| Market | Name | Open | High | Low | Last | Change | Pct | Time |
|---|---|---|---|---|---|---|---|---|
| AAXJ | iShares MSCI ASIA EX ETF | 98.462 | 98.641 | 97.978 | 98.276 | -0.645 | -0.65% | 16:18 |
| ACWI | iShares MSCI ACWI FUND | 145.33 | 145.41 | 144.54 | 144.92 | -0.41 | -0.28% | 16:18 |
| ACWX | iShares MSCI ACW US IND | 69.639 | 69.683 | 69.323 | 69.484 | -0.325 | -0.47% | 16:18 |
| IBB | iShares NSDQ BIOTECH ETF | 171.35 | 171.82 | 170.06 | 171.30 | -0.05 | -0.03% | 16:18 |
| BIL | SPDR LHM 1-3-MO TBIL | 91.490 | 91.495 | 91.490 | 91.490 | +0.010 | +0.01% | 15:59 |
| BWX | SPDR SER TRUST LHMN ITB ETF | 22.4200 | 22.4200 | 22.3132 | 22.3250 | -0.1150 | -0.51% | 15:59 |
| CWI | SPDR MSCI ACWI EXUS ETF | 37.3200 | 37.3375 | 37.1200 | 37.1950 | -0.2150 | -0.57% | 15:59 |
| DIA | DIAMONDS TRUST SENIOR 1 ETF | 495.58 | 495.96 | 490.63 | 492.01 | -3.89 | -0.78% | 15:59 |
| EEM | iShares MSCI EMERGING MK ETF | 57.760 | 57.805 | 57.380 | 57.520 | -0.420 | -0.72% | 15:59 |
| EFA | iShares MSCI EAFE IDXETF | 99.230 | 99.250 | 98.645 | 98.885 | -0.525 | -0.53% | 15:59 |
| EPP | iShares MSCI PACIFIC EXJAPAN | 51.660 | 51.700 | 51.285 | 51.440 | -0.150 | -0.29% | 15:59 |
| EWA | iShares MSCI AUS INDXETF | 26.5800 | 26.5800 | 26.3845 | 26.4300 | -0.0200 | -0.08% | 15:59 |
| EWC | iShares MSCI CANADA ETF | 55.29 | 55.29 | 54.98 | 55.11 | +0.02 | +0.04% | 15:59 |
| EWD | iShares SWEDEN INDEX FUND | 50.76 | 50.79 | 50.52 | 50.63 | -0.28 | -0.55% | 15:59 |
| EWG | iShares GERMANY INDEX | 43.890 | 43.890 | 43.515 | 43.575 | -0.255 | -0.58% | 15:59 |
| EWH | iShares HONG KONG INDEX | 22.460 | 22.460 | 22.235 | 22.400 | -0.130 | -0.58% | 15:59 |
| EWI | iShares ITALY INDEX FUND | 55.020 | 55.060 | 54.705 | 54.820 | -0.500 | -0.90% | 15:59 |
| EWJ | iShares JAPAN INDEX FUND | 84.700 | 84.785 | 84.290 | 84.455 | -0.835 | -0.98% | 15:59 |
| EWL | iShares SWITZERLAND INDEX | 60.400 | 60.400 | 59.970 | 60.135 | -0.495 | -0.82% | 15:59 |
| EWM | iShares MSCI MALAYSIAETF | 28.020 | 28.180 | 28.020 | 28.055 | +0.085 | +0.30% | 15:59 |
| EWO | iShares MSCI AUSTRIA ETF | 36.1700 | 36.1700 | 35.8100 | 35.9501 | -0.2999 | -0.83% | 13:58 |
| EWP | iShares SPAIN INDEX FUND | 54.890 | 54.915 | 54.640 | 54.795 | -0.165 | -0.30% | 15:59 |
| EWQ | iShares FRANCE INDEX FUND | 45.980 | 46.015 | 45.795 | 45.965 | -0.135 | -0.29% | 15:59 |
| EWS | iShares SINGAPORE INDEX | 28.450 | 28.450 | 28.140 | 28.275 | -0.125 | -0.44% | 15:59 |
| EWT | iShares MSCI TAIWAN ETF | 66.250 | 66.450 | 65.930 | 66.105 | -0.515 | -0.77% | 15:59 |
| EWU | iShares UN KINGDOM INDEX FUND | 45.020 | 45.020 | 44.775 | 44.980 | -0.110 | -0.24% | 15:59 |
