| Market | Name | Open | High | Low | Last | Change | Pct | Time |
|---|---|---|---|---|---|---|---|---|
| AAXJ | iShares MSCI ASIA EX ETF | 92.268 | 92.516 | 91.955 | 92.505 | -0.760 | -0.82% | 12:03 |
| ACWI | iShares MSCI ACWI FUND | 137.82 | 137.82 | 136.44 | 137.45 | -1.02 | -0.74% | 12:03 |
| ACWX | iShares MSCI ACW US IND | 64.950 | 65.062 | 64.638 | 64.982 | -0.641 | -0.98% | 12:03 |
| IBB | iShares NSDQ BIOTECH ETF | 165.19 | 166.26 | 164.00 | 166.25 | +1.06 | +0.64% | 12:03 |
| BIL | SPDR LHM 1-3-MO TBIL | 91.620 | 91.620 | 91.610 | 91.615 | +0.015 | +0.02% | 12:03 |
| BWX | SPDR SER TRUST LHMN ITB ETF | 22.53 | 22.65 | 22.50 | 22.54 | -0.04 | -0.18% | 12:02 |
| CWI | SPDR MSCI ACWI EXUS ETF | 34.920 | 34.950 | 34.665 | 34.880 | -0.380 | -1.08% | 12:01 |
| DIA | DIAMONDS TRUST SENIOR 1 ETF | 462.16 | 463.64 | 459.53 | 461.62 | -4.70 | -1.01% | 12:03 |
| EEM | iShares MSCI EMERGING MK ETF | 53.880 | 54.075 | 53.675 | 54.000 | -0.310 | -0.57% | 12:03 |
| EFA | iShares MSCI EAFE IDXETF | 92.80 | 93.05 | 92.30 | 92.78 | -1.24 | -1.32% | 12:03 |
| EPP | iShares MSCI PACIFIC EXJAPAN | 49.910 | 50.050 | 49.620 | 49.925 | -0.425 | -0.84% | 12:02 |
| EWA | iShares MSCI AUS INDXETF | 25.400 | 25.481 | 25.235 | 25.415 | -0.225 | -0.88% | 12:02 |
| EWC | iShares MSCI CANADA ETF | 50.080 | 50.440 | 50.055 | 50.430 | +0.090 | +0.18% | 12:02 |
| EWD | iShares SWEDEN INDEX FUND | 46.47 | 46.58 | 46.07 | 46.37 | -0.85 | -1.80% | 11:45 |
| EWG | iShares GERMANY INDEX | 39.5500 | 39.6900 | 39.3999 | 39.5802 | -0.4298 | -1.07% | 12:03 |
| EWH | iShares HONG KONG INDEX | 22.110 | 22.190 | 22.055 | 22.125 | -0.235 | -1.05% | 12:02 |
| EWI | iShares ITALY INDEX FUND | 51.77 | 51.92 | 51.55 | 51.76 | -0.80 | -1.52% | 12:03 |
| EWJ | iShares JAPAN INDEX FUND | 80.70 | 80.90 | 80.29 | 80.79 | -1.68 | -2.04% | 12:03 |
| EWL | iShares SWITZERLAND INDEX | 56.68 | 56.72 | 56.23 | 56.45 | -0.36 | -0.63% | 12:03 |
| EWM | iShares MSCI MALAYSIAETF | 26.10 | 26.12 | 26.03 | 26.09 | -0.14 | -0.53% | 12:00 |
| EWO | iShares MSCI AUSTRIA ETF | 30.810 | 30.910 | 30.750 | 30.786 | -0.414 | -1.33% | 11:46 |
| EWP | iShares SPAIN INDEX FUND | 49.9900 | 50.1545 | 49.7701 | 49.9400 | -0.8400 | -1.65% | 12:03 |
| EWQ | iShares FRANCE INDEX FUND | 43.710 | 43.795 | 43.410 | 43.620 | -0.580 | -1.31% | 12:03 |
| EWS | iShares SINGAPORE INDEX | 28.21 | 28.34 | 28.13 | 28.27 | -0.06 | -0.21% | 12:02 |
| EWT | iShares MSCI TAIWAN ETF | 62.49 | 62.77 | 62.18 | 62.67 | -0.49 | -0.78% | 12:03 |
| EWU | iShares UN KINGDOM INDEX FUND | 42.0200 | 42.1700 | 41.8950 | 42.1115 | -0.3285 | -0.77% | 12:03 |
