MarketNameOpenHighLowLastChangePctTime
AAXJiShares MSCI ASIA EX ETF87.60787.69585.62086.047+0.935+1.10%16:19
ACWIiShares MSCI ACWI FUND102.013102.658101.657102.120+0.890+0.88%16:19
ACWXiShares MSCI ACW US IND56.74156.86456.41156.510+0.422+0.75%16:19
IBBiShares NSDQ BIOTECH ETF171.468172.542170.276171.488+0.018+0.01%16:19
BILSPDR LHM 1-3-MO TBIL91.4591.4691.4591.450.000.00%15:59
BWXSPDR SER TRUST LHMN ITB ETF29.250029.326929.172029.1900-0.0200-0.07%15:59
CWISPDR MSCI ACWI EXUS ETF29.5629.8129.5629.62+0.24+0.82%15:59
DIADIAMONDS TRUST SENIOR 1 ETF341.230344.329340.440342.410+3.300+0.97%15:59
EEMiShares MSCI EMERGING MK ETF50.8251.3450.8251.02+0.66+1.31%15:59
EFAiShares MSCI EAFE IDXETF80.18080.80080.12080.195+0.405+0.51%15:59
EPPiShares MSCI PACIFIC EXJAPAN49.4949.9749.4849.57+0.43+0.88%15:59
EWAiShares MSCI AUS INDXETF25.230025.460025.180025.2085+0.1385+0.55%15:59
EWCiShares MSCI CANADA ETF36.3936.9136.3936.59+0.43+1.19%15:59
EWDiShares SWEDEN INDEX FUND46.19046.67846.18046.210+0.600+1.32%15:59
EWGiShares GERMANY INDEX33.86034.11533.82033.870+0.320+0.95%15:59
EWHiShares HONG KONG INDEX24.18024.49524.14024.315+0.405+1.69%15:59
EWIiShares ITALY INDEX FUND32.0632.4032.0532.12+0.40+1.26%15:59
EWJiShares JAPAN INDEX FUND72.390072.870072.290072.5201-0.4999-0.68%15:59
EWLiShares SWITZERLAND INDEX48.4548.6548.2948.34+0.11+0.23%15:59
EWMiShares MSCI MALAYSIAETF25.2925.4325.2325.25+0.15+0.60%15:59
EWOiShares MSCI AUSTRIA ETF25.1025.2025.0325.09+0.43+1.74%15:59
EWPiShares SPAIN INDEX FUND27.3027.5127.2127.22+0.16+0.59%15:59
EWQiShares FRANCE INDEX FUND38.31038.56038.18538.200+0.410+1.08%15:59
EWSiShares SINGAPORE INDEX23.00023.13522.91022.920-0.010-0.04%15:59
EWTiShares MSCI TAIWAN ETF63.13063.76063.12063.355+0.745+1.19%15:59
EWUiShares UN KINGDOM INDEX FUND32.53032.84032.48032.485+0.375+1.17%15:59
EWWiShares MEXICO INDEX FUND49.1650.1549.1649.60+0.72+1.47%15:59
EWYiShares MSCI SOUTH KOREA81.87082.62081.70582.050+0.950+1.17%15:59
EWZiShares MSCI BRAZIL ETF33.54034.07033.28033.475+0.515+1.56%15:59
EZAiShares MSCI S AFR ETF46.8147.5646.5746.75+0.53+1.15%15:59
FEZSPDR DJ EU STOXX 50 ETF47.0147.4446.9847.00+0.57+1.23%15:59
FXIiShares FTSE/XINHUA 2539.09039.77539.09039.395+0.745+1.93%15:59
GLDSPDR GOLD TRUST ETF165.89167.15165.03165.38-0.66-0.40%15:59
GSGiShares GSCI COMMDTY ETF16.23016.35516.19016.290+0.250+1.56%15:59
GWXSPDR S&P INTL SM-CAP ETF39.540039.650039.320039.3900+0.0615+0.16%15:59
HYGiShares IBOXX USDHY ETF87.97088.07587.85088.000+0.160+0.18%15:59
