MarketNameOpenHighLowLastChangePctTime
AAXJiShares MSCI ASIA EX ETF59.63860.06359.63160.047+1.458+2.45%16:19
ACWIiShares MSCI ACWI FUND60.69763.52560.69663.361+3.365+5.34%16:19
ACWXiShares MSCI ACW US IND37.15037.52637.14837.507+1.315+3.50%16:19
IBBiShares NSDQ BIOTECH ETF106.373111.971106.373111.806+5.434+4.99%16:19
BILSPDR LHM 1-3-MO TBIL91.57091.57091.55091.565+0.015+0.02%15:59
BWXSPDR SER TRUST LHMN ITB ETF27.200027.360027.191927.3000+0.0100+0.04%15:59
CWISPDR MSCI ACWI EXUS ETF19.62020.04019.58019.988+1.028+5.19%15:59
DIADIAMONDS TRUST SENIOR 1 ETF218.96227.91218.12226.56+15.96+7.15%15:59
EEMiShares MSCI EMERGING MK ETF34.43034.95034.29534.930+1.800+5.31%15:59
EFAiShares MSCI EAFE IDXETF52.7253.8052.5953.61+2.71+5.03%15:59
EPPiShares MSCI PACIFIC EXJAPAN34.33035.23534.28035.090+2.170+6.35%15:59
EWAiShares MSCI AUS INDXETF15.610016.160015.580016.0899+1.2599+8.00%15:59
EWCiShares MSCI CANADA ETF21.60022.18021.53022.125+1.115+5.26%15:59
EWDiShares SWEDEN INDEX FUND24.810025.390024.710125.2800+1.4500+5.80%15:59
EWGiShares GERMANY INDEX21.35021.94021.31521.830+1.400+6.51%15:59
EWHiShares HONG KONG INDEX20.52020.92820.52020.890+0.960+4.85%15:59
EWIiShares ITALY INDEX FUND20.3720.9120.2820.77+1.18+5.65%15:59
EWJiShares JAPAN INDEX FUND48.4349.3948.3149.26+2.69+5.30%15:59
EWLiShares SWITZERLAND INDEX35.5035.9235.3635.76+1.02+2.86%15:59
EWMiShares MSCI MALAYSIAETF22.4722.8822.4422.73+1.03+4.56%15:59
EWOiShares MSCI AUSTRIA ETF13.2313.3913.1113.27+0.75+5.67%15:57
EWPiShares SPAIN INDEX FUND20.2520.5320.1420.47+0.87+4.27%15:59
EWQiShares FRANCE INDEX FUND22.74023.35522.72023.220+1.370+5.78%15:59
EWSiShares SINGAPORE INDEX17.0417.3116.9317.25+0.92+5.30%15:59
EWTiShares MSCI TAIWAN ETF33.56034.14033.52034.085+1.545+4.65%15:59
EWUiShares UN KINGDOM INDEX FUND23.27023.67023.22523.575+1.025+4.31%15:59
EWWiShares MEXICO INDEX FUND26.6327.1626.4427.15+1.55+5.60%15:59
EWYiShares MSCI SOUTH KOREA47.36048.28047.33548.280+3.130+6.76%15:59
EWZiShares MSCI BRAZIL ETF23.4124.0722.9423.46+1.67+6.96%15:59
EZAiShares MSCI S AFR ETF28.0129.1127.9528.95+2.49+8.91%15:59
FEZSPDR DJ EU STOXX 50 ETF29.120029.825029.045029.6569+1.7169+5.76%15:59
FXIiShares FTSE/XINHUA 2537.82038.27537.72038.200+1.310+3.50%15:59
GLDSPDR GOLD TRUST ETF154.18157.22153.96156.95+4.30+2.81%15:59
GSGiShares GSCI COMMDTY ETF10.0110.109.8810.05-0.13-1.39%15:59
GWXSPDR S&P INTL SM-CAP ETF22.2822.7622.2322.69+1.22+5.34%15:59
