Market | Name | Open | High | Low | Last | Change | Pct | Time |
---|---|---|---|---|---|---|---|---|
AAXJ | iShares MSCI ASIA EX ETF | 83.708 | 84.099 | 83.334 | 84.049 | +0.248 | +0.29% | 16:19 |
ACWI | iShares MSCI ACWI FUND | 128.96 | 129.28 | 128.18 | 129.22 | +0.46 | +0.36% | 16:19 |
ACWX | iShares MSCI ACW US IND | 60.552 | 60.766 | 60.296 | 60.755 | +0.233 | +0.38% | 16:19 |
IBB | iShares NSDQ BIOTECH ETF | 129.08 | 131.27 | 129.08 | 131.19 | +2.11 | +1.61% | 16:19 |
BIL | SPDR LHM 1-3-MO TBIL | 91.59 | 91.60 | 91.59 | 91.60 | +0.02 | +0.02% | 15:59 |
BWX | SPDR SER TRUST LHMN ITB ETF | 22.880 | 23.055 | 22.845 | 22.980 | +0.140 | +0.61% | 15:59 |
CWI | SPDR MSCI ACWI EXUS ETF | 32.39 | 32.58 | 32.31 | 32.57 | +0.13 | +0.40% | 15:59 |
DIA | DIAMONDS TRUST SENIOR 1 ETF | 441.83 | 442.61 | 437.64 | 442.44 | +2.29 | +0.52% | 15:59 |
EEM | iShares MSCI EMERGING MK ETF | 48.670 | 48.920 | 48.475 | 48.910 | +0.230 | +0.47% | 15:59 |
EFA | iShares MSCI EAFE IDXETF | 87.99 | 88.44 | 87.72 | 88.38 | +0.36 | +0.41% | 15:59 |
EPP | iShares MSCI PACIFIC EXJAPAN | 49.35 | 49.62 | 49.21 | 49.60 | +0.31 | +0.63% | 15:59 |
EWA | iShares MSCI AUS INDXETF | 26.100 | 26.225 | 25.980 | 26.215 | +0.145 | +0.55% | 15:59 |
EWC | iShares MSCI CANADA ETF | 46.1200 | 46.4400 | 45.8907 | 46.4250 | +0.3850 | +0.83% | 15:59 |
EWD | iShares SWEDEN INDEX FUND | 44.4900 | 44.7193 | 44.2800 | 44.6000 | -0.0900 | -0.20% | 15:59 |
EWG | iShares GERMANY INDEX | 42.00 | 42.20 | 41.79 | 42.17 | +0.35 | +0.83% | 15:59 |
EWH | iShares HONG KONG INDEX | 20.110 | 20.160 | 20.050 | 20.155 | +0.065 | +0.32% | 15:59 |
EWI | iShares ITALY INDEX FUND | 47.420 | 47.785 | 47.345 | 47.770 | +0.450 | +0.94% | 15:59 |
EWJ | iShares JAPAN INDEX FUND | 71.690 | 72.030 | 71.515 | 72.007 | +0.317 | +0.44% | 15:59 |
EWL | iShares SWITZERLAND INDEX | 54.230 | 54.640 | 54.140 | 54.565 | +0.385 | +0.71% | 15:59 |
EWM | iShares MSCI MALAYSIAETF | 23.78 | 23.78 | 23.57 | 23.70 | -0.10 | -0.42% | 15:59 |
EWO | iShares MSCI AUSTRIA ETF | 29.360 | 29.600 | 29.265 | 29.480 | +0.101 | +0.34% | 15:59 |
EWP | iShares SPAIN INDEX FUND | 43.75 | 44.06 | 43.60 | 44.03 | +0.55 | +1.25% | 15:59 |
EWQ | iShares FRANCE INDEX FUND | 42.560 | 42.860 | 42.450 | 42.805 | +0.245 | +0.57% | 15:59 |
EWS | iShares SINGAPORE INDEX | 26.660 | 26.935 | 26.570 | 26.880 | +0.320 | +1.19% | 15:59 |
EWT | iShares MSCI TAIWAN ETF | 58.65 | 59.02 | 58.37 | 58.99 | +0.72 | +1.22% | 15:59 |
EWU | iShares UN KINGDOM INDEX FUND | 39.640 | 39.855 | 39.570 | 39.835 | +0.245 | +0.61% | 15:59 |