| EWW | iShares MEXICO INDEX FUND | 72.460 | 72.460 | 71.760 | 71.945 | -0.115 | -0.16% | 15:59 |
| EWY | iShares MSCI SOUTH KOREA | 108.90 | 108.91 | 107.38 | 107.51 | -1.42 | -1.30% | 15:59 |
| EWZ | iShares MSCI BRAZIL ETF | 32.930 | 32.930 | 32.460 | 32.645 | -0.285 | -0.87% | 15:59 |
| EZA | iShares MSCI S AFR ETF | 73.240 | 73.365 | 72.730 | 73.140 | +0.360 | +0.49% | 15:59 |
| FEZ | SPDR DJ EU STOXX 50 ETF | 66.990 | 67.015 | 66.620 | 66.760 | -0.120 | -0.18% | 15:59 |
| FXI | iShares FTSE/XINHUA 25 | 40.37 | 40.48 | 40.04 | 40.26 | -0.38 | -0.94% | 15:59 |
| GLD | SPDR GOLD TRUST ETF | 424.6100 | 426.1200 | 420.0700 | 421.6366 | -0.5934 | -0.14% | 15:59 |
| GSG | iShares GSCI COMMDTY ETF | 24.000 | 24.160 | 23.985 | 24.090 | +0.290 | +1.22% | 15:59 |
| GWX | SPDR S&P INTL SM-CAP ETF | 42.1600 | 42.1600 | 41.8962 | 41.9699 | -0.3157 | -0.75% | 15:40 |
| HYG | iShares IBOXX USDHY ETF | 81.050 | 81.075 | 80.970 | 81.035 | -0.005 | -0.01% | 15:59 |
| IAI | iShares DJ US BROKERS | 187.82 | 187.82 | 185.24 | 186.44 | -1.04 | -0.55% | 15:59 |
| IAT | iShares DJ US REGIONAL | 56.72 | 57.00 | 56.03 | 56.14 | -0.50 | -0.88% | 15:59 |
| IDU | iShares DJ US UTIL ETF | 108.2700 | 108.8700 | 107.6600 | 108.6523 | +0.5823 | +0.54% | 15:53 |
| IEV | iShares S&PEUROPE 350 ETF | 70.590 | 70.595 | 70.240 | 70.400 | -0.270 | -0.38% | 15:59 |
| IEZ | iShares DJ OIL EQUITY & SER | 23.06 | 23.44 | 23.06 | 23.32 | +0.52 | +2.28% | 15:59 |
| IGM | iShares S&P GSTI TEC ETF | 132.02 | 132.69 | 131.36 | 131.90 | -0.02 | -0.02% | 15:59 |
| IJH | iShares S&P MID-CAP 400 ETF | 69.40 | 69.64 | 69.07 | 69.35 | +0.13 | +0.19% | 15:59 |
| IJJ | iShares S&PMC 400 VALUE ETF | 137.8500 | 138.1609 | 136.9500 | 137.4300 | -0.0500 | -0.04% | 15:59 |
| IJK | iShares S&PMC 400 GROWTH ETF | 102.2500 | 102.5744 | 101.8400 | 102.4000 | +0.5500 | +0.54% | 15:59 |
| IJR | iShares S&P SM-CAP 600 ETF | 126.9300 | 127.2859 | 126.2550 | 126.5000 | -0.0400 | -0.03% | 15:59 |
| IJS | iShares S&PSC 600 VALUE ETF | 120.4900 | 120.6800 | 119.6000 | 119.8276 | -0.1324 | -0.11% | 15:54 |
| ILF | iShares S&P LATAM 40 ETF | 32.010 | 32.010 | 31.695 | 31.860 | -0.060 | -0.19% | 15:59 |
| IOO | iShares S&P GLOBAL 100 ETF | 128.91 | 129.23 | 128.30 | 128.76 | -0.19 | -0.15% | 15:59 |
| IVE | iShares S&P 500 VALUE ETF | 217.39 | 217.57 | 216.08 | 216.77 | -0.46 | -0.21% | 15:59 |
| IVV | iShares TRUST S&P 500 IDXETF | 698.61 | 699.16 | 694.44 | 697.00 | -1.23 | -0.18% | 15:59 |
| IVW | iShares S&P 500 GROWTH ETF | 125.19 | 125.51 | 124.35 | 124.87 | -0.22 | -0.18% | 15:59 |