IAIiShares DJ US BROKERS103.9700105.5500103.8559104.9200+2.0200+1.96%15:59
IATiShares DJ US REGIONAL56.97057.80056.94557.310+1.000+1.78%15:59
IDUiShares DJ US UTIL ETF81.5682.0281.1781.410.000.00%15:59
IEViShares S&PEUROPE 350 ETF53.6754.1153.5853.61+0.40+0.75%15:59
IEZiShares DJ OIL EQUITY & SER12.7713.0312.6512.66+0.13+1.04%15:59
IGMiShares S&P GSTI TEC ETF414.2900418.9917413.0200417.6600+4.5000+1.09%15:59
IJHiShares S&P MID-CAP 400 ETF264.51268.52264.51266.53+3.38+1.28%15:59
IJJiShares S&PMC 400 VALUE ETF102.54104.12102.54103.28+1.48+1.45%15:59
IJKiShares S&PMC 400 GROWTH ETF80.700081.640080.529581.1900+0.9200+1.15%15:59
IJRiShares S&P SM-CAP 600 ETF108.00109.98107.98109.14+1.79+1.67%15:59
IJSiShares S&PSC 600 VALUE ETF98.08100.0698.0899.18+1.77+1.82%15:59
ILFiShares S&P LATAM 40 ETF27.34027.75027.28027.375+0.445+1.65%15:59
IOOiShares S&P GLOBAL 100 ETF72.410073.067172.320072.7500+0.8100+1.13%15:59
IVEiShares S&P 500 VALUE ETF146.61147.95146.37146.97+1.60+1.10%15:59
IVViShares TRUST S&P 500 IDXETF439.46443.41438.42441.30+4.32+0.99%15:59
IVWiShares S&P 500 GROWTH ETF76.0876.7875.8176.51+0.65+0.86%15:59
IWBiShares TRUST RUSSELL 1000 ETF246.75248.93246.28247.75+2.38+0.97%15:59
IWCiShares RUSSELL MICRO-CAP143.25144.50143.05143.96+2.08+1.47%15:59
IWDiShares RUSSELL 1000 VALUE157.87159.27157.71158.26+1.56+1.00%15:59
IWFiShares RUSSELL 1000 GROUP282.70285.42281.77284.39+2.66+0.94%15:59
IWMiShares TRUST RUSSELL 2000218.96222.55218.87220.89+3.37+1.55%15:59
IWNiShares RUS 2000 VALUE ETF158.08160.52158.08159.06+2.28+1.45%15:59
IWOiShares RUSSELL 2000 GROUP ETF298.0400302.9919298.0400301.1000+4.9500+1.67%15:59
IWPiShares RUSS MCAP GROUP ETF115.86117.30115.69116.85+1.44+1.25%15:59
IWRiShares RUSS MCAP IDXETF79.5880.4579.5080.00+0.96+1.21%15:59
IWSiShares RUSSELL MCAP VLETF113.87115.20113.87114.38+1.29+1.14%15:59
IWViShares TRUST RUSSELL 3000259.590261.970259.440260.705+2.355+0.91%15:59
IXCiShares S&P GLOBAL ENGYETF25.15025.63925.15025.340+0.640+2.59%15:59
IYCiShares DJ US CONSUMER ETF78.050079.008678.050078.6600+0.9900+1.27%15:59
IYEiShares TRUST ENERGY SECURITY ETF26.4627.1626.4626.88+0.82+3.15%15:59
IYFiShares DJ US FINANCIAL SECTOR81.7482.6581.6582.09+1.17+1.45%15:59
IYGiShares DJ US FINANCIAL ETF185.0600187.2700185.0600186.0779+3.0179+1.65%15:58
IYHiShares DJ US HEALTH CARE ETF286.49287.50285.12286.23+0.27+0.09%15:59
IYKiShares DJ US CONSUMER GOOD184.160184.719183.590183.590+0.520+0.28%15:54