EWW | iShares MEXICO INDEX FUND | 59.440 | 60.085 | 59.250 | 59.760 | +0.380 | +0.64% | 15:59 |
EWY | iShares MSCI SOUTH KOREA | 72.620 | 73.105 | 72.200 | 73.095 | +0.025 | +0.03% | 15:59 |
EWZ | iShares MSCI BRAZIL ETF | 27.360 | 27.580 | 27.215 | 27.570 | +0.100 | +0.36% | 15:59 |
EZA | iShares MSCI S AFR ETF | 53.05 | 53.55 | 52.74 | 53.47 | +0.61 | +1.14% | 15:59 |
FEZ | SPDR DJ EU STOXX 50 ETF | 59.16 | 59.45 | 58.82 | 59.44 | +0.15 | +0.25% | 15:59 |
FXI | iShares FTSE/XINHUA 25 | 37.320 | 37.480 | 37.160 | 37.465 | -0.175 | -0.47% | 15:59 |
GLD | SPDR GOLD TRUST ETF | 307.100 | 311.090 | 305.730 | 308.263 | +1.533 | +0.50% | 15:59 |
GSG | iShares GSCI COMMDTY ETF | 22.3200 | 22.4900 | 22.2648 | 22.4650 | +0.0550 | +0.24% | 15:59 |
GWX | SPDR S&P INTL SM-CAP ETF | 37.170 | 37.422 | 37.130 | 37.419 | +0.109 | +0.29% | 15:59 |
HYG | iShares IBOXX USDHY ETF | 79.950 | 80.080 | 79.750 | 80.045 | +0.195 | +0.24% | 15:59 |
IAI | iShares DJ US BROKERS | 170.9500 | 171.9600 | 168.6503 | 171.7174 | +1.2774 | +0.74% | 15:59 |
IAT | iShares DJ US REGIONAL | 51.42 | 51.42 | 50.34 | 51.13 | +0.22 | +0.43% | 15:59 |
IDU | iShares DJ US UTIL ETF | 104.89 | 105.15 | 104.09 | 104.85 | +0.11 | +0.10% | 15:59 |
IEV | iShares S&PEUROPE 350 ETF | 62.660 | 62.990 | 62.460 | 62.965 | +0.265 | +0.42% | 15:59 |
IEZ | iShares DJ OIL EQUITY & SER | 17.360 | 17.410 | 17.020 | 17.125 | -0.245 | -1.43% | 15:56 |
IGM | iShares S&P GSTI TEC ETF | 113.550 | 113.660 | 112.140 | 113.565 | +0.305 | +0.27% | 15:59 |
IJH | iShares S&P MID-CAP 400 ETF | 62.7400 | 62.9000 | 61.9019 | 62.8200 | +0.3000 | +0.48% | 15:59 |
IJJ | iShares S&PMC 400 VALUE ETF | 125.6400 | 125.9265 | 124.0200 | 125.7300 | +0.6100 | +0.49% | 15:59 |
IJK | iShares S&PMC 400 GROWTH ETF | 91.69 | 91.82 | 90.36 | 91.73 | +0.45 | +0.49% | 15:59 |
IJR | iShares S&P SM-CAP 600 ETF | 111.320 | 111.720 | 109.750 | 111.535 | +0.715 | +0.64% | 15:59 |
IJS | iShares S&PSC 600 VALUE ETF | 101.9500 | 102.2100 | 100.3325 | 102.0500 | +0.7100 | +0.70% | 16:00 |
ILF | iShares S&P LATAM 40 ETF | 25.2400 | 25.4367 | 25.1150 | 25.4000 | +0.1600 | +0.63% | 15:59 |
IOO | iShares S&P GLOBAL 100 ETF | 109.88 | 110.07 | 109.33 | 110.06 | +0.29 | +0.26% | 15:59 |
IVE | iShares S&P 500 VALUE ETF | 196.290 | 196.850 | 194.815 | 196.620 | +0.740 | +0.38% | 15:59 |
IVV | iShares TRUST S&P 500 IDXETF | 626.7000 | 627.7200 | 621.0491 | 627.1600 | +2.1700 | +0.35% | 16:00 |
IVW | iShares S&P 500 GROWTH ETF | 111.480 | 111.630 | 110.400 | 111.535 | +0.325 | +0.29% | 15:59 |
