| Market | Name | Open | High | Low | Last | Change | Pct | Time |
|---|---|---|---|---|---|---|---|---|
| AAXJ | iShares MSCI ASIA EX ETF | 101.62 | 103.56 | 101.59 | 103.43 | +0.82 | +0.80% | 15:59 |
| ACWI | iShares MSCI ACWI FUND | 144.330 | 146.440 | 144.250 | 146.375 | +1.335 | +0.92% | 15:59 |
| ACWX | iShares MSCI ACW US IND | 71.750 | 72.815 | 71.640 | 72.775 | +0.485 | +0.67% | 15:59 |
| IBB | iShares NSDQ BIOTECH ETF | 170.350 | 173.355 | 170.100 | 172.220 | +2.850 | +1.68% | 15:59 |
| BIL | SPDR LHM 1-3-MO TBIL | 91.500 | 91.510 | 91.500 | 91.505 | +0.015 | +0.02% | 12:26 |
| BWX | SPDR SER TRUST LHMN ITB ETF | 22.320 | 22.380 | 22.220 | 22.345 | +0.135 | +0.61% | 12:26 |
| CWI | SPDR MSCI ACWI EXUS ETF | 39.0100 | 39.2292 | 38.9800 | 39.2081 | +0.3881 | +1.00% | 12:21 |
| DIA | DIAMONDS TRUST SENIOR 1 ETF | 482.37 | 485.62 | 481.86 | 485.16 | +3.03 | +0.63% | 12:26 |
| EEM | iShares MSCI EMERGING MK ETF | 61.5900 | 62.0769 | 61.5700 | 62.0750 | +1.0050 | +1.65% | 12:26 |
| EFA | iShares MSCI EAFE IDXETF | 103.270 | 103.740 | 103.210 | 103.675 | +0.865 | +0.84% | 12:26 |
| EPP | iShares MSCI PACIFIC EXJAPAN | 56.410 | 56.740 | 56.390 | 56.635 | +0.025 | +0.04% | 12:17 |
| EWA | iShares MSCI AUS INDXETF | 30.140 | 30.207 | 30.055 | 30.160 | +0.010 | +0.03% | 12:22 |
| EWC | iShares MSCI CANADA ETF | 57.56 | 57.73 | 57.34 | 57.60 | +0.34 | +0.59% | 12:26 |
| EWD | iShares SWEDEN INDEX FUND | 53.120 | 53.330 | 53.010 | 53.269 | +0.269 | +0.51% | 12:17 |
| EWG | iShares GERMANY INDEX | 42.260 | 42.410 | 42.190 | 42.295 | +0.355 | +0.85% | 12:26 |
| EWH | iShares HONG KONG INDEX | 23.650 | 23.849 | 23.620 | 23.820 | +0.100 | +0.42% | 12:25 |
| EWI | iShares ITALY INDEX FUND | 58.070 | 58.325 | 58.020 | 58.185 | +0.465 | +0.81% | 12:25 |
| EWJ | iShares JAPAN INDEX FUND | 88.69 | 89.39 | 88.66 | 89.39 | +1.04 | +1.18% | 12:26 |
| EWL | iShares SWITZERLAND INDEX | 61.80 | 62.01 | 61.70 | 61.92 | +0.66 | +1.08% | 12:25 |
| EWM | iShares MSCI MALAYSIAETF | 28.800 | 28.980 | 28.768 | 28.960 | +0.270 | +0.94% | 12:23 |
| EWO | iShares MSCI AUSTRIA ETF | 39.6000 | 39.6099 | 39.3807 | 39.5700 | +0.8200 | +2.12% | 12:14 |
| EWP | iShares SPAIN INDEX FUND | 58.00 | 58.25 | 57.80 | 58.10 | +0.48 | +0.83% | 12:26 |
| EWQ | iShares FRANCE INDEX FUND | 46.330 | 46.615 | 46.330 | 46.540 | +0.470 | +1.02% | 12:26 |
| EWS | iShares SINGAPORE INDEX | 29.150 | 29.280 | 29.100 | 29.235 | -0.005 | -0.02% | 12:23 |
| EWT | iShares MSCI TAIWAN ETF | 79.430 | 79.885 | 79.360 | 79.880 | +1.620 | +2.07% | 12:26 |
| EWU | iShares UN KINGDOM INDEX FUND | 47.99 | 48.09 | 47.93 | 48.02 | +0.16 | +0.33% | 12:25 |