HYGiShares IBOXX USDHY ETF75.06075.56074.81075.335+1.785+2.30%15:59
IAIiShares DJ US BROKERS52.9554.4252.9254.21+3.30+6.30%15:59
IATiShares DJ US REGIONAL27.4728.8527.4728.67+2.48+8.26%15:59
IDUiShares DJ US UTIL ETF133.6400140.1835133.4765138.9800+9.9700+6.95%15:59
IEViShares S&PEUROPE 350 ETF34.73035.40534.63035.260+1.640+4.64%15:59
IEZiShares DJ OIL EQUITY & SER6.196.486.146.45+0.52+8.80%15:58
IGMiShares S&P GSTI TEC ETF210.3900219.6100209.5601218.7500+16.8400+7.83%15:59
IJHiShares S&P MID-CAP 400 ETF138.95144.45138.83143.87+10.69+7.35%15:59
IJJiShares S&PMC 400 VALUE ETF105.2300109.4944105.2300109.0700+7.9800+7.20%15:59
IJKiShares S&PMC 400 GROWTH ETF172.36180.17172.36179.42+13.17+7.31%15:59
IJRiShares S&P SM-CAP 600 ETF53.1455.4553.0055.22+4.23+7.52%15:59
IJSiShares S&PSC 600 VALUE ETF93.900098.194493.900097.7800+7.2100+7.23%15:59
ILFiShares S&P LATAM 40 ETF18.1918.5317.9118.23+1.12+6.19%15:59
IOOiShares S&P GLOBAL 100 ETF45.000046.290044.854246.0500+2.5800+5.70%15:59
IVEiShares S&P 500 VALUE ETF96.190099.250095.803198.5700+5.8300+5.95%17:03
IVViShares TRUST S&P 500 IDXETF258.68267.81257.54266.15+17.13+6.53%15:59
IVWiShares S&P 500 GROWTH ETF164.85171.55164.48170.62+11.60+6.92%15:59
IWBiShares TRUST RUSSELL 1000 ETF141.28146.25140.74145.30+9.34+6.50%17:03
IWCiShares RUSSELL MICRO-CAP63.240065.210063.220065.2100+4.4123+6.60%15:59
IWDiShares RUSSELL 1000 VALUE99.140102.12598.710101.480+6.230+6.17%15:59
IWFiShares RUSSELL 1000 GROUP149.80156.10149.47155.33+10.74+7.03%15:59
IWMiShares TRUST RUSSELL 2000109.090113.340109.020112.815+8.195+7.12%15:59
IWNiShares RUS 2000 VALUE ETF77.7380.7477.5380.46+6.02+7.30%15:59
IWOiShares RUSSELL 2000 GROUP ETF151.72158.03151.72157.18+11.57+7.26%15:59
IWPiShares RUSS MCAP GROUP ETF119.80125.20119.80124.49+9.32+7.51%17:04
IWRiShares RUSS MCAP IDXETF42.3844.1042.3843.91+3.27+7.43%17:05
IWSiShares RUSSELL MCAP VLETF62.4165.0562.4164.71+4.81+7.37%15:59
IWViShares TRUST RUSSELL 3000147.780152.720147.010151.915+10.075+6.69%15:59
IXCiShares S&P GLOBAL ENGYETF17.6017.9717.3317.91+0.65+3.96%15:59
IYCiShares DJ US CONSUMER ETF173.75181.57173.53181.03+13.11+7.29%15:59
IYEiShares TRUST ENERGY SECURITY ETF16.0816.6415.8716.55+0.86+5.70%15:59
IYFiShares DJ US FINANCIAL SECTOR95.3199.0195.3198.41+7.15+7.14%15:59
IYGiShares DJ US FINANCIAL ETF101.47105.80101.47105.10+8.54+8.04%15:59
IYHiShares DJ US HEALTH CARE ETF189.970194.445188.970193.650+10.140+5.38%15:58