| IWB | iShares TRUST RUSSELL 1000 ETF | 381.51 | 381.71 | 379.16 | 380.40 | -0.80 | -0.21% | 15:59 |
| IWC | iShares RUSSELL MICRO-CAP | 167.680 | 168.160 | 166.100 | 167.445 | +0.045 | +0.03% | 15:59 |
| IWD | iShares RUSSELL 1000 VALUE | 218.180 | 218.505 | 216.920 | 217.520 | -0.200 | -0.09% | 15:59 |
| IWF | iShares RUSSELL 1000 GROUP | 477.080 | 477.910 | 473.520 | 475.855 | -1.395 | -0.29% | 15:59 |
| IWM | iShares TRUST RUSSELL 2000 | 262.370 | 262.885 | 260.460 | 261.400 | -0.100 | -0.04% | 15:59 |
| IWN | iShares RUS 2000 VALUE ETF | 192.33 | 192.79 | 191.37 | 191.90 | +0.29 | +0.15% | 15:59 |
| IWO | iShares RUSSELL 2000 GROUP ETF | 346.10 | 346.45 | 342.47 | 343.94 | -0.58 | -0.17% | 15:59 |
| IWP | iShares RUSS MCAP GROUP ETF | 141.56 | 141.91 | 140.62 | 141.38 | +0.05 | +0.04% | 15:58 |
| IWR | iShares RUSS MCAP IDXETF | 100.38 | 100.53 | 99.90 | 100.28 | +0.16 | +0.16% | 15:59 |
| IWS | iShares RUSSELL MCAP VLETF | 147.300 | 147.675 | 146.700 | 147.245 | +0.285 | +0.19% | 15:59 |
| IWV | iShares TRUST RUSSELL 3000 | 395.8100 | 395.9800 | 393.4601 | 394.7700 | -0.8300 | -0.21% | 15:59 |
| IXC | iShares S&P GLOBAL ENGYETF | 43.14 | 43.73 | 43.13 | 43.51 | +0.73 | +1.71% | 15:59 |
| IYC | iShares DJ US CONSUMER ETF | 107.08 | 107.26 | 106.69 | 107.20 | +0.18 | +0.17% | 15:59 |
| IYE | iShares TRUST ENERGY SECURITY ETF | 49.430 | 50.135 | 49.420 | 49.770 | +0.700 | +1.43% | 15:59 |
| IYF | iShares DJ US FINANCIAL SECTOR | 131.14 | 131.45 | 128.85 | 129.18 | -1.89 | -1.44% | 15:59 |
| IYG | iShares DJ US FINANCIAL ETF | 93.270 | 93.390 | 91.755 | 91.930 | -1.520 | -1.63% | 15:59 |
| IYH | iShares DJ US HEALTH CARE ETF | 66.300 | 66.300 | 65.480 | 65.905 | -0.285 | -0.43% | 15:59 |
| IYK | iShares DJ US CONSUMER GOOD | 67.800 | 68.410 | 67.780 | 68.375 | +0.615 | +0.91% | 15:59 |
| IYM | iShares DJ US BASIC MATERIALS | 167.78 | 168.11 | 167.10 | 168.03 | +1.25 | +0.75% | 15:59 |
| IYR | iShares DJ US RL EST ETF | 94.94 | 95.51 | 94.05 | 95.44 | +0.55 | +0.58% | 15:59 |
| IYW | iShares TRUST DJ US TECHETF | 202.380 | 203.170 | 200.945 | 201.880 | -0.540 | -0.27% | 15:59 |
| IYY | iShares DJ US INDEX FUND ETF | 169.49 | 169.49 | 168.42 | 168.97 | -0.28 | -0.17% | 15:59 |
| JNK | SPDR LEHMAN BROS HY BOND FUND | 97.7500 | 97.7500 | 97.6425 | 97.7200 | +0.0400 | +0.04% | 15:59 |
| KBE | SPDR KBW BANK INDEX FUND ETF | 62.630 | 62.790 | 61.775 | 61.870 | -0.580 | -0.93% | 15:59 |
| KIE | SPDR KBW INSURANCE ETF | 59.770 | 59.800 | 58.290 | 58.445 | -1.285 | -2.15% | 15:59 |
| KRE | SPDR KBW REGIONAL BANKING | 66.900 | 67.185 | 66.140 | 66.250 | -0.430 | -0.64% | 15:59 |
