| Market | Name | Open | High | Low | Last | Change | Pct | Time |
|---|---|---|---|---|---|---|---|---|
| AAXJ | iShares MSCI ASIA EX ETF | 101.62 | 103.56 | 101.59 | 103.43 | +0.82 | +0.80% | 15:59 |
| ACWI | iShares MSCI ACWI FUND | 144.330 | 146.440 | 144.250 | 146.375 | +1.335 | +0.92% | 15:59 |
| ACWX | iShares MSCI ACW US IND | 71.750 | 72.815 | 71.640 | 72.775 | +0.485 | +0.67% | 15:59 |
| IBB | iShares NSDQ BIOTECH ETF | 170.350 | 173.355 | 170.100 | 172.220 | +2.850 | +1.68% | 15:59 |
| BIL | SPDR LHM 1-3-MO TBIL | 91.5600 | 91.5600 | 91.5500 | 91.5526 | +0.0026 | 0.00% | 15:59 |
| BWX | SPDR SER TRUST LHMN ITB ETF | 22.4400 | 22.4823 | 22.3500 | 22.4150 | -0.0050 | -0.02% | 15:59 |
| CWI | SPDR MSCI ACWI EXUS ETF | 39.4700 | 39.5200 | 39.2882 | 39.5000 | -0.1900 | -0.48% | 15:59 |
| DIA | DIAMONDS TRUST SENIOR 1 ETF | 493.840 | 494.775 | 492.310 | 494.370 | +0.150 | +0.03% | 15:59 |
| EEM | iShares MSCI EMERGING MK ETF | 63.100 | 63.260 | 62.780 | 63.175 | -0.465 | -0.73% | 15:59 |
| EFA | iShares MSCI EAFE IDXETF | 103.74 | 103.91 | 103.13 | 103.91 | -0.41 | -0.39% | 15:59 |
| EPP | iShares MSCI PACIFIC EXJAPAN | 56.37 | 56.48 | 56.16 | 56.44 | -0.17 | -0.30% | 15:59 |
| EWA | iShares MSCI AUS INDXETF | 30.09 | 30.10 | 29.88 | 30.06 | -0.15 | -0.50% | 15:59 |
| EWC | iShares MSCI CANADA ETF | 58.41 | 58.80 | 58.37 | 58.75 | +0.23 | +0.39% | 15:59 |
| EWD | iShares SWEDEN INDEX FUND | 54.420 | 54.430 | 53.835 | 54.430 | +0.060 | +0.11% | 15:59 |
| EWG | iShares GERMANY INDEX | 42.920 | 43.000 | 42.675 | 42.975 | -0.215 | -0.50% | 15:59 |
| EWH | iShares HONG KONG INDEX | 23.450 | 23.570 | 23.435 | 23.545 | +0.075 | +0.32% | 15:59 |
| EWI | iShares ITALY INDEX FUND | 58.520 | 58.720 | 58.160 | 58.675 | -0.045 | -0.08% | 15:59 |
| EWJ | iShares JAPAN INDEX FUND | 89.270 | 89.465 | 88.810 | 89.315 | -0.875 | -0.97% | 15:59 |
| EWL | iShares SWITZERLAND INDEX | 62.120 | 62.480 | 61.795 | 62.480 | +0.040 | +0.06% | 15:59 |
| EWM | iShares MSCI MALAYSIAETF | 29.070 | 29.080 | 28.905 | 29.045 | -0.115 | -0.39% | 15:59 |
| EWO | iShares MSCI AUSTRIA ETF | 39.56 | 39.65 | 39.32 | 39.63 | -0.38 | -0.95% | 15:59 |
| EWP | iShares SPAIN INDEX FUND | 58.06 | 58.07 | 57.59 | 58.07 | -0.32 | -0.55% | 15:59 |
| EWQ | iShares FRANCE INDEX FUND | 46.400 | 46.519 | 46.167 | 46.495 | -0.265 | -0.57% | 15:59 |
| EWS | iShares SINGAPORE INDEX | 29.3500 | 29.4201 | 29.2700 | 29.3900 | -0.0200 | -0.07% | 15:59 |
| EWT | iShares MSCI TAIWAN ETF | 83.110 | 83.675 | 82.820 | 83.595 | +0.375 | +0.45% | 15:59 |
| EWU | iShares UN KINGDOM INDEX FUND | 47.930 | 48.010 | 47.760 | 47.995 | -0.255 | -0.53% | 15:59 |
