| Market | Name | Open | High | Low | Last | Change | Pct | Time |
|---|---|---|---|---|---|---|---|---|
| AAXJ | iShares MSCI ASIA EX ETF | 99.186 | 99.899 | 98.939 | 99.071 | -0.987 | -0.99% | 10:18 |
| ACWI | iShares MSCI ACWI FUND | 143.66 | 144.38 | 143.08 | 143.32 | -1.62 | -1.12% | 10:18 |
| ACWX | iShares MSCI ACW US IND | 70.542 | 70.906 | 70.397 | 70.495 | -0.683 | -0.96% | 10:18 |
| IBB | iShares NSDQ BIOTECH ETF | 174.03 | 176.13 | 173.50 | 174.29 | +0.25 | +0.14% | 10:18 |
| BIL | SPDR LHM 1-3-MO TBIL | 91.42 | 91.42 | 91.41 | 91.41 | 0.00 | 0.00% | 10:18 |
| BWX | SPDR SER TRUST LHMN ITB ETF | 22.640 | 22.675 | 22.600 | 22.645 | +0.005 | +0.02% | 10:16 |
| CWI | SPDR MSCI ACWI EXUS ETF | 37.6900 | 37.8951 | 37.6100 | 37.6100 | -0.4400 | -1.16% | 10:15 |
| DIA | DIAMONDS TRUST SENIOR 1 ETF | 492.53 | 493.44 | 489.71 | 490.04 | -4.71 | -0.95% | 10:18 |
| EEM | iShares MSCI EMERGING MK ETF | 58.560 | 59.030 | 58.325 | 58.430 | -0.370 | -0.63% | 10:17 |
| EFA | iShares MSCI EAFE IDXETF | 100.640 | 101.145 | 100.515 | 100.670 | -1.110 | -1.09% | 10:18 |
| EPP | iShares MSCI PACIFIC EXJAPAN | 53.940 | 54.265 | 53.800 | 53.910 | -0.520 | -0.96% | 10:17 |
| EWA | iShares MSCI AUS INDXETF | 28.010 | 28.185 | 27.930 | 27.980 | -0.370 | -1.31% | 10:17 |
| EWC | iShares MSCI CANADA ETF | 54.4800 | 54.9400 | 54.3812 | 54.5600 | -0.4500 | -0.82% | 10:18 |
| EWD | iShares SWEDEN INDEX FUND | 52.30 | 52.57 | 51.95 | 52.08 | -0.84 | -1.59% | 10:17 |
| EWG | iShares GERMANY INDEX | 42.74 | 42.93 | 42.69 | 42.78 | -0.47 | -1.09% | 10:18 |
| EWH | iShares HONG KONG INDEX | 23.46 | 23.49 | 23.37 | 23.41 | -0.09 | -0.38% | 10:17 |
| EWI | iShares ITALY INDEX FUND | 56.12 | 56.42 | 55.90 | 56.01 | -0.94 | -1.65% | 10:17 |
| EWJ | iShares JAPAN INDEX FUND | 86.330 | 86.755 | 86.215 | 86.410 | -1.080 | -1.23% | 10:18 |
| EWL | iShares SWITZERLAND INDEX | 62.350 | 62.575 | 62.320 | 62.500 | +0.030 | +0.05% | 10:17 |
| EWM | iShares MSCI MALAYSIAETF | 29.200 | 29.240 | 29.075 | 29.150 | -0.340 | -1.15% | 10:18 |
| EWO | iShares MSCI AUSTRIA ETF | 38.000 | 38.130 | 37.935 | 38.030 | -0.530 | -1.37% | 10:09 |
| EWP | iShares SPAIN INDEX FUND | 55.660 | 55.980 | 55.555 | 55.690 | -0.990 | -1.75% | 10:17 |
| EWQ | iShares FRANCE INDEX FUND | 45.770 | 45.870 | 45.610 | 45.735 | -0.295 | -0.64% | 10:17 |
| EWS | iShares SINGAPORE INDEX | 28.020 | 28.195 | 28.020 | 28.090 | -0.020 | -0.07% | 10:17 |
| EWT | iShares MSCI TAIWAN ETF | 67.490 | 68.305 | 67.270 | 67.580 | -0.570 | -0.84% | 10:17 |
| EWU | iShares UN KINGDOM INDEX FUND | 46.240 | 46.500 | 46.195 | 46.295 | -0.755 | -1.60% | 10:18 |
