| Market | Name | Open | High | Low | Last | Change | Pct | Time |
|---|---|---|---|---|---|---|---|---|
| AAXJ | iShares MSCI ASIA EX ETF | 92.140 | 92.598 | 91.925 | 92.577 | +0.410 | +0.44% | 16:19 |
| ACWI | iShares MSCI ACWI FUND | 141.63 | 142.39 | 141.60 | 142.39 | +0.76 | +0.53% | 16:19 |
| ACWX | iShares MSCI ACW US IND | 66.904 | 67.104 | 66.854 | 67.102 | +0.475 | +0.71% | 16:19 |
| IBB | iShares NSDQ BIOTECH ETF | 172.75 | 173.56 | 171.93 | 172.11 | -0.64 | -0.37% | 16:19 |
| BIL | SPDR LHM 1-3-MO TBIL | 91.31 | 91.31 | 91.31 | 91.31 | +0.01 | +0.01% | 15:59 |
| BWX | SPDR SER TRUST LHMN ITB ETF | 22.46 | 22.54 | 22.46 | 22.53 | +0.11 | +0.49% | 16:00 |
| CWI | SPDR MSCI ACWI EXUS ETF | 35.92 | 36.01 | 35.83 | 35.96 | +0.22 | +0.61% | 15:59 |
| DIA | DIAMONDS TRUST SENIOR 1 ETF | 482.24 | 485.12 | 482.18 | 484.21 | +0.75 | +0.15% | 16:00 |
| EEM | iShares MSCI EMERGING MK ETF | 53.99 | 54.33 | 53.90 | 54.32 | +0.31 | +0.57% | 15:59 |
| EFA | iShares MSCI EAFE IDXETF | 96.280 | 96.440 | 96.165 | 96.305 | +0.605 | +0.63% | 15:59 |
| EPP | iShares MSCI PACIFIC EXJAPAN | 51.070 | 51.225 | 51.000 | 51.215 | +0.625 | +1.22% | 15:59 |
| EWA | iShares MSCI AUS INDXETF | 26.54 | 26.64 | 26.50 | 26.62 | +0.47 | +1.77% | 15:59 |
| EWC | iShares MSCI CANADA ETF | 54.420 | 54.560 | 54.285 | 54.560 | +0.390 | +0.72% | 15:59 |
| EWD | iShares SWEDEN INDEX FUND | 49.00 | 49.26 | 49.00 | 49.17 | +0.37 | +0.75% | 15:59 |
| EWG | iShares GERMANY INDEX | 42.440 | 42.496 | 42.370 | 42.460 | +0.120 | +0.28% | 15:59 |
| EWH | iShares HONG KONG INDEX | 21.60 | 21.72 | 21.54 | 21.70 | +0.06 | +0.28% | 16:00 |
| EWI | iShares ITALY INDEX FUND | 54.31 | 54.45 | 54.30 | 54.39 | +0.15 | +0.28% | 15:59 |
| EWJ | iShares JAPAN INDEX FUND | 81.350 | 81.450 | 81.055 | 81.150 | +0.690 | +0.85% | 15:59 |
| EWL | iShares SWITZERLAND INDEX | 60.380 | 60.480 | 60.255 | 60.370 | +0.440 | +0.73% | 15:59 |
| EWM | iShares MSCI MALAYSIAETF | 27.430 | 27.555 | 27.430 | 27.527 | +0.117 | +0.42% | 15:59 |
| EWO | iShares MSCI AUSTRIA ETF | 35.0600 | 35.1899 | 35.0000 | 35.1300 | -0.0100 | -0.03% | 15:59 |
| EWP | iShares SPAIN INDEX FUND | 53.640 | 53.870 | 53.620 | 53.805 | +0.175 | +0.33% | 15:59 |
| EWQ | iShares FRANCE INDEX FUND | 44.960 | 45.005 | 44.840 | 44.905 | -0.055 | -0.12% | 15:59 |
| EWS | iShares SINGAPORE INDEX | 27.510 | 27.580 | 27.435 | 27.575 | +0.195 | +0.71% | 15:59 |
| EWT | iShares MSCI TAIWAN ETF | 62.170 | 62.550 | 61.970 | 62.535 | +0.555 | +0.89% | 15:59 |
| EWU | iShares UN KINGDOM INDEX FUND | 43.8400 | 44.0206 | 43.8400 | 43.9750 | +0.1850 | +0.42% | 15:59 |
