| Market | Name | Open | High | Low | Last | Change | Pct | Time |
|---|---|---|---|---|---|---|---|---|
| AAXJ | iShares MSCI ASIA EX ETF | 59.336 | 59.465 | 58.719 | 59.081 | -1.476 | -2.51% | 16:19 |
| ACWI | iShares MSCI ACWI FUND | 79.102 | 79.305 | 78.041 | 78.649 | -1.530 | -1.94% | 16:19 |
| ACWX | iShares MSCI ACW US IND | 40.072 | 40.172 | 39.677 | 40.137 | -0.611 | -1.52% | 16:19 |
| IBB | iShares NSDQ BIOTECH ETF | 119.47 | 119.47 | 116.11 | 117.42 | -2.05 | -1.74% | 16:19 |
| BIL | SPDR LHM 1-3-MO TBIL | 91.60 | 91.60 | 91.59 | 91.60 | +0.02 | +0.02% | 15:59 |
| BWX | SPDR SER TRUST LHMN ITB ETF | 20.89 | 20.96 | 20.72 | 20.96 | -0.07 | -0.33% | 15:59 |
| CWI | SPDR MSCI ACWI EXUS ETF | 21.3000 | 21.3200 | 21.0399 | 21.3050 | -0.3050 | -1.43% | 15:59 |
| DIA | DIAMONDS TRUST SENIOR 1 ETF | 294.800 | 294.850 | 289.850 | 292.242 | -4.488 | -1.54% | 15:59 |
| EEM | iShares MSCI EMERGING MK ETF | 35.170 | 35.200 | 34.720 | 35.035 | -0.775 | -2.21% | 15:59 |
| EFA | iShares MSCI EAFE IDXETF | 56.010 | 56.245 | 55.435 | 56.220 | -0.660 | -1.17% | 15:59 |
| EPP | iShares MSCI PACIFIC EXJAPAN | 38.120 | 38.140 | 37.690 | 38.075 | -0.475 | -1.25% | 15:59 |
| EWA | iShares MSCI AUS INDXETF | 20.06 | 20.08 | 19.80 | 20.01 | -0.18 | -0.90% | 15:59 |
| EWC | iShares MSCI CANADA ETF | 31.230 | 31.250 | 30.620 | 31.075 | -0.465 | -1.50% | 15:59 |
| EWD | iShares SWEDEN INDEX FUND | 26.67 | 26.96 | 26.40 | 26.94 | -0.63 | -2.34% | 15:59 |
| EWG | iShares GERMANY INDEX | 19.610 | 19.785 | 19.400 | 19.765 | -0.395 | -2.00% | 15:59 |
| EWH | iShares HONG KONG INDEX | 18.26 | 18.30 | 18.13 | 18.25 | -0.41 | -2.25% | 15:59 |
| EWI | iShares ITALY INDEX FUND | 21.350 | 21.510 | 21.070 | 21.485 | -0.495 | -2.30% | 15:59 |
| EWJ | iShares JAPAN INDEX FUND | 49.30 | 49.41 | 48.86 | 49.27 | -0.47 | -0.95% | 15:59 |
| EWL | iShares SWITZERLAND INDEX | 37.51 | 37.64 | 37.14 | 37.62 | -0.50 | -1.33% | 15:59 |
| EWM | iShares MSCI MALAYSIAETF | 20.330 | 20.350 | 20.220 | 20.305 | -0.255 | -1.26% | 15:59 |
| EWO | iShares MSCI AUSTRIA ETF | 15.3000 | 15.4900 | 15.2800 | 15.3805 | -0.3995 | -2.58% | 13:50 |
| EWP | iShares SPAIN INDEX FUND | 19.85 | 20.00 | 19.64 | 19.98 | -0.30 | -1.50% | 15:59 |
| EWQ | iShares FRANCE INDEX FUND | 26.680 | 26.810 | 26.350 | 26.795 | -0.385 | -1.44% | 15:59 |
| EWS | iShares SINGAPORE INDEX | 17.0500 | 17.0750 | 16.8501 | 17.0500 | -0.1500 | -0.88% | 15:59 |
| EWT | iShares MSCI TAIWAN ETF | 43.750 | 43.770 | 43.190 | 43.455 | -0.975 | -2.24% | 15:59 |
| EWU | iShares UN KINGDOM INDEX FUND | 25.980 | 26.275 | 25.730 | 26.195 | -0.055 | -0.21% | 15:59 |
