| Market | Name | Open | High | Low | Last | Change | Pct | Time |
|---|---|---|---|---|---|---|---|---|
| AAXJ | iShares MSCI ASIA EX ETF | 104.902 | 104.904 | 102.723 | 103.142 | -1.001 | -0.96% | 12:27 |
| ACWI | iShares MSCI ACWI FUND | 148.11 | 148.21 | 145.74 | 146.08 | -1.56 | -1.06% | 12:27 |
| ACWX | iShares MSCI ACW US IND | 73.900 | 73.900 | 72.707 | 72.919 | -0.741 | -1.00% | 12:27 |
| IBB | iShares NSDQ BIOTECH ETF | 172.78 | 172.79 | 169.81 | 170.69 | -2.10 | -1.22% | 12:27 |
| BIL | SPDR LHM 1-3-MO TBIL | 91.480 | 91.480 | 91.470 | 91.475 | +0.005 | +0.01% | 12:27 |
| BWX | SPDR SER TRUST LHMN ITB ETF | 23.020 | 23.055 | 22.980 | 23.035 | +0.065 | +0.28% | 12:26 |
| CWI | SPDR MSCI ACWI EXUS ETF | 39.540 | 39.565 | 38.920 | 39.060 | -0.390 | -0.99% | 12:26 |
| DIA | DIAMONDS TRUST SENIOR 1 ETF | 503.11 | 504.54 | 495.19 | 496.10 | -5.23 | -1.04% | 12:27 |
| EEM | iShares MSCI EMERGING MK ETF | 61.8500 | 61.9050 | 60.6801 | 61.0150 | -0.5450 | -0.89% | 12:27 |
| EFA | iShares MSCI EAFE IDXETF | 105.150 | 105.235 | 103.840 | 104.255 | -0.685 | -0.65% | 12:27 |
| EPP | iShares MSCI PACIFIC EXJAPAN | 56.170 | 56.230 | 55.270 | 55.455 | -0.385 | -0.69% | 12:26 |
| EWA | iShares MSCI AUS INDXETF | 29.570 | 29.580 | 29.070 | 29.184 | -0.116 | -0.40% | 12:27 |
| EWC | iShares MSCI CANADA ETF | 56.64 | 56.76 | 55.18 | 55.44 | -1.14 | -2.01% | 12:27 |
| EWD | iShares SWEDEN INDEX FUND | 54.520 | 54.520 | 53.225 | 53.550 | -1.010 | -1.85% | 12:26 |
| EWG | iShares GERMANY INDEX | 44.51 | 44.62 | 43.78 | 44.03 | -0.02 | -0.05% | 12:27 |
| EWH | iShares HONG KONG INDEX | 23.6500 | 23.6650 | 23.2950 | 23.3694 | -0.4306 | -1.81% | 12:27 |
| EWI | iShares ITALY INDEX FUND | 57.200 | 57.260 | 56.360 | 56.595 | -0.385 | -0.68% | 12:26 |
| EWJ | iShares JAPAN INDEX FUND | 94.00 | 94.28 | 93.17 | 93.56 | -0.41 | -0.44% | 12:27 |
| EWL | iShares SWITZERLAND INDEX | 63.65 | 63.76 | 63.20 | 63.43 | +0.19 | +0.30% | 12:26 |
| EWM | iShares MSCI MALAYSIAETF | 30.000 | 30.000 | 29.710 | 29.765 | -0.215 | -0.72% | 12:25 |
| EWO | iShares MSCI AUSTRIA ETF | 39.1500 | 39.1500 | 38.3000 | 38.5024 | -0.7276 | -1.85% | 12:24 |
| EWP | iShares SPAIN INDEX FUND | 56.80 | 56.89 | 56.03 | 56.23 | -0.64 | -1.13% | 12:25 |
| EWQ | iShares FRANCE INDEX FUND | 47.140 | 47.230 | 46.615 | 46.800 | -0.280 | -0.59% | 12:27 |
| EWS | iShares SINGAPORE INDEX | 29.100 | 29.150 | 28.533 | 28.660 | -0.320 | -1.10% | 12:25 |
| EWT | iShares MSCI TAIWAN ETF | 73.88 | 73.88 | 72.25 | 72.66 | -0.69 | -0.94% | 12:27 |
| EWU | iShares UN KINGDOM INDEX FUND | 47.320 | 47.385 | 46.815 | 46.905 | -0.525 | -1.11% | 12:27 |