IYMiShares DJ US BASIC MATERIALS124.28125.94124.28124.45+1.60+1.30%15:59
IYRiShares DJ US RL EST ETF106.950107.850106.460107.275+1.045+0.98%15:59
IYWiShares TRUST DJ US TECHETF104.680105.870104.280105.485+1.165+1.12%15:59
IYYiShares DJ US INDEX FUND ETF109.990111.045109.890110.477+1.007+0.92%15:59
JNKSPDR LEHMAN BROS HY BOND FUND109.93110.06109.79109.95+0.19+0.17%15:59
KBESPDR KBW BANK INDEX FUND ETF49.55050.22049.47549.760+0.820+1.68%15:59
KIESPDR KBW INSURANCE ETF37.47037.83037.42037.615+0.465+1.25%15:59
KRESPDR KBW REGIONAL BANKING62.5063.4762.3862.84+1.05+1.70%15:59
LQDiShares IBOXX INVTOP ETF135.78136.21135.63136.17+0.40+0.29%15:59
OEFiShares S&P 100 INDEX ETF201.2300202.9118200.7300201.9200+1.5600+0.78%15:59
RWRSPDR DJ WIL REIT ETF108.8300109.5250108.5847108.9500+0.9700+0.90%15:59
RWXSPDR DJ WIL INTL REALTY ETF36.7136.9636.6836.68+0.01+0.03%15:59
SCJiShares MSCI JAPAN SC ETF84.880085.210084.920084.9200-0.9849-1.15%15:31
SDYSPDR S&P DIVIDEND INDEX FUND117.90118.76117.78117.90+0.78+0.67%15:59
TFISPDR LEH MUNI-BOND ETF52.0552.0551.9752.000.000.00%15:59
TIPiShares LEHMAN BROS TIPS ETF128.76128.91128.46128.62-0.11-0.09%15:59
XBISPDR S&P BIOTECH ETF130.89131.84129.46130.52+0.27+0.21%15:59
XESSPDR S&P OILGAS EQUP ETF50.130051.488849.750049.7800+0.6300+1.28%15:59
XHBSPDR S&P HMBLDRS INDEX FUND74.63075.70574.60074.930+0.830+1.12%15:59
XLBSECTOR SPDR TRUST MTRL ETF79.9980.8579.9980.05+0.82+1.03%15:59
XLESPDR ENERGY SECTOR ETF48.1549.3848.1548.83+1.48+3.13%15:59
XLFSPDR FINANCIAL SECTOR ETF36.9637.3736.8837.11+0.61+1.67%15:59
XLISPDR INDUSTRIAL SECTOR ETF98.63099.79098.63099.115+0.775+0.79%15:59
XLKSPDR TECH SECURITY ETF153.27155.13152.59154.59+2.15+1.41%15:59
XLPSPDR CONSUMER STAPLES SECURITY ETF70.5970.7770.1970.33+0.20+0.29%15:59
XLUSPDR UTIL SECTOR ETF65.8466.0965.3165.55-0.05-0.08%15:59
XLVSPDR SELECT SECTOR HEALTH ETF131.7400132.2321130.9400131.4900+0.1400+0.11%15:59
XLYSPDR CONSUMER DISCRETIONARY SECURITY ETF181.03183.20180.62182.35+2.44+1.36%15:59
XMESPDR S&P METALS & MINING41.1341.9141.0841.15+0.83+2.06%15:59
XOPSPDR S&P OILGAS EPL ETF86.440088.980086.440087.7632+3.1732+3.75%15:59
XRTSPDR S&P RETAIL ETF92.9695.0292.9694.18+1.83+1.98%15:59
TXDViShares CANADIAN DJ CANADA SELECT DIVIDEND319.79321.02319.59319.86+1.55+0.49%15:59
XCBiShares CANADIAN DEX ALL21.9721.9921.9321.97+0.01+0.05%15:59
XGDiShares CANADIAN S&P TSX GLOBAL GOLD17.31017.51017.15017.155-0.115-0.67%15:59
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.