| EWW | iShares MEXICO INDEX FUND | 76.59 | 77.75 | 75.97 | 76.11 | -1.11 | -1.44% | 10:17 |
| EWY | iShares MSCI SOUTH KOREA | 118.89 | 121.70 | 118.61 | 119.09 | -1.17 | -0.97% | 10:18 |
| EWZ | iShares MSCI BRAZIL ETF | 37.21 | 37.52 | 36.94 | 37.03 | +0.05 | +0.14% | 10:18 |
| EZA | iShares MSCI S AFR ETF | 72.00 | 72.97 | 71.71 | 72.25 | -1.73 | -2.34% | 10:14 |
| FEZ | SPDR DJ EU STOXX 50 ETF | 66.17 | 66.53 | 66.02 | 66.16 | -0.70 | -1.05% | 10:17 |
| FXI | iShares FTSE/XINHUA 25 | 38.610 | 38.755 | 38.330 | 38.400 | +0.130 | +0.34% | 10:18 |
| GLD | SPDR GOLD TRUST ETF | 444.1300 | 447.4899 | 441.5000 | 444.9800 | -8.9900 | -1.98% | 10:18 |
| GSG | iShares GSCI COMMDTY ETF | 24.820 | 24.825 | 24.680 | 24.745 | -0.315 | -1.26% | 10:12 |
| GWX | SPDR S&P INTL SM-CAP ETF | 43.4000 | 43.6900 | 43.4000 | 43.5081 | -0.3719 | -0.85% | 10:05 |
| HYG | iShares IBOXX USDHY ETF | 80.560 | 80.620 | 80.510 | 80.545 | -0.075 | -0.09% | 10:18 |
| IAI | iShares DJ US BROKERS | 177.49 | 178.23 | 174.88 | 174.98 | -2.91 | -1.64% | 10:17 |
| IAT | iShares DJ US REGIONAL | 61.320 | 61.780 | 61.110 | 61.435 | -0.155 | -0.25% | 10:17 |
| IDU | iShares DJ US UTIL ETF | 109.880 | 110.170 | 109.470 | 109.755 | +0.335 | +0.31% | 10:06 |
| IEV | iShares S&PEUROPE 350 ETF | 71.36 | 71.76 | 71.27 | 71.41 | -0.83 | -1.15% | 10:16 |
| IEZ | iShares DJ OIL EQUITY & SER | 26.130 | 26.355 | 25.910 | 26.049 | -0.561 | -2.11% | 10:17 |
| IGM | iShares S&P GSTI TEC ETF | 122.04 | 123.67 | 121.00 | 121.42 | -2.10 | -1.70% | 10:17 |
| IJH | iShares S&P MID-CAP 400 ETF | 69.290 | 70.135 | 69.290 | 69.765 | -0.135 | -0.19% | 10:18 |
| IJJ | iShares S&PMC 400 VALUE ETF | 140.47 | 141.36 | 140.47 | 140.85 | -0.50 | -0.35% | 10:16 |
| IJK | iShares S&PMC 400 GROWTH ETF | 100.150 | 101.965 | 100.150 | 101.120 | -0.030 | -0.03% | 10:16 |
| IJR | iShares S&P SM-CAP 600 ETF | 128.8000 | 130.1900 | 128.5601 | 129.2550 | -0.0850 | -0.07% | 10:17 |
| IJS | iShares S&PSC 600 VALUE ETF | 124.180 | 125.030 | 123.965 | 124.390 | -0.590 | -0.47% | 10:17 |
| ILF | iShares S&P LATAM 40 ETF | 35.46 | 35.75 | 35.15 | 35.25 | -0.30 | -0.84% | 10:17 |
| IOO | iShares S&P GLOBAL 100 ETF | 126.87 | 127.51 | 125.99 | 126.11 | -2.22 | -1.73% | 10:16 |
| IVE | iShares S&P 500 VALUE ETF | 220.3200 | 220.6350 | 219.7600 | 219.8704 | -1.1596 | -0.52% | 10:17 |
| IVV | iShares TRUST S&P 500 IDXETF | 684.020 | 686.710 | 679.720 | 681.035 | -8.255 | -1.20% | 10:18 |
| IVW | iShares S&P 500 GROWTH ETF | 118.70 | 119.66 | 117.57 | 117.97 | -2.11 | -1.76% | 10:18 |
| IWB | iShares TRUST RUSSELL 1000 ETF | 372.7400 | 374.4300 | 370.6802 | 371.5200 | -4.1700 | -1.11% | 10:17 |
