | -0.13 | -0.58% | 15:59 |
| EWT | iShares MSCI TAIWAN ETF | 59.30 | 59.40 | 58.70 | 58.72 | -0.09 | -0.15% | 15:59 |
| EWU | iShares UN KINGDOM INDEX FUND | 31.090 | 31.350 | 30.945 | 31.090 | +0.030 | +0.10% | 15:59 |
| EWW | iShares MEXICO INDEX FUND | 42.20 | 42.27 | 41.86 | 42.10 | -0.10 | -0.24% | 15:59 |
| EWY | iShares MSCI SOUTH KOREA | 89.890 | 90.220 | 89.055 | 89.175 | -0.255 | -0.29% | 15:59 |
| EWZ | iShares MSCI BRAZIL ETF | 31.380 | 33.005 | 30.470 | 32.200 | +0.090 | +0.28% | 15:59 |
| EZA | iShares MSCI S AFR ETF | 48.260 | 48.580 | 47.795 | 47.970 | -0.590 | -1.21% | 15:59 |
| FEZ | SPDR DJ EU STOXX 50 ETF | 43.220 | 43.405 | 43.010 | 43.080 | -0.250 | -0.58% | 15:59 |
| FXI | iShares FTSE/XINHUA 25 | 50.37 | 50.50 | 49.69 | 49.78 | +0.38 | +0.77% | 15:59 |
| GLD | SPDR GOLD TRUST ETF | 160.610 | 161.690 | 159.485 | 160.630 | -1.780 | -1.10% | 15:59 |
| GSG | iShares GSCI COMMDTY ETF | 14.160 | 14.265 | 14.100 | 14.185 | +0.095 | +0.67% | 15:59 |
| GWX | SPDR S&P INTL SM-CAP ETF | 36.91 | 37.00 | 36.65 | 36.65 | -0.13 | -0.35% | 15:59 |
| HYG | iShares IBOXX USDHY ETF | 86.840 | 86.910 | 86.655 | 86.700 | -0.270 | -0.31% | 15:59 |
| IAI | iShares DJ US BROKERS | 92.94 | 93.99 | 92.54 | 92.54 | +0.07 | +0.08% | 15:59 |
| IAT | iShares DJ US REGIONAL | 55.93 | 57.29 | 55.93 | 56.05 | +0.42 | +0.75% | 15:59 |
| IDU | iShares DJ US UTIL ETF | 73.620 | 73.620 | 72.379 | 72.990 | -0.700 | -0.95% | 15:59 |
| IEV | iShares S&PEUROPE 350 ETF | 49.39 | 49.60 | 49.13 | 49.21 | -0.39 | -0.79% | 15:59 |
| IEZ | iShares DJ OIL EQUITY & SER | 14.430 | 14.789 | 14.430 | 14.485 | +0.125 | +0.87% | 15:58 |
| IGM | iShares S&P GSTI TEC ETF | 361.50 | 361.50 | 351.72 | 352.41 | -10.49 | -2.89% | 15:59 |
| IJH | iShares S&P MID-CAP 400 ETF | 253.00 | 254.34 | 250.32 | 250.32 | -2.22 | -0.88% | 15:59 |
| IJJ | iShares S&PMC 400 VALUE ETF | 97.46 | 98.91 | 97.14 | 97.55 | +0.49 | +0.50% | 15:59 |
| IJK | iShares S&PMC 400 GROWTH ETF | 77.43 | 77.76 | 75.83 | 75.82 | -1.55 | -2.00% | 15:59 |
| IJR | iShares S&P SM-CAP 600 ETF | 107.09 | 108.56 | 106.37 | 106.62 | +0.16 | +0.15% | 15:59 |
| IJS | iShares S&PSC 600 VALUE ETF | 97.80 | 100.24 | 97.80 | 98.45 | +1.30 | +1.34% | 15:59 |
| ILF | iShares S&P LATAM 40 ETF | 26.75 | 27.30 | 26.30 | 27.05 | -0.09 | -0.33% | 15:59 |
| IOO | iShares S&P GLOBAL 100 ETF | 64.86 | 64.97 | 64.27 | 64.27 | -0.76 | -1.17% | 15:59 |
| IVE | iShares S&P 500 VALUE ETF | 136.00 | 137.30 | 135.90 | 135.93 | -0.03 | -0.02% | 15:59 |
| IVV | iShares TRUST S&P 500 IDXETF | 387.30 | 388.25 | 382.73 | 382.81 | -5.21 | -1.34% | 15:59 |
