Wednesday Nov 20, 2:34AM EST

MarketNameOpenHighLowLastChangePctTime
AAXJiShares MSCI ASIA EX ETF70.89970.97470.81570.872+0.449+0.66%16:19
ACWIiShares MSCI ACWI FUND77.51977.60277.28977.416-0.022-0.03%16:19
ACWXiShares MSCI ACW US IND48.28348.28848.11148.155-0.023-0.05%16:19
IBBiShares NSDQ BIOTECH ETF111.333113.741111.333113.390+2.057+2.01%16:19
BILSPDR LHM 1-3-MO TBIL91.51591.52091.51091.515-0.005-0.01%15:59
BWXSPDR SER TRUST LHMN ITB ETF28.61028.63028.58028.605+0.035+0.12%15:59
CWISPDR MSCI ACWI EXUS ETF25.39525.40025.26525.3000.0000.00%15:59
DIADIAMONDS TRUST SENIOR 1 ETF280.80280.84278.87279.31-0.96-0.36%15:59
EEMiShares MSCI EMERGING MK ETF43.3843.3843.0943.16+0.10+0.24%15:59
EFAiShares MSCI EAFE IDXETF68.62568.62568.22068.330-0.070-0.11%15:59
EPPiShares MSCI PACIFIC EXJAPAN46.520046.520046.292946.3700+0.2200+0.49%15:59
EWAiShares MSCI AUS INDXETF22.9222.9422.8122.85+0.11+0.49%15:59
EWCiShares MSCI CANADA ETF29.7129.7729.5529.57-0.19-0.66%15:59
EWDiShares SWEDEN INDEX FUND31.9932.0031.7331.81-0.04-0.13%15:59
EWGiShares GERMANY INDEX29.2529.2628.9929.02+0.01+0.04%15:59
EWHiShares HONG KONG INDEX23.9423.9523.7823.82+0.28+1.21%15:59
EWIiShares ITALY INDEX FUND29.45029.46029.23129.280-0.160-0.56%15:59
EWJiShares JAPAN INDEX FUND59.7659.7959.4959.63-0.21-0.37%15:59
EWLiShares SWITZERLAND INDEX38.860038.880038.763638.8150-0.0450-0.12%15:59
EWMiShares MSCI MALAYSIAETF28.5228.5728.3828.41-0.13-0.47%15:59
EWOiShares MSCI AUSTRIA ETF20.4720.6420.4320.51-0.01-0.05%15:59
EWPiShares SPAIN INDEX FUND28.35028.36028.18528.235+0.015+0.05%15:59
EWQiShares FRANCE INDEX FUND31.98032.00031.79531.850-0.130-0.42%15:59
EWSiShares SINGAPORE INDEX24.6324.6824.5624.61-0.13-0.56%15:59
EWTiShares MSCI TAIWAN ETF40.2440.2440.0640.12+0.13+0.34%15:59
EWUiShares UN KINGDOM INDEX FUND33.05533.06032.72032.790+0.050+0.16%15:59
EWWiShares MEXICO INDEX FUND44.4344.6944.1944.350.000.00%15:59
EWYiShares MSCI SOUTH KOREA60.9861.0760.6260.72-0.41-0.71%15:59
EWZiShares MSCI BRAZIL ETF42.2242.2541.8242.00-0.21-0.50%15:59
EZAiShares MSCI S AFR ETF51.96051.97151.49051.560+0.390+0.77%15:59
FEZSPDR DJ EU STOXX 50 ETF40.05040.07039.78039.855-0.055-0.14%15:59
FXIiShares FTSE/XINHUA 2541.82541.86041.58041.660+0.400+0.97%15:59
GLDSPDR GOLD TRUST ETF138.1300138.9716138.1300138.7100+0.0900+0.06%15:59
GSGiShares GSCI COMMDTY ETF15.290015.305615.174415.2100-0.1800-1.19%15:59
GWXSPDR S&P INTL SM-CAP ETF31.260031.269731.149531.1800-0.0804-0.27%15:58
