Sunday Oct 13, 9:58PM EDT

MarketNameOpenHighLowLastChangePctTime
AAXJiShares MSCI ASIA EX ETF67.13067.50867.10967.379+1.046+1.58%16:19
ACWIiShares MSCI ACWI FUND73.28574.22373.28373.874+0.985+1.36%16:19
ACWXiShares MSCI ACW US IND46.04746.28646.04446.219+0.720+1.59%16:19
IBBiShares NSDQ BIOTECH ETF99.071101.11299.071100.308+1.236+1.25%16:19
BILSPDR LHM 1-3-MO TBIL91.51591.52091.51091.5100.0000.00%15:59
BWXSPDR SER TRUST LHMN ITB ETF28.7328.8028.7028.70-0.04-0.14%15:59
CWISPDR MSCI ACWI EXUS ETF24.2624.3724.2024.26+0.41+1.74%15:59
DIADIAMONDS TRUST SENIOR 1 ETF267.82270.14267.62267.97+2.96+1.13%15:59
EEMiShares MSCI EMERGING MK ETF41.69042.04541.62541.715+0.645+1.58%15:59
EFAiShares MSCI EAFE IDXETF65.3865.8265.3765.53+1.13+1.77%15:59
EPPiShares MSCI PACIFIC EXJAPAN44.7444.9944.7044.72+0.62+1.41%15:59
EWAiShares MSCI AUS INDXETF22.1222.2722.1222.13+0.25+1.16%15:59
EWCiShares MSCI CANADA ETF28.61028.73028.52028.525+0.215+0.77%15:59
EWDiShares SWEDEN INDEX FUND29.50029.73529.47029.565+0.575+2.02%15:59
EWGiShares GERMANY INDEX27.24027.48027.21027.295+0.725+2.77%15:59
EWHiShares HONG KONG INDEX22.88023.04522.82022.915+0.545+2.38%15:59
EWIiShares ITALY INDEX FUND27.7627.9327.7627.80+0.45+1.68%15:59
EWJiShares JAPAN INDEX FUND56.89057.40056.86057.135+0.685+1.22%15:59
EWLiShares SWITZERLAND INDEX37.36037.54037.32037.395+0.285+0.78%15:59
EWMiShares MSCI MALAYSIAETF27.5827.7027.5127.57+0.15+0.54%15:59
EWOiShares MSCI AUSTRIA ETF19.500019.580019.420019.4797+0.4724+2.51%15:54
EWPiShares SPAIN INDEX FUND28.0228.2128.0128.10+0.56+2.06%15:59
EWQiShares FRANCE INDEX FUND30.32030.51030.29530.365+0.545+1.86%15:59
EWSiShares SINGAPORE INDEX23.38023.54023.36023.415+0.205+0.89%15:59
EWTiShares MSCI TAIWAN ETF37.59037.89037.56037.585+0.355+0.97%15:59
EWUiShares UN KINGDOM INDEX FUND31.5831.8031.5731.63+0.90+2.96%15:59
EWWiShares MEXICO INDEX FUND43.9644.4243.9044.11+0.62+1.46%15:59
EWYiShares MSCI SOUTH KOREA57.60058.28057.57557.830+0.830+1.49%15:59
EWZiShares MSCI BRAZIL ETF41.72042.57041.70042.235+1.065+2.58%15:59
EZAiShares MSCI S AFR ETF50.37050.87050.01550.340+1.440+3.03%15:59
FEZSPDR DJ EU STOXX 50 ETF38.10038.37038.06038.115+0.765+2.09%15:59
FXIiShares FTSE/XINHUA 2541.49041.69041.22041.355+0.605+1.50%15:59
GLDSPDR GOLD TRUST ETF139.95140.18138.91140.03-0.78-0.55%15:59
GSGiShares GSCI COMMDTY ETF15.1215.2815.0815.26+0.25+1.69%15:59
GWXSPDR S&P INTL SM-CAP ETF29.62029.87029.59129.797+0.497+1.71%15:45