| IVW | iShares S&P 500 GROWTH ETF | 64.10 | 64.28 | 62.68 | 62.72 | -1.62 | -2.52% | 15:59 |
| IWB | iShares TRUST RUSSELL 1000 ETF | 219.4500 | 219.6828 | 216.5800 | 216.5700 | -3.1000 | -1.41% | 15:59 |
| IWC | iShares RUSSELL MICRO-CAP | 148.45 | 149.99 | 145.77 | 146.61 | -1.72 | -1.16% | 15:59 |
| IWD | iShares RUSSELL 1000 VALUE | 146.30 | 147.53 | 145.92 | 145.96 | -0.34 | -0.23% | 15:59 |
| IWF | iShares RUSSELL 1000 GROUP | 241.7100 | 242.1200 | 235.8100 | 235.8699 | -6.4901 | -2.68% | 15:59 |
| IWM | iShares TRUST RUSSELL 2000 | 222.42 | 224.26 | 219.21 | 219.26 | -2.46 | -1.11% | 15:59 |
| IWN | iShares RUS 2000 VALUE ETF | 155.63 | 158.56 | 155.14 | 155.61 | +0.83 | +0.54% | 15:59 |
| IWO | iShares RUSSELL 2000 GROUP ETF | 312.86 | 314.57 | 303.86 | 304.29 | -8.02 | -2.57% | 15:59 |
| IWP | iShares RUSS MCAP GROUP ETF | 104.8500 | 104.8985 | 101.2400 | 101.3100 | -3.7500 | -3.57% | 15:59 |
| IWR | iShares RUSS MCAP IDXETF | 73.32 | 73.43 | 72.19 | 72.19 | -1.04 | -1.42% | 15:59 |
| IWS | iShares RUSSELL MCAP VLETF | 106.310 | 107.105 | 105.700 | 105.860 | -0.160 | -0.15% | 15:59 |
| IWV | iShares TRUST RUSSELL 3000 | 233.06 | 233.26 | 229.79 | 229.85 | -3.28 | -1.41% | 15:59 |
| IXC | iShares S&P GLOBAL ENGYETF | 24.63 | 25.25 | 24.63 | 24.83 | +0.28 | +1.14% | 15:59 |
| IYC | iShares DJ US CONSUMER ETF | 73.21 | 73.31 | 72.16 | 72.16 | -0.99 | -1.35% | 15:59 |
| IYE | iShares TRUST ENERGY SECURITY ETF | 26.31 | 27.07 | 26.31 | 26.47 | +0.37 | +1.42% | 15:59 |
| IYF | iShares DJ US FINANCIAL SECTOR | 73.07 | 73.92 | 73.01 | 73.01 | +0.14 | +0.19% | 16:00 |
| IYG | iShares DJ US FINANCIAL ETF | 168.7600 | 171.1992 | 168.7600 | 169.2300 | +1.0800 | +0.64% | 15:59 |
| IYH | iShares DJ US HEALTH CARE ETF | 247.51 | 247.53 | 243.94 | 243.94 | -4.24 | -1.71% | 15:59 |
| IYK | iShares DJ US CONSUMER GOOD | 170.93 | 171.30 | 168.49 | 168.49 | -2.62 | -1.53% | 15:58 |
| IYM | iShares DJ US BASIC MATERIALS | 119.52 | 120.34 | 118.67 | 118.67 | -1.24 | -1.03% | 15:59 |
| IYR | iShares DJ US RL EST ETF | 86.780 | 87.005 | 85.975 | 86.100 | -0.760 | -0.87% | 15:59 |
| IYW | iShares TRUST DJ US TECHETF | 87.7900 | 88.0500 | 85.3100 | 85.4742 | -2.6058 | -2.96% | 15:59 |
| IYY | iShares DJ US INDEX FUND ETF | 97.89 | 98.02 | 96.60 | 96.66 | -1.25 | -1.28% | 15:57 |
| JNK | SPDR LEHMAN BROS HY BOND FUND | 108.52 | 108.56 | 108.24 | 108.37 | -0.21 | -0.19% | 15:59 |
| KBE | SPDR KBW BANK INDEX FUND ETF | 51.86 | 52.93 | 51.63 | 51.66 | -0.01 | -0.02% | 15:59 |
| KIE | SPDR KBW INSURANCE ETF | 35.550 | 36.180 | 35.550 | 35.665 | +0.125 | +0.35% | 15:59 |
| KRE | SPDR KBW REGIONAL BANKING | 66.360 | 68.165 | 66.240 | 66.460 | +0.560 | +0.85% | 15:59 |