| EWW | iShares MEXICO INDEX FUND | 79.7200 | 79.9500 | 79.1945 | 79.3000 | 0.0000 | 0.00% | 12:25 |
| EWY | iShares MSCI SOUTH KOREA | 142.29 | 144.70 | 142.12 | 144.69 | +3.46 | +2.45% | 12:26 |
| EWZ | iShares MSCI BRAZIL ETF | 41.840 | 42.020 | 41.690 | 41.755 | +0.235 | +0.57% | 12:26 |
| EZA | iShares MSCI S AFR ETF | 72.95 | 73.84 | 72.80 | 73.44 | +1.02 | +1.41% | 12:23 |
| FEZ | SPDR DJ EU STOXX 50 ETF | 67.040 | 67.230 | 66.945 | 67.170 | +0.750 | +1.13% | 12:26 |
| FXI | iShares FTSE/XINHUA 25 | 36.530 | 36.910 | 36.525 | 36.865 | +0.405 | +1.11% | 12:26 |
| GLD | SPDR GOLD TRUST ETF | 439.23 | 442.54 | 439.02 | 442.36 | +7.00 | +1.61% | 12:26 |
| GSG | iShares GSCI COMMDTY ETF | 31.52 | 31.54 | 31.09 | 31.09 | -0.44 | -1.40% | 12:26 |
| GWX | SPDR S&P INTL SM-CAP ETF | 44.85 | 45.26 | 44.85 | 45.25 | +0.51 | +1.14% | 12:12 |
| HYG | iShares IBOXX USDHY ETF | 80.34 | 80.56 | 80.29 | 80.55 | +0.29 | +0.36% | 12:26 |
| IAI | iShares DJ US BROKERS | 174.31 | 176.08 | 174.24 | 176.08 | +2.85 | +1.65% | 12:26 |
| IAT | iShares DJ US REGIONAL | 57.65 | 57.80 | 57.08 | 57.68 | -0.15 | -0.26% | 12:22 |
| IDU | iShares DJ US UTIL ETF | 117.220 | 117.330 | 116.180 | 117.043 | -0.217 | -0.19% | 12:14 |
| IEV | iShares S&PEUROPE 350 ETF | 72.67 | 72.83 | 72.59 | 72.77 | +0.60 | +0.83% | 12:24 |
| IEZ | iShares DJ OIL EQUITY & SER | 29.48 | 29.48 | 29.03 | 29.11 | -0.55 | -1.85% | 12:25 |
| IGM | iShares S&P GSTI TEC ETF | 131.620 | 132.430 | 131.265 | 132.430 | +1.930 | +1.48% | 12:25 |
| IJH | iShares S&P MID-CAP 400 ETF | 71.420 | 71.755 | 71.080 | 71.660 | +0.450 | +0.63% | 12:26 |
| IJJ | iShares S&PMC 400 VALUE ETF | 138.7700 | 139.4100 | 138.1600 | 139.1001 | +0.3701 | +0.27% | 12:26 |
| IJK | iShares S&PMC 400 GROWTH ETF | 107.31 | 107.89 | 106.83 | 107.83 | +1.05 | +0.98% | 12:24 |
| IJR | iShares S&P SM-CAP 600 ETF | 132.020 | 132.845 | 131.550 | 132.645 | +0.835 | +0.63% | 12:26 |
| IJS | iShares S&PSC 600 VALUE ETF | 124.49 | 125.00 | 123.82 | 124.79 | +0.40 | +0.32% | 12:26 |
| ILF | iShares S&P LATAM 40 ETF | 38.2900 | 38.4150 | 38.1250 | 38.1701 | +0.0901 | +0.24% | 12:26 |
| IOO | iShares S&P GLOBAL 100 ETF | 128.82 | 129.95 | 128.82 | 129.92 | +1.48 | +1.15% | 12:21 |
| IVE | iShares S&P 500 VALUE ETF | 216.850 | 217.625 | 216.420 | 217.366 | +0.256 | +0.12% | 12:21 |
| IVV | iShares TRUST S&P 500 IDXETF | 690.9000 | 696.7859 | 690.8500 | 696.7800 | +7.2400 | +1.05% | 12:26 |
| IVW | iShares S&P 500 GROWTH ETF | 122.940 | 124.505 | 122.890 | 124.505 | +2.335 | +1.91% | 12:25 |
| IWB | iShares TRUST RUSSELL 1000 ETF | 377.130 | 380.050 | 376.885 | 380.050 | +3.980 | +1.06% | 12:26 |