HYGiShares IBOXX USDHY ETF86.72586.75086.52086.525-0.305-0.35%15:59
IAIiShares DJ US BROKERS67.000067.370066.860067.2800+0.4389+0.69%15:59
IATiShares DJ US REGIONAL49.3949.4549.1549.36+0.06+0.13%15:58
IDUiShares DJ US UTIL ETF157.27158.29156.79157.55-0.37-0.23%15:59
IEViShares S&PEUROPE 350 ETF45.6745.6945.3645.41-0.05-0.11%15:59
IEZiShares DJ OIL EQUITY & SER16.9317.0116.7716.91-0.25-1.50%15:59
IGMiShares S&P GSTI TEC ETF232.6700233.1400231.6300232.6700+0.8109+0.37%15:59
IJHiShares S&P MID-CAP 400 ETF200.41200.65199.38200.12+0.39+0.20%15:59
IJJiShares S&PMC 400 VALUE ETF166.3300166.3700165.3922165.9000+0.0500+0.03%15:59
IJKiShares S&PMC 400 GROWTH ETF230.955232.270230.640231.750+1.010+0.45%15:59
IJRiShares S&P SM-CAP 600 ETF80.89080.99080.40580.705+0.145+0.19%15:59
IJSiShares S&PSC 600 VALUE ETF156.5000156.7500155.6000156.0036-0.1364-0.09%15:57
ILFiShares S&P LATAM 40 ETF31.8131.9131.5831.71-0.19-0.59%15:59
IOOiShares S&P GLOBAL 100 ETF52.20052.33052.03252.150-0.020-0.04%15:59
IVEiShares S&P 500 VALUE ETF127.00127.00126.12126.34-0.45-0.37%15:59
IVViShares TRUST S&P 500 IDXETF314.47314.47312.98313.67-0.08-0.03%15:59
IVWiShares S&P 500 GROWTH ETF187.710187.946187.140187.690+0.590+0.33%15:59
IWBiShares TRUST RUSSELL 1000 ETF173.24173.39172.60173.01+0.06+0.04%15:59
IWCiShares RUSSELL MICRO-CAP91.7992.5891.6592.32+0.51+0.58%15:59
IWDiShares RUSSELL 1000 VALUE133.79133.79133.04133.24-0.28-0.22%15:59
IWFiShares RUSSELL 1000 GROUP170.00170.33169.23169.76+0.37+0.23%15:59
IWMiShares TRUST RUSSELL 2000159.08159.70158.31159.09+0.57+0.37%15:59
IWNiShares RUS 2000 VALUE ETF124.450124.670123.685124.090+0.120+0.10%15:59
IWOiShares RUSSELL 2000 GROUP ETF204.27205.81203.62204.96+1.36+0.70%15:59
IWPiShares RUSS MCAP GROUP ETF149.070149.839148.620149.540+0.770+0.54%15:59
IWRiShares RUSS MCAP IDXETF58.1658.2857.9258.17+0.12+0.21%15:59
IWSiShares RUSSELL MCAP VLETF92.2692.3891.8592.160.000.00%15:59
IWViShares TRUST RUSSELL 3000182.77182.98182.16182.61+0.02+0.01%15:59
IXCiShares S&P GLOBAL ENGYETF31.0631.1530.8030.81-0.32-1.07%15:59
IYCiShares DJ US CONSUMER ETF223.62223.70222.34223.12-1.17-0.53%15:59
IYEiShares TRUST ENERGY SECURITY ETF31.5931.6331.2131.23-0.47-1.54%15:59
IYFiShares DJ US FINANCIAL SECTOR134.39134.75134.28134.56+0.47+0.36%15:59
IYGiShares DJ US FINANCIAL ETF146.7400147.0700146.2731146.8300+0.7500+0.55%15:59
IYHiShares DJ US HEALTH CARE ETF204.390205.800204.547205.460+1.490+0.77%15:59
IYKiShares DJ US CONSUMER GOOD128.2100128.5800128.0260128.1202-0.2398-0.19%15:51
