| Market | Name | Open | High | Low | Last | Change | Pct | Time |
|---|---|---|---|---|---|---|---|---|
| AAXJ | iShares MSCI ASIA EX ETF | 70.899 | 70.974 | 70.815 | 70.872 | +0.449 | +0.66% | 16:19 |
| ACWI | iShares MSCI ACWI FUND | 77.519 | 77.602 | 77.289 | 77.416 | -0.022 | -0.03% | 16:19 |
| ACWX | iShares MSCI ACW US IND | 48.283 | 48.288 | 48.111 | 48.155 | -0.023 | -0.05% | 16:19 |
| IBB | iShares NSDQ BIOTECH ETF | 111.333 | 113.741 | 111.333 | 113.390 | +2.057 | +2.01% | 16:19 |
| BIL | SPDR LHM 1-3-MO TBIL | 91.515 | 91.520 | 91.510 | 91.515 | -0.005 | -0.01% | 15:59 |
| BWX | SPDR SER TRUST LHMN ITB ETF | 28.610 | 28.630 | 28.580 | 28.605 | +0.035 | +0.12% | 15:59 |
| CWI | SPDR MSCI ACWI EXUS ETF | 25.395 | 25.400 | 25.265 | 25.300 | 0.000 | 0.00% | 15:59 |
| DIA | DIAMONDS TRUST SENIOR 1 ETF | 280.80 | 280.84 | 278.87 | 279.31 | -0.96 | -0.36% | 15:59 |
| EEM | iShares MSCI EMERGING MK ETF | 43.38 | 43.38 | 43.09 | 43.16 | +0.10 | +0.24% | 15:59 |
| EFA | iShares MSCI EAFE IDXETF | 68.625 | 68.625 | 68.220 | 68.330 | -0.070 | -0.11% | 15:59 |
| EPP | iShares MSCI PACIFIC EXJAPAN | 46.5200 | 46.5200 | 46.2929 | 46.3700 | +0.2200 | +0.49% | 15:59 |
| EWA | iShares MSCI AUS INDXETF | 22.92 | 22.94 | 22.81 | 22.85 | +0.11 | +0.49% | 15:59 |
| EWC | iShares MSCI CANADA ETF | 29.71 | 29.77 | 29.55 | 29.57 | -0.19 | -0.66% | 15:59 |
| EWD | iShares SWEDEN INDEX FUND | 31.99 | 32.00 | 31.73 | 31.81 | -0.04 | -0.13% | 15:59 |
| EWG | iShares GERMANY INDEX | 29.25 | 29.26 | 28.99 | 29.02 | +0.01 | +0.04% | 15:59 |
| EWH | iShares HONG KONG INDEX | 23.94 | 23.95 | 23.78 | 23.82 | +0.28 | +1.21% | 15:59 |
| EWI | iShares ITALY INDEX FUND | 29.450 | 29.460 | 29.231 | 29.280 | -0.160 | -0.56% | 15:59 |
| EWJ | iShares JAPAN INDEX FUND | 59.76 | 59.79 | 59.49 | 59.63 | -0.21 | -0.37% | 15:59 |
| EWL | iShares SWITZERLAND INDEX | 38.8600 | 38.8800 | 38.7636 | 38.8150 | -0.0450 | -0.12% | 15:59 |
| EWM | iShares MSCI MALAYSIAETF | 28.52 | 28.57 | 28.38 | 28.41 | -0.13 | -0.47% | 15:59 |
| EWO | iShares MSCI AUSTRIA ETF | 20.47 | 20.64 | 20.43 | 20.51 | -0.01 | -0.05% | 15:59 |
| EWP | iShares SPAIN INDEX FUND | 28.350 | 28.360 | 28.185 | 28.235 | +0.015 | +0.05% | 15:59 |
| EWQ | iShares FRANCE INDEX FUND | 31.980 | 32.000 | 31.795 | 31.850 | -0.130 | -0.42% | 15:59 |
| EWS | iShares SINGAPORE INDEX | 24.63 | 24.68 | 24.56 | 24.61 | -0.13 | -0.56% | 15:59 |
| EWT | iShares MSCI TAIWAN ETF | 40.24 | 40.24 | 40.06 | 40.12 | +0.13 | +0.34% | 15:59 |
| EWU | iShares UN KINGDOM INDEX FUND | 33.055 | 33.060 | 32.720 | 32.790 | +0.050 | +0.16% | 15:59 |