| EWW | iShares MEXICO INDEX FUND | 81.4100 | 81.6499 | 80.1850 | 80.4400 | -0.2600 | -0.32% | 12:27 |
| EWY | iShares MSCI SOUTH KOREA | 133.33 | 134.30 | 129.61 | 131.27 | +0.67 | +0.51% | 12:27 |
| EWZ | iShares MSCI BRAZIL ETF | 39.250 | 39.345 | 38.520 | 38.710 | -0.450 | -1.15% | 12:27 |
| EZA | iShares MSCI S AFR ETF | 77.050 | 77.160 | 74.708 | 75.175 | -1.355 | -1.77% | 12:27 |
| FEZ | SPDR DJ EU STOXX 50 ETF | 68.63 | 68.68 | 67.56 | 67.86 | -0.54 | -0.79% | 12:27 |
| FXI | iShares FTSE/XINHUA 25 | 39.2000 | 39.2000 | 38.5000 | 38.6042 | -0.8658 | -2.19% | 12:27 |
| GLD | SPDR GOLD TRUST ETF | 465.0000 | 466.3799 | 448.0600 | 456.9400 | -10.6900 | -2.29% | 12:27 |
| GSG | iShares GSCI COMMDTY ETF | 25.10 | 25.13 | 24.65 | 24.70 | -0.53 | -2.10% | 12:23 |
| GWX | SPDR S&P INTL SM-CAP ETF | 45.79 | 45.90 | 45.29 | 45.35 | -0.34 | -0.74% | 11:45 |
| HYG | iShares IBOXX USDHY ETF | 80.910 | 80.970 | 80.770 | 80.805 | -0.025 | -0.03% | 12:27 |
| IAI | iShares DJ US BROKERS | 172.21 | 172.44 | 165.33 | 166.11 | -5.19 | -3.03% | 12:26 |
| IAT | iShares DJ US REGIONAL | 61.49 | 61.96 | 59.14 | 59.48 | -1.69 | -2.76% | 12:27 |
| IDU | iShares DJ US UTIL ETF | 113.710 | 115.680 | 113.710 | 115.325 | +1.965 | +1.73% | 12:24 |
| IEV | iShares S&PEUROPE 350 ETF | 73.46 | 73.46 | 72.49 | 72.75 | -0.56 | -0.76% | 12:24 |
| IEZ | iShares DJ OIL EQUITY & SER | 27.9400 | 28.1200 | 27.1789 | 27.3600 | -0.6000 | -2.15% | 12:26 |
| IGM | iShares S&P GSTI TEC ETF | 127.240 | 127.275 | 123.370 | 124.300 | -2.430 | -1.92% | 12:27 |
| IJH | iShares S&P MID-CAP 400 ETF | 72.0200 | 72.5483 | 70.4200 | 70.6450 | -0.9450 | -1.32% | 12:27 |
| IJJ | iShares S&PMC 400 VALUE ETF | 143.8700 | 144.7600 | 140.5711 | 140.7600 | -2.2800 | -1.59% | 12:27 |
| IJK | iShares S&PMC 400 GROWTH ETF | 105.73 | 106.36 | 103.24 | 103.65 | -1.23 | -1.17% | 12:26 |
| IJR | iShares S&P SM-CAP 600 ETF | 132.60 | 133.20 | 129.03 | 129.40 | -2.42 | -1.84% | 12:27 |
| IJS | iShares S&PSC 600 VALUE ETF | 126.87 | 127.22 | 122.85 | 123.19 | -2.85 | -2.26% | 12:27 |
| ILF | iShares S&P LATAM 40 ETF | 37.26 | 37.30 | 36.50 | 36.70 | -0.40 | -1.08% | 12:27 |
| IOO | iShares S&P GLOBAL 100 ETF | 129.380 | 129.380 | 127.365 | 127.650 | -1.250 | -0.97% | 12:27 |
| IVE | iShares S&P 500 VALUE ETF | 222.470 | 223.055 | 219.360 | 219.570 | -2.440 | -1.10% | 12:27 |
| IVV | iShares TRUST S&P 500 IDXETF | 697.43 | 698.46 | 686.45 | 688.06 | -6.99 | -1.01% | 12:27 |
| IVW | iShares S&P 500 GROWTH ETF | 122.140 | 122.305 | 119.725 | 120.440 | -1.190 | -0.98% | 12:27 |