IYMiShares DJ US BASIC MATERIALS95.5296.3595.4995.65-0.42-0.46%15:58
IYRiShares DJ US RL EST ETF93.3793.5893.0993.34+0.17+0.18%15:59
IYWiShares TRUST DJ US TECHETF223.72223.72222.05222.91+0.25+0.12%15:59
IYYiShares DJ US INDEX FUND ETF154.8600155.4900154.6501154.9993+0.0983+0.07%15:58
JNKSPDR LEHMAN BROS HY BOND FUND107.93108.01107.73107.73-0.36-0.33%15:59
KBESPDR KBW BANK INDEX FUND ETF45.9446.0945.6945.92+0.16+0.37%15:59
KIESPDR KBW INSURANCE ETF35.2335.3135.1535.20+0.12+0.35%15:59
KRESPDR KBW REGIONAL BANKING55.8756.0755.5455.85+0.17+0.32%15:59
LQDiShares IBOXX INVTOP ETF127.09127.28127.04127.25+0.26+0.20%15:59
OEFiShares S&P 100 INDEX ETF139.48139.64138.89139.07-0.25-0.19%15:59
RWRSPDR DJ WIL REIT ETF104.210104.610103.975104.410+0.120+0.11%15:59
RWXSPDR DJ WIL INTL REALTY ETF40.7040.7440.6440.66+0.18+0.44%15:59
SCJiShares MSCI JAPAN SC ETF75.9576.1875.9575.99+0.03+0.04%13:22
SDYSPDR S&P DIVIDEND INDEX FUND106.07106.21105.74105.94-0.07-0.07%15:59
TFISPDR LEH MUNI-BOND ETF50.43550.48050.42550.465+0.005+0.01%15:59
TIPiShares LEHMAN BROS TIPS ETF116.13116.30116.09116.25+0.19+0.16%15:59
XBISPDR S&P BIOTECH ETF85.6987.6785.6387.21+2.18+2.77%15:59
XESSPDR S&P OILGAS EQUP ETF6.626.646.506.57-0.11-1.63%15:59
XHBSPDR S&P HMBLDRS INDEX FUND45.77045.91545.37545.375-0.505-1.11%15:59
XLBSECTOR SPDR TRUST MTRL ETF60.370060.470059.882960.0500-0.1600-0.28%15:59
XLESPDR ENERGY SECTOR ETF59.1759.2158.4058.47-0.88-1.54%15:59
XLFSPDR FINANCIAL SECTOR ETF29.880029.970029.793529.8600+0.0500+0.18%16:00
XLISPDR INDUSTRIAL SECTOR ETF82.30082.33081.74581.920-0.080-0.10%15:59
XLKSPDR TECH SECURITY ETF87.850087.926887.350087.6900+0.1900+0.23%15:59
XLPSPDR CONSUMER STAPLES SECURITY ETF61.7461.8461.4461.56-0.09-0.15%15:59
XLUSPDR UTIL SECTOR ETF62.800063.166362.490062.8100-0.1700-0.27%15:59
XLVSPDR SELECT SECTOR HEALTH ETF97.4797.9397.2297.78+0.65+0.71%15:59
XLYSPDR CONSUMER DISCRETIONARY SECURITY ETF121.36121.43120.15120.48-1.31-1.07%16:00
XMESPDR S&P METALS & MINING27.35027.39026.97527.070-0.100-0.39%15:59
XOPSPDR S&P OILGAS EPL ETF21.1121.1420.5220.58-0.70-3.40%15:59
XRTSPDR S&P RETAIL ETF44.1844.4643.7443.94-0.88-2.06%15:59
TXDViShares CANADIAN DJ CANADA SELECT DIVIDEND284.45284.45283.41283.95-0.44-0.16%16:00
XCBiShares CANADIAN DEX ALL21.7521.8021.7521.78+0.02+0.09%15:59
XGDiShares CANADIAN S&P TSX GLOBAL GOLD15.0215.4115.0215.27+0.15+1.01%15:59
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.