| EWW | iShares MEXICO INDEX FUND | 44.43 | 44.69 | 44.19 | 44.35 | 0.00 | 0.00% | 15:59 |
| EWY | iShares MSCI SOUTH KOREA | 60.98 | 61.07 | 60.62 | 60.72 | -0.41 | -0.71% | 15:59 |
| EWZ | iShares MSCI BRAZIL ETF | 42.22 | 42.25 | 41.82 | 42.00 | -0.21 | -0.50% | 15:59 |
| EZA | iShares MSCI S AFR ETF | 51.960 | 51.971 | 51.490 | 51.560 | +0.390 | +0.77% | 15:59 |
| FEZ | SPDR DJ EU STOXX 50 ETF | 40.050 | 40.070 | 39.780 | 39.855 | -0.055 | -0.14% | 15:59 |
| FXI | iShares FTSE/XINHUA 25 | 41.825 | 41.860 | 41.580 | 41.660 | +0.400 | +0.97% | 15:59 |
| GLD | SPDR GOLD TRUST ETF | 138.1300 | 138.9716 | 138.1300 | 138.7100 | +0.0900 | +0.06% | 15:59 |
| GSG | iShares GSCI COMMDTY ETF | 15.2900 | 15.3056 | 15.1744 | 15.2100 | -0.1800 | -1.19% | 15:59 |
| GWX | SPDR S&P INTL SM-CAP ETF | 31.2600 | 31.2697 | 31.1495 | 31.1800 | -0.0804 | -0.27% | 15:58 |
| HYG | iShares IBOXX USDHY ETF | 86.725 | 86.750 | 86.520 | 86.525 | -0.305 | -0.35% | 15:59 |
| IAI | iShares DJ US BROKERS | 67.0000 | 67.3700 | 66.8600 | 67.2800 | +0.4389 | +0.69% | 15:59 |
| IAT | iShares DJ US REGIONAL | 49.39 | 49.45 | 49.15 | 49.36 | +0.06 | +0.13% | 15:58 |
| IDU | iShares DJ US UTIL ETF | 157.27 | 158.29 | 156.79 | 157.55 | -0.37 | -0.23% | 15:59 |
| IEV | iShares S&PEUROPE 350 ETF | 45.67 | 45.69 | 45.36 | 45.41 | -0.05 | -0.11% | 15:59 |
| IEZ | iShares DJ OIL EQUITY & SER | 16.93 | 17.01 | 16.77 | 16.91 | -0.25 | -1.50% | 15:59 |
| IGM | iShares S&P GSTI TEC ETF | 232.6700 | 233.1400 | 231.6300 | 232.6700 | +0.8109 | +0.37% | 15:59 |
| IJH | iShares S&P MID-CAP 400 ETF | 200.41 | 200.65 | 199.38 | 200.12 | +0.39 | +0.20% | 15:59 |
| IJJ | iShares S&PMC 400 VALUE ETF | 166.3300 | 166.3700 | 165.3922 | 165.9000 | +0.0500 | +0.03% | 15:59 |
| IJK | iShares S&PMC 400 GROWTH ETF | 230.955 | 232.270 | 230.640 | 231.750 | +1.010 | +0.45% | 15:59 |
| IJR | iShares S&P SM-CAP 600 ETF | 80.890 | 80.990 | 80.405 | 80.705 | +0.145 | +0.19% | 15:59 |
| IJS | iShares S&PSC 600 VALUE ETF | 156.5000 | 156.7500 | 155.6000 | 156.0036 | -0.1364 | -0.09% | 15:57 |
| ILF | iShares S&P LATAM 40 ETF | 31.81 | 31.91 | 31.58 | 31.71 | -0.19 | -0.59% | 15:59 |
| IOO | iShares S&P GLOBAL 100 ETF | 52.200 | 52.330 | 52.032 | 52.150 | -0.020 | -0.04% | 15:59 |
| IVE | iShares S&P 500 VALUE ETF | 127.00 | 127.00 | 126.12 | 126.34 | -0.45 | -0.37% | 15:59 |
| IVV | iShares TRUST S&P 500 IDXETF | 314.47 | 314.47 | 312.98 | 313.67 | -0.08 | -0.03% | 15:59 |
| IVW | iShares S&P 500 GROWTH ETF | 187.710 | 187.946 | 187.140 | 187.690 | +0.590 | +0.33% | 15:59 |