| LQD | iShares IBOXX INVTOP ETF | 131.290 | 131.850 | 130.935 | 131.000 | -0.980 | -0.74% | 15:59 |
| OEF | iShares S&P 100 INDEX ETF | 175.56 | 176.09 | 173.36 | 173.38 | -2.44 | -1.39% | 15:59 |
| RWR | SPDR DJ WIL REIT ETF | 91.1100 | 92.0512 | 90.8300 | 91.1400 | +0.0600 | +0.07% | 15:59 |
| RWX | SPDR DJ WIL INTL REALTY ETF | 34.29 | 34.30 | 34.10 | 34.13 | -0.36 | -1.04% | 15:59 |
| SCJ | iShares MSCI JAPAN SC ETF | 79.7000 | 79.7800 | 79.4000 | 79.7800 | +0.1023 | +0.13% | 14:43 |
| SDY | SPDR S&P DIVIDEND INDEX FUND | 112.57 | 113.97 | 112.35 | 112.94 | +0.50 | +0.44% | 15:59 |
| TFI | SPDR LEH MUNI-BOND ETF | 51.390 | 51.440 | 51.340 | 51.405 | -0.005 | -0.01% | 15:58 |
| TIP | iShares LEHMAN BROS TIPS ETF | 125.6700 | 125.7364 | 125.4450 | 125.6100 | -0.3100 | -0.25% | 15:59 |
| XBI | SPDR S&P BIOTECH ETF | 145.7000 | 146.8299 | 139.8500 | 139.9400 | -6.9100 | -4.71% | 15:59 |
| XES | SPDR S&P OILGAS EQUP ETF | 59.50 | 60.88 | 59.50 | 59.61 | +0.72 | +1.22% | 15:59 |
| XHB | SPDR S&P HMBLDRS INDEX FUND | 63.110 | 63.370 | 62.210 | 62.305 | -1.125 | -1.77% | 15:59 |
| XLB | SECTOR SPDR TRUST MTRL ETF | 75.55 | 76.09 | 75.07 | 75.11 | -0.72 | -0.95% | 15:59 |
| XLE | SPDR ENERGY SECTOR ETF | 49.49 | 50.98 | 49.48 | 49.82 | +0.69 | +1.40% | 15:59 |
| XLF | SPDR FINANCIAL SECTOR ETF | 33.330 | 33.955 | 33.290 | 33.470 | +0.270 | +0.81% | 15:59 |
| XLI | SPDR INDUSTRIAL SECTOR ETF | 92.74 | 93.85 | 92.53 | 92.78 | +0.12 | +0.13% | 15:59 |
| XLK | SPDR TECH SECURITY ETF | 132.12 | 132.50 | 129.28 | 129.39 | -3.37 | -2.54% | 15:59 |
| XLP | SPDR CONSUMER STAPLES SECURITY ETF | 63.660 | 64.025 | 63.490 | 63.550 | -0.280 | -0.44% | 16:00 |
| XLU | SPDR UTIL SECTOR ETF | 59.38 | 59.38 | 58.27 | 58.78 | -0.69 | -1.16% | 15:59 |
| XLV | SPDR SELECT SECTOR HEALTH ETF | 113.330 | 113.450 | 112.045 | 112.290 | -1.460 | -1.28% | 15:59 |
| XLY | SPDR CONSUMER DISCRETIONARY SECURITY ETF | 162.71 | 163.36 | 159.31 | 159.33 | -3.70 | -2.27% | 15:59 |
| XME | SPDR S&P METALS & MINING | 37.91 | 39.11 | 37.63 | 38.51 | +0.66 | +1.74% | 15:59 |
| XOP | SPDR S&P OILGAS EPL ETF | 83.0000 | 86.0700 | 82.9900 | 83.7649 | +1.6349 | +1.99% | 15:59 |
| XRT | SPDR S&P RETAIL ETF | 82.15 | 83.06 | 80.89 | 81.56 | -0.32 | -0.39% | 15:59 |
| TXDV | iShares CANADIAN DJ CANADA SELECT DIVIDEND | 282.87 | 284.20 | 281.09 | 283.23 | +0.91 | +0.32% | 16:00 |
| XCB | iShares CANADIAN DEX ALL | 22.00 | 22.00 | 21.93 | 22.00 | -0.05 | -0.23% | 15:59 |
| XGD | iShares CANADIAN S&P TSX GLOBAL GOLD | 17.11 | 17.21 | 16.75 | 17.12 | -0.34 | -1.95% | 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