| Market | Name | Open | High | Low | Last | Change | Pct | Time |
|---|---|---|---|---|---|---|---|---|
| AAXJ | iShares MSCI ASIA EX ETF | 93.096 | 93.427 | 93.015 | 93.393 | +0.774 | +0.83% | 16:18 |
| ACWI | iShares MSCI ACWI FUND | 142.83 | 142.95 | 142.59 | 142.80 | +0.17 | +0.12% | 16:18 |
| ACWX | iShares MSCI ACW US IND | 67.222 | 67.308 | 67.144 | 67.302 | +0.205 | +0.30% | 16:18 |
| IBB | iShares NSDQ BIOTECH ETF | 173.16 | 173.17 | 171.56 | 172.06 | -1.10 | -0.64% | 16:18 |
| BIL | SPDR LHM 1-3-MO TBIL | 91.350 | 91.360 | 91.350 | 91.355 | +0.025 | +0.03% | 15:58 |
| BWX | SPDR SER TRUST LHMN ITB ETF | 22.6600 | 22.6600 | 22.4601 | 22.5950 | -0.0250 | -0.11% | 15:58 |
| CWI | SPDR MSCI ACWI EXUS ETF | 36.040 | 36.140 | 36.020 | 36.135 | +0.095 | +0.26% | 15:58 |
| DIA | DIAMONDS TRUST SENIOR 1 ETF | 486.87 | 487.62 | 485.73 | 487.18 | +0.17 | +0.03% | 15:58 |
| EEM | iShares MSCI EMERGING MK ETF | 54.570 | 54.820 | 54.525 | 54.795 | +0.375 | +0.68% | 15:58 |
| EFA | iShares MSCI EAFE IDXETF | 96.550 | 96.600 | 96.335 | 96.545 | +0.135 | +0.14% | 15:58 |
| EPP | iShares MSCI PACIFIC EXJAPAN | 51.370 | 51.470 | 51.315 | 51.460 | +0.210 | +0.41% | 15:57 |
| EWA | iShares MSCI AUS INDXETF | 26.7100 | 26.7150 | 26.6301 | 26.6950 | +0.0950 | +0.36% | 15:58 |
| EWC | iShares MSCI CANADA ETF | 54.700 | 54.785 | 54.585 | 54.785 | +0.185 | +0.34% | 15:58 |
| EWD | iShares SWEDEN INDEX FUND | 49.56 | 49.56 | 49.36 | 49.52 | +0.21 | +0.42% | 15:39 |
| EWG | iShares GERMANY INDEX | 42.660 | 42.700 | 42.555 | 42.645 | +0.075 | +0.18% | 15:58 |
| EWH | iShares HONG KONG INDEX | 21.850 | 21.915 | 21.815 | 21.910 | +0.100 | +0.46% | 15:58 |
| EWI | iShares ITALY INDEX FUND | 54.680 | 54.680 | 54.490 | 54.625 | +0.065 | +0.12% | 15:57 |
| EWJ | iShares JAPAN INDEX FUND | 80.950 | 80.985 | 80.715 | 80.985 | -0.015 | -0.02% | 15:57 |
| EWL | iShares SWITZERLAND INDEX | 60.600 | 60.600 | 60.375 | 60.525 | -0.005 | -0.01% | 15:57 |
| EWM | iShares MSCI MALAYSIAETF | 27.520 | 27.625 | 27.520 | 27.620 | -0.070 | -0.25% | 15:58 |
| EWO | iShares MSCI AUSTRIA ETF | 35.4000 | 35.4000 | 35.1500 | 35.2001 | -0.0399 | -0.11% | 15:29 |
| EWP | iShares SPAIN INDEX FUND | 54.03 | 54.03 | 53.76 | 53.85 | -0.07 | -0.13% | 15:57 |
| EWQ | iShares FRANCE INDEX FUND | 45.110 | 45.170 | 45.010 | 45.155 | +0.175 | +0.39% | 15:58 |
| EWS | iShares SINGAPORE INDEX | 27.570 | 27.605 | 27.500 | 27.545 | -0.005 | -0.02% | 15:58 |
| EWT | iShares MSCI TAIWAN ETF | 62.850 | 63.030 | 62.620 | 63.025 | +0.495 | +0.79% | 15:58 |
| EWU | iShares UN KINGDOM INDEX FUND | 44.130 | 44.220 | 44.090 | 44.195 | +0.115 | +0.26% | 15:57 |