| EWW | iShares MEXICO INDEX FUND | 69.99 | 71.12 | 69.89 | 71.03 | +1.08 | +1.52% | 15:59 |
| EWY | iShares MSCI SOUTH KOREA | 91.79 | 92.73 | 91.71 | 92.69 | +0.94 | +1.01% | 15:59 |
| EWZ | iShares MSCI BRAZIL ETF | 31.240 | 31.670 | 31.195 | 31.635 | +0.665 | +2.10% | 15:59 |
| EZA | iShares MSCI S AFR ETF | 69.23 | 69.54 | 69.01 | 69.52 | +0.73 | +1.05% | 15:59 |
| FEZ | SPDR DJ EU STOXX 50 ETF | 64.260 | 64.415 | 64.215 | 64.375 | +0.135 | +0.21% | 15:59 |
| FXI | iShares FTSE/XINHUA 25 | 38.370 | 38.535 | 38.220 | 38.530 | -0.100 | -0.26% | 16:00 |
| GLD | SPDR GOLD TRUST ETF | 410.30 | 413.76 | 407.10 | 413.56 | +5.33 | +1.29% | 15:59 |
| GSG | iShares GSCI COMMDTY ETF | 23.2000 | 23.3700 | 23.1393 | 23.3700 | +0.2300 | +0.98% | 15:59 |
| GWX | SPDR S&P INTL SM-CAP ETF | 40.78 | 40.91 | 40.70 | 40.89 | +0.16 | +0.39% | 15:59 |
| HYG | iShares IBOXX USDHY ETF | 80.370 | 80.490 | 80.345 | 80.490 | +0.060 | +0.07% | 15:59 |
| IAI | iShares DJ US BROKERS | 182.6300 | 183.0899 | 182.3300 | 182.9300 | +0.1200 | +0.07% | 15:59 |
| IAT | iShares DJ US REGIONAL | 56.49 | 56.71 | 56.26 | 56.28 | -0.29 | -0.52% | 15:59 |
| IDU | iShares DJ US UTIL ETF | 107.72 | 108.54 | 107.62 | 108.22 | +0.26 | +0.24% | 15:59 |
| IEV | iShares S&PEUROPE 350 ETF | 68.47 | 68.68 | 68.47 | 68.63 | +0.38 | +0.55% | 15:59 |
| IEZ | iShares DJ OIL EQUITY & SER | 20.8500 | 20.9350 | 20.6755 | 20.8000 | -0.0200 | -0.10% | 15:59 |
| IGM | iShares S&P GSTI TEC ETF | 129.830 | 130.960 | 129.615 | 130.940 | +0.640 | +0.49% | 15:59 |
| IJH | iShares S&P MID-CAP 400 ETF | 67.28 | 67.50 | 67.03 | 67.22 | -0.20 | -0.30% | 15:59 |
| IJJ | iShares S&PMC 400 VALUE ETF | 133.760 | 134.250 | 133.225 | 133.470 | -0.570 | -0.43% | 15:59 |
| IJK | iShares S&PMC 400 GROWTH ETF | 98.9200 | 99.2253 | 98.5900 | 99.0300 | -0.2300 | -0.23% | 15:59 |
| IJR | iShares S&P SM-CAP 600 ETF | 123.010 | 123.360 | 122.465 | 122.730 | -0.570 | -0.46% | 15:59 |
| IJS | iShares S&PSC 600 VALUE ETF | 115.6000 | 115.7200 | 114.9568 | 115.1100 | -0.6900 | -0.60% | 15:59 |
| ILF | iShares S&P LATAM 40 ETF | 30.560 | 30.830 | 30.400 | 30.805 | +0.485 | +1.58% | 15:59 |
| IOO | iShares S&P GLOBAL 100 ETF | 126.00 | 127.23 | 126.00 | 127.23 | +1.18 | +0.93% | 15:59 |
| IVE | iShares S&P 500 VALUE ETF | 213.07 | 213.37 | 212.86 | 213.29 | +0.12 | +0.06% | 15:59 |
| IVV | iShares TRUST S&P 500 IDXETF | 686.86 | 691.21 | 686.86 | 690.97 | +3.14 | +0.45% | 16:00 |
| IVW | iShares S&P 500 GROWTH ETF | 123.4600 | 124.7300 | 123.4324 | 124.6800 | +1.0100 | +0.81% | 15:59 |