| EWW | iShares MEXICO INDEX FUND | 65.83 | 67.17 | 65.83 | 67.03 | +1.16 | +1.76% | 12:02 |
| EWY | iShares MSCI SOUTH KOREA | 91.33 | 91.90 | 90.74 | 91.45 | -1.57 | -1.69% | 12:03 |
| EWZ | iShares MSCI BRAZIL ETF | 32.650 | 32.800 | 32.505 | 32.740 | -0.040 | -0.12% | 12:03 |
| EZA | iShares MSCI S AFR ETF | 65.85 | 66.11 | 65.37 | 65.96 | -0.17 | -0.26% | 12:00 |
| FEZ | SPDR DJ EU STOXX 50 ETF | 61.520 | 61.675 | 61.100 | 61.395 | -0.815 | -1.31% | 12:02 |
| FXI | iShares FTSE/XINHUA 25 | 39.220 | 39.485 | 39.180 | 39.455 | -0.215 | -0.54% | 12:03 |
| GLD | SPDR GOLD TRUST ETF | 374.84 | 375.51 | 371.62 | 374.17 | +2.52 | +0.68% | 12:03 |
| GSG | iShares GSCI COMMDTY ETF | 23.2600 | 23.3350 | 23.1800 | 23.3272 | +0.0972 | +0.42% | 12:01 |
| GWX | SPDR S&P INTL SM-CAP ETF | 38.6400 | 38.8982 | 38.6400 | 38.8600 | -0.3700 | -0.94% | 11:55 |
| HYG | iShares IBOXX USDHY ETF | 80.02 | 80.13 | 79.99 | 80.09 | 0.00 | 0.00% | 12:03 |
| IAI | iShares DJ US BROKERS | 168.250 | 170.200 | 167.760 | 169.735 | +0.675 | +0.40% | 12:02 |
| IAT | iShares DJ US REGIONAL | 48.350 | 49.125 | 48.150 | 49.010 | +0.430 | +0.89% | 12:01 |
| IDU | iShares DJ US UTIL ETF | 112.51 | 112.95 | 112.33 | 112.53 | -0.03 | -0.03% | 11:25 |
| IEV | iShares S&PEUROPE 350 ETF | 65.34 | 65.44 | 64.94 | 65.28 | -0.68 | -1.03% | 12:02 |
| IEZ | iShares DJ OIL EQUITY & SER | 20.08 | 20.32 | 20.08 | 20.30 | +0.03 | +0.15% | 12:02 |
| IGM | iShares S&P GSTI TEC ETF | 125.530 | 126.035 | 123.500 | 125.280 | -1.110 | -0.88% | 12:03 |
| IJH | iShares S&P MID-CAP 400 ETF | 62.7100 | 63.1915 | 62.5700 | 63.0700 | +0.0600 | +0.10% | 12:03 |
| IJJ | iShares S&PMC 400 VALUE ETF | 124.3200 | 125.4600 | 124.0400 | 125.2845 | +0.3745 | +0.30% | 12:02 |
| IJK | iShares S&PMC 400 GROWTH ETF | 92.220 | 92.905 | 91.980 | 92.750 | -0.070 | -0.08% | 12:03 |
| IJR | iShares S&P SM-CAP 600 ETF | 113.49 | 114.41 | 113.19 | 114.13 | -0.17 | -0.15% | 12:03 |
| IJS | iShares S&PSC 600 VALUE ETF | 106.830 | 107.570 | 106.410 | 107.275 | -0.375 | -0.35% | 11:56 |
| ILF | iShares S&P LATAM 40 ETF | 30.070 | 30.260 | 29.970 | 30.225 | +0.065 | +0.22% | 12:03 |
| IOO | iShares S&P GLOBAL 100 ETF | 123.1100 | 123.2700 | 121.6095 | 122.6850 | -1.1350 | -0.92% | 12:01 |
| IVE | iShares S&P 500 VALUE ETF | 206.5000 | 207.2199 | 205.4400 | 206.5250 | -0.8550 | -0.41% | 12:03 |
| IVV | iShares TRUST S&P 500 IDXETF | 665.31 | 667.47 | 659.09 | 664.85 | -4.14 | -0.62% | 12:03 |
| IVW | iShares S&P 500 GROWTH ETF | 119.300 | 119.815 | 117.770 | 119.100 | -0.970 | -0.81% | 12:03 |
| IWB | iShares TRUST RUSSELL 1000 ETF | 362.10 | 363.44 | 358.95 | 362.00 | -2.16 | -0.59% | 12:03 |