HYGiShares IBOXX USDHY ETF86.6886.8386.5786.76+0.35+0.41%15:59
IAIiShares DJ US BROKERS62.860063.070062.597862.5978+0.5878+0.97%15:59
IATiShares DJ US REGIONAL46.0746.3445.7945.79+0.76+1.70%15:58
IDUiShares DJ US UTIL ETF160.7400161.8673160.5800160.9200-0.3600-0.22%15:59
IEViShares S&PEUROPE 350 ETF43.4243.7143.4243.50+0.89+2.12%15:59
IEZiShares DJ OIL EQUITY & SER16.8617.3316.7117.20+0.70+4.14%15:58
IGMiShares S&P GSTI TEC ETF220.33221.20219.05219.57+3.25+1.52%15:59
IJHiShares S&P MID-CAP 400 ETF190.39192.96190.28191.25+3.13+1.66%15:59
IJJiShares S&PMC 400 VALUE ETF157.71159.29156.88157.86+2.90+1.87%15:59
IJKiShares S&PMC 400 GROWTH ETF222.30224.30221.61222.40+3.26+1.49%15:59
IJRiShares S&P SM-CAP 600 ETF76.4977.7776.4376.85+1.38+1.82%15:59
IJSiShares S&PSC 600 VALUE ETF147.50149.48146.75147.64+2.78+1.91%15:59
ILFiShares S&P LATAM 40 ETF31.74032.20031.65032.075+0.715+2.30%15:59
IOOiShares S&P GLOBAL 100 ETF49.590049.791649.450049.5200+0.6343+1.31%15:59
IVEiShares S&P 500 VALUE ETF118.80119.83118.62118.88+1.48+1.28%15:59
IVViShares TRUST S&P 500 IDXETF297.99300.39297.78297.82+2.87+0.98%15:59
IVWiShares S&P 500 GROWTH ETF179.99181.26179.61179.64+1.50+0.85%15:59
IWBiShares TRUST RUSSELL 1000 ETF164.44165.57164.17164.30+1.81+1.12%15:59
IWCiShares RUSSELL MICRO-CAP86.8587.7686.6486.90+1.39+1.62%15:59
IWDiShares RUSSELL 1000 VALUE127.120128.080126.965127.090+1.420+1.14%15:59
IWFiShares RUSSELL 1000 GROUP160.71161.91160.51160.60+1.60+1.02%15:59
IWMiShares TRUST RUSSELL 2000149.7700151.9600147.6865150.2481+2.5281+1.71%15:59
IWNiShares RUS 2000 VALUE ETF118.24119.69117.88118.35+1.87+1.61%15:59
IWOiShares RUSSELL 2000 GROUP ETF191.42193.85190.86191.77+3.56+1.89%15:59
IWPiShares RUSS MCAP GROUP ETF142.12143.12141.70141.97+1.97+1.42%15:59
IWRiShares RUSS MCAP IDXETF55.6056.0255.4755.61+0.76+1.39%15:59
IWSiShares RUSSELL MCAP VLETF88.4289.1488.2888.48+1.13+1.29%15:59
IWViShares TRUST RUSSELL 3000173.49174.76173.22173.34+1.86+1.09%15:59
IXCiShares S&P GLOBAL ENGYETF29.980030.216629.960030.0600+0.4400+1.49%15:59
IYCiShares DJ US CONSUMER ETF218.29219.82217.96218.41+2.51+1.18%15:58
IYEiShares TRUST ENERGY SECURITY ETF31.0431.3130.9131.05+0.43+1.40%15:59
IYFiShares DJ US FINANCIAL SECTOR127.90128.97127.57127.57+1.18+0.94%15:59
IYGiShares DJ US FINANCIAL ETF136.04136.89135.30135.30+1.83+1.39%15:59
IYHiShares DJ US HEALTH CARE ETF189.65190.68188.55188.55+1.62+0.87%15:59
IYKiShares DJ US CONSUMER GOOD125.31126.14125.13125.70+0.89+0.72%15:48
