Wednesday May 22, 11:47AM EDT

MarketNameOpenHighLowLastChangePctTime
AAXJiShares MSCI ASIA EX ETF66.6766.6966.5366.55-0.01-0.01%11:36
ACWIiShares MSCI ACWI FUND72.1372.1571.9472.04-0.13-0.18%11:36
ACWXiShares MSCI ACW US IND45.6245.6745.5845.63-0.03-0.07%11:36
IBBiShares NSDQ BIOTECH ETF104.43104.43103.28103.51-0.92-0.82%11:36
BILSPDR LHM 1-3-MO TBIL91.55091.56091.55091.555+0.015+0.02%11:34
BWXSPDR SER TRUST LHMN ITB ETF27.64027.65027.61027.625+0.055+0.20%11:36
CWISPDR MSCI ACWI EXUS ETF35.690035.760035.660335.7200-0.1200-0.34%11:34
DIADIAMONDS TRUST SENIOR 1 ETF257.91258.86257.53258.00-0.77-0.30%11:36
EEMiShares MSCI EMERGING MK ETF40.58040.62040.45040.485-0.145-0.34%11:36
EFAiShares MSCI EAFE IDXETF64.63064.83564.61064.755-0.185-0.29%11:36
EPPiShares MSCI PACIFIC EXJAPAN45.9746.0345.9145.97+0.01+0.02%11:35
EWAiShares MSCI AUS INDXETF22.050022.100022.035022.0743+0.0043+0.02%11:34
EWCiShares MSCI CANADA ETF28.1428.1527.9928.02-0.23-0.84%11:36
EWDiShares SWEDEN INDEX FUND30.3130.3830.2430.31-0.11-0.36%11:36
EWGiShares GERMANY INDEX27.8327.9427.8127.92-0.05-0.19%11:36
EWHiShares HONG KONG INDEX25.2825.3125.2525.28+0.16+0.64%11:36
EWIiShares ITALY INDEX FUND27.0827.1426.9927.05-0.14-0.53%11:36
EWJiShares JAPAN INDEX FUND53.33053.40553.26553.360-0.410-0.75%11:36
EWLiShares SWITZERLAND INDEX36.10036.27536.09036.250+0.130+0.38%11:36
EWMiShares MSCI MALAYSIAETF28.3328.3828.2728.30-0.09-0.29%11:35
EWOiShares MSCI AUSTRIA ETF20.0620.0620.0620.06-0.19-0.95%11:01
EWPiShares SPAIN INDEX FUND28.81028.90028.74528.820-0.050-0.18%11:36
EWQiShares FRANCE INDEX FUND29.6829.7829.6429.74-0.07-0.24%11:29
EWSiShares SINGAPORE INDEX23.390023.420023.350023.3835-0.2265-0.95%11:35
EWTiShares MSCI TAIWAN ETF33.2533.2833.1433.19-0.10-0.30%11:36
EWUiShares UN KINGDOM INDEX FUND32.4632.5832.4432.53-0.18-0.56%11:35
EWWiShares MEXICO INDEX FUND44.3444.6944.1444.16-0.42-0.96%11:36
EWYiShares MSCI SOUTH KOREA55.89055.95055.83055.895+0.115+0.18%11:36
EWZiShares MSCI BRAZIL ETF39.6539.8039.3239.49+0.23+0.52%11:36
EZAiShares MSCI S AFR ETF52.87553.08052.57052.570-0.350-0.66%11:36
FEZSPDR DJ EU STOXX 50 ETF37.2337.3737.1937.35-0.02-0.06%11:34
FXIiShares FTSE/XINHUA 2540.580040.655040.493240.5550-0.2950-0.69%11:36
GLDSPDR GOLD TRUST ETF120.37120.47120.19120.45+0.09+0.07%11:36
GSGiShares GSCI COMMDTY ETF16.2316.2716.1016.12-0.22-1.40%11:29
GWXSPDR S&P INTL SM-CAP ETF29.56029.56029.50029.539-0.111-0.37%11:31
HYGiShares IBOXX USDHY ETF86.05086.09585.99086.065-0.065-0.08%11:36