| IWC | iShares RUSSELL MICRO-CAP | 145.4600 | 146.3550 | 144.8114 | 146.1400 | +0.1400 | +0.10% | 11:56 |
| IWD | iShares RUSSELL 1000 VALUE | 201.920 | 202.755 | 201.170 | 202.280 | -0.300 | -0.15% | 12:03 |
| IWF | iShares RUSSELL 1000 GROUP | 463.120 | 465.335 | 457.000 | 462.320 | -4.170 | -0.89% | 12:03 |
| IWM | iShares TRUST RUSSELL 2000 | 231.310 | 233.660 | 230.955 | 233.220 | +0.460 | +0.20% | 12:03 |
| IWN | iShares RUS 2000 VALUE ETF | 170.0000 | 171.8200 | 169.8100 | 171.5525 | +0.6525 | +0.38% | 12:02 |
| IWO | iShares RUSSELL 2000 GROUP ETF | 303.9300 | 307.3150 | 303.2800 | 307.0705 | +0.4905 | +0.16% | 12:02 |
| IWP | iShares RUSS MCAP GROUP ETF | 133.48 | 134.53 | 132.97 | 134.30 | +0.03 | +0.02% | 12:03 |
| IWR | iShares RUSS MCAP IDXETF | 92.65 | 93.23 | 92.46 | 93.13 | +0.05 | +0.05% | 12:02 |
| IWS | iShares RUSSELL MCAP VLETF | 135.06 | 135.90 | 134.90 | 135.71 | +0.06 | +0.04% | 12:03 |
| IWV | iShares TRUST RUSSELL 3000 | 374.4900 | 375.7450 | 371.4632 | 374.6450 | -1.9750 | -0.52% | 12:03 |
| IXC | iShares S&P GLOBAL ENGYETF | 42.730 | 42.920 | 42.670 | 42.895 | -0.115 | -0.27% | 12:02 |
| IYC | iShares DJ US CONSUMER ETF | 98.8000 | 99.3372 | 98.4000 | 98.9900 | -0.7000 | -0.70% | 12:02 |
| IYE | iShares TRUST ENERGY SECURITY ETF | 47.79 | 48.03 | 47.65 | 47.96 | +0.01 | +0.02% | 12:02 |
| IYF | iShares DJ US FINANCIAL SECTOR | 120.830 | 121.880 | 120.770 | 121.645 | +0.335 | +0.28% | 11:57 |
| IYG | iShares DJ US FINANCIAL ETF | 85.510 | 86.010 | 85.380 | 85.795 | -0.085 | -0.10% | 11:57 |
| IYH | iShares DJ US HEALTH CARE ETF | 63.70 | 64.15 | 63.65 | 64.14 | +0.36 | +0.56% | 12:03 |
| IYK | iShares DJ US CONSUMER GOOD | 67.81 | 68.15 | 67.59 | 67.89 | +0.35 | +0.52% | 12:03 |
| IYM | iShares DJ US BASIC MATERIALS | 142.73 | 143.27 | 141.76 | 142.93 | +0.44 | +0.31% | 11:56 |
| IYR | iShares DJ US RL EST ETF | 94.240 | 94.600 | 94.075 | 94.300 | +0.060 | +0.06% | 12:03 |
| IYW | iShares TRUST DJ US TECHETF | 194.56 | 195.63 | 191.31 | 193.94 | -2.40 | -1.22% | 12:03 |
| IYY | iShares DJ US INDEX FUND ETF | 160.7900 | 161.3400 | 159.7900 | 160.9101 | -0.7782 | -0.48% | 11:55 |
| JNK | SPDR LEHMAN BROS HY BOND FUND | 96.330 | 96.505 | 96.320 | 96.440 | -0.020 | -0.02% | 12:03 |
| KBE | SPDR KBW BANK INDEX FUND ETF | 54.880 | 55.885 | 54.850 | 55.770 | +0.580 | +1.05% | 12:02 |
| KIE | SPDR KBW INSURANCE ETF | 58.15 | 58.72 | 58.05 | 58.65 | +0.35 | +0.60% | 12:03 |
| KRE | SPDR KBW REGIONAL BANKING | 58.350 | 59.400 | 58.200 | 59.285 | +0.655 | +1.12% | 12:03 |
| LQD | iShares IBOXX INVTOP ETF | 110.510 | 110.575 | 110.300 | 110.380 | +0.060 | +0.05% | 12:03 |