| IWB | iShares TRUST RUSSELL 1000 ETF | 380.470 | 381.085 | 374.185 | 375.090 | -4.210 | -1.11% | 12:27 |
| IWC | iShares RUSSELL MICRO-CAP | 169.3300 | 169.3300 | 163.2600 | 164.6501 | -3.5999 | -2.14% | 12:25 |
| IWD | iShares RUSSELL 1000 VALUE | 225.48 | 226.39 | 222.41 | 222.84 | -1.99 | -0.89% | 12:27 |
| IWF | iShares RUSSELL 1000 GROUP | 459.4100 | 459.7800 | 449.9600 | 451.7776 | -6.1424 | -1.34% | 12:27 |
| IWM | iShares TRUST RUSSELL 2000 | 267.090 | 267.460 | 259.040 | 260.205 | -4.745 | -1.79% | 12:27 |
| IWN | iShares RUS 2000 VALUE ETF | 201.910 | 202.215 | 196.170 | 196.920 | -3.630 | -1.81% | 12:27 |
| IWO | iShares RUSSELL 2000 GROUP ETF | 342.1000 | 342.4200 | 331.0800 | 332.8782 | -6.1918 | -1.83% | 12:27 |
| IWP | iShares RUSS MCAP GROUP ETF | 136.22 | 137.56 | 132.88 | 133.42 | -2.69 | -1.98% | 12:27 |
| IWR | iShares RUSS MCAP IDXETF | 102.64 | 103.29 | 100.54 | 100.80 | -1.37 | -1.34% | 12:27 |
| IWS | iShares RUSSELL MCAP VLETF | 153.34 | 154.26 | 150.50 | 150.76 | -1.80 | -1.18% | 12:27 |
| IWV | iShares TRUST RUSSELL 3000 | 395.34 | 395.84 | 388.58 | 389.45 | -4.46 | -1.13% | 12:27 |
| IXC | iShares S&P GLOBAL ENGYETF | 50.58000 | 50.69000 | 49.75000 | 49.90332 | -0.76668 | -1.51% | 12:24 |
| IYC | iShares DJ US CONSUMER ETF | 103.01 | 103.42 | 101.10 | 101.22 | -1.29 | -1.26% | 12:27 |
| IYE | iShares TRUST ENERGY SECURITY ETF | 57.97 | 58.30 | 57.09 | 57.27 | -0.80 | -1.38% | 12:27 |
| IYF | iShares DJ US FINANCIAL SECTOR | 126.18 | 126.61 | 122.46 | 122.91 | -2.75 | -2.19% | 12:26 |
| IYG | iShares DJ US FINANCIAL ETF | 89.69 | 89.85 | 87.00 | 87.23 | -2.09 | -2.34% | 12:26 |
| IYH | iShares DJ US HEALTH CARE ETF | 65.14 | 65.59 | 64.81 | 65.20 | -0.03 | -0.05% | 12:27 |
| IYK | iShares DJ US CONSUMER GOOD | 75.670 | 76.910 | 75.595 | 76.635 | +1.075 | +1.42% | 12:26 |
| IYM | iShares DJ US BASIC MATERIALS | 185.4200 | 186.6800 | 181.7401 | 182.2750 | -2.7550 | -1.49% | 12:26 |
| IYR | iShares DJ US RL EST ETF | 100.04 | 100.83 | 99.19 | 99.40 | +0.47 | +0.48% | 12:27 |
| IYW | iShares TRUST DJ US TECHETF | 196.52 | 196.60 | 190.79 | 192.11 | -3.39 | -1.73% | 12:27 |
| IYY | iShares DJ US INDEX FUND ETF | 168.91 | 169.10 | 166.24 | 166.56 | -1.85 | -1.10% | 12:27 |
| JNK | SPDR LEHMAN BROS HY BOND FUND | 97.560 | 97.620 | 97.370 | 97.405 | -0.075 | -0.08% | 12:27 |
| KBE | SPDR KBW BANK INDEX FUND ETF | 66.160 | 66.670 | 63.920 | 64.285 | -1.445 | -2.20% | 12:27 |
| KIE | SPDR KBW INSURANCE ETF | 58.140 | 58.320 | 57.090 | 57.475 | -0.335 | -0.58% | 12:27 |
| KRE | SPDR KBW REGIONAL BANKING | 72.410 | 72.780 | 69.750 | 70.215 | -1.595 | -2.22% | 12:27 |