| IWB | iShares TRUST RUSSELL 1000 ETF | 374.89 | 377.03 | 374.89 | 376.91 | +1.38 | +0.37% | 15:59 |
| IWC | iShares RUSSELL MICRO-CAP | 162.0000 | 163.3499 | 161.5100 | 161.5100 | -1.2700 | -0.79% | 15:59 |
| IWD | iShares RUSSELL 1000 VALUE | 211.200 | 211.835 | 211.120 | 211.660 | +0.180 | +0.09% | 15:59 |
| IWF | iShares RUSSELL 1000 GROUP | 475.410 | 479.395 | 475.410 | 479.270 | +2.960 | +0.62% | 15:59 |
| IWM | iShares TRUST RUSSELL 2000 | 252.45 | 253.22 | 251.46 | 252.07 | -1.51 | -0.60% | 15:59 |
| IWN | iShares RUS 2000 VALUE ETF | 185.13 | 185.65 | 184.39 | 184.60 | -1.13 | -0.61% | 15:59 |
| IWO | iShares RUSSELL 2000 GROUP ETF | 332.6800 | 334.0000 | 331.1533 | 332.5800 | -1.9700 | -0.59% | 15:59 |
| IWP | iShares RUSS MCAP GROUP ETF | 139.940 | 140.500 | 138.925 | 139.550 | -0.750 | -0.54% | 15:59 |
| IWR | iShares RUSS MCAP IDXETF | 97.720 | 97.970 | 97.310 | 97.575 | -0.305 | -0.31% | 15:59 |
| IWS | iShares RUSSELL MCAP VLETF | 142.83 | 143.17 | 142.29 | 142.66 | -0.33 | -0.23% | 15:59 |
| IWV | iShares TRUST RUSSELL 3000 | 388.9500 | 390.8725 | 388.9100 | 390.8500 | +1.3600 | +0.35% | 15:59 |
| IXC | iShares S&P GLOBAL ENGYETF | 41.440 | 41.685 | 41.420 | 41.670 | +0.330 | +0.79% | 15:59 |
| IYC | iShares DJ US CONSUMER ETF | 104.3800 | 104.5241 | 104.0800 | 104.2700 | -0.2900 | -0.28% | 15:59 |
| IYE | iShares TRUST ENERGY SECURITY ETF | 47.200 | 47.375 | 47.040 | 47.335 | +0.255 | +0.54% | 15:59 |
| IYF | iShares DJ US FINANCIAL SECTOR | 130.320 | 130.875 | 130.320 | 130.580 | +0.230 | +0.18% | 15:59 |
| IYG | iShares DJ US FINANCIAL ETF | 93.3000 | 93.7741 | 93.3000 | 93.5500 | +0.1900 | +0.20% | 15:59 |
| IYH | iShares DJ US HEALTH CARE ETF | 65.19 | 65.62 | 65.19 | 65.32 | -0.13 | -0.20% | 15:59 |
| IYK | iShares DJ US CONSUMER GOOD | 67.07 | 67.10 | 66.75 | 66.97 | -0.15 | -0.22% | 15:59 |
| IYM | iShares DJ US BASIC MATERIALS | 157.00 | 157.00 | 155.99 | 156.70 | +0.31 | +0.20% | 15:59 |
| IYR | iShares DJ US RL EST ETF | 93.71 | 93.71 | 93.20 | 93.53 | -0.08 | -0.09% | 16:00 |
| IYW | iShares TRUST DJ US TECHETF | 200.35 | 202.24 | 200.04 | 202.20 | +1.32 | +0.65% | 15:59 |
| IYY | iShares DJ US INDEX FUND ETF | 166.44 | 167.46 | 166.44 | 167.45 | +0.68 | +0.41% | 15:59 |
| JNK | SPDR LEHMAN BROS HY BOND FUND | 96.880 | 97.020 | 96.790 | 97.005 | +0.095 | +0.10% | 15:59 |
| KBE | SPDR KBW BANK INDEX FUND ETF | 62.5200 | 62.7500 | 62.2101 | 62.2350 | -0.3450 | -0.55% | 15:59 |
| KIE | SPDR KBW INSURANCE ETF | 61.04 | 61.19 | 60.80 | 60.84 | -0.16 | -0.26% | 15:59 |
| KRE | SPDR KBW REGIONAL BANKING | 67.06 | 67.35 | 66.64 | 66.65 | -0.50 | -0.75% | 15:59 |
