MarketNameOpenHighLowLastChangePctTime
AAXJiShares MSCI ASIA EX ETF97.45697.66297.00797.099+1.468+1.53%16:19
ACWIiShares MSCI ACWI FUND94.12894.24693.27593.292-0.681-0.72%16:19
ACWXiShares MSCI ACW US IND55.42455.53755.21555.413+0.199+0.36%16:19
IBBiShares NSDQ BIOTECH ETF156.488156.488150.789150.845-5.645-3.61%16:19
BILSPDR LHM 1-3-MO TBIL91.50091.51091.50091.505+0.005+0.01%15:59
BWXSPDR SER TRUST LHMN ITB ETF30.06030.06029.91029.925-0.235-0.78%15:59
CWISPDR MSCI ACWI EXUS ETF29.01029.09528.88028.900-0.125-0.43%15:59
DIADIAMONDS TRUST SENIOR 1 ETF313.95315.87312.83312.97-1.22-0.39%15:59
EEMiShares MSCI EMERGING MK ETF55.0455.1854.3254.54-0.09-0.16%15:59
EFAiShares MSCI EAFE IDXETF75.1175.4174.7574.86-0.46-0.61%15:59
EPPiShares MSCI PACIFIC EXJAPAN50.6750.8550.4550.44-0.10-0.20%16:00
EWAiShares MSCI AUS INDXETF25.2925.4225.1525.18-0.15-0.59%15:59
EWCiShares MSCI CANADA ETF33.18033.24032.85532.990-0.250-0.75%15:59
EWDiShares SWEDEN INDEX FUND43.39043.54543.16043.220-0.260-0.60%15:59
EWGiShares GERMANY INDEX32.5332.6532.3432.45-0.13-0.40%15:59
EWHiShares HONG KONG INDEX26.5426.6626.4926.55+0.24+0.91%15:59
EWIiShares ITALY INDEX FUND30.16030.27029.90030.045-0.395-1.30%15:59
EWJiShares JAPAN INDEX FUND68.58068.75568.25068.270-0.400-0.58%15:59
EWLiShares SWITZERLAND INDEX43.6743.7843.4143.50-0.55-1.25%16:00
EWMiShares MSCI MALAYSIAETF27.5027.5027.3027.35+0.22+0.81%15:59
EWOiShares MSCI AUSTRIA ETF21.700021.750021.660021.6600-0.1601-0.73%15:21
EWPiShares SPAIN INDEX FUND27.0227.1526.9226.95-0.43-1.57%15:59
EWQiShares FRANCE INDEX FUND34.4334.5934.2634.36-0.16-0.46%15:59
EWSiShares SINGAPORE INDEX22.5722.6222.3922.39-0.13-0.58%15:59
EWTiShares MSCI TAIWAN ETF59.3059.4058.7058.72-0.09-0.15%15:59
EWUiShares UN KINGDOM INDEX FUND31.09031.35030.94531.090+0.030+0.10%15:59
EWWiShares MEXICO INDEX FUND42.2042.2741.8642.10-0.10-0.24%15:59
EWYiShares MSCI SOUTH KOREA89.89090.22089.05589.175-0.255-0.29%15:59
EWZiShares MSCI BRAZIL ETF31.38033.00530.47032.200+0.090+0.28%15:59
EZAiShares MSCI S AFR ETF48.26048.58047.79547.970-0.590-1.21%15:59
FEZSPDR DJ EU STOXX 50 ETF43.22043.40543.01043.080-0.250-0.58%15:59
FXIiShares FTSE/XINHUA 2550.3750.5049.6949.78+0.38+0.77%15:59
GLDSPDR GOLD TRUST ETF160.610161.690159.485160.630-1.780-1.10%15:59
GSGiShares GSCI COMMDTY ETF14.16014.26514.10014.185+0.095+0.67%15:59
GWXSPDR S&P INTL SM-CAP ETF36.9137.0036.6536.65-0.13-0.35%15:59
HYGiShares IBOXX USDHY ETF86.84086.91086.65586.700-0.270-0.31%15:59
