| Market | Name | Open | High | Low | Last | Change | Pct | Time |
|---|---|---|---|---|---|---|---|---|
| AAXJ | iShares MSCI ASIA EX ETF | 80.642 | 81.106 | 80.570 | 80.689 | -1.200 | -1.46% | 16:19 |
| ACWI | iShares MSCI ACWI FUND | 125.59 | 126.30 | 125.16 | 125.49 | -1.43 | -1.13% | 16:19 |
| ACWX | iShares MSCI ACW US IND | 60.442 | 60.777 | 60.356 | 60.452 | -0.825 | -1.35% | 16:19 |
| IBB | iShares NSDQ BIOTECH ETF | 128.94 | 128.94 | 127.10 | 127.86 | -1.08 | -0.84% | 16:19 |
| BIL | SPDR LHM 1-3-MO TBIL | 91.570 | 91.580 | 91.570 | 91.575 | +0.035 | +0.04% | 15:59 |
| BWX | SPDR SER TRUST LHMN ITB ETF | 23.180 | 23.205 | 23.125 | 23.180 | -0.150 | -0.64% | 15:59 |
| CWI | SPDR MSCI ACWI EXUS ETF | 31.9100 | 32.0600 | 31.8299 | 31.8950 | -0.4550 | -1.41% | 15:59 |
| DIA | DIAMONDS TRUST SENIOR 1 ETF | 426.11 | 426.92 | 421.60 | 422.59 | -7.90 | -1.84% | 15:59 |
| EEM | iShares MSCI EMERGING MK ETF | 47.020 | 47.295 | 46.980 | 47.095 | -0.775 | -1.62% | 15:59 |
| EFA | iShares MSCI EAFE IDXETF | 89.2300 | 89.7200 | 89.0165 | 89.2100 | -1.1800 | -1.31% | 15:59 |
| EPP | iShares MSCI PACIFIC EXJAPAN | 49.270 | 49.570 | 49.185 | 49.270 | -0.500 | -1.00% | 15:59 |
| EWA | iShares MSCI AUS INDXETF | 26.310 | 26.475 | 26.245 | 26.295 | -0.345 | -1.30% | 15:59 |
| EWC | iShares MSCI CANADA ETF | 45.8800 | 46.1099 | 45.7100 | 45.8850 | -0.1150 | -0.25% | 15:59 |
| EWD | iShares SWEDEN INDEX FUND | 45.220 | 45.650 | 45.049 | 45.490 | -0.530 | -1.15% | 15:59 |
| EWG | iShares GERMANY INDEX | 41.3700 | 41.7899 | 41.3700 | 41.4950 | -0.7250 | -1.72% | 15:59 |
| EWH | iShares HONG KONG INDEX | 19.820 | 19.865 | 19.725 | 19.755 | -0.175 | -0.88% | 15:59 |
| EWI | iShares ITALY INDEX FUND | 47.300 | 47.690 | 47.290 | 47.355 | -0.895 | -1.85% | 15:55 |
| EWJ | iShares JAPAN INDEX FUND | 73.500 | 73.943 | 73.430 | 73.575 | -0.635 | -0.86% | 15:59 |
| EWL | iShares SWITZERLAND INDEX | 55.45 | 55.54 | 55.11 | 55.22 | -1.05 | -1.87% | 15:59 |
| EWM | iShares MSCI MALAYSIAETF | 24.280 | 24.280 | 24.150 | 24.235 | -0.305 | -1.24% | 15:58 |
| EWO | iShares MSCI AUSTRIA ETF | 29.1200 | 29.3599 | 29.0400 | 29.0900 | -0.5700 | -1.92% | 15:48 |
| EWP | iShares SPAIN INDEX FUND | 43.01 | 43.40 | 42.91 | 43.22 | -0.75 | -1.71% | 15:58 |
| EWQ | iShares FRANCE INDEX FUND | 42.84 | 43.10 | 42.72 | 42.82 | -0.75 | -1.72% | 15:59 |
| EWS | iShares SINGAPORE INDEX | 25.71 | 25.92 | 25.71 | 25.74 | -0.16 | -0.62% | 15:59 |
| EWT | iShares MSCI TAIWAN ETF | 55.600 | 56.220 | 55.550 | 55.815 | -0.925 | -1.63% | 15:59 |
| EWU | iShares UN KINGDOM INDEX FUND | 40.420 | 40.630 | 40.345 | 40.420 | -0.360 | -0.88% | 15:59 |