| IWB | iShares TRUST RUSSELL 1000 ETF | 173.24 | 173.39 | 172.60 | 173.01 | +0.06 | +0.04% | 15:59 |
| IWC | iShares RUSSELL MICRO-CAP | 91.79 | 92.58 | 91.65 | 92.32 | +0.51 | +0.58% | 15:59 |
| IWD | iShares RUSSELL 1000 VALUE | 133.79 | 133.79 | 133.04 | 133.24 | -0.28 | -0.22% | 15:59 |
| IWF | iShares RUSSELL 1000 GROUP | 170.00 | 170.33 | 169.23 | 169.76 | +0.37 | +0.23% | 15:59 |
| IWM | iShares TRUST RUSSELL 2000 | 159.08 | 159.70 | 158.31 | 159.09 | +0.57 | +0.37% | 15:59 |
| IWN | iShares RUS 2000 VALUE ETF | 124.450 | 124.670 | 123.685 | 124.090 | +0.120 | +0.10% | 15:59 |
| IWO | iShares RUSSELL 2000 GROUP ETF | 204.27 | 205.81 | 203.62 | 204.96 | +1.36 | +0.70% | 15:59 |
| IWP | iShares RUSS MCAP GROUP ETF | 149.070 | 149.839 | 148.620 | 149.540 | +0.770 | +0.54% | 15:59 |
| IWR | iShares RUSS MCAP IDXETF | 58.16 | 58.28 | 57.92 | 58.17 | +0.12 | +0.21% | 15:59 |
| IWS | iShares RUSSELL MCAP VLETF | 92.26 | 92.38 | 91.85 | 92.16 | 0.00 | 0.00% | 15:59 |
| IWV | iShares TRUST RUSSELL 3000 | 182.77 | 182.98 | 182.16 | 182.61 | +0.02 | +0.01% | 15:59 |
| IXC | iShares S&P GLOBAL ENGYETF | 31.06 | 31.15 | 30.80 | 30.81 | -0.32 | -1.07% | 15:59 |
| IYC | iShares DJ US CONSUMER ETF | 223.62 | 223.70 | 222.34 | 223.12 | -1.17 | -0.53% | 15:59 |
| IYE | iShares TRUST ENERGY SECURITY ETF | 31.59 | 31.63 | 31.21 | 31.23 | -0.47 | -1.54% | 15:59 |
| IYF | iShares DJ US FINANCIAL SECTOR | 134.39 | 134.75 | 134.28 | 134.56 | +0.47 | +0.36% | 15:59 |
| IYG | iShares DJ US FINANCIAL ETF | 146.7400 | 147.0700 | 146.2731 | 146.8300 | +0.7500 | +0.55% | 15:59 |
| IYH | iShares DJ US HEALTH CARE ETF | 204.390 | 205.800 | 204.547 | 205.460 | +1.490 | +0.77% | 15:59 |
| IYK | iShares DJ US CONSUMER GOOD | 128.2100 | 128.5800 | 128.0260 | 128.1202 | -0.2398 | -0.19% | 15:51 |
| IYM | iShares DJ US BASIC MATERIALS | 95.52 | 96.35 | 95.49 | 95.65 | -0.42 | -0.46% | 15:58 |
| IYR | iShares DJ US RL EST ETF | 93.37 | 93.58 | 93.09 | 93.34 | +0.17 | +0.18% | 15:59 |
| IYW | iShares TRUST DJ US TECHETF | 223.72 | 223.72 | 222.05 | 222.91 | +0.25 | +0.12% | 15:59 |
| IYY | iShares DJ US INDEX FUND ETF | 154.8600 | 155.4900 | 154.6501 | 154.9993 | +0.0983 | +0.07% | 15:58 |
| JNK | SPDR LEHMAN BROS HY BOND FUND | 107.93 | 108.01 | 107.73 | 107.73 | -0.36 | -0.33% | 15:59 |
| KBE | SPDR KBW BANK INDEX FUND ETF | 45.94 | 46.09 | 45.69 | 45.92 | +0.16 | +0.37% | 15:59 |
| KIE | SPDR KBW INSURANCE ETF | 35.23 | 35.31 | 35.15 | 35.20 | +0.12 | +0.35% | 15:59 |
| KRE | SPDR KBW REGIONAL BANKING | 55.87 | 56.07 | 55.54 | 55.85 | +0.17 | +0.32% | 15:59 |