IAIiShares DJ US BROKERS62.4162.5362.2462.36-0.33-0.54%11:33
IATiShares DJ US REGIONAL45.530045.590045.320145.5500-0.2600-0.55%11:32
IDUiShares DJ US UTIL ETF149.6600149.8200149.3400149.6545+0.4845+0.34%11:35
IEViShares S&PEUROPE 350 ETF43.5143.6443.4743.60-0.09-0.21%11:35
IEZiShares DJ OIL EQUITY & SER22.4222.4922.0222.02-0.63-2.45%11:36
IGMiShares S&P GSTI TEC ETF209.61210.12208.43209.56-0.08-0.04%11:20
IJHiShares S&P MID-CAP 400 ETF189.30189.62188.48188.80-1.26-0.66%11:36
IJJiShares S&PMC 400 VALUE ETF156.710157.120155.925156.278-1.262-0.79%11:34
IJKiShares S&PMC 400 GROWTH ETF219.0500219.4617218.5200218.9958-0.7142-0.33%11:34
IJRiShares S&P SM-CAP 600 ETF76.830077.056976.410076.5100-0.8000-1.00%11:36
IJSiShares S&PSC 600 VALUE ETF146.680147.200145.990146.185-1.515-0.98%11:36
ILFiShares S&P LATAM 40 ETF31.80031.81031.51531.585+0.025+0.07%11:36
IOOiShares S&P GLOBAL 100 ETF47.8047.9647.7247.91-0.01-0.02%11:36
IVEiShares S&P 500 VALUE ETF113.3400113.5800113.0200113.2187-0.5413-0.48%11:36
IVViShares TRUST S&P 500 IDXETF287.38288.60287.21287.81-0.67-0.24%11:36
IVWiShares S&P 500 GROWTH ETF174.930175.850174.760175.456+0.146+0.09%11:35
IWBiShares TRUST RUSSELL 1000 ETF158.86159.44158.64158.97-0.41-0.27%11:35
IWCiShares RUSSELL MICRO-CAP93.100093.270692.600092.6500-0.4700-0.49%11:00
IWDiShares RUSSELL 1000 VALUE124.5000124.7400124.2050124.4071-0.4929-0.40%11:36
IWFiShares RUSSELL 1000 GROUP153.08153.79153.01153.41-0.19-0.13%11:36
IWMiShares TRUST RUSSELL 2000153.230153.590152.375152.530-1.290-0.83%11:36
IWNiShares RUS 2000 VALUE ETF120.38120.49119.57119.66-1.14-0.92%11:36
IWOiShares RUSSELL 2000 GROUP ETF196.22196.88195.25196.11-0.96-0.49%11:30
IWPiShares RUSS MCAP GROUP ETF137.6900138.0225137.1800137.5900-0.3300-0.25%11:36
IWRiShares RUSS MCAP IDXETF54.40054.50054.26554.350-0.200-0.37%11:36
IWSiShares RUSSELL MCAP VLETF87.210087.280086.910087.0301-0.4399-0.51%11:36
IWViShares TRUST RUSSELL 3000168.3800168.8100168.1050168.3496-0.4904-0.30%11:27
IXCiShares S&P GLOBAL ENGYETF33.0333.1332.9032.93-0.31-0.93%11:34
IYCiShares DJ US CONSUMER ETF210.9000211.8000210.9000211.1200-0.7527-0.38%11:23
IYEiShares TRUST ENERGY SECURITY ETF34.8434.8534.5534.58-0.44-1.22%11:33
IYFiShares DJ US FINANCIAL SECTOR123.31123.58122.98123.33-0.20-0.17%11:29
IYGiShares DJ US FINANCIAL ETF131.7600131.9400131.3900131.4873-0.4927-0.39%11:34
IYHiShares DJ US HEALTH CARE ETF187.5000187.8600187.0000187.2691-0.1609-0.08%11:25
IYKiShares DJ US CONSUMER GOOD120.38120.56120.28120.56-0.09-0.08%10:27