| EWW | iShares MEXICO INDEX FUND | 71.330 | 71.380 | 70.830 | 71.175 | +0.225 | +0.32% | 15:58 |
| EWY | iShares MSCI SOUTH KOREA | 95.250 | 96.005 | 95.050 | 95.835 | +1.235 | +1.29% | 15:58 |
| EWZ | iShares MSCI BRAZIL ETF | 31.520 | 31.745 | 31.480 | 31.695 | +0.145 | +0.46% | 15:58 |
| EZA | iShares MSCI S AFR ETF | 70.46 | 70.46 | 69.80 | 70.32 | +0.40 | +0.57% | 15:58 |
| FEZ | SPDR DJ EU STOXX 50 ETF | 64.59 | 64.72 | 64.48 | 64.68 | +0.15 | +0.23% | 15:58 |
| FXI | iShares FTSE/XINHUA 25 | 38.6700 | 38.9500 | 38.6299 | 38.9301 | +0.3801 | +0.98% | 15:58 |
| GLD | SPDR GOLD TRUST ETF | 416.48 | 418.45 | 414.75 | 416.75 | +4.82 | +1.16% | 15:58 |
| GSG | iShares GSCI COMMDTY ETF | 23.320 | 23.330 | 23.155 | 23.220 | -0.100 | -0.43% | 15:58 |
| GWX | SPDR S&P INTL SM-CAP ETF | 41.0400 | 41.0400 | 40.8901 | 40.9950 | -0.0050 | -0.01% | 15:32 |
| HYG | iShares IBOXX USDHY ETF | 80.640 | 80.700 | 80.590 | 80.605 | -0.035 | -0.04% | 15:58 |
| IAI | iShares DJ US BROKERS | 183.86 | 184.10 | 183.50 | 184.04 | +0.11 | +0.06% | 15:58 |
| IAT | iShares DJ US REGIONAL | 56.55 | 56.66 | 56.25 | 56.51 | +0.01 | +0.02% | 15:58 |
| IDU | iShares DJ US UTIL ETF | 108.65 | 108.81 | 108.29 | 108.58 | -0.23 | -0.21% | 15:54 |
| IEV | iShares S&PEUROPE 350 ETF | 68.91 | 68.95 | 68.76 | 68.93 | +0.17 | +0.25% | 15:58 |
| IEZ | iShares DJ OIL EQUITY & SER | 20.680 | 20.700 | 20.545 | 20.620 | -0.090 | -0.44% | 15:55 |
| IGM | iShares S&P GSTI TEC ETF | 131.52 | 131.55 | 130.92 | 131.30 | +0.10 | +0.08% | 15:58 |
| IJH | iShares S&P MID-CAP 400 ETF | 67.320 | 67.360 | 67.080 | 67.355 | +0.035 | +0.05% | 15:58 |
| IJJ | iShares S&PMC 400 VALUE ETF | 133.75 | 133.80 | 133.23 | 133.80 | +0.06 | +0.04% | 15:57 |
| IJK | iShares S&PMC 400 GROWTH ETF | 99.19 | 99.44 | 98.80 | 99.20 | +0.11 | +0.11% | 15:57 |
| IJR | iShares S&P SM-CAP 600 ETF | 123.160 | 123.175 | 122.580 | 123.155 | +0.015 | +0.01% | 15:58 |
| IJS | iShares S&PSC 600 VALUE ETF | 115.710 | 115.755 | 115.120 | 115.755 | +0.075 | +0.06% | 15:57 |
| ILF | iShares S&P LATAM 40 ETF | 30.850 | 30.905 | 30.720 | 30.900 | +0.120 | +0.39% | 15:58 |
| IOO | iShares S&P GLOBAL 100 ETF | 127.740 | 127.973 | 127.595 | 127.832 | +0.322 | +0.25% | 15:42 |
| IVE | iShares S&P 500 VALUE ETF | 214.01 | 214.40 | 213.66 | 214.26 | +0.03 | +0.01% | 15:58 |
| IVV | iShares TRUST S&P 500 IDXETF | 693.75 | 694.70 | 692.36 | 693.42 | +0.03 | 0.00% | 15:58 |
| IVW | iShares S&P 500 GROWTH ETF | 125.15 | 125.39 | 124.81 | 124.99 | -0.01 | -0.01% | 15:58 |
| IWB | iShares TRUST RUSSELL 1000 ETF | 378.32 | 378.86 | 377.58 | 378.20 | 0.00 | 0.00% | 15:58 |