| EWW | iShares MEXICO INDEX FUND | 79.21 | 80.06 | 78.74 | 79.87 | +0.41 | +0.52% | 15:59 |
| EWY | iShares MSCI SOUTH KOREA | 150.36 | 151.00 | 148.77 | 150.13 | -2.20 | -1.44% | 15:59 |
| EWZ | iShares MSCI BRAZIL ETF | 41.400 | 41.450 | 41.030 | 41.295 | +0.135 | +0.33% | 15:59 |
| EZA | iShares MSCI S AFR ETF | 73.70 | 74.10 | 73.19 | 73.67 | -0.95 | -1.27% | 15:59 |
| FEZ | SPDR DJ EU STOXX 50 ETF | 67.240 | 67.350 | 66.770 | 67.345 | -0.265 | -0.39% | 15:59 |
| FXI | iShares FTSE/XINHUA 25 | 37.560 | 37.685 | 37.445 | 37.655 | +0.055 | +0.15% | 15:59 |
| GLD | SPDR GOLD TRUST ETF | 443.060 | 443.420 | 440.050 | 442.035 | -3.895 | -0.87% | 15:59 |
| GSG | iShares GSCI COMMDTY ETF | 30.760 | 31.110 | 30.665 | 30.925 | +0.575 | +1.89% | 15:59 |
| GWX | SPDR S&P INTL SM-CAP ETF | 45.61 | 45.87 | 45.59 | 45.86 | -0.18 | -0.39% | 15:59 |
| HYG | iShares IBOXX USDHY ETF | 80.630 | 80.670 | 80.495 | 80.600 | -0.050 | -0.06% | 15:59 |
| IAI | iShares DJ US BROKERS | 178.200 | 180.241 | 178.200 | 180.130 | +1.090 | +0.61% | 15:59 |
| IAT | iShares DJ US REGIONAL | 58.0600 | 59.0487 | 58.0600 | 58.8650 | +0.4650 | +0.80% | 15:59 |
| IDU | iShares DJ US UTIL ETF | 116.52 | 116.98 | 115.40 | 115.60 | -0.97 | -0.83% | 15:59 |
| IEV | iShares S&PEUROPE 350 ETF | 72.87 | 73.07 | 72.57 | 73.07 | -0.18 | -0.25% | 15:59 |
| IEZ | iShares DJ OIL EQUITY & SER | 28.86 | 29.09 | 28.33 | 28.65 | -0.19 | -0.66% | 15:59 |
| IGM | iShares S&P GSTI TEC ETF | 138.280 | 138.570 | 137.090 | 138.395 | -0.105 | -0.08% | 15:59 |
| IJH | iShares S&P MID-CAP 400 ETF | 72.7300 | 73.4099 | 72.6900 | 73.3700 | +0.4700 | +0.64% | 15:59 |
| IJJ | iShares S&PMC 400 VALUE ETF | 141.01 | 142.50 | 141.01 | 142.36 | +0.89 | +0.63% | 15:58 |
| IJK | iShares S&PMC 400 GROWTH ETF | 109.50 | 110.41 | 109.50 | 110.41 | +0.60 | +0.55% | 15:59 |
| IJR | iShares S&P SM-CAP 600 ETF | 134.82 | 136.31 | 134.78 | 136.13 | +0.74 | +0.55% | 15:59 |
| IJS | iShares S&PSC 600 VALUE ETF | 126.91 | 128.53 | 126.91 | 128.34 | +0.88 | +0.69% | 15:59 |
| ILF | iShares S&P LATAM 40 ETF | 37.810 | 37.885 | 37.555 | 37.850 | +0.010 | +0.03% | 15:59 |
| IOO | iShares S&P GLOBAL 100 ETF | 132.98 | 133.06 | 132.23 | 132.90 | -0.44 | -0.33% | 15:59 |
| IVE | iShares S&P 500 VALUE ETF | 220.790 | 221.660 | 220.650 | 221.115 | +0.225 | +0.10% | 15:59 |
| IVV | iShares TRUST S&P 500 IDXETF | 711.960 | 713.170 | 709.390 | 712.017 | -1.343 | -0.19% | 15:59 |
| IVW | iShares S&P 500 GROWTH ETF | 127.990 | 128.180 | 126.835 | 127.710 | -0.610 | -0.48% | 15:59 |