IAIiShares DJ US BROKERS92.9493.9992.5492.54+0.07+0.08%15:59
IATiShares DJ US REGIONAL55.9357.2955.9356.05+0.42+0.75%15:59
IDUiShares DJ US UTIL ETF73.62073.62072.37972.990-0.700-0.95%15:59
IEViShares S&PEUROPE 350 ETF49.3949.6049.1349.21-0.39-0.79%15:59
IEZiShares DJ OIL EQUITY & SER14.43014.78914.43014.485+0.125+0.87%15:58
IGMiShares S&P GSTI TEC ETF361.50361.50351.72352.41-10.49-2.89%15:59
IJHiShares S&P MID-CAP 400 ETF253.00254.34250.32250.32-2.22-0.88%15:59
IJJiShares S&PMC 400 VALUE ETF97.4698.9197.1497.55+0.49+0.50%15:59
IJKiShares S&PMC 400 GROWTH ETF77.4377.7675.8375.82-1.55-2.00%15:59
IJRiShares S&P SM-CAP 600 ETF107.09108.56106.37106.62+0.16+0.15%15:59
IJSiShares S&PSC 600 VALUE ETF97.80100.2497.8098.45+1.30+1.34%15:59
ILFiShares S&P LATAM 40 ETF26.7527.3026.3027.05-0.09-0.33%15:59
IOOiShares S&P GLOBAL 100 ETF64.8664.9764.2764.27-0.76-1.17%15:59
IVEiShares S&P 500 VALUE ETF136.00137.30135.90135.93-0.03-0.02%15:59
IVViShares TRUST S&P 500 IDXETF387.30388.25382.73382.81-5.21-1.34%15:59
IVWiShares S&P 500 GROWTH ETF64.1064.2862.6862.72-1.62-2.52%15:59
IWBiShares TRUST RUSSELL 1000 ETF219.4500219.6828216.5800216.5700-3.1000-1.41%15:59
IWCiShares RUSSELL MICRO-CAP148.45149.99145.77146.61-1.72-1.16%15:59
IWDiShares RUSSELL 1000 VALUE146.30147.53145.92145.96-0.34-0.23%15:59
IWFiShares RUSSELL 1000 GROUP241.7100242.1200235.8100235.8699-6.4901-2.68%15:59
IWMiShares TRUST RUSSELL 2000222.42224.26219.21219.26-2.46-1.11%15:59
IWNiShares RUS 2000 VALUE ETF155.63158.56155.14155.61+0.83+0.54%15:59
IWOiShares RUSSELL 2000 GROUP ETF312.86314.57303.86304.29-8.02-2.57%15:59
IWPiShares RUSS MCAP GROUP ETF104.8500104.8985101.2400101.3100-3.7500-3.57%15:59
IWRiShares RUSS MCAP IDXETF73.3273.4372.1972.19-1.04-1.42%15:59
IWSiShares RUSSELL MCAP VLETF106.310107.105105.700105.860-0.160-0.15%15:59
IWViShares TRUST RUSSELL 3000233.06233.26229.79229.85-3.28-1.41%15:59
IXCiShares S&P GLOBAL ENGYETF24.6325.2524.6324.83+0.28+1.14%15:59
IYCiShares DJ US CONSUMER ETF73.2173.3172.1672.16-0.99-1.35%15:59
IYEiShares TRUST ENERGY SECURITY ETF26.3127.0726.3126.47+0.37+1.42%15:59
IYFiShares DJ US FINANCIAL SECTOR73.0773.9273.0173.01+0.14+0.19%16:00
IYGiShares DJ US FINANCIAL ETF168.7600171.1992168.7600169.2300+1.0800+0.64%15:59
IYHiShares DJ US HEALTH CARE ETF247.51247.53243.94243.94-4.24-1.71%15:59
IYKiShares DJ US CONSUMER GOOD170.93171.30168.49168.49-2.62-1.53%15:58