| EWW | iShares MEXICO INDEX FUND | 60.43 | 61.53 | 60.35 | 61.05 | -0.52 | -0.84% | 15:59 |
| EWY | iShares MSCI SOUTH KOREA | 66.110 | 66.950 | 66.110 | 66.405 | -1.285 | -1.90% | 15:59 |
| EWZ | iShares MSCI BRAZIL ETF | 27.91 | 28.18 | 27.83 | 28.13 | -0.02 | -0.07% | 15:59 |
| EZA | iShares MSCI S AFR ETF | 53.29 | 53.59 | 53.13 | 53.31 | -1.46 | -2.67% | 15:58 |
| FEZ | SPDR DJ EU STOXX 50 ETF | 59.150 | 59.600 | 59.030 | 59.195 | -1.215 | -2.01% | 15:59 |
| FXI | iShares FTSE/XINHUA 25 | 36.620 | 36.780 | 36.490 | 36.575 | -0.685 | -1.84% | 15:59 |
| GLD | SPDR GOLD TRUST ETF | 317.2200 | 317.6000 | 315.0375 | 316.2750 | +4.0750 | +1.31% | 15:59 |
| GSG | iShares GSCI COMMDTY ETF | 23.01 | 23.19 | 22.86 | 23.05 | +0.67 | +2.99% | 15:59 |
| GWX | SPDR S&P INTL SM-CAP ETF | 36.3500 | 36.5100 | 36.2500 | 36.2879 | -0.4521 | -1.23% | 15:41 |
| HYG | iShares IBOXX USDHY ETF | 79.42 | 79.50 | 79.30 | 79.33 | -0.27 | -0.34% | 15:59 |
| IAI | iShares DJ US BROKERS | 154.51 | 155.42 | 153.44 | 153.97 | -2.34 | -1.50% | 15:57 |
| IAT | iShares DJ US REGIONAL | 47.030 | 47.005 | 46.160 | 46.250 | -1.240 | -2.61% | 15:58 |
| IDU | iShares DJ US UTIL ETF | 104.99 | 105.24 | 104.37 | 104.49 | -0.70 | -0.67% | 15:56 |
| IEV | iShares S&PEUROPE 350 ETF | 63.490 | 63.885 | 63.350 | 63.485 | -1.105 | -1.71% | 15:59 |
| IEZ | iShares DJ OIL EQUITY & SER | 18.34 | 18.34 | 17.89 | 18.19 | +0.26 | +1.45% | 15:58 |
| IGM | iShares S&P GSTI TEC ETF | 106.20 | 107.18 | 105.77 | 105.87 | -1.58 | -1.47% | 15:59 |
| IJH | iShares S&P MID-CAP 400 ETF | 60.5500 | 60.9501 | 60.0300 | 60.2200 | -0.9800 | -1.60% | 15:59 |
| IJJ | iShares S&PMC 400 VALUE ETF | 121.24 | 121.82 | 120.15 | 120.51 | -1.80 | -1.47% | 15:59 |
| IJK | iShares S&PMC 400 GROWTH ETF | 88.390 | 89.055 | 87.670 | 87.930 | -1.560 | -1.74% | 15:59 |
| IJR | iShares S&P SM-CAP 600 ETF | 107.070 | 107.640 | 105.930 | 106.245 | -2.155 | -1.99% | 15:59 |
| IJS | iShares S&PSC 600 VALUE ETF | 97.88 | 98.29 | 96.67 | 96.95 | -2.02 | -2.04% | 15:59 |
| ILF | iShares S&P LATAM 40 ETF | 25.790 | 25.935 | 25.640 | 25.885 | -0.115 | -0.44% | 15:59 |
| IOO | iShares S&P GLOBAL 100 ETF | 104.8000 | 105.3420 | 104.3300 | 104.3883 | -1.4717 | -1.39% | 15:53 |
| IVE | iShares S&P 500 VALUE ETF | 191.8600 | 192.5699 | 190.6200 | 190.8200 | -2.0300 | -1.05% | 15:58 |
| IVV | iShares TRUST S&P 500 IDXETF | 601.40 | 604.77 | 598.39 | 599.24 | -7.27 | -1.20% | 15:59 |
| IVW | iShares S&P 500 GROWTH ETF | 105.22 | 106.03 | 104.80 | 105.02 | -1.39 | -1.31% | 15:59 |