IYMiShares DJ US BASIC MATERIALS90.0591.5990.0790.89+2.15+2.42%15:59
IYRiShares DJ US RL EST ETF93.7494.0393.2193.21-0.12-0.13%15:59
IYWiShares TRUST DJ US TECHETF207.64208.88206.51207.15+2.96+1.47%15:59
IYYiShares DJ US INDEX FUND ETF147.70148.37147.10147.31+1.69+1.17%15:59
JNKSPDR LEHMAN BROS HY BOND FUND107.96108.16107.83108.07+0.38+0.35%15:59
KBESPDR KBW BANK INDEX FUND ETF42.67043.14042.46042.605+0.725+1.74%15:59
KIESPDR KBW INSURANCE ETF34.4934.7434.3934.39+0.35+1.03%15:59
KRESPDR KBW REGIONAL BANKING52.2152.8052.0952.13+0.97+1.90%15:59
LQDiShares IBOXX INVTOP ETF126.5300126.7700126.0546126.6200-0.1900-0.15%15:59
OEFiShares S&P 100 INDEX ETF131.80132.64131.51131.57+1.22+0.95%15:59
RWRSPDR DJ WIL REIT ETF104.61105.07104.22104.23-0.05-0.05%15:59
RWXSPDR DJ WIL INTL REALTY ETF40.2040.3540.0040.21+0.41+1.04%15:59
SCJiShares MSCI JAPAN SC ETF72.860073.070072.370073.0700+0.8083+1.13%15:38
SDYSPDR S&P DIVIDEND INDEX FUND101.26102.76101.23101.96+1.75+1.76%15:59
TFISPDR LEH MUNI-BOND ETF50.880050.940050.760050.7625-0.2575-0.51%15:59
TIPiShares LEHMAN BROS TIPS ETF115.67115.95115.53115.66-0.35-0.30%15:59
XBISPDR S&P BIOTECH ETF76.8077.8176.6777.13+1.08+1.41%15:59
XESSPDR S&P OILGAS EQUP ETF6.8707.1406.8507.065+0.325+4.72%15:59
XHBSPDR S&P HMBLDRS INDEX FUND43.8944.4643.8443.97+0.62+1.45%15:59
XLBSECTOR SPDR TRUST MTRL ETF56.86057.88056.86057.315+1.055+1.88%15:59
XLESPDR ENERGY SECTOR ETF57.69058.42557.61057.925+0.805+1.41%15:59
XLFSPDR FINANCIAL SECTOR ETF27.7427.9927.6527.65+0.34+1.26%15:59
XLISPDR INDUSTRIAL SECTOR ETF76.3777.4876.1876.80+1.42+1.90%15:59
XLKSPDR TECH SECURITY ETF81.4682.2981.3281.56+1.10+1.39%15:59
XLPSPDR CONSUMER STAPLES SECURITY ETF61.1061.2160.7260.79-0.11-0.18%15:59
XLUSPDR UTIL SECTOR ETF64.0964.3263.7063.89-0.27-0.42%15:59
XLVSPDR SELECT SECTOR HEALTH ETF90.090090.995089.909989.9175+0.7175+0.81%15:59
XLYSPDR CONSUMER DISCRETIONARY SECURITY ETF120.620121.640120.450120.555+1.315+1.11%15:59
XMESPDR S&P METALS & MINING25.7926.3625.7926.14+0.64+2.55%15:59
XOPSPDR S&P OILGAS EPL ETF21.14021.56521.09021.295+0.545+2.56%15:59
XRTSPDR S&P RETAIL ETF42.1043.0442.0942.48+0.92+2.24%15:59
TXDViShares CANADIAN DJ CANADA SELECT DIVIDEND274.49274.57273.36273.36-0.44-0.16%15:59
XCBiShares CANADIAN DEX ALL21.6021.6121.5521.61-0.11-0.50%15:59
XGDiShares CANADIAN S&P TSX GLOBAL GOLD15.2015.2014.6914.71-0.76-5.06%15:59
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.