IYMiShares DJ US BASIC MATERIALS119.52120.34118.67118.67-1.24-1.03%15:59
IYRiShares DJ US RL EST ETF86.78087.00585.97586.100-0.760-0.87%15:59
IYWiShares TRUST DJ US TECHETF87.790088.050085.310085.4742-2.6058-2.96%15:59
IYYiShares DJ US INDEX FUND ETF97.8998.0296.6096.66-1.25-1.28%15:57
JNKSPDR LEHMAN BROS HY BOND FUND108.52108.56108.24108.37-0.21-0.19%15:59
KBESPDR KBW BANK INDEX FUND ETF51.8652.9351.6351.66-0.01-0.02%15:59
KIESPDR KBW INSURANCE ETF35.55036.18035.55035.665+0.125+0.35%15:59
KRESPDR KBW REGIONAL BANKING66.36068.16566.24066.460+0.560+0.85%15:59
LQDiShares IBOXX INVTOP ETF131.290131.850130.935131.000-0.980-0.74%15:59
OEFiShares S&P 100 INDEX ETF175.56176.09173.36173.38-2.44-1.39%15:59
RWRSPDR DJ WIL REIT ETF91.110092.051290.830091.1400+0.0600+0.07%15:59
RWXSPDR DJ WIL INTL REALTY ETF34.2934.3034.1034.13-0.36-1.04%15:59
SCJiShares MSCI JAPAN SC ETF79.700079.780079.400079.7800+0.1023+0.13%14:43
SDYSPDR S&P DIVIDEND INDEX FUND112.57113.97112.35112.94+0.50+0.44%15:59
TFISPDR LEH MUNI-BOND ETF51.39051.44051.34051.405-0.005-0.01%15:58
TIPiShares LEHMAN BROS TIPS ETF125.6700125.7364125.4450125.6100-0.3100-0.25%15:59
XBISPDR S&P BIOTECH ETF145.7000146.8299139.8500139.9400-6.9100-4.71%15:59
XESSPDR S&P OILGAS EQUP ETF59.5060.8859.5059.61+0.72+1.22%15:59
XHBSPDR S&P HMBLDRS INDEX FUND63.11063.37062.21062.305-1.125-1.77%15:59
XLBSECTOR SPDR TRUST MTRL ETF75.5576.0975.0775.11-0.72-0.95%15:59
XLESPDR ENERGY SECTOR ETF49.4950.9849.4849.82+0.69+1.40%15:59
XLFSPDR FINANCIAL SECTOR ETF33.33033.95533.29033.470+0.270+0.81%15:59
XLISPDR INDUSTRIAL SECTOR ETF92.7493.8592.5392.78+0.12+0.13%15:59
XLKSPDR TECH SECURITY ETF132.12132.50129.28129.39-3.37-2.54%15:59
XLPSPDR CONSUMER STAPLES SECURITY ETF63.66064.02563.49063.550-0.280-0.44%16:00
XLUSPDR UTIL SECTOR ETF59.3859.3858.2758.78-0.69-1.16%15:59
XLVSPDR SELECT SECTOR HEALTH ETF113.330113.450112.045112.290-1.460-1.28%15:59
XLYSPDR CONSUMER DISCRETIONARY SECURITY ETF162.71163.36159.31159.33-3.70-2.27%15:59
XMESPDR S&P METALS & MINING37.9139.1137.6338.51+0.66+1.74%15:59
XOPSPDR S&P OILGAS EPL ETF83.000086.070082.990083.7649+1.6349+1.99%15:59
XRTSPDR S&P RETAIL ETF82.1583.0680.8981.56-0.32-0.39%15:59
TXDViShares CANADIAN DJ CANADA SELECT DIVIDEND282.87284.20281.09283.23+0.91+0.32%16:00
XCBiShares CANADIAN DEX ALL22.0022.0021.9322.00-0.05-0.23%15:59
XGDiShares CANADIAN S&P TSX GLOBAL GOLD17.1117.2116.7517.12-0.34-1.95%15:59
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.