| IWB | iShares TRUST RUSSELL 1000 ETF | 328.79 | 330.53 | 326.97 | 327.46 | -4.18 | -1.26% | 15:59 |
| IWC | iShares RUSSELL MICRO-CAP | 123.71 | 124.50 | 122.58 | 123.01 | -2.46 | -1.96% | 15:19 |
| IWD | iShares RUSSELL 1000 VALUE | 190.54 | 191.41 | 189.38 | 189.74 | -2.00 | -1.04% | 15:59 |
| IWF | iShares RUSSELL 1000 GROUP | 406.360 | 409.225 | 404.485 | 405.280 | -5.490 | -1.34% | 15:59 |
| IWM | iShares TRUST RUSSELL 2000 | 209.760 | 211.440 | 208.220 | 208.705 | -4.075 | -1.92% | 15:59 |
| IWN | iShares RUS 2000 VALUE ETF | 154.590 | 155.110 | 152.895 | 153.350 | -2.850 | -1.82% | 15:59 |
| IWO | iShares RUSSELL 2000 GROUP ETF | 276.250 | 278.805 | 274.250 | 274.960 | -5.570 | -1.99% | 15:59 |
| IWP | iShares RUSS MCAP GROUP ETF | 133.480 | 134.950 | 132.980 | 133.335 | -1.805 | -1.34% | 15:59 |
| IWR | iShares RUSS MCAP IDXETF | 89.58 | 90.18 | 89.02 | 89.23 | -1.22 | -1.35% | 15:59 |
| IWS | iShares RUSSELL MCAP VLETF | 129.27 | 129.92 | 128.32 | 128.59 | -1.77 | -1.36% | 15:59 |
| IWV | iShares TRUST RUSSELL 3000 | 339.990 | 341.900 | 338.345 | 338.730 | -4.370 | -1.27% | 15:58 |
| IXC | iShares S&P GLOBAL ENGYETF | 41.33 | 41.33 | 40.68 | 41.14 | +0.68 | +1.68% | 15:58 |
| IYC | iShares DJ US CONSUMER ETF | 95.8200 | 96.7500 | 95.5205 | 95.6800 | -1.3400 | -1.38% | 15:54 |
| IYE | iShares TRUST ENERGY SECURITY ETF | 47.030 | 47.085 | 46.240 | 46.880 | +0.820 | +1.78% | 15:59 |
| IYF | iShares DJ US FINANCIAL SECTOR | 114.900 | 115.430 | 114.095 | 114.200 | -1.750 | -1.51% | 15:58 |
| IYG | iShares DJ US FINANCIAL ETF | 81.51 | 81.53 | 80.56 | 80.74 | -1.87 | -2.26% | 15:56 |
| IYH | iShares DJ US HEALTH CARE ETF | 56.8200 | 57.4100 | 56.7754 | 56.8350 | -0.4150 | -0.72% | 15:58 |
| IYK | iShares DJ US CONSUMER GOOD | 71.270 | 71.600 | 70.610 | 70.715 | -0.705 | -0.99% | 15:58 |
| IYM | iShares DJ US BASIC MATERIALS | 138.260 | 139.850 | 138.205 | 138.315 | -0.905 | -0.65% | 14:53 |
| IYR | iShares DJ US RL EST ETF | 95.270 | 95.750 | 94.415 | 94.995 | -0.905 | -0.94% | 15:59 |
| IYW | iShares TRUST DJ US TECHETF | 163.80 | 165.05 | 162.80 | 163.19 | -2.55 | -1.54% | 15:59 |
| IYY | iShares DJ US INDEX FUND ETF | 145.76 | 146.71 | 145.21 | 145.35 | -1.79 | -1.22% | 15:56 |
| JNK | SPDR LEHMAN BROS HY BOND FUND | 95.680 | 95.905 | 95.670 | 95.705 | -0.295 | -0.31% | 15:59 |
| KBE | SPDR KBW BANK INDEX FUND ETF | 53.440 | 53.625 | 52.745 | 52.845 | -1.365 | -2.52% | 15:59 |
| KIE | SPDR KBW INSURANCE ETF | 58.05 | 58.59 | 57.87 | 57.96 | -0.67 | -1.14% | 15:59 |
| KRE | SPDR KBW REGIONAL BANKING | 56.980 | 57.080 | 56.115 | 56.205 | -1.575 | -2.73% | 15:59 |