| OEF | iShares S&P 100 INDEX ETF | 334.0900 | 335.1950 | 330.2300 | 333.2751 | -2.6549 | -0.79% | 12:03 |
| RWR | SPDR DJ WIL REIT ETF | 98.980 | 99.330 | 98.865 | 99.100 | +0.100 | +0.10% | 12:03 |
| RWX | SPDR DJ WIL INTL REALTY ETF | 27.6700 | 27.7265 | 27.5700 | 27.7265 | -0.1235 | -0.44% | 11:52 |
| SCJ | iShares MSCI JAPAN SC ETF | 89.4400 | 89.6200 | 89.3600 | 89.6200 | -1.5161 | -1.66% | 12:00 |
| SDY | SPDR S&P DIVIDEND INDEX FUND | 137.0600 | 137.5550 | 136.8901 | 137.2810 | +0.1710 | +0.12% | 12:02 |
| TFI | SPDR LEH MUNI-BOND ETF | 45.8500 | 45.8750 | 45.7811 | 45.7950 | +0.0450 | +0.10% | 12:02 |
| TIP | iShares LEHMAN BROS TIPS ETF | 110.9100 | 110.9750 | 110.7500 | 110.7901 | +0.0201 | +0.02% | 12:03 |
| XBI | SPDR S&P BIOTECH ETF | 113.940 | 115.480 | 113.250 | 115.435 | +0.605 | +0.53% | 12:03 |
| XES | SPDR S&P OILGAS EQUP ETF | 77.40 | 78.12 | 77.01 | 78.06 | -0.45 | -0.57% | 12:00 |
| XHB | SPDR S&P HMBLDRS INDEX FUND | 99.5300 | 100.5227 | 98.6636 | 99.9000 | -0.5600 | -0.56% | 12:03 |
| XLB | SECTOR SPDR TRUST MTRL ETF | 85.54 | 85.97 | 85.10 | 85.53 | +0.08 | +0.09% | 12:03 |
| XLE | SPDR ENERGY SECTOR ETF | 90.00 | 90.49 | 89.70 | 90.32 | -0.02 | -0.02% | 12:03 |
| XLF | SPDR FINANCIAL SECTOR ETF | 51.280 | 51.580 | 51.145 | 51.380 | -0.070 | -0.14% | 12:03 |
| XLI | SPDR INDUSTRIAL SECTOR ETF | 149.860 | 150.740 | 149.095 | 150.100 | -0.420 | -0.28% | 12:03 |
| XLK | SPDR TECH SECURITY ETF | 280.96 | 282.64 | 276.47 | 279.99 | -3.65 | -1.29% | 12:03 |
| XLP | SPDR CONSUMER STAPLES SECURITY ETF | 76.980 | 77.360 | 76.635 | 76.920 | +0.150 | +0.20% | 12:03 |
| XLU | SPDR UTIL SECTOR ETF | 89.6400 | 90.0355 | 89.3200 | 89.6100 | +0.0500 | +0.06% | 12:03 |
| XLV | SPDR SELECT SECTOR HEALTH ETF | 151.750 | 152.540 | 151.152 | 152.470 | +0.770 | +0.51% | 12:03 |
| XLY | SPDR CONSUMER DISCRETIONARY SECURITY ETF | 226.05 | 227.24 | 224.15 | 225.76 | -2.96 | -1.29% | 12:03 |
| XME | SPDR S&P METALS & MINING | 89.620 | 91.155 | 89.250 | 90.495 | +0.375 | +0.42% | 12:03 |
| XOP | SPDR S&P OILGAS EPL ETF | 130.330 | 131.480 | 129.742 | 131.340 | -0.100 | -0.08% | 12:02 |
| XRT | SPDR S&P RETAIL ETF | 78.19 | 78.89 | 77.94 | 78.50 | -0.20 | -0.25% | 12:03 |
| TXDV | iShares CANADIAN DJ CANADA SELECT DIVIDEND | 400.50 | 401.60 | 400.08 | 401.54 | -0.58 | -0.14% | 12:03 |
| XCB | iShares CANADIAN DEX ALL | 20.38 | 20.39 | 20.33 | 20.34 | -0.03 | -0.15% | 11:57 |
| XGD | iShares CANADIAN S&P TSX GLOBAL GOLD | 46.31 | 46.60 | 45.49 | 46.05 | +0.18 | +0.39% | 12:00 |
| 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