| EWW | iShares MEXICO INDEX FUND | 44.990 | 45.290 | 44.430 | 44.865 | -0.405 | -0.90% | 15:59 |
| EWY | iShares MSCI SOUTH KOREA | 48.54 | 48.60 | 47.87 | 48.28 | -1.08 | -2.24% | 15:59 |
| EWZ | iShares MSCI BRAZIL ETF | 28.710 | 29.040 | 28.305 | 28.965 | -0.345 | -1.19% | 15:59 |
| EZA | iShares MSCI S AFR ETF | 36.71 | 36.71 | 35.98 | 36.46 | -0.94 | -2.58% | 15:59 |
| FEZ | SPDR DJ EU STOXX 50 ETF | 30.660 | 30.905 | 30.280 | 30.875 | -0.435 | -1.41% | 15:59 |
| FXI | iShares FTSE/XINHUA 25 | 26.020 | 26.090 | 25.720 | 25.955 | -0.865 | -3.33% | 15:59 |
| GLD | SPDR GOLD TRUST ETF | 154.140 | 155.030 | 153.160 | 154.675 | -0.015 | -0.01% | 15:59 |
| GSG | iShares GSCI COMMDTY ETF | 21.000 | 21.050 | 20.735 | 20.885 | -0.095 | -0.45% | 15:59 |
| GWX | SPDR S&P INTL SM-CAP ETF | 26.1100 | 26.1300 | 25.7800 | 26.0713 | -0.4387 | -1.68% | 15:53 |
| HYG | iShares IBOXX USDHY ETF | 71.930 | 71.970 | 71.320 | 71.725 | -0.675 | -0.94% | 15:59 |
| IAI | iShares DJ US BROKERS | 86.31 | 86.57 | 85.12 | 85.83 | -1.42 | -1.66% | 15:58 |
| IAT | iShares DJ US REGIONAL | 48.05 | 48.27 | 47.41 | 48.05 | -0.56 | -1.17% | 15:59 |
| IDU | iShares DJ US UTIL ETF | 85.52 | 85.52 | 82.36 | 82.50 | -3.29 | -3.98% | 15:59 |
| IEV | iShares S&PEUROPE 350 ETF | 37.60 | 37.84 | 37.18 | 37.82 | -0.44 | -1.16% | 15:59 |
| IEZ | iShares DJ OIL EQUITY & SER | 14.260 | 14.460 | 13.920 | 14.455 | +0.005 | +0.03% | 15:59 |
| IGM | iShares S&P GSTI TEC ETF | 283.1700 | 282.6400 | 277.5355 | 280.5600 | -7.0700 | -2.52% | 15:59 |
| IJH | iShares S&P MID-CAP 400 ETF | 223.0300 | 223.1600 | 218.5124 | 220.9500 | -4.4400 | -2.01% | 15:59 |
| IJJ | iShares S&PMC 400 VALUE ETF | 91.66 | 91.66 | 89.70 | 90.63 | -2.01 | -2.22% | 15:59 |
| IJK | iShares S&PMC 400 GROWTH ETF | 63.94 | 63.94 | 62.69 | 63.42 | -1.20 | -1.89% | 15:59 |
| IJR | iShares S&P SM-CAP 600 ETF | 88.43 | 88.52 | 86.61 | 87.72 | -1.76 | -2.01% | 15:59 |
| IJS | iShares S&PSC 600 VALUE ETF | 83.94 | 83.94 | 82.09 | 83.09 | -1.84 | -2.21% | 15:59 |
| ILF | iShares S&P LATAM 40 ETF | 23.460 | 23.540 | 23.080 | 23.525 | -0.245 | -1.04% | 15:59 |
| IOO | iShares S&P GLOBAL 100 ETF | 61.0000 | 61.0000 | 59.9537 | 60.5300 | -1.1300 | -1.87% | 15:59 |
| IVE | iShares S&P 500 VALUE ETF | 131.42 | 131.51 | 129.39 | 130.23 | -2.03 | -1.56% | 15:59 |
| IVV | iShares TRUST S&P 500 IDXETF | 368.42 | 368.56 | 361.18 | 364.28 | -7.74 | -2.12% | 15:59 |
| IVW | iShares S&P 500 GROWTH ETF | 59.620 | 59.650 | 58.205 | 58.830 | -1.550 | -2.63% | 15:59 |
| IWB | iShares TRUST RUSSELL 1000 ETF | 202.23 | 202.37 | 198.28 | 200.01 | -4.18 | -2.09% | 15:59 |
| IWC | iShares RUSSELL MICRO-CAP | 104.78 | 104.78 | 102.30 | 103.31 | -2.85 | -2.76% | 15:59 |