| LQD | iShares IBOXX INVTOP ETF | 108.12 | 108.19 | 107.50 | 107.78 | -0.66 | -0.61% | 15:59 |
| OEF | iShares S&P 100 INDEX ETF | 293.75 | 295.30 | 292.37 | 292.75 | -3.80 | -1.28% | 15:59 |
| RWR | SPDR DJ WIL REIT ETF | 97.97 | 98.39 | 97.04 | 97.60 | -1.06 | -1.07% | 15:58 |
| RWX | SPDR DJ WIL INTL REALTY ETF | 27.00 | 27.12 | 26.90 | 27.01 | -0.28 | -1.03% | 15:47 |
| SCJ | iShares MSCI JAPAN SC ETF | 83.92 | 84.07 | 83.71 | 83.79 | -0.45 | -0.53% | 15:44 |
| SDY | SPDR S&P DIVIDEND INDEX FUND | 135.820 | 136.215 | 134.580 | 134.700 | -1.730 | -1.27% | 15:57 |
| TFI | SPDR LEH MUNI-BOND ETF | 44.500 | 44.500 | 44.405 | 44.435 | -0.115 | -0.26% | 15:59 |
| TIP | iShares LEHMAN BROS TIPS ETF | 108.810 | 109.040 | 108.380 | 108.625 | -0.135 | -0.12% | 15:59 |
| XBI | SPDR S&P BIOTECH ETF | 82.92 | 84.20 | 82.78 | 83.50 | -0.86 | -1.02% | 15:59 |
| XES | SPDR S&P OILGAS EQUP ETF | 69.74 | 69.74 | 68.02 | 68.97 | +0.95 | +1.40% | 15:59 |
| XHB | SPDR S&P HMBLDRS INDEX FUND | 95.65 | 96.52 | 93.70 | 94.22 | -2.58 | -2.67% | 15:59 |
| XLB | SECTOR SPDR TRUST MTRL ETF | 87.560 | 88.495 | 87.140 | 87.305 | -1.105 | -1.25% | 15:59 |
| XLE | SPDR ENERGY SECTOR ETF | 88.21 | 88.57 | 86.95 | 88.06 | +1.47 | +1.70% | 15:59 |
| XLF | SPDR FINANCIAL SECTOR ETF | 50.350 | 50.460 | 49.810 | 49.935 | -1.065 | -2.09% | 15:59 |
| XLI | SPDR INDUSTRIAL SECTOR ETF | 142.840 | 143.915 | 142.220 | 142.545 | -1.315 | -0.91% | 15:59 |
| XLK | SPDR TECH SECURITY ETF | 239.760 | 241.585 | 238.290 | 238.940 | -3.630 | -1.50% | 15:59 |
| XLP | SPDR CONSUMER STAPLES SECURITY ETF | 81.710 | 82.155 | 80.770 | 80.895 | -1.065 | -1.30% | 15:59 |
| XLU | SPDR UTIL SECTOR ETF | 81.77 | 81.91 | 81.18 | 81.34 | -0.55 | -0.67% | 15:59 |
| XLV | SPDR SELECT SECTOR HEALTH ETF | 136.060 | 137.330 | 135.680 | 136.045 | -0.765 | -0.56% | 15:59 |
| XLY | SPDR CONSUMER DISCRETIONARY SECURITY ETF | 210.980 | 213.995 | 210.730 | 211.530 | -2.180 | -1.02% | 15:59 |
| XME | SPDR S&P METALS & MINING | 64.260 | 65.765 | 64.220 | 65.350 | +0.460 | +0.71% | 15:59 |
| XOP | SPDR S&P OILGAS EPL ETF | 132.51 | 133.27 | 129.50 | 132.81 | +3.48 | +2.69% | 15:59 |
| XRT | SPDR S&P RETAIL ETF | 76.15 | 76.93 | 75.02 | 75.28 | -1.89 | -2.45% | 15:59 |
| TXDV | iShares CANADIAN DJ CANADA SELECT DIVIDEND | 375.62 | 375.95 | 373.86 | 374.00 | -2.00 | -0.53% | 15:59 |
| XCB | iShares CANADIAN DEX ALL | 20.14 | 20.14 | 20.10 | 20.12 | -0.05 | -0.25% | 15:48 |
| XGD | iShares CANADIAN S&P TSX GLOBAL GOLD | 32.11 | 32.27 | 31.85 | 32.20 | +0.59 | +1.87% | 15:59 |
| 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