IYMiShares DJ US BASIC MATERIALS88.2688.5688.0788.50-0.04-0.04%11:29
IYRiShares DJ US RL EST ETF87.3987.6787.2687.58+0.17+0.20%11:36
IYWiShares TRUST DJ US TECHETF191.96192.75191.41192.19-0.46-0.25%11:28
IYYiShares DJ US INDEX FUND ETF142.40143.06142.43142.82-0.17-0.12%11:30
JNKSPDR LEHMAN BROS HY BOND FUND107.5250107.6050107.4800107.5634-0.0366-0.10%11:36
KBESPDR KBW BANK INDEX FUND ETF43.4543.5543.0843.19-0.45-1.00%11:36
KIESPDR KBW INSURANCE ETF33.2533.3233.1833.27-0.06-0.19%11:36
KRESPDR KBW REGIONAL BANKING53.4353.5652.9453.08-0.61-1.09%11:36
LQDiShares IBOXX INVTOP ETF119.1050119.2300119.0400119.2099+0.1399+0.12%11:36
OEFiShares S&P 100 INDEX ETF126.97127.45126.74127.08-0.30-0.25%11:36
RWRSPDR DJ WIL REIT ETF99.89100.0399.5999.76-0.14-0.14%11:34
RWXSPDR DJ WIL INTL REALTY ETF38.7138.7638.6538.69-0.23-0.60%11:35
SCJiShares MSCI JAPAN SC ETF67.890068.010067.860067.8701-0.4499-0.64%10:44
SDYSPDR S&P DIVIDEND INDEX FUND99.3599.5999.2199.41-0.22-0.22%11:35
TFISPDR LEH MUNI-BOND ETF49.750049.840049.740049.8145+0.0345+0.07%11:29
TIPiShares LEHMAN BROS TIPS ETF113.5000113.6176113.4800113.5701+0.1301+0.12%11:35
XBISPDR S&P BIOTECH ETF82.9083.3781.7882.00-1.27-1.47%11:36
XESSPDR S&P OILGAS EQUP ETF9.97010.0409.7559.770-0.330-2.82%11:36
XHBSPDR S&P HMBLDRS INDEX FUND39.82040.20539.69040.090-0.290-0.75%11:36
XLBSECTOR SPDR TRUST MTRL ETF54.56054.80054.43054.665-0.035-0.06%11:36
XLESPDR ENERGY SECTOR ETF64.14064.28063.73563.780-0.740-1.12%11:36
XLFSPDR FINANCIAL SECTOR ETF27.050027.110026.953527.0200-0.1700-0.64%11:36
XLISPDR INDUSTRIAL SECTOR ETF75.250075.340074.993575.2400-0.2700-0.36%11:36
XLKSPDR TECH SECURITY ETF74.50075.04074.45074.715-0.265-0.38%11:36
XLPSPDR CONSUMER STAPLES SECURITY ETF57.5657.7057.3957.65+0.16+0.29%11:36
XLUSPDR UTIL SECTOR ETF59.0759.2858.8859.17+0.20+0.36%11:36
XLVSPDR SELECT SECTOR HEALTH ETF88.97089.42088.89089.145-0.085-0.09%11:36
XLYSPDR CONSUMER DISCRETIONARY SECURITY ETF114.9900115.4100114.8300115.1599-0.7301-0.66%11:36
XMESPDR S&P METALS & MINING26.7026.7626.2826.29-0.48-1.57%11:35
XOPSPDR S&P OILGAS EPL ETF29.645029.690028.970028.9899-0.8801-2.84%11:36
XRTSPDR S&P RETAIL ETF42.78042.84042.47042.465-0.595-1.31%11:36
TXDViShares CANADIAN DJ CANADA SELECT DIVIDEND266.13266.19265.59265.83-1.25-0.48%11:36
XCBiShares CANADIAN DEX ALL21.33021.37521.33021.360+0.010+0.05%11:34
XGDiShares CANADIAN S&P TSX GLOBAL GOLD11.2611.2911.2311.23-0.07-0.59%11:31
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.