Sunday Jan 26, 11:28PM EST

MarketNameOpenHighLowLastChangePctTime
AAXJiShares MSCI ASIA EX ETF74.07574.09573.72073.835-0.102-0.14%16:19
ACWIiShares MSCI ACWI FUND81.04381.15280.32180.534-0.339-0.42%16:19
ACWXiShares MSCI ACW US IND49.56349.56549.37949.420+0.091+0.18%16:19
IBBiShares NSDQ BIOTECH ETF119.565120.132116.311116.798-2.769-2.30%16:19
BILSPDR LHM 1-3-MO TBIL91.5391.5391.5291.53+0.01+0.01%15:59
BWXSPDR SER TRUST LHMN ITB ETF28.71028.73028.67028.705+0.045+0.16%15:59
CWISPDR MSCI ACWI EXUS ETF25.960025.989925.710025.7650-0.1450-0.56%15:59
DIADIAMONDS TRUST SENIOR 1 ETF292.54292.77288.34289.86-1.68-0.58%15:59
EEMiShares MSCI EMERGING MK ETF45.02045.03044.39044.595-0.365-0.80%15:59
EFAiShares MSCI EAFE IDXETF70.07070.08069.37069.495-0.295-0.42%15:59
EPPiShares MSCI PACIFIC EXJAPAN47.3447.3446.7746.92-0.41-0.87%15:59
EWAiShares MSCI AUS INDXETF23.440023.460023.180023.2416-0.1984-0.87%15:59
EWCiShares MSCI CANADA ETF30.550030.566230.275030.3800-0.1700-0.57%15:59
EWDiShares SWEDEN INDEX FUND33.1533.2132.8932.98-0.01-0.03%15:59
EWGiShares GERMANY INDEX29.810029.855629.595029.6450+0.0150+0.05%15:59
EWHiShares HONG KONG INDEX24.37024.41524.04524.150-0.210-0.84%15:59
EWIiShares ITALY INDEX FUND29.57029.59529.28029.355-0.035-0.12%15:59
EWJiShares JAPAN INDEX FUND59.9259.9559.4359.56-0.20-0.34%15:59
EWLiShares SWITZERLAND INDEX41.660041.675541.284541.3250-0.2450-0.61%15:59
EWMiShares MSCI MALAYSIAETF28.16028.19527.93028.060-0.050-0.17%15:59
EWOiShares MSCI AUSTRIA ETF20.4320.3920.2420.32-0.08-0.38%15:59
EWPiShares SPAIN INDEX FUND28.52028.52028.16028.235-0.255-0.89%15:59
EWQiShares FRANCE INDEX FUND32.50032.50032.20032.255-0.155-0.48%15:59
EWSiShares SINGAPORE INDEX24.11024.15023.92023.965-0.075-0.31%15:59
EWTiShares MSCI TAIWAN ETF40.85040.87040.45540.595-0.155-0.38%15:59
EWUiShares UN KINGDOM INDEX FUND33.9833.9933.5833.66-0.07-0.21%15:59
EWWiShares MEXICO INDEX FUND47.4947.5446.7646.90-0.50-1.08%15:59
EWYiShares MSCI SOUTH KOREA63.46063.47062.53562.880-0.370-0.59%15:59
EWZiShares MSCI BRAZIL ETF46.87046.97046.29546.490-0.570-1.23%15:59
EZAiShares MSCI S AFR ETF47.6447.7147.1547.60+0.07+0.15%15:59
FEZSPDR DJ EU STOXX 50 ETF40.56040.57940.22040.320-0.080-0.20%15:59
FXIiShares FTSE/XINHUA 2542.8242.8542.1042.34-0.57-1.28%15:59
GLDSPDR GOLD TRUST ETF146.900148.380146.890147.965+0.845+0.58%15:59
GSGiShares GSCI COMMDTY ETF15.24015.25015.08015.165-0.245-1.53%15:59
GWXSPDR S&P INTL SM-CAP ETF31.590031.590031.251931.3100-0.2500-0.79%15:59