| IWC | iShares RUSSELL MICRO-CAP | 173.53 | 175.24 | 173.20 | 174.66 | +2.38 | +1.38% | 12:19 |
| IWD | iShares RUSSELL 1000 VALUE | 223.6300 | 224.6300 | 222.8400 | 224.4199 | +0.7099 | +0.32% | 12:26 |
| IWF | iShares RUSSELL 1000 GROUP | 455.120 | 460.475 | 455.020 | 460.475 | +8.055 | +1.78% | 12:26 |
| IWM | iShares TRUST RUSSELL 2000 | 267.120 | 269.420 | 266.280 | 268.855 | +3.785 | +1.43% | 12:26 |
| IWN | iShares RUS 2000 VALUE ETF | 201.72 | 202.62 | 200.82 | 202.24 | +1.39 | +0.69% | 12:26 |
| IWO | iShares RUSSELL 2000 GROUP ETF | 343.140 | 346.770 | 342.120 | 346.045 | +7.145 | +2.11% | 12:26 |
| IWP | iShares RUSS MCAP GROUP ETF | 133.93 | 134.89 | 133.62 | 134.86 | +1.77 | +1.33% | 12:25 |
| IWR | iShares RUSS MCAP IDXETF | 102.220 | 102.570 | 101.840 | 102.505 | +0.565 | +0.55% | 12:26 |
| IWS | iShares RUSSELL MCAP VLETF | 153.41 | 153.78 | 152.58 | 153.65 | +0.55 | +0.36% | 12:23 |
| IWV | iShares TRUST RUSSELL 3000 | 392.190 | 395.055 | 391.980 | 395.055 | +4.145 | +1.06% | 12:26 |
| IXC | iShares S&P GLOBAL ENGYETF | 54.49 | 54.70 | 53.66 | 53.78 | -1.26 | -2.29% | 12:26 |
| IYC | iShares DJ US CONSUMER ETF | 100.95 | 102.49 | 100.95 | 102.49 | +1.78 | +1.77% | 12:25 |
| IYE | iShares TRUST ENERGY SECURITY ETF | 59.95 | 59.95 | 58.81 | 59.21 | -1.39 | -2.29% | 12:22 |
| IYF | iShares DJ US FINANCIAL SECTOR | 123.420 | 124.155 | 123.215 | 123.880 | +0.360 | +0.29% | 12:22 |
| IYG | iShares DJ US FINANCIAL ETF | 86.8300 | 87.5662 | 86.8300 | 87.3800 | +0.3800 | +0.44% | 12:22 |
| IYH | iShares DJ US HEALTH CARE ETF | 62.0300 | 62.9450 | 62.0300 | 62.9145 | +0.6945 | +1.12% | 12:24 |
| IYK | iShares DJ US CONSUMER GOOD | 69.81 | 70.17 | 69.53 | 70.00 | -0.15 | -0.21% | 12:22 |
| IYM | iShares DJ US BASIC MATERIALS | 185.96 | 185.96 | 184.08 | 184.85 | -0.87 | -0.47% | 12:17 |
| IYR | iShares DJ US RL EST ETF | 99.340 | 100.120 | 99.110 | 99.925 | +0.475 | +0.48% | 12:26 |
| IYW | iShares TRUST DJ US TECHETF | 199.86 | 201.11 | 199.33 | 201.11 | +3.17 | +1.60% | 12:26 |
| IYY | iShares DJ US INDEX FUND ETF | 167.650 | 168.805 | 167.620 | 168.805 | +1.685 | +1.01% | 12:19 |
| JNK | SPDR LEHMAN BROS HY BOND FUND | 96.680 | 96.970 | 96.630 | 96.965 | +0.385 | +0.40% | 12:25 |
| KBE | SPDR KBW BANK INDEX FUND ETF | 63.2600 | 63.5099 | 62.7600 | 63.3500 | -0.0200 | -0.03% | 12:25 |
| KIE | SPDR KBW INSURANCE ETF | 56.730 | 57.060 | 56.570 | 56.955 | +0.035 | +0.06% | 12:24 |
| KRE | SPDR KBW REGIONAL BANKING | 69.250 | 69.485 | 68.585 | 69.285 | -0.105 | -0.15% | 12:26 |