| LQD | iShares IBOXX INVTOP ETF | 109.91 | 110.27 | 109.85 | 110.22 | +0.11 | +0.10% | 15:59 |
| OEF | iShares S&P 100 INDEX ETF | 343.00 | 345.82 | 343.00 | 345.68 | +2.27 | +0.66% | 15:59 |
| RWR | SPDR DJ WIL REIT ETF | 98.15 | 98.15 | 97.71 | 97.85 | -0.30 | -0.31% | 15:59 |
| RWX | SPDR DJ WIL INTL REALTY ETF | 27.93 | 27.98 | 27.81 | 27.93 | +0.16 | +0.57% | 15:32 |
| SCJ | iShares MSCI JAPAN SC ETF | 92.14 | 92.22 | 91.98 | 91.98 | +0.81 | +0.88% | 15:59 |
| SDY | SPDR S&P DIVIDEND INDEX FUND | 140.02 | 140.04 | 139.60 | 139.67 | -0.29 | -0.21% | 15:59 |
| TFI | SPDR LEH MUNI-BOND ETF | 45.59 | 45.65 | 45.55 | 45.65 | +0.04 | +0.09% | 15:59 |
| TIP | iShares LEHMAN BROS TIPS ETF | 109.5800 | 109.8696 | 109.5700 | 109.8350 | +0.0550 | +0.05% | 15:59 |
| XBI | SPDR S&P BIOTECH ETF | 125.460 | 126.355 | 124.680 | 124.900 | -1.010 | -0.81% | 15:59 |
| XES | SPDR S&P OILGAS EQUP ETF | 81.53 | 81.72 | 80.87 | 81.51 | +0.03 | +0.04% | 15:59 |
| XHB | SPDR S&P HMBLDRS INDEX FUND | 104.350 | 104.580 | 103.520 | 104.135 | -0.425 | -0.41% | 15:59 |
| XLB | SECTOR SPDR TRUST MTRL ETF | 45.780 | 45.800 | 45.535 | 45.740 | +0.070 | +0.15% | 16:00 |
| XLE | SPDR ENERGY SECTOR ETF | 44.37 | 44.55 | 44.22 | 44.49 | +0.28 | +0.63% | 16:00 |
| XLF | SPDR FINANCIAL SECTOR ETF | 55.320 | 55.560 | 55.310 | 55.425 | +0.105 | +0.19% | 16:00 |
| XLI | SPDR INDUSTRIAL SECTOR ETF | 157.020 | 157.370 | 156.675 | 156.980 | -0.070 | -0.04% | 15:59 |
| XLK | SPDR TECH SECURITY ETF | 144.74 | 145.98 | 144.36 | 145.91 | +0.75 | +0.51% | 15:59 |
| XLP | SPDR CONSUMER STAPLES SECURITY ETF | 77.81 | 77.82 | 77.38 | 77.50 | -0.38 | -0.49% | 15:59 |
| XLU | SPDR UTIL SECTOR ETF | 42.400 | 42.745 | 42.380 | 42.600 | +0.130 | +0.31% | 15:59 |
| XLV | SPDR SELECT SECTOR HEALTH ETF | 154.69 | 155.66 | 154.64 | 155.00 | -0.30 | -0.19% | 16:00 |
| XLY | SPDR CONSUMER DISCRETIONARY SECURITY ETF | 122.29 | 122.65 | 121.89 | 122.17 | -0.17 | -0.14% | 16:00 |
| XME | SPDR S&P METALS & MINING | 107.44 | 108.54 | 107.00 | 107.99 | +0.83 | +0.77% | 15:59 |
| XOP | SPDR S&P OILGAS EPL ETF | 125.990 | 126.745 | 125.060 | 126.515 | +1.265 | +1.00% | 15:59 |
| XRT | SPDR S&P RETAIL ETF | 87.08 | 87.32 | 86.17 | 86.38 | -0.77 | -0.89% | 15:59 |
| TXDV | iShares CANADIAN DJ CANADA SELECT DIVIDEND | 410.94 | 412.36 | 410.94 | 412.08 | +0.85 | +0.21% | 16:00 |
| XCB | iShares CANADIAN DEX ALL | 20.250 | 20.300 | 20.250 | 20.300 | +0.055 | +0.27% | 15:59 |
| XGD | iShares CANADIAN S&P TSX GLOBAL GOLD | 54.27 | 54.31 | 53.24 | 53.94 | -0.01 | -0.02% | 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