HYGiShares IBOXX USDHY ETF88.07088.07087.64587.700-0.360-0.41%15:59
IAIiShares DJ US BROKERS71.37071.23570.33070.375-0.925-1.32%15:42
IATiShares DJ US REGIONAL49.5349.5348.3148.72-0.85-1.71%15:59
IDUiShares DJ US UTIL ETF170.1900171.4103170.1300170.9200+0.4100+0.25%15:59
IEViShares S&PEUROPE 350 ETF47.130047.130046.673646.7500-0.1300-0.28%15:58
IEZiShares DJ OIL EQUITY & SER18.300018.300017.670017.9474-0.4132-2.08%15:29
IGMiShares S&P GSTI TEC ETF259.93260.32255.43256.73-1.61-0.64%15:59
IJHiShares S&P MID-CAP 400 ETF208.8300208.8300205.0348206.1900-2.1400-1.04%15:59
IJJiShares S&PMC 400 VALUE ETF171.41171.56168.18169.21-1.98-1.17%15:59
IJKiShares S&PMC 400 GROWTH ETF243.3800243.6600239.6735240.9259-2.1341-0.90%15:59
IJRiShares S&P SM-CAP 600 ETF84.900084.941482.940083.5000-1.2500-1.50%15:59
IJSiShares S&PSC 600 VALUE ETF159.79159.79155.63156.65-2.82-1.79%15:59
ILFiShares S&P LATAM 40 ETF33.41033.47032.98533.115-0.375-1.12%15:59
IOOiShares S&P GLOBAL 100 ETF55.6255.6254.8855.00-0.39-0.71%15:58
IVEiShares S&P 500 VALUE ETF131.41131.41129.46130.03-1.28-0.99%15:59
IVViShares TRUST S&P 500 IDXETF333.950334.005328.838330.240-3.020-0.92%15:59
IVWiShares S&P 500 GROWTH ETF203.8600203.9800200.6233201.4600-1.6700-0.84%15:59
IWBiShares TRUST RUSSELL 1000 ETF184.540184.540181.631182.430-1.630-0.90%15:59
IWCiShares RUSSELL MICRO-CAP100.40100.4098.1598.66-1.37-1.39%15:59
IWDiShares RUSSELL 1000 VALUE138.21138.21136.16136.78-1.21-0.89%15:59
IWFiShares RUSSELL 1000 GROUP185.55185.71182.46183.24-1.68-0.93%15:59
IWMiShares TRUST RUSSELL 2000168.01168.01164.23165.40-2.05-1.24%15:59
IWNiShares RUS 2000 VALUE ETF127.99127.99125.13126.03-1.69-1.34%15:59
IWOiShares RUSSELL 2000 GROUP ETF221.1200221.2600216.0650217.6042-2.8358-1.32%15:59
IWPiShares RUSS MCAP GROUP ETF159.8100160.0300157.0774157.9800-1.3200-0.85%15:59
IWRiShares RUSS MCAP IDXETF61.3361.3360.2960.62-0.57-0.95%15:59
IWSiShares RUSSELL MCAP VLETF96.3196.3194.6895.17-1.03-1.09%15:59
IWViShares TRUST RUSSELL 3000194.55194.60191.48192.34-1.77-0.93%15:59
IXCiShares S&P GLOBAL ENGYETF29.82029.83529.41529.580-0.280-0.91%15:59
IYCiShares DJ US CONSUMER ETF232.4400232.4400228.2209229.2000-3.3200-1.44%15:45
IYEiShares TRUST ENERGY SECURITY ETF30.49030.49029.97030.185-0.375-1.18%15:59
IYFiShares DJ US FINANCIAL SECTOR140.470140.470138.410139.075-1.435-1.04%15:59
IYGiShares DJ US FINANCIAL ETF154.5200154.5200151.2641152.0700-2.2400-1.47%15:59
IYHiShares DJ US HEALTH CARE ETF220.82220.82216.28216.74-3.69-1.69%15:59