| IWC | iShares RUSSELL MICRO-CAP | 162.37 | 162.37 | 160.34 | 160.57 | -1.73 | -1.08% | 14:33 |
| IWD | iShares RUSSELL 1000 VALUE | 212.460 | 212.620 | 211.815 | 212.510 | -0.040 | -0.02% | 15:58 |
| IWF | iShares RUSSELL 1000 GROUP | 480.820 | 481.950 | 479.919 | 480.450 | -0.020 | -0.00% | 15:58 |
| IWM | iShares TRUST RUSSELL 2000 | 252.610 | 252.750 | 250.395 | 251.495 | -1.215 | -0.48% | 15:58 |
| IWN | iShares RUS 2000 VALUE ETF | 185.05 | 185.05 | 183.87 | 184.65 | -0.49 | -0.27% | 15:58 |
| IWO | iShares RUSSELL 2000 GROUP ETF | 333.2100 | 333.2325 | 329.3100 | 330.9700 | -2.0300 | -0.61% | 15:58 |
| IWP | iShares RUSS MCAP GROUP ETF | 139.9700 | 140.0800 | 139.3919 | 139.7300 | -0.1000 | -0.07% | 15:58 |
| IWR | iShares RUSS MCAP IDXETF | 97.87 | 97.89 | 97.52 | 97.84 | +0.02 | +0.02% | 15:58 |
| IWS | iShares RUSSELL MCAP VLETF | 143.12 | 143.53 | 142.57 | 143.10 | +0.08 | +0.06% | 15:58 |
| IWV | iShares TRUST RUSSELL 3000 | 392.01 | 392.50 | 391.27 | 391.93 | -0.14 | -0.04% | 15:58 |
| IXC | iShares S&P GLOBAL ENGYETF | 41.520 | 41.635 | 41.290 | 41.455 | -0.115 | -0.28% | 15:57 |
| IYC | iShares DJ US CONSUMER ETF | 104.7700 | 104.8642 | 104.5600 | 104.7400 | -0.1100 | -0.11% | 15:52 |
| IYE | iShares TRUST ENERGY SECURITY ETF | 47.070 | 47.245 | 46.800 | 47.030 | -0.170 | -0.36% | 15:58 |
| IYF | iShares DJ US FINANCIAL SECTOR | 131.24 | 131.24 | 130.55 | 130.91 | -0.21 | -0.16% | 15:58 |
| IYG | iShares DJ US FINANCIAL ETF | 94.040 | 94.085 | 93.590 | 93.895 | -0.175 | -0.19% | 15:58 |
| IYH | iShares DJ US HEALTH CARE ETF | 65.59 | 65.73 | 65.44 | 65.73 | +0.08 | +0.12% | 15:57 |
| IYK | iShares DJ US CONSUMER GOOD | 67.190 | 67.515 | 67.120 | 67.360 | +0.025 | +0.04% | 15:57 |
| IYM | iShares DJ US BASIC MATERIALS | 157.9000 | 157.9000 | 156.9000 | 157.4386 | +0.6786 | +0.43% | 15:49 |
| IYR | iShares DJ US RL EST ETF | 94.16 | 94.38 | 93.88 | 94.37 | +0.15 | +0.16% | 15:58 |
| IYW | iShares TRUST DJ US TECHETF | 203.1000 | 203.5900 | 202.6201 | 202.9100 | +0.1900 | +0.09% | 15:57 |
| IYY | iShares DJ US INDEX FUND ETF | 167.9800 | 168.2499 | 167.7300 | 167.9500 | -0.0377 | -0.02% | 15:57 |
| JNK | SPDR LEHMAN BROS HY BOND FUND | 97.2400 | 97.2795 | 97.1507 | 97.1672 | -0.0428 | -0.04% | 15:58 |
| KBE | SPDR KBW BANK INDEX FUND ETF | 62.390 | 62.520 | 61.930 | 62.215 | -0.125 | -0.20% | 15:58 |
| KIE | SPDR KBW INSURANCE ETF | 60.980 | 60.990 | 60.635 | 60.765 | -0.265 | -0.44% | 15:58 |
| KRE | SPDR KBW REGIONAL BANKING | 66.71 | 66.89 | 66.23 | 66.53 | -0.20 | -0.30% | 15:58 |
| LQD | iShares IBOXX INVTOP ETF | 110.75 | 110.80 | 110.47 | 110.65 | 0.00 | 0.00% | 15:58 |