IWB | iShares TRUST RUSSELL 1000 ETF | 342.7400 | 343.2701 | 339.5400 | 342.9800 | +1.2100 | +0.35% | 15:59 |
IWC | iShares RUSSELL MICRO-CAP | 131.64 | 132.43 | 129.74 | 132.32 | +1.35 | +1.02% | 15:59 |
IWD | iShares RUSSELL 1000 VALUE | 194.650 | 195.060 | 192.870 | 194.865 | +0.735 | +0.38% | 15:59 |
IWF | iShares RUSSELL 1000 GROUP | 430.82 | 431.89 | 426.99 | 431.45 | +1.57 | +0.36% | 16:00 |
IWM | iShares TRUST RUSSELL 2000 | 220.160 | 221.365 | 216.910 | 220.985 | +2.165 | +0.98% | 15:59 |
IWN | iShares RUS 2000 VALUE ETF | 162.290 | 162.825 | 159.820 | 162.500 | +1.020 | +0.63% | 15:59 |
IWO | iShares RUSSELL 2000 GROUP ETF | 288.66 | 291.07 | 284.90 | 290.68 | +3.62 | +1.24% | 15:59 |
IWP | iShares RUSS MCAP GROUP ETF | 138.27 | 138.47 | 136.27 | 138.40 | +0.79 | +0.57% | 15:59 |
IWR | iShares RUSS MCAP IDXETF | 92.660 | 92.830 | 91.450 | 92.725 | +0.465 | +0.50% | 15:59 |
IWS | iShares RUSSELL MCAP VLETF | 133.420 | 133.820 | 131.945 | 133.660 | +0.690 | +0.52% | 15:59 |
IWV | iShares TRUST RUSSELL 3000 | 354.71 | 355.21 | 351.20 | 354.93 | +1.29 | +0.36% | 15:59 |
IXC | iShares S&P GLOBAL ENGYETF | 40.110 | 40.165 | 39.690 | 39.855 | -0.185 | -0.46% | 15:59 |
IYC | iShares DJ US CONSUMER ETF | 100.0300 | 100.0300 | 99.0089 | 99.8000 | +0.0400 | +0.04% | 15:59 |
IYE | iShares TRUST ENERGY SECURITY ETF | 46.190 | 46.360 | 45.600 | 45.735 | -0.435 | -0.95% | 15:59 |
IYF | iShares DJ US FINANCIAL SECTOR | 120.49 | 121.02 | 119.13 | 120.94 | +1.00 | +0.83% | 15:59 |
IYG | iShares DJ US FINANCIAL ETF | 85.60 | 85.94 | 84.68 | 85.88 | +0.59 | +0.69% | 15:59 |
IYH | iShares DJ US HEALTH CARE ETF | 55.8400 | 56.4028 | 55.8400 | 56.3350 | +0.6950 | +1.23% | 15:59 |
IYK | iShares DJ US CONSUMER GOOD | 69.420 | 69.900 | 69.215 | 69.860 | +0.500 | +0.72% | 15:59 |
IYM | iShares DJ US BASIC MATERIALS | 142.430 | 142.796 | 141.574 | 142.796 | +0.546 | +0.38% | 15:57 |
IYR | iShares DJ US RL EST ETF | 95.54 | 95.78 | 94.74 | 95.66 | +0.96 | +1.00% | 15:59 |
IYW | iShares TRUST DJ US TECHETF | 176.98 | 177.34 | 174.83 | 177.22 | +0.45 | +0.25% | 15:59 |
IYY | iShares DJ US INDEX FUND ETF | 152.2700 | 152.4500 | 150.9027 | 152.4100 | +0.4800 | +0.31% | 15:59 |
JNK | SPDR LEHMAN BROS HY BOND FUND | 96.320 | 96.490 | 96.090 | 96.435 | +0.215 | +0.22% | 15:59 |
KBE | SPDR KBW BANK INDEX FUND ETF | 57.180 | 57.525 | 56.225 | 57.340 | +0.420 | +0.73% | 15:59 |
KIE | SPDR KBW INSURANCE ETF | 56.83 | 57.25 | 56.37 | 57.20 | +0.69 | +1.21% | 15:59 |
KRE | SPDR KBW REGIONAL BANKING | 61.890 | 62.135 | 60.675 | 61.905 | +0.535 | +0.86% | 15:59 |