| IWC | iShares RUSSELL MICRO-CAP | 164.5100 | 166.8500 | 164.3900 | 164.8531 | -2.1369 | -1.28% | 10:17 |
| IWD | iShares RUSSELL 1000 VALUE | 221.13 | 222.07 | 220.84 | 221.02 | -1.61 | -0.72% | 10:18 |
| IWF | iShares RUSSELL 1000 GROUP | 449.870 | 452.380 | 445.180 | 446.645 | -7.295 | -1.61% | 10:18 |
| IWM | iShares TRUST RUSSELL 2000 | 258.56 | 261.62 | 257.99 | 258.88 | -1.64 | -0.63% | 10:18 |
| IWN | iShares RUS 2000 VALUE ETF | 196.170 | 198.110 | 195.820 | 196.245 | -1.575 | -0.80% | 10:17 |
| IWO | iShares RUSSELL 2000 GROUP ETF | 329.660 | 334.870 | 329.000 | 330.335 | -1.655 | -0.50% | 10:17 |
| IWP | iShares RUSS MCAP GROUP ETF | 132.33 | 133.45 | 131.78 | 132.11 | -0.95 | -0.71% | 10:17 |
| IWR | iShares RUSS MCAP IDXETF | 99.66 | 100.12 | 99.50 | 99.60 | -0.65 | -0.65% | 10:18 |
| IWS | iShares RUSSELL MCAP VLETF | 149.040 | 149.505 | 148.591 | 149.000 | -0.990 | -0.66% | 10:17 |
| IWV | iShares TRUST RUSSELL 3000 | 386.850 | 388.595 | 384.850 | 385.550 | -4.410 | -1.13% | 10:17 |
| IXC | iShares S&P GLOBAL ENGYETF | 48.16 | 48.33 | 47.85 | 48.18 | -0.62 | -1.27% | 10:18 |
| IYC | iShares DJ US CONSUMER ETF | 103.010 | 103.050 | 102.310 | 102.355 | -1.315 | -1.27% | 10:16 |
| IYE | iShares TRUST ENERGY SECURITY ETF | 55.30 | 55.44 | 54.77 | 55.20 | -0.63 | -1.13% | 10:18 |
| IYF | iShares DJ US FINANCIAL SECTOR | 128.44 | 128.44 | 127.38 | 127.38 | -1.33 | -1.03% | 10:16 |
| IYG | iShares DJ US FINANCIAL ETF | 91.0900 | 91.0900 | 90.0455 | 90.0455 | -1.2745 | -1.40% | 10:15 |
| IYH | iShares DJ US HEALTH CARE ETF | 65.150 | 65.660 | 65.130 | 65.345 | -0.165 | -0.25% | 10:17 |
| IYK | iShares DJ US CONSUMER GOOD | 74.04 | 74.86 | 74.04 | 74.75 | +1.35 | +1.84% | 10:17 |
| IYM | iShares DJ US BASIC MATERIALS | 175.790 | 175.790 | 174.720 | 174.750 | -3.365 | -1.89% | 10:16 |
| IYR | iShares DJ US RL EST ETF | 96.150 | 96.185 | 95.570 | 96.090 | -0.270 | -0.28% | 10:18 |
| IYW | iShares TRUST DJ US TECHETF | 188.580 | 190.220 | 186.085 | 186.770 | -3.620 | -1.90% | 10:18 |
| IYY | iShares DJ US INDEX FUND ETF | 165.540 | 166.085 | 165.000 | 165.040 | -1.720 | -1.03% | 10:10 |
| JNK | SPDR LEHMAN BROS HY BOND FUND | 97.080 | 97.160 | 97.045 | 97.080 | -0.030 | -0.03% | 10:17 |
| KBE | SPDR KBW BANK INDEX FUND ETF | 66.1700 | 66.7700 | 66.0100 | 66.1799 | -0.1001 | -0.15% | 10:18 |
| KIE | SPDR KBW INSURANCE ETF | 59.060 | 60.110 | 59.060 | 59.965 | +0.785 | +1.33% | 10:18 |
| KRE | SPDR KBW REGIONAL BANKING | 72.00 | 72.97 | 71.99 | 72.29 | -0.06 | -0.08% | 10:18 |