| IWD | iShares RUSSELL 1000 VALUE | 138.74 | 138.80 | 136.40 | 137.40 | -2.45 | -1.78% | 15:59 |
| IWF | iShares RUSSELL 1000 GROUP | 216.53 | 216.84 | 211.73 | 213.97 | -5.18 | -2.42% | 15:59 |
| IWM | iShares TRUST RUSSELL 2000 | 167.770 | 167.930 | 163.800 | 166.155 | -3.785 | -2.28% | 15:59 |
| IWN | iShares RUS 2000 VALUE ETF | 131.58 | 131.59 | 128.24 | 129.78 | -3.32 | -2.56% | 15:59 |
| IWO | iShares RUSSELL 2000 GROUP ETF | 209.210 | 209.475 | 204.830 | 207.940 | -4.140 | -1.99% | 15:59 |
| IWP | iShares RUSS MCAP GROUP ETF | 79.63 | 79.85 | 78.36 | 79.22 | -1.43 | -1.81% | 15:59 |
| IWR | iShares RUSS MCAP IDXETF | 63.25 | 63.29 | 62.04 | 62.61 | -1.27 | -2.03% | 15:59 |
| IWS | iShares RUSSELL MCAP VLETF | 97.85 | 97.85 | 95.88 | 96.66 | -2.17 | -2.24% | 15:59 |
| IWV | iShares TRUST RUSSELL 3000 | 211.99 | 212.22 | 207.96 | 209.77 | -4.52 | -2.15% | 15:59 |
| IXC | iShares S&P GLOBAL ENGYETF | 33.33 | 33.64 | 32.75 | 33.56 | -0.04 | -0.12% | 15:59 |
| IYC | iShares DJ US CONSUMER ETF | 60.1700 | 60.1700 | 58.7100 | 59.2282 | -1.8318 | -3.10% | 15:56 |
| IYE | iShares TRUST ENERGY SECURITY ETF | 39.38 | 39.64 | 38.60 | 39.56 | -0.13 | -0.33% | 15:59 |
| IYF | iShares DJ US FINANCIAL SECTOR | 68.4400 | 68.4962 | 67.3400 | 68.1800 | -0.9000 | -1.32% | 15:59 |
| IYG | iShares DJ US FINANCIAL ETF | 143.05 | 143.69 | 141.54 | 142.69 | -2.09 | -1.46% | 15:59 |
| IYH | iShares DJ US HEALTH CARE ETF | 256.57 | 258.20 | 254.54 | 256.41 | -2.06 | -0.80% | 15:58 |
| IYK | iShares DJ US CONSUMER GOOD | 185.1100 | 185.8299 | 181.7989 | 182.8600 | -3.0700 | -1.68% | 15:59 |
| IYM | iShares DJ US BASIC MATERIALS | 109.10 | 109.10 | 106.91 | 108.42 | -1.71 | -1.58% | 15:59 |
| IYR | iShares DJ US RL EST ETF | 82.23 | 82.24 | 80.09 | 80.66 | -2.35 | -2.91% | 15:59 |
| IYW | iShares TRUST DJ US TECHETF | 75.64 | 75.70 | 73.79 | 74.68 | -2.10 | -2.81% | 15:59 |
| IYY | iShares DJ US INDEX FUND ETF | 89.83 | 89.83 | 88.13 | 88.83 | -1.94 | -2.18% | 15:59 |
| JNK | SPDR LEHMAN BROS HY BOND FUND | 88.520 | 88.540 | 87.730 | 88.275 | -0.685 | -0.78% | 15:59 |
| KBE | SPDR KBW BANK INDEX FUND ETF | 44.77 | 44.82 | 43.95 | 44.53 | -0.74 | -1.66% | 15:59 |
| KIE | SPDR KBW INSURANCE ETF | 36.250 | 36.510 | 35.825 | 36.435 | -0.075 | -0.21% | 15:59 |
| KRE | SPDR KBW REGIONAL BANKING | 59.300 | 59.510 | 58.390 | 59.115 | -0.975 | -1.65% | 15:59 |
| LQD | iShares IBOXX INVTOP ETF | 102.520 | 102.780 | 101.740 | 102.715 | -0.765 | -0.74% | 15:59 |
| OEF | iShares S&P 100 INDEX ETF | 167.26 | 167.32 | 163.67 | 165.22 | -3.78 | -2.29% | 15:59 |
| RWR | SPDR DJ WIL REIT ETF | 84.66 | 84.66 | 82.59 | 83.16 | -2.28 | -2.74% | 15:59 |