| IWB | iShares TRUST RUSSELL 1000 ETF | 388.22 | 389.01 | 387.00 | 388.40 | -0.49 | -0.13% | 15:59 |
| IWC | iShares RUSSELL MICRO-CAP | 179.89 | 181.94 | 179.48 | 181.57 | +0.65 | +0.36% | 15:59 |
| IWD | iShares RUSSELL 1000 VALUE | 227.03 | 227.78 | 226.89 | 227.28 | +0.13 | +0.06% | 15:59 |
| IWF | iShares RUSSELL 1000 GROUP | 475.12 | 475.66 | 471.45 | 474.75 | -1.66 | -0.35% | 15:59 |
| IWM | iShares TRUST RUSSELL 2000 | 274.610 | 277.665 | 274.530 | 277.350 | +1.570 | +0.57% | 15:59 |
| IWN | iShares RUS 2000 VALUE ETF | 205.600 | 207.870 | 205.600 | 207.525 | +1.075 | +0.52% | 15:59 |
| IWO | iShares RUSSELL 2000 GROUP ETF | 355.1700 | 359.0543 | 354.9300 | 358.8400 | +2.4900 | +0.70% | 15:59 |
| IWP | iShares RUSS MCAP GROUP ETF | 137.03 | 138.54 | 137.03 | 138.54 | +0.79 | +0.57% | 15:59 |
| IWR | iShares RUSS MCAP IDXETF | 103.910 | 104.690 | 103.860 | 104.635 | +0.455 | +0.44% | 15:59 |
| IWS | iShares RUSSELL MCAP VLETF | 155.430 | 156.700 | 155.430 | 156.535 | +0.625 | +0.40% | 15:59 |
| IWV | iShares TRUST RUSSELL 3000 | 403.62 | 404.36 | 402.53 | 403.99 | -0.37 | -0.09% | 15:59 |
| IXC | iShares S&P GLOBAL ENGYETF | 52.750 | 53.225 | 52.510 | 52.760 | +0.130 | +0.25% | 15:59 |
| IYC | iShares DJ US CONSUMER ETF | 104.64 | 104.81 | 103.92 | 104.70 | -0.17 | -0.16% | 15:59 |
| IYE | iShares TRUST ENERGY SECURITY ETF | 58.500 | 59.070 | 58.150 | 58.429 | +0.119 | +0.20% | 15:59 |
| IYF | iShares DJ US FINANCIAL SECTOR | 124.950 | 126.115 | 124.900 | 125.890 | +0.550 | +0.44% | 15:59 |
| IYG | iShares DJ US FINANCIAL ETF | 88.1400 | 88.8059 | 88.1400 | 88.7200 | +0.3400 | +0.38% | 15:59 |
| IYH | iShares DJ US HEALTH CARE ETF | 62.480 | 62.565 | 61.990 | 62.090 | -0.560 | -0.89% | 15:59 |
| IYK | iShares DJ US CONSUMER GOOD | 70.2800 | 70.4600 | 69.6426 | 69.8800 | -0.3600 | -0.51% | 15:59 |
| IYM | iShares DJ US BASIC MATERIALS | 184.1300 | 185.9100 | 183.5527 | 185.5200 | +0.8600 | +0.47% | 15:59 |
| IYR | iShares DJ US RL EST ETF | 102.72 | 103.26 | 102.52 | 103.22 | +0.24 | +0.23% | 15:59 |
| IYW | iShares TRUST DJ US TECHETF | 209.98 | 210.62 | 208.29 | 210.39 | +0.32 | +0.15% | 15:59 |
| IYY | iShares DJ US INDEX FUND ETF | 172.50 | 172.90 | 172.01 | 172.70 | -0.26 | -0.15% | 15:59 |
| JNK | SPDR LEHMAN BROS HY BOND FUND | 97.090 | 97.105 | 96.910 | 96.995 | -0.085 | -0.09% | 15:59 |
| KBE | SPDR KBW BANK INDEX FUND ETF | 64.210 | 65.160 | 64.210 | 64.835 | +0.275 | +0.43% | 15:59 |
| KIE | SPDR KBW INSURANCE ETF | 58.28 | 58.88 | 58.28 | 58.38 | +0.02 | +0.03% | 15:59 |
| KRE | SPDR KBW REGIONAL BANKING | 70.040 | 71.040 | 69.980 | 70.575 | +0.205 | +0.29% | 15:59 |