| LQD | iShares IBOXX INVTOP ETF | 110.990 | 111.180 | 110.970 | 111.045 | +0.345 | +0.31% | 12:27 |
| OEF | iShares S&P 100 INDEX ETF | 341.5600 | 341.7100 | 336.2399 | 336.9550 | -3.8750 | -1.14% | 12:26 |
| RWR | SPDR DJ WIL REIT ETF | 106.830 | 107.590 | 105.995 | 105.995 | +0.195 | +0.18% | 12:27 |
| RWX | SPDR DJ WIL INTL REALTY ETF | 30.18 | 30.18 | 30.05 | 30.05 | -0.13 | -0.43% | 12:20 |
| SCJ | iShares MSCI JAPAN SC ETF | 106.24 | 106.50 | 105.87 | 106.15 | +0.53 | +0.50% | 11:59 |
| SDY | SPDR S&P DIVIDEND INDEX FUND | 155.25 | 156.06 | 154.52 | 154.53 | -0.43 | -0.28% | 12:27 |
| TFI | SPDR LEH MUNI-BOND ETF | 46.1400 | 46.1700 | 46.1300 | 46.1653 | +0.0753 | +0.16% | 12:26 |
| TIP | iShares LEHMAN BROS TIPS ETF | 110.9000 | 111.0850 | 110.8800 | 111.0201 | +0.2101 | +0.19% | 12:27 |
| XBI | SPDR S&P BIOTECH ETF | 125.160 | 125.610 | 122.230 | 123.265 | -1.385 | -1.11% | 12:27 |
| XES | SPDR S&P OILGAS EQUP ETF | 109.22 | 109.22 | 104.79 | 105.39 | -3.86 | -3.53% | 12:27 |
| XHB | SPDR S&P HMBLDRS INDEX FUND | 121.48 | 123.13 | 119.92 | 120.16 | -0.44 | -0.36% | 12:27 |
| XLB | SECTOR SPDR TRUST MTRL ETF | 53.670 | 54.140 | 52.855 | 53.010 | -0.610 | -1.14% | 12:27 |
| XLE | SPDR ENERGY SECTOR ETF | 54.9400 | 55.2400 | 54.0737 | 54.2150 | -0.7650 | -1.39% | 12:27 |
| XLF | SPDR FINANCIAL SECTOR ETF | 52.900 | 53.110 | 51.430 | 51.635 | -1.105 | -2.10% | 12:27 |
| XLI | SPDR INDUSTRIAL SECTOR ETF | 175.600 | 177.755 | 172.995 | 173.320 | -1.520 | -0.87% | 12:27 |
| XLK | SPDR TECH SECURITY ETF | 143.36 | 143.77 | 139.13 | 140.09 | -2.88 | -2.01% | 12:27 |
| XLP | SPDR CONSUMER STAPLES SECURITY ETF | 88.490 | 90.055 | 88.485 | 89.560 | +1.160 | +1.31% | 12:27 |
| XLU | SPDR UTIL SECTOR ETF | 44.79 | 45.74 | 44.74 | 45.56 | +0.97 | +2.18% | 12:27 |
| XLV | SPDR SELECT SECTOR HEALTH ETF | 156.21 | 157.42 | 155.48 | 156.53 | +0.28 | +0.18% | 12:27 |
| XLY | SPDR CONSUMER DISCRETIONARY SECURITY ETF | 118.25 | 119.20 | 116.35 | 116.64 | -1.12 | -0.95% | 12:27 |
| XME | SPDR S&P METALS & MINING | 123.4500 | 123.8600 | 116.6135 | 117.8400 | -5.9000 | -4.77% | 12:27 |
| XOP | SPDR S&P OILGAS EPL ETF | 148.50 | 149.33 | 143.74 | 144.37 | -4.69 | -3.15% | 12:27 |
| XRT | SPDR S&P RETAIL ETF | 87.82 | 88.89 | 86.42 | 86.59 | -0.68 | -0.78% | 12:27 |
| TXDV | iShares CANADIAN DJ CANADA SELECT DIVIDEND | 433.35 | 433.98 | 429.35 | 430.34 | -3.02 | -0.70% | 12:27 |
| XCB | iShares CANADIAN DEX ALL | 20.42 | 20.44 | 20.42 | 20.43 | +0.03 | +0.15% | 12:02 |
| XGD | iShares CANADIAN S&P TSX GLOBAL GOLD | 62.22 | 62.72 | 59.72 | 60.50 | -2.09 | -3.34% | 12:27 |
| 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