| RWX | SPDR DJ WIL INTL REALTY ETF | 23.670 | 23.710 | 23.400 | 23.665 | -0.305 | -1.29% | 15:59 |
| SCJ | iShares MSCI JAPAN SC ETF | 58.660 | 58.780 | 58.340 | 58.612 | -0.188 | -0.32% | 12:02 |
| SDY | SPDR S&P DIVIDEND INDEX FUND | 114.370 | 114.425 | 112.300 | 112.960 | -2.150 | -1.90% | 15:59 |
| TFI | SPDR LEH MUNI-BOND ETF | 43.810 | 43.970 | 43.810 | 43.945 | -0.005 | -0.01% | 15:59 |
| TIP | iShares LEHMAN BROS TIPS ETF | 106.21 | 106.41 | 105.54 | 105.61 | -1.51 | -1.43% | 15:59 |
| XBI | SPDR S&P BIOTECH ETF | 80.32 | 80.62 | 77.54 | 78.88 | -2.32 | -2.94% | 15:59 |
| XES | SPDR S&P OILGAS EQUP ETF | 54.89 | 55.53 | 53.46 | 55.52 | -0.01 | -0.02% | 15:59 |
| XHB | SPDR S&P HMBLDRS INDEX FUND | 55.89 | 55.99 | 54.70 | 55.13 | -1.68 | -3.05% | 15:59 |
| XLB | SECTOR SPDR TRUST MTRL ETF | 68.55 | 68.55 | 67.20 | 68.22 | -0.99 | -1.45% | 15:59 |
| XLE | SPDR ENERGY SECTOR ETF | 72.070 | 72.750 | 70.800 | 72.555 | -0.045 | -0.06% | 15:59 |
| XLF | SPDR FINANCIAL SECTOR ETF | 30.700 | 30.820 | 30.260 | 30.645 | -0.385 | -1.26% | 15:59 |
| XLI | SPDR INDUSTRIAL SECTOR ETF | 84.67 | 84.75 | 83.16 | 83.92 | -1.50 | -1.79% | 15:59 |
| XLK | SPDR TECH SECURITY ETF | 122.56 | 122.84 | 119.67 | 121.05 | -3.29 | -2.72% | 15:59 |
| XLP | SPDR CONSUMER STAPLES SECURITY ETF | 68.89 | 69.03 | 67.49 | 67.89 | -1.16 | -1.71% | 15:59 |
| XLU | SPDR UTIL SECTOR ETF | 69.230 | 69.390 | 66.655 | 66.745 | -2.845 | -4.26% | 15:59 |
| XLV | SPDR SELECT SECTOR HEALTH ETF | 123.470 | 123.770 | 121.970 | 122.745 | -1.095 | -0.89% | 15:59 |
| XLY | SPDR CONSUMER DISCRETIONARY SECURITY ETF | 148.13 | 148.33 | 143.91 | 145.32 | -5.19 | -3.57% | 15:59 |
| XME | SPDR S&P METALS & MINING | 43.86 | 43.93 | 42.31 | 43.26 | -0.79 | -1.83% | 15:59 |
| XOP | SPDR S&P OILGAS EPL ETF | 124.00 | 124.78 | 120.61 | 124.64 | -0.90 | -0.72% | 15:59 |
| XRT | SPDR S&P RETAIL ETF | 58.84 | 58.91 | 56.79 | 57.31 | -2.79 | -4.87% | 15:59 |
| TXDV | iShares CANADIAN DJ CANADA SELECT DIVIDEND | 286.09 | 286.09 | 281.29 | 283.13 | -4.59 | -1.62% | 15:59 |
| XCB | iShares CANADIAN DEX ALL | 18.89 | 18.90 | 18.81 | 18.83 | -0.12 | -0.64% | 15:51 |
| XGD | iShares CANADIAN S&P TSX GLOBAL GOLD | 14.57 | 14.90 | 14.53 | 14.85 | +0.16 | +1.08% | 15:58 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
Quotes
My Portfolio
Equities & ETFs
Futures
- All Futures
- Open Futures
- Extreme Futures Moves
- Energy
- Metals
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
Options
Forex
Resources
- MarketClub
- Drift Trader
- Market Commentary
- Trader’s Blog
- Stock of the Week
- Symbol List
- Free Email Services
- Free Tools