| LQD | iShares IBOXX INVTOP ETF | 110.060 | 110.120 | 109.795 | 110.030 | -0.010 | -0.01% | 16:23 |
| OEF | iShares S&P 100 INDEX ETF | 349.1400 | 349.3500 | 346.8047 | 348.2500 | -1.4700 | -0.42% | 15:59 |
| RWR | SPDR DJ WIL REIT ETF | 109.48 | 110.20 | 109.48 | 110.18 | +0.46 | +0.42% | 15:59 |
| RWX | SPDR DJ WIL INTL REALTY ETF | 28.760 | 28.790 | 28.665 | 28.750 | -0.120 | -0.42% | 15:59 |
| SCJ | iShares MSCI JAPAN SC ETF | 101.980 | 102.070 | 101.540 | 101.870 | -1.621 | -1.57% | 15:59 |
| SDY | SPDR S&P DIVIDEND INDEX FUND | 148.93 | 149.84 | 148.66 | 149.12 | +0.07 | +0.05% | 15:59 |
| TFI | SPDR LEH MUNI-BOND ETF | 45.720 | 45.780 | 45.705 | 45.740 | -0.020 | -0.04% | 15:59 |
| TIP | iShares LEHMAN BROS TIPS ETF | 111.48 | 111.49 | 111.30 | 111.40 | -0.08 | -0.07% | 15:59 |
| XBI | SPDR S&P BIOTECH ETF | 137.99 | 138.63 | 137.00 | 137.74 | -0.93 | -0.67% | 15:59 |
| XES | SPDR S&P OILGAS EQUP ETF | 116.0300 | 116.7499 | 113.8800 | 115.4900 | -0.0800 | -0.07% | 15:59 |
| XHB | SPDR S&P HMBLDRS INDEX FUND | 107.34 | 109.39 | 106.88 | 109.36 | +2.11 | +1.97% | 15:59 |
| XLB | SECTOR SPDR TRUST MTRL ETF | 51.840 | 52.400 | 51.670 | 52.235 | +0.355 | +0.68% | 15:59 |
| XLE | SPDR ENERGY SECTOR ETF | 55.200 | 55.720 | 54.800 | 55.075 | +0.055 | +0.10% | 15:59 |
| XLF | SPDR FINANCIAL SECTOR ETF | 52.31 | 52.76 | 52.26 | 52.63 | +0.20 | +0.38% | 15:59 |
| XLI | SPDR INDUSTRIAL SECTOR ETF | 173.130 | 173.975 | 172.560 | 173.875 | +0.365 | +0.21% | 15:59 |
| XLK | SPDR TECH SECURITY ETF | 154.300 | 154.750 | 153.035 | 154.560 | +0.210 | +0.14% | 16:00 |
| XLP | SPDR CONSUMER STAPLES SECURITY ETF | 82.550 | 82.950 | 82.075 | 82.380 | -0.080 | -0.10% | 15:59 |
| XLU | SPDR UTIL SECTOR ETF | 46.120 | 46.335 | 45.650 | 45.725 | -0.435 | -0.94% | 15:59 |
| XLV | SPDR SELECT SECTOR HEALTH ETF | 148.450 | 148.740 | 147.145 | 147.415 | -1.385 | -0.93% | 15:59 |
| XLY | SPDR CONSUMER DISCRETIONARY SECURITY ETF | 120.140 | 120.400 | 118.845 | 119.870 | -0.540 | -0.45% | 15:59 |
| XME | SPDR S&P METALS & MINING | 116.50 | 119.36 | 116.24 | 119.19 | +1.59 | +1.35% | 15:59 |
| XOP | SPDR S&P OILGAS EPL ETF | 161.03 | 162.12 | 159.59 | 161.08 | +1.39 | +0.87% | 15:59 |
| XRT | SPDR S&P RETAIL ETF | 86.68 | 88.04 | 86.30 | 87.95 | +1.00 | +1.15% | 15:59 |
| TXDV | iShares CANADIAN DJ CANADA SELECT DIVIDEND | 438.97 | 440.74 | 438.06 | 438.72 | -0.73 | -0.17% | 15:59 |
| XCB | iShares CANADIAN DEX ALL | 20.21 | 20.22 | 20.19 | 20.20 | 0.00 | 0.00% | 15:59 |
| XGD | iShares CANADIAN S&P TSX GLOBAL GOLD | 60.49 | 60.57 | 59.71 | 60.23 | -1.08 | -1.76% | 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