| LQD | iShares IBOXX INVTOP ETF | 127.09 | 127.28 | 127.04 | 127.25 | +0.26 | +0.20% | 15:59 |
| OEF | iShares S&P 100 INDEX ETF | 139.48 | 139.64 | 138.89 | 139.07 | -0.25 | -0.19% | 15:59 |
| RWR | SPDR DJ WIL REIT ETF | 104.210 | 104.610 | 103.975 | 104.410 | +0.120 | +0.11% | 15:59 |
| RWX | SPDR DJ WIL INTL REALTY ETF | 40.70 | 40.74 | 40.64 | 40.66 | +0.18 | +0.44% | 15:59 |
| SCJ | iShares MSCI JAPAN SC ETF | 75.95 | 76.18 | 75.95 | 75.99 | +0.03 | +0.04% | 13:22 |
| SDY | SPDR S&P DIVIDEND INDEX FUND | 106.07 | 106.21 | 105.74 | 105.94 | -0.07 | -0.07% | 15:59 |
| TFI | SPDR LEH MUNI-BOND ETF | 50.435 | 50.480 | 50.425 | 50.465 | +0.005 | +0.01% | 15:59 |
| TIP | iShares LEHMAN BROS TIPS ETF | 116.13 | 116.30 | 116.09 | 116.25 | +0.19 | +0.16% | 15:59 |
| XBI | SPDR S&P BIOTECH ETF | 85.69 | 87.67 | 85.63 | 87.21 | +2.18 | +2.77% | 15:59 |
| XES | SPDR S&P OILGAS EQUP ETF | 6.62 | 6.64 | 6.50 | 6.57 | -0.11 | -1.63% | 15:59 |
| XHB | SPDR S&P HMBLDRS INDEX FUND | 45.770 | 45.915 | 45.375 | 45.375 | -0.505 | -1.11% | 15:59 |
| XLB | SECTOR SPDR TRUST MTRL ETF | 60.3700 | 60.4700 | 59.8829 | 60.0500 | -0.1600 | -0.28% | 15:59 |
| XLE | SPDR ENERGY SECTOR ETF | 59.17 | 59.21 | 58.40 | 58.47 | -0.88 | -1.54% | 15:59 |
| XLF | SPDR FINANCIAL SECTOR ETF | 29.8800 | 29.9700 | 29.7935 | 29.8600 | +0.0500 | +0.18% | 16:00 |
| XLI | SPDR INDUSTRIAL SECTOR ETF | 82.300 | 82.330 | 81.745 | 81.920 | -0.080 | -0.10% | 15:59 |
| XLK | SPDR TECH SECURITY ETF | 87.8500 | 87.9268 | 87.3500 | 87.6900 | +0.1900 | +0.23% | 15:59 |
| XLP | SPDR CONSUMER STAPLES SECURITY ETF | 61.74 | 61.84 | 61.44 | 61.56 | -0.09 | -0.15% | 15:59 |
| XLU | SPDR UTIL SECTOR ETF | 62.8000 | 63.1663 | 62.4900 | 62.8100 | -0.1700 | -0.27% | 15:59 |
| XLV | SPDR SELECT SECTOR HEALTH ETF | 97.47 | 97.93 | 97.22 | 97.78 | +0.65 | +0.71% | 15:59 |
| XLY | SPDR CONSUMER DISCRETIONARY SECURITY ETF | 121.36 | 121.43 | 120.15 | 120.48 | -1.31 | -1.07% | 16:00 |
| XME | SPDR S&P METALS & MINING | 27.350 | 27.390 | 26.975 | 27.070 | -0.100 | -0.39% | 15:59 |
| XOP | SPDR S&P OILGAS EPL ETF | 21.11 | 21.14 | 20.52 | 20.58 | -0.70 | -3.40% | 15:59 |
| XRT | SPDR S&P RETAIL ETF | 44.18 | 44.46 | 43.74 | 43.94 | -0.88 | -2.06% | 15:59 |
| TXDV | iShares CANADIAN DJ CANADA SELECT DIVIDEND | 284.45 | 284.45 | 283.41 | 283.95 | -0.44 | -0.16% | 16:00 |
| XCB | iShares CANADIAN DEX ALL | 21.75 | 21.80 | 21.75 | 21.78 | +0.02 | +0.09% | 15:59 |
| XGD | iShares CANADIAN S&P TSX GLOBAL GOLD | 15.02 | 15.41 | 15.02 | 15.27 | +0.15 | +1.01% | 15:59 |
| 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
Resources
Free Report
