| Market | Name | Open | High | Low | Last | Change | Pct | Time |
|---|---|---|---|---|---|---|---|---|
| AAXJ | iShares MSCI ASIA EX ETF | 94.460 | 96.750 | 93.930 | 96.085 | -1.105 | -1.15% | 15:59 |
| ACWI | iShares MSCI ACWI FUND | 137.320 | 139.970 | 137.065 | 139.410 | -0.260 | -0.19% | 15:59 |
| ACWX | iShares MSCI ACW US IND | 67.76 | 69.23 | 67.67 | 68.90 | -0.49 | -0.71% | 15:59 |
| IBB | iShares NSDQ BIOTECH ETF | 167.70 | 171.09 | 167.14 | 169.43 | -0.70 | -0.41% | 15:59 |
| BIL | SPDR LHM 1-3-MO TBIL | 91.4300 | 91.4400 | 91.4200 | 91.4299 | +0.0299 | +0.03% | 15:59 |
| BWX | SPDR SER TRUST LHMN ITB ETF | 21.82 | 21.96 | 21.76 | 21.88 | -0.08 | -0.37% | 15:59 |
| CWI | SPDR MSCI ACWI EXUS ETF | 36.190 | 37.155 | 36.190 | 36.850 | -0.150 | -0.41% | 15:59 |
| DIA | DIAMONDS TRUST SENIOR 1 ETF | 460.18 | 467.52 | 458.88 | 465.02 | -0.46 | -0.10% | 15:59 |
| EEM | iShares MSCI EMERGING MK ETF | 55.550 | 57.030 | 55.430 | 56.595 | -0.635 | -1.12% | 15:59 |
| EFA | iShares MSCI EAFE IDXETF | 96.54 | 98.42 | 96.36 | 98.05 | -