| LQD | iShares IBOXX INVTOP ETF | 110.190 | 110.300 | 110.115 | 110.270 | +0.300 | +0.27% | 10:18 |
| OEF | iShares S&P 100 INDEX ETF | 337.07 | 338.56 | 334.48 | 335.34 | -4.94 | -1.45% | 10:17 |
| RWR | SPDR DJ WIL REIT ETF | 101.890 | 102.050 | 101.520 | 102.015 | -0.015 | -0.01% | 10:17 |
| RWX | SPDR DJ WIL INTL REALTY ETF | 29.0700 | 29.1700 | 29.0500 | 29.0716 | -0.2584 | -0.88% | 10:15 |
| SCJ | iShares MSCI JAPAN SC ETF | 98.540 | 98.780 | 98.470 | 98.485 | -0.437 | -0.44% | 10:11 |
| SDY | SPDR S&P DIVIDEND INDEX FUND | 152.45 | 152.85 | 152.04 | 152.75 | +0.10 | +0.07% | 10:17 |
| TFI | SPDR LEH MUNI-BOND ETF | 46.0500 | 46.0567 | 46.0200 | 46.0248 | +0.0148 | +0.03% | 10:17 |
| TIP | iShares LEHMAN BROS TIPS ETF | 110.410000 | 110.480000 | 110.335000 | 110.445769 | +0.195769 | +0.18% | 10:17 |
| XBI | SPDR S&P BIOTECH ETF | 124.230 | 126.620 | 124.150 | 124.695 | -0.595 | -0.47% | 10:18 |
| XES | SPDR S&P OILGAS EQUP ETF | 100.290 | 101.155 | 99.160 | 99.790 | -2.210 | -2.17% | 10:17 |
| XHB | SPDR S&P HMBLDRS INDEX FUND | 114.97 | 115.77 | 114.39 | 115.21 | -0.14 | -0.12% | 10:17 |
| XLB | SECTOR SPDR TRUST MTRL ETF | 51.380 | 51.520 | 51.022 | 51.190 | -0.700 | -1.35% | 10:18 |
| XLE | SPDR ENERGY SECTOR ETF | 52.340 | 52.490 | 51.790 | 52.218 | -0.612 | -1.16% | 10:18 |
| XLF | SPDR FINANCIAL SECTOR ETF | 53.94 | 54.06 | 53.40 | 53.42 | -0.54 | -1.00% | 10:18 |
| XLI | SPDR INDUSTRIAL SECTOR ETF | 168.190 | 169.320 | 167.450 | 168.455 | -0.935 | -0.55% | 10:18 |
| XLK | SPDR TECH SECURITY ETF | 137.22 | 138.48 | 135.29 | 135.72 | -2.40 | -1.74% | 10:18 |
| XLP | SPDR CONSUMER STAPLES SECURITY ETF | 87.510 | 87.635 | 86.750 | 87.370 | +0.380 | +0.44% | 10:18 |
| XLU | SPDR UTIL SECTOR ETF | 43.2200 | 43.3687 | 43.0400 | 43.1650 | +0.0850 | +0.20% | 10:18 |
| XLV | SPDR SELECT SECTOR HEALTH ETF | 155.46 | 156.97 | 155.46 | 156.40 | +0.37 | +0.24% | 10:18 |
| XLY | SPDR CONSUMER DISCRETIONARY SECURITY ETF | 118.55 | 118.83 | 117.22 | 117.65 | -2.45 | -2.04% | 10:18 |
| XME | SPDR S&P METALS & MINING | 117.97 | 120.40 | 117.08 | 117.80 | -3.84 | -3.16% | 10:17 |
| XOP | SPDR S&P OILGAS EPL ETF | 142.00 | 143.00 | 140.96 | 142.14 | -1.67 | -1.16% | 10:18 |
| XRT | SPDR S&P RETAIL ETF | 88.850 | 89.370 | 87.935 | 88.170 | -1.210 | -1.35% | 10:18 |
| TXDV | iShares CANADIAN DJ CANADA SELECT DIVIDEND | 427.58 | 428.13 | 426.79 | 427.25 | -1.28 | -0.30% | 10:18 |
| XCB | iShares CANADIAN DEX ALL | 20.36 | 20.36 | 20.33 | 20.34 | 0.00 | 0.00% | 10:17 |
| XGD | iShares CANADIAN S&P TSX GLOBAL GOLD | 56.16 | 57.94 | 56.05 | 56.34 | -2.31 | -3.94% | 10:18 |
| 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