IYKiShares DJ US CONSUMER GOOD111.0100112.9255109.5800112.3800+5.2300+4.74%15:59
IYMiShares DJ US BASIC MATERIALS69.2270.9169.2270.65+4.85+6.92%15:50
IYRiShares DJ US RL EST ETF66.9769.4266.8969.09+4.85+6.77%15:59
IYWiShares TRUST DJ US TECHETF203.64212.19202.16211.22+15.95+7.70%15:59
IYYiShares DJ US INDEX FUND ETF125.94130.44125.44129.89+8.76+6.83%15:59
JNKSPDR LEHMAN BROS HY BOND FUND92.2892.9592.0192.78+2.24+2.35%15:59
KBESPDR KBW BANK INDEX FUND ETF25.71026.63525.60026.490+2.040+7.37%15:59
KIESPDR KBW INSURANCE ETF24.03024.90524.03024.770+1.680+6.50%15:59
KRESPDR KBW REGIONAL BANKING30.9632.2230.9532.01+2.49+7.48%15:59
LQDiShares IBOXX INVTOP ETF122.630123.500122.230123.475+2.375+1.92%15:59
OEFiShares S&P 100 INDEX ETF119.24123.16118.48122.44+7.33+6.09%15:59
RWRSPDR DJ WIL REIT ETF68.0771.2868.0770.95+5.71+7.79%15:59
RWXSPDR DJ WIL INTL REALTY ETF25.3825.6625.3225.59+0.92+3.47%15:59
SCJiShares MSCI JAPAN SC ETF56.060056.950055.960056.9500+2.5901+4.28%15:50
SDYSPDR S&P DIVIDEND INDEX FUND78.9181.6078.7581.10+4.93+6.08%15:59
TFISPDR LEH MUNI-BOND ETF49.2349.9249.2349.56+0.54+1.07%15:59
TIPiShares LEHMAN BROS TIPS ETF121.47121.53121.03121.12-0.21-0.18%15:59
XBISPDR S&P BIOTECH ETF78.00080.50077.79080.465+5.605+7.18%15:59
XESSPDR S&P OILGAS EQUP ETF22.9223.9022.8223.76+1.46+6.61%15:59
XHBSPDR S&P HMBLDRS INDEX FUND27.7630.0227.7629.85+3.37+10.94%15:59
XLBSECTOR SPDR TRUST MTRL ETF44.4446.1244.4445.80+3.19+6.98%15:59
XLESPDR ENERGY SECTOR ETF30.5131.6230.0931.43+1.60+5.59%15:59
XLFSPDR FINANCIAL SECTOR ETF20.620021.217620.471621.0550+1.4150+6.61%15:59
XLISPDR INDUSTRIAL SECTOR ETF58.8860.5958.8160.22+3.88+6.49%15:59
XLKSPDR TECH SECURITY ETF80.51084.24580.00083.745+6.625+8.09%15:59
XLPSPDR CONSUMER STAPLES SECURITY ETF56.7357.8155.9257.39+2.04+3.67%15:59
XLUSPDR UTIL SECTOR ETF53.6956.3553.6955.83+4.04+7.00%15:59
XLVSPDR SELECT SECTOR HEALTH ETF89.5491.8589.1491.28+4.50+5.06%15:59
XLYSPDR CONSUMER DISCRETIONARY SECURITY ETF95.79100.6395.79100.21+7.80+7.79%15:59
XMESPDR S&P METALS & MINING16.36017.05016.36016.885+1.195+7.51%15:59
XOPSPDR S&P OILGAS EPL ETF35.0936.9634.6336.79+1.86+5.81%15:59
XRTSPDR S&P RETAIL ETF28.3330.3128.3330.24+3.05+10.16%15:59
TXDViShares CANADIAN DJ CANADA SELECT DIVIDEND199.10203.42198.61203.26+9.82+5.04%15:59
XCBiShares CANADIAN DEX ALL20.6320.6520.3020.31-0.26-1.29%15:59
XGDiShares CANADIAN S&P TSX GLOBAL GOLD16.4116.8116.2516.64+0.81+5.36%15:59
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.