LQD | iShares IBOXX INVTOP ETF | 107.910 | 108.100 | 107.340 | 107.835 | +0.175 | +0.16% | 15:59 |
OEF | iShares S&P 100 INDEX ETF | 308.1100 | 308.6300 | 305.9199 | 308.4000 | +0.9800 | +0.32% | 15:59 |
RWR | SPDR DJ WIL REIT ETF | 97.15 | 97.82 | 96.59 | 97.29 | +0.73 | +0.75% | 15:59 |
RWX | SPDR DJ WIL INTL REALTY ETF | 26.53 | 26.72 | 26.48 | 26.72 | +0.12 | +0.45% | 15:59 |
SCJ | iShares MSCI JAPAN SC ETF | 82.92 | 83.52 | 82.91 | 83.43 | +0.51 | +0.61% | 14:59 |
SDY | SPDR S&P DIVIDEND INDEX FUND | 137.45000 | 138.00000 | 136.52668 | 137.77000 | +0.70000 | +0.51% | 15:51 |
TFI | SPDR LEH MUNI-BOND ETF | 44.4200 | 44.4700 | 44.3318 | 44.3450 | -0.0750 | -0.17% | 15:59 |
TIP | iShares LEHMAN BROS TIPS ETF | 109.16 | 109.49 | 109.12 | 109.46 | +0.35 | +0.32% | 15:59 |
XBI | SPDR S&P BIOTECH ETF | 86.47 | 87.89 | 86.44 | 87.81 | +1.90 | +2.16% | 15:59 |
XES | SPDR S&P OILGAS EQUP ETF | 64.600 | 64.895 | 63.210 | 63.510 | -1.190 | -1.88% | 15:59 |
XHB | SPDR S&P HMBLDRS INDEX FUND | 101.01 | 101.49 | 99.04 | 101.02 | +0.62 | +0.61% | 15:59 |
XLB | SECTOR SPDR TRUST MTRL ETF | 89.250 | 89.475 | 88.340 | 89.380 | +0.240 | +0.27% | 15:59 |
XLE | SPDR ENERGY SECTOR ETF | 86.910 | 87.260 | 85.815 | 86.110 | -0.770 | -0.89% | 15:59 |
XLF | SPDR FINANCIAL SECTOR ETF | 51.930 | 52.060 | 51.325 | 52.025 | +0.375 | +0.72% | 15:59 |
XLI | SPDR INDUSTRIAL SECTOR ETF | 150.3000 | 150.5151 | 148.3900 | 150.4100 | +0.5300 | +0.35% | 15:59 |
XLK | SPDR TECH SECURITY ETF | 258.000 | 258.855 | 254.810 | 258.710 | +0.800 | +0.31% | 15:59 |
XLP | SPDR CONSUMER STAPLES SECURITY ETF | 80.110 | 80.420 | 79.680 | 80.345 | +0.275 | +0.34% | 15:59 |
XLU | SPDR UTIL SECTOR ETF | 82.0400 | 82.3550 | 81.3865 | 82.0499 | +0.0599 | +0.07% | 15:59 |
XLV | SPDR SELECT SECTOR HEALTH ETF | 133.1400 | 134.4151 | 133.0000 | 134.2400 | +1.6400 | +1.22% | 16:00 |
XLY | SPDR CONSUMER DISCRETIONARY SECURITY ETF | 219.45 | 219.93 | 217.47 | 219.45 | +0.38 | +0.17% | 15:59 |
XME | SPDR S&P METALS & MINING | 72.68 | 72.82 | 71.34 | 72.65 | +0.37 | +0.51% | 15:59 |
XOP | SPDR S&P OILGAS EPL ETF | 128.940 | 129.600 | 126.220 | 126.765 | -2.075 | -1.64% | 15:59 |
XRT | SPDR S&P RETAIL ETF | 79.54 | 79.83 | 78.01 | 79.10 | +0.04 | +0.05% | 15:59 |
TXDV | iShares CANADIAN DJ CANADA SELECT DIVIDEND | 382.82 | 382.83 | 380.34 | 381.81 | -0.94 | -0.25% | 16:00 |
XCB | iShares CANADIAN DEX ALL | 19.990 | 20.040 | 19.960 | 20.010 | +0.055 | +0.27% | 15:59 |
XGD | iShares CANADIAN S&P TSX GLOBAL GOLD | 31.15 | 31.38 | 30.77 | 31.09 | -0.03 | -0.10% | 15:58 |
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