| OEF | iShares S&P 100 INDEX ETF | 346.9600 | 347.7725 | 346.4700 | 346.7700 | -0.1000 | -0.03% | 15:58 |
| RWR | SPDR DJ WIL REIT ETF | 98.590 | 98.750 | 98.210 | 98.735 | +0.055 | +0.06% | 15:58 |
| RWX | SPDR DJ WIL INTL REALTY ETF | 28.100 | 28.130 | 27.970 | 28.115 | -0.005 | -0.02% | 14:52 |
| SCJ | iShares MSCI JAPAN SC ETF | 92.12 | 92.10 | 91.85 | 92.10 | -0.04 | -0.04% | 15:56 |
| SDY | SPDR S&P DIVIDEND INDEX FUND | 140.27 | 140.58 | 139.83 | 140.40 | +0.04 | +0.03% | 15:58 |
| TFI | SPDR LEH MUNI-BOND ETF | 45.7100 | 45.7250 | 45.6301 | 45.6650 | -0.0450 | -0.10% | 15:56 |
| TIP | iShares LEHMAN BROS TIPS ETF | 110.1800 | 110.1999 | 109.9800 | 110.0400 | -0.0200 | -0.02% | 15:58 |
| XBI | SPDR S&P BIOTECH ETF | 125.89 | 126.00 | 124.18 | 125.02 | -1.28 | -1.02% | 15:58 |
| XES | SPDR S&P OILGAS EQUP ETF | 81.1300 | 81.3504 | 80.4300 | 80.8700 | -0.3700 | -0.46% | 15:57 |
| XHB | SPDR S&P HMBLDRS INDEX FUND | 104.680 | 104.980 | 104.210 | 104.975 | +0.185 | +0.18% | 15:58 |
| XLB | SECTOR SPDR TRUST MTRL ETF | 45.95 | 46.14 | 45.86 | 46.13 | +0.29 | +0.63% | 15:58 |
| XLE | SPDR ENERGY SECTOR ETF | 44.320 | 44.435 | 43.990 | 44.225 | -0.145 | -0.33% | 15:58 |
| XLF | SPDR FINANCIAL SECTOR ETF | 55.710 | 55.795 | 55.440 | 55.625 | -0.105 | -0.19% | 15:58 |
| XLI | SPDR INDUSTRIAL SECTOR ETF | 157.360 | 157.420 | 156.785 | 157.280 | -0.220 | -0.14% | 15:58 |
| XLK | SPDR TECH SECURITY ETF | 146.610 | 146.980 | 146.240 | 146.535 | +0.235 | +0.16% | 15:57 |
| XLP | SPDR CONSUMER STAPLES SECURITY ETF | 78.0400 | 78.4100 | 77.9718 | 78.2650 | +0.1450 | +0.19% | 15:58 |
| XLU | SPDR UTIL SECTOR ETF | 42.790 | 42.870 | 42.632 | 42.810 | 0.000 | 0.00% | 15:58 |
| XLV | SPDR SELECT SECTOR HEALTH ETF | 155.78 | 156.12 | 155.35 | 156.11 | +0.31 | +0.20% | 15:58 |
| XLY | SPDR CONSUMER DISCRETIONARY SECURITY ETF | 122.430 | 122.780 | 121.880 | 122.045 | -0.545 | -0.45% | 15:58 |
| XME | SPDR S&P METALS & MINING | 108.74 | 108.92 | 106.80 | 107.88 | +0.01 | +0.01% | 15:58 |
| XOP | SPDR S&P OILGAS EPL ETF | 125.7100 | 125.9531 | 124.1900 | 124.9906 | -0.9294 | -0.74% | 15:58 |
| XRT | SPDR S&P RETAIL ETF | 87.270 | 87.520 | 86.850 | 87.215 | -0.055 | -0.06% | 15:58 |
| TXDV | iShares CANADIAN DJ CANADA SELECT DIVIDEND | 411.91 | 412.71 | 411.26 | 411.70 | -0.38 | -0.09% | 12:59 |
| XCB | iShares CANADIAN DEX ALL | 20.33 | 20.33 | 20.31 | 20.31 | +0.01 | +0.05% | 12:46 |
| XGD | iShares CANADIAN S&P TSX GLOBAL GOLD | 53.94 | 53.94 | 52.84 | 53.60 | -0.34 | -0.63% | 12:59 |
| 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