| LQD | iShares IBOXX INVTOP ETF | 110.71 | 110.79 | 110.53 | 110.74 | +0.23 | +0.21% | 15:59 |
| OEF | iShares S&P 100 INDEX ETF | 346.82 | 347.12 | 344.43 | 345.75 | -0.81 | -0.23% | 15:59 |
| RWR | SPDR DJ WIL REIT ETF | 99.79 | 100.32 | 98.91 | 100.21 | +0.54 | +0.54% | 15:59 |
| RWX | SPDR DJ WIL INTL REALTY ETF | 28.6000 | 28.7900 | 28.4506 | 28.5100 | -0.2200 | -0.77% | 15:51 |
| SCJ | iShares MSCI JAPAN SC ETF | 94.81 | 94.81 | 94.40 | 94.59 | -1.26 | -1.31% | 15:59 |
| SDY | SPDR S&P DIVIDEND INDEX FUND | 144.2800 | 144.8300 | 143.6801 | 144.4100 | +0.5500 | +0.38% | 15:59 |
| TFI | SPDR LEH MUNI-BOND ETF | 45.9500 | 45.9649 | 45.9000 | 45.9100 | -0.0200 | -0.04% | 16:00 |
| TIP | iShares LEHMAN BROS TIPS ETF | 110.30 | 110.36 | 110.19 | 110.29 | +0.11 | +0.10% | 15:59 |
| XBI | SPDR S&P BIOTECH ETF | 123.360 | 124.290 | 121.870 | 123.865 | -0.065 | -0.05% | 15:59 |
| XES | SPDR S&P OILGAS EQUP ETF | 89.19 | 91.13 | 89.19 | 90.35 | +2.30 | +2.61% | 15:59 |
| XHB | SPDR S&P HMBLDRS INDEX FUND | 113.950 | 115.010 | 113.645 | 114.860 | +1.230 | +1.08% | 15:59 |
| XLB | SECTOR SPDR TRUST MTRL ETF | 48.600 | 48.760 | 48.390 | 48.735 | +0.215 | +0.44% | 15:59 |
| XLE | SPDR ENERGY SECTOR ETF | 46.700 | 47.390 | 46.680 | 47.025 | +0.685 | +1.48% | 15:59 |
| XLF | SPDR FINANCIAL SECTOR ETF | 55.150 | 55.230 | 54.150 | 54.255 | -1.035 | -1.87% | 15:59 |
| XLI | SPDR INDUSTRIAL SECTOR ETF | 163.88 | 164.54 | 163.42 | 164.03 | +0.86 | +0.53% | 15:59 |
| XLK | SPDR TECH SECURITY ETF | 146.740 | 147.520 | 145.845 | 146.510 | -0.280 | -0.19% | 15:59 |
| XLP | SPDR CONSUMER STAPLES SECURITY ETF | 80.210 | 81.190 | 80.210 | 81.125 | +0.945 | +1.18% | 15:59 |
| XLU | SPDR UTIL SECTOR ETF | 42.620 | 42.960 | 42.415 | 42.860 | +0.280 | +0.66% | 15:59 |
| XLV | SPDR SELECT SECTOR HEALTH ETF | 157.65 | 157.67 | 155.74 | 156.75 | -0.63 | -0.40% | 15:59 |
| XLY | SPDR CONSUMER DISCRETIONARY SECURITY ETF | 124.5300 | 124.6955 | 123.4200 | 124.2200 | -0.3000 | -0.24% | 15:59 |
| XME | SPDR S&P METALS & MINING | 121.62 | 122.21 | 119.36 | 119.76 | -0.74 | -0.61% | 15:59 |
| XOP | SPDR S&P OILGAS EPL ETF | 128.72 | 131.36 | 128.57 | 129.76 | +2.22 | +1.74% | 15:59 |
| XRT | SPDR S&P RETAIL ETF | 90.17 | 90.46 | 89.85 | 90.40 | +0.52 | +0.58% | 15:59 |
| TXDV | iShares CANADIAN DJ CANADA SELECT DIVIDEND | 420.56 | 420.69 | 418.79 | 419.38 | -0.61 | -0.15% | 16:00 |
| XCB | iShares CANADIAN DEX ALL | 20.27 | 20.30 | 20.26 | 20.30 | 0.00 | 0.00% | 15:37 |
| XGD | iShares CANADIAN S&P TSX GLOBAL GOLD | 57.83 | 59.19 | 57.82 | 58.61 | +0.78 | +1.35% | 15:58 |
| 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