| LQD | iShares IBOXX INVTOP ETF | 109.740 | 110.045 | 109.670 | 110.035 | +0.415 | +0.38% | 12:26 |
| OEF | iShares S&P 100 INDEX ETF | 337.14 | 340.63 | 337.14 | 340.63 | +4.67 | +1.39% | 12:26 |
| RWR | SPDR DJ WIL REIT ETF | 105.820 | 106.840 | 105.560 | 106.625 | +0.685 | +0.65% | 12:22 |
| RWX | SPDR DJ WIL INTL REALTY ETF | 28.4400 | 28.6500 | 28.4184 | 28.5114 | +0.4114 | +1.46% | 12:15 |
| SCJ | iShares MSCI JAPAN SC ETF | 102.40 | 103.15 | 102.44 | 103.15 | +1.17 | +1.15% | 11:36 |
| SDY | SPDR S&P DIVIDEND INDEX FUND | 147.14 | 147.51 | 146.42 | 147.23 | -0.22 | -0.15% | 12:24 |
| TFI | SPDR LEH MUNI-BOND ETF | 45.6500 | 45.6500 | 45.5876 | 45.6023 | +0.0023 | +0.01% | 12:21 |
| TIP | iShares LEHMAN BROS TIPS ETF | 111.260 | 111.425 | 111.245 | 111.400 | +0.120 | +0.11% | 12:25 |
| XBI | SPDR S&P BIOTECH ETF | 133.20 | 136.40 | 133.03 | 135.70 | +3.65 | +2.76% | 12:26 |
| XES | SPDR S&P OILGAS EQUP ETF | 119.24 | 119.24 | 116.70 | 117.33 | -2.08 | -1.74% | 12:20 |
| XHB | SPDR S&P HMBLDRS INDEX FUND | 105.500 | 106.590 | 105.010 | 106.185 | +0.655 | +0.62% | 12:25 |
| XLB | SECTOR SPDR TRUST MTRL ETF | 52.2200 | 52.2600 | 51.6500 | 51.9668 | -0.2232 | -0.43% | 12:26 |
| XLE | SPDR ENERGY SECTOR ETF | 56.430 | 56.500 | 55.405 | 55.770 | -1.340 | -2.35% | 12:26 |
| XLF | SPDR FINANCIAL SECTOR ETF | 51.510 | 51.910 | 51.440 | 51.785 | +0.125 | +0.24% | 12:26 |
| XLI | SPDR INDUSTRIAL SECTOR ETF | 173.130 | 174.040 | 172.025 | 173.590 | +0.860 | +0.50% | 12:26 |
| XLK | SPDR TECH SECURITY ETF | 146.900 | 147.250 | 146.080 | 147.165 | +1.555 | +1.07% | 12:26 |
| XLP | SPDR CONSUMER STAPLES SECURITY ETF | 81.07 | 81.38 | 80.71 | 81.35 | -0.20 | -0.25% | 12:26 |
| XLU | SPDR UTIL SECTOR ETF | 46.400 | 46.465 | 45.900 | 46.355 | -0.035 | -0.08% | 12:25 |
| XLV | SPDR SELECT SECTOR HEALTH ETF | 147.3800 | 149.6003 | 147.2400 | 149.5300 | +1.5600 | +1.05% | 12:26 |
| XLY | SPDR CONSUMER DISCRETIONARY SECURITY ETF | 114.650 | 116.695 | 114.575 | 116.695 | +2.775 | +2.44% | 12:26 |
| XME | SPDR S&P METALS & MINING | 116.30 | 116.85 | 115.16 | 115.35 | +0.40 | +0.35% | 12:25 |
| XOP | SPDR S&P OILGAS EPL ETF | 166.95 | 167.30 | 163.67 | 163.77 | -4.92 | -2.92% | 12:26 |
| XRT | SPDR S&P RETAIL ETF | 83.200 | 83.890 | 82.910 | 83.735 | +0.495 | +0.59% | 12:26 |
| TXDV | iShares CANADIAN DJ CANADA SELECT DIVIDEND | 439.85 | 440.85 | 437.89 | 439.84 | -0.44 | -0.10% | 12:26 |
| XCB | iShares CANADIAN DEX ALL | 20.06 | 20.14 | 20.06 | 20.13 | +0.02 | +0.10% | 12:18 |
| XGD | iShares CANADIAN S&P TSX GLOBAL GOLD | 61.26 | 62.16 | 60.95 | 61.50 | +0.78 | +1.28% | 12:24 |
| 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