IYKiShares DJ US CONSUMER GOOD137.2700137.3300135.3100135.6000-1.2522-0.94%15:31
IYMiShares DJ US BASIC MATERIALS95.0395.0393.8394.14-0.68-0.72%15:58
IYRiShares DJ US RL EST ETF96.3396.5395.6395.95-0.23-0.25%15:59
IYWiShares TRUST DJ US TECHETF251.52251.81247.25248.17-1.35-0.56%15:59
IYYiShares DJ US INDEX FUND ETF164.9800164.9800162.4200162.8680-1.7113-1.06%15:35
JNKSPDR LEHMAN BROS HY BOND FUND109.73109.73109.24109.31-0.42-0.38%15:59
KBESPDR KBW BANK INDEX FUND ETF46.1446.2545.0745.48-0.75-1.62%15:59
KIESPDR KBW INSURANCE ETF35.8635.8635.4935.68-0.15-0.42%15:59
KRESPDR KBW REGIONAL BANKING56.90057.00055.36555.915-1.025-1.80%15:59
LQDiShares IBOXX INVTOP ETF130.13130.22129.96130.07+0.22+0.17%15:59
OEFiShares S&P 100 INDEX ETF149.28149.28146.95147.54-1.25-0.85%15:59
RWRSPDR DJ WIL REIT ETF105.1400105.5150104.3779104.7231-0.2769-0.27%15:59
RWXSPDR DJ WIL INTL REALTY ETF39.3539.3539.1739.22+0.07+0.18%15:59
SCJiShares MSCI JAPAN SC ETF73.940073.940073.300073.3750-0.6598-0.89%15:55
SDYSPDR S&P DIVIDEND INDEX FUND108.26108.26106.59107.09-1.05-0.99%15:59
TFISPDR LEH MUNI-BOND ETF51.47051.47051.41551.4400.0000.00%15:59
TIPiShares LEHMAN BROS TIPS ETF117.7400117.9699117.7399117.9050+0.2650+0.23%15:59
XBISPDR S&P BIOTECH ETF93.7393.7790.0890.70-2.56-2.70%15:59
XESSPDR S&P OILGAS EQUP ETF7.1107.1106.8206.925-0.235-2.98%15:59
XHBSPDR S&P HMBLDRS INDEX FUND48.78048.91047.85048.095-0.645-1.40%15:59
XLBSECTOR SPDR TRUST MTRL ETF60.2660.2959.4959.76-0.41-0.69%15:59
XLESPDR ENERGY SECTOR ETF57.020057.278956.180056.6000-0.6800-1.14%15:59
XLFSPDR FINANCIAL SECTOR ETF30.790030.790030.196230.3750-0.4050-1.32%15:59
XLISPDR INDUSTRIAL SECTOR ETF84.1084.1782.9383.55-0.39-0.47%15:59
XLKSPDR TECH SECURITY ETF98.61098.83097.09097.445-0.445-0.47%15:59
XLPSPDR CONSUMER STAPLES SECURITY ETF64.0864.1663.3963.60-0.43-0.69%15:59
XLUSPDR UTIL SECTOR ETF68.0068.6167.8968.39+0.21+0.33%15:59
XLVSPDR SELECT SECTOR HEALTH ETF104.320104.370102.200102.465-1.735-1.69%15:59
XLYSPDR CONSUMER DISCRETIONARY SECURITY ETF127.98128.05125.40126.00-1.73-1.37%15:59
XMESPDR S&P METALS & MINING26.45026.45025.66525.985-0.395-1.43%15:59
XOPSPDR S&P OILGAS EPL ETF20.710020.710020.065020.4301-0.3699-1.59%15:59
XRTSPDR S&P RETAIL ETF45.5645.5844.5944.88-0.54-1.20%15:59
TXDViShares CANADIAN DJ CANADA SELECT DIVIDEND296.36296.83294.59295.22-0.84-0.29%15:59
XCBiShares CANADIAN DEX ALL22.0522.1322.0522.11+0.05+0.23%15:04
XGDiShares CANADIAN S&P TSX GLOBAL GOLD16.1516.5116.1516.49+0.30+1.89%15:59
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.