| Market | Name | Open | High | Low | Last | Change | Pct | Time |
|---|---|---|---|---|---|---|---|---|
| AAXJ | iShares MSCI ASIA EX ETF | 65.70 | 65.73 | 65.63 | 65.70 | +0.14 | +0.21% | 12:55 |
| ACWI | iShares MSCI ACWI FUND | 71.91 | 71.94 | 71.58 | 71.82 | -0.06 | -0.08% | 12:55 |
| ACWX | iShares MSCI ACW US IND | 44.47 | 44.51 | 44.37 | 44.46 | +0.05 | +0.11% | 12:55 |
| IBB | iShares NSDQ BIOTECH ETF | 106.25 | 106.26 | 105.32 | 105.33 | -0.92 | -0.88% | 12:55 |
| BIL | SPDR LHM 1-3-MO TBIL | 91.555 | 91.560 | 91.550 | 91.560 | +0.010 | +0.01% | 12:55 |
| BWX | SPDR SER TRUST LHMN ITB ETF | 29.105 | 29.200 | 29.070 | 29.190 | +0.170 | +0.61% | 12:51 |
| CWI | SPDR MSCI ACWI EXUS ETF | 34.735 | 34.850 | 34.680 | 34.760 | -0.050 | -0.14% | 12:46 |
| DIA | DIAMONDS TRUST SENIOR 1 ETF | 261.01 | 261.56 | 260.15 | 260.92 | -0.42 | -0.16% | 12:55 |
| EEM | iShares MSCI EMERGING MK ETF | 39.82 | 39.97 | 39.73 | 39.85 | +0.15 | +0.38% | 12:55 |
| EFA | iShares MSCI EAFE IDXETF | 62.610 | 62.630 | 62.340 | 62.495 | -0.135 | -0.21% | 12:55 |
| EPP | iShares MSCI PACIFIC EXJAPAN | 44.44 | 44.46 | 44.28 | 44.34 | +0.10 | +0.22% | 12:50 |
| EWA | iShares MSCI AUS INDXETF | 21.4700 | 21.5100 | 21.3800 | 21.4168 | +0.1068 | +0.48% | 12:54 |
| EWC | iShares MSCI CANADA ETF | 27.790 | 27.810 | 27.650 | 27.725 | -0.165 | -0.59% | 12:55 |
| EWD | iShares SWEDEN INDEX FUND | 27.88 | 27.88 | 27.74 | 27.83 | -0.05 | -0.17% | 12:52 |
| EWG | iShares GERMANY INDEX | 25.800 | 25.845 | 25.680 | 25.785 | -0.055 | -0.20% | 12:54 |
| EWH | iShares HONG KONG INDEX | 23.760 | 23.820 | 23.705 | 23.740 | -0.120 | -0.48% | 12:54 |
| EWI | iShares ITALY INDEX FUND | 25.8500 | 25.9600 | 25.7200 | 25.8762 | -0.1638 | -0.61% | 12:52 |
| EWJ | iShares JAPAN INDEX FUND | 53.4700 | 53.4821 | 53.2600 | 53.3650 | -0.0350 | -0.07% | 12:55 |
| EWL | iShares SWITZERLAND INDEX | 37.220 | 37.230 | 37.020 | 37.086 | -0.094 | -0.26% | 12:53 |
| EWM | iShares MSCI MALAYSIAETF | 27.930 | 28.005 | 27.880 | 27.890 | 0.000 | 0.00% | 12:50 |
| EWO | iShares MSCI AUSTRIA ETF | 18.9500 | 18.9915 | 18.8900 | 18.9100 | -0.0600 | -0.30% | 10:35 |
| EWP | iShares SPAIN INDEX FUND | 26.50 | 26.56 | 26.39 | 26.47 | -0.16 | -0.56% | 12:50 |
| EWQ | iShares FRANCE INDEX FUND | 28.99 | 29.04 | 28.86 | 28.98 | -0.06 | -0.20% | 12:54 |
| EWS | iShares SINGAPORE INDEX | 23.0100 | 23.0399 | 22.9300 | 22.9500 | +0.0700 | +0.30% | 12:55 |
| EWT | iShares MSCI TAIWAN ETF | 34.49 | 34.50 | 34.40 | 34.45 | +0.08 | +0.25% | 12:54 |
| EWU | iShares UN KINGDOM INDEX FUND | 29.8900 | 29.9200 | 29.7600 | 29.8462 | -0.1638 | -0.51% | 12:54 |
| EWW | iShares MEXICO INDEX FUND | 38.77 | 39.28 | 38.72 | 39.14 | +0.32 | +0.73% | 12:54 |
| EWY | iShares MSCI SOUTH KOREA | 52.88 | 52.96 | 52.74 | 52.84 | +0.72 | +1.30% | 12:54 |
| EWZ | iShares MSCI BRAZIL ETF | 40.4900 | 41.3200 | 40.2499 | 41.1050 | +0.3550 | +0.91% | 12:55 |
| EZA | iShares MSCI S AFR ETF | 46.07 | 46.45 | 46.04 | 46.22 | +0.25 | +0.49% | 12:49 |
| FEZ | SPDR DJ EU STOXX 50 ETF | 36.15 | 36.21 | 35.96 | 36.15 | -0.03 | -0.08% | 12:53 |
| FXI | iShares FTSE/XINHUA 25 | 39.190 | 39.210 | 39.020 | 39.055 | -0.095 | -0.24% | 12:54 |
| GLD | SPDR GOLD TRUST ETF | 141.785 | 142.180 | 141.600 | 141.935 | +0.825 | +0.68% | 12:55 |
| GSG | iShares GSCI COMMDTY ETF | 14.82 | 14.89 | 14.75 | 14.84 | -0.02 | -0.13% | 12:53 |
| GWX | SPDR S&P INTL SM-CAP ETF | 28.4800 | 28.5699 | 28.4100 | 28.4900 | +0.0500 | +0.17% | 12:39 |
| HYG | iShares IBOXX USDHY ETF | 86.360 | 86.450 | 86.250 | 86.405 | +0.055 | +0.06% | 12:55 |
| IAI | iShares DJ US BROKERS | 62.7000 | 63.1757 | 62.5900 | 63.0572 | -0.1128 | -0.18% | 11:47 |
| IAT | iShares DJ US REGIONAL | 43.4300 | 43.5400 | 43.1650 | 43.1999 | -0.5701 | -1.26% | 12:54 |
| IDU | iShares DJ US UTIL ETF | 155.26 | 155.93 | 154.89 | 155.33 | -0.20 | -0.13% | 12:50 |
| IEV | iShares S&PEUROPE 350 ETF | 41.62 | 41.63 | 41.42 | 41.53 | -0.16 | -0.37% | 12:48 |
| IEZ | iShares DJ OIL EQUITY & SER | 17.4000 | 17.5200 | 17.2500 | 17.4729 | -0.1971 | -0.96% | 12:23 |
| IGM | iShares S&P GSTI TEC ETF | 216.8500 | 217.4633 | 216.0000 | 217.2100 | -0.2600 | -0.13% | 12:50 |
| IJH | iShares S&P MID-CAP 400 ETF | 188.6200 | 188.8800 | 187.9618 | 188.2100 | -0.8700 | -0.47% | 12:53 |
| IJJ | iShares S&PMC 400 VALUE ETF | 152.885 | 153.380 | 152.461 | 152.572 | -1.068 | -0.69% | 12:47 |
| IJK | iShares S&PMC 400 GROWTH ETF | 222.6900 | 222.8100 | 221.9100 | 222.1996 | -0.8404 | -0.39% | 12:46 |
| IJR | iShares S&P SM-CAP 600 ETF | 76.2200 | 76.3138 | 75.8301 | 75.9200 | -0.5000 | -0.66% | 12:55 |
| IJS | iShares S&PSC 600 VALUE ETF | 143.290 | 143.850 | 142.700 | 142.789 | -1.221 | -0.85% | 12:47 |
| ILF | iShares S&P LATAM 40 ETF | 30.00 | 30.50 | 29.90 | 30.36 | +0.25 | +0.80% | 12:54 |
| IOO | iShares S&P GLOBAL 100 ETF | 47.8200 | 47.9600 | 47.7102 | 47.8501 | -0.1299 | -0.27% | 12:51 |
| IVE | iShares S&P 500 VALUE ETF | 115.11 | 115.27 | 114.55 | 114.99 | -0.38 | -0.34% | 12:54 |
| IVV | iShares TRUST S&P 500 IDXETF | 293.41 | 294.02 | 292.04 | 293.30 | -0.77 | -0.27% | 12:55 |
| IVW | iShares S&P 500 GROWTH ETF | 179.58 | 180.00 | 178.77 | 179.63 | -0.30 | -0.17% | 12:54 |
| IWB | iShares TRUST RUSSELL 1000 ETF | 161.97 | 162.30 | 161.28 | 161.92 | -0.39 | -0.25% | 12:55 |
| IWC | iShares RUSSELL MICRO-CAP | 87.54 | 87.72 | 87.26 | 87.26 | -0.36 | -0.39% | 12:37 |
| IWD | iShares RUSSELL 1000 VALUE | 124.4300 | 124.4900 | 123.7200 | 124.1299 | -0.5601 | -0.45% | 12:55 |
| IWF | iShares RUSSELL 1000 GROUP | 159.5700 | 160.1300 | 159.0000 | 159.7972 | +0.0372 | +0.02% | 12:55 |
| IWM | iShares TRUST RUSSELL 2000 | 149.830 | 150.010 | 149.140 | 149.325 | -0.805 | -0.53% | 12:55 |
| IWN | iShares RUS 2000 VALUE ETF | 114.7500 | 115.0500 | 114.2600 | 114.4724 | -0.7576 | -0.64% | 12:51 |
| IWO | iShares RUSSELL 2000 GROUP ETF | 195.80 | 196.44 | 195.47 | 195.66 | -0.78 | -0.40% | 12:52 |
| IWP | iShares RUSS MCAP GROUP ETF | 142.100 | 143.028 | 141.950 | 142.787 | -0.053 | -0.04% | 12:51 |
| IWR | iShares RUSS MCAP IDXETF | 54.9500 | 55.0699 | 54.7500 | 54.9200 | -0.1600 | -0.30% | 12:54 |
| IWS | iShares RUSSELL MCAP VLETF | 86.4600 | 86.7100 | 86.1900 | 86.3861 | -0.4639 | -0.54% | 12:51 |
| IWV | iShares TRUST RUSSELL 3000 | 170.9700 | 171.4000 | 170.3700 | 170.9887 | -0.4313 | -0.26% | 12:49 |
| IXC | iShares S&P GLOBAL ENGYETF | 28.9800 | 29.2200 | 28.9700 | 29.1465 | -0.1335 | -0.42% | 12:54 |
| IYC | iShares DJ US CONSUMER ETF | 214.9300 | 215.8213 | 214.4850 | 215.4991 | +0.3691 | +0.18% | 12:54 |
| IYE | iShares TRUST ENERGY SECURITY ETF | 31.0700 | 31.1700 | 30.8800 | 31.0774 | -0.1626 | -0.49% | 12:54 |
| IYF | iShares DJ US FINANCIAL SECTOR | 124.790 | 124.942 | 124.200 | 124.660 | -0.550 | -0.45% | 12:54 |
| IYG | iShares DJ US FINANCIAL ETF | 130.770 | 131.490 | 130.616 | 131.153 | -0.787 | -0.61% | 12:53 |
| IYH | iShares DJ US HEALTH CARE ETF | 192.6400 | 193.0200 | 192.4000 | 192.4417 | -0.4483 | -0.24% | 12:42 |
| IYK | iShares DJ US CONSUMER GOOD | 123.330 | 123.350 | 122.799 | 122.980 | -0.730 | -0.61% | 11:39 |
| IYM | iShares DJ US BASIC MATERIALS | 89.08 | 89.87 | 88.84 | 89.18 | -0.74 | -0.85% | 12:26 |
| IYR | iShares DJ US RL EST ETF | 92.53 | 92.66 | 91.69 | 92.06 | -0.13 | -0.15% | 12:55 |
| IYW | iShares TRUST DJ US TECHETF | 200.2600 | 201.6800 | 200.1300 | 201.3453 | +0.0253 | +0.01% | 12:54 |
| IYY | iShares DJ US INDEX FUND ETF | 144.7100 | 145.3400 | 144.7924 | 145.0400 | -0.3300 | -0.23% | 12:50 |
| JNK | SPDR LEHMAN BROS HY BOND FUND | 107.870 | 107.965 | 107.730 | 107.905 | +0.065 | +0.06% | 12:54 |
| KBE | SPDR KBW BANK INDEX FUND ETF | 40.86 | 40.98 | 40.65 | 40.70 | -0.49 | -1.15% | 12:54 |
| KIE | SPDR KBW INSURANCE ETF | 34.0000 | 34.1300 | 33.8900 | 34.0079 | -0.1721 | -0.52% | 12:53 |
| KRE | SPDR KBW REGIONAL BANKING | 50.090 | 50.230 | 49.760 | 49.825 | -0.675 | -1.28% | 12:55 |
| LQD | iShares IBOXX INVTOP ETF | 127.8700 | 127.9700 | 127.7201 | 127.9500 | +0.5200 | +0.43% | 12:55 |
| OEF | iShares S&P 100 INDEX ETF | 129.18 | 129.50 | 128.67 | 129.20 | -0.33 | -0.26% | 12:53 |
| RWR | SPDR DJ WIL REIT ETF | 102.39 | 103.11 | 102.17 | 102.34 | -0.35 | -0.35% | 12:53 |
| RWX | SPDR DJ WIL INTL REALTY ETF | 38.5300 | 38.5700 | 38.4532 | 38.5200 | +0.0900 | +0.23% | 12:55 |
| SCJ | iShares MSCI JAPAN SC ETF | 67.96 | 68.11 | 67.84 | 67.90 | +0.08 | +0.12% | 11:42 |
| SDY | SPDR S&P DIVIDEND INDEX FUND | 99.200 | 99.170 | 98.670 | 98.768 | -0.512 | -0.52% | 12:55 |
| TFI | SPDR LEH MUNI-BOND ETF | 51.310 | 51.360 | 51.280 | 51.315 | +0.095 | +0.19% | 12:52 |
| TIP | iShares LEHMAN BROS TIPS ETF | 117.0600 | 117.1341 | 116.9568 | 117.0350 | +0.2550 | +0.22% | 12:53 |
| XBI | SPDR S&P BIOTECH ETF | 83.01 | 83.54 | 82.47 | 82.55 | -0.84 | -1.01% | 12:54 |
| XES | SPDR S&P OILGAS EQUP ETF | 7.390 | 7.420 | 7.210 | 7.325 | -0.105 | -1.17% | 12:55 |
| XHB | SPDR S&P HMBLDRS INDEX FUND | 41.3000 | 41.5855 | 41.0840 | 41.5000 | +0.2500 | +0.63% | 12:55 |
| XLB | SECTOR SPDR TRUST MTRL ETF | 56.84 | 56.89 | 56.37 | 56.62 | -0.45 | -0.84% | 12:55 |
| XLE | SPDR ENERGY SECTOR ETF | 57.99 | 58.07 | 57.57 | 57.99 | -0.29 | -0.47% | 12:55 |
| XLF | SPDR FINANCIAL SECTOR ETF | 26.69 | 26.74 | 26.53 | 26.64 | -0.20 | -0.74% | 12:55 |
| XLI | SPDR INDUSTRIAL SECTOR ETF | 74.820 | 75.025 | 74.500 | 74.770 | -0.230 | -0.31% | 12:55 |
| XLK | SPDR TECH SECURITY ETF | 79.330 | 79.770 | 79.025 | 79.580 | +0.110 | +0.15% | 12:55 |
| XLP | SPDR CONSUMER STAPLES SECURITY ETF | 60.8000 | 60.8499 | 60.2900 | 60.3800 | -0.4300 | -0.75% | 12:54 |
| XLU | SPDR UTIL SECTOR ETF | 61.89 | 61.92 | 61.41 | 61.71 | -0.06 | -0.10% | 12:55 |
| XLV | SPDR SELECT SECTOR HEALTH ETF | 91.43 | 91.64 | 91.15 | 91.29 | -0.13 | -0.15% | 12:55 |
| XLY | SPDR CONSUMER DISCRETIONARY SECURITY ETF | 117.3400 | 118.1200 | 117.1200 | 117.7801 | +0.4301 | +0.38% | 12:55 |
| XME | SPDR S&P METALS & MINING | 25.46 | 25.67 | 25.35 | 25.56 | +0.03 | +0.12% | 12:53 |
| XOP | SPDR S&P OILGAS EPL ETF | 22.09 | 22.23 | 21.82 | 22.10 | -0.22 | -0.81% | 12:55 |
| XRT | SPDR S&P RETAIL ETF | 38.95 | 39.00 | 38.56 | 38.62 | -0.48 | -1.15% | 12:54 |
| TXDV | iShares CANADIAN DJ CANADA SELECT DIVIDEND | 270.21 | 270.21 | 269.36 | 269.68 | -0.93 | -0.35% | 12:53 |
| XCB | iShares CANADIAN DEX ALL | 22.03 | 22.06 | 22.03 | 22.05 | +0.03 | +0.14% | 12:30 |
| XGD | iShares CANADIAN S&P TSX GLOBAL GOLD | 15.480 | 15.780 | 15.480 | 15.755 | +0.375 | +3.34% | 12:53 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
Quotes
Equities
Forex
Futures
- All Futures
- Open Futures
- Symbol List
- Cryptocurrencies
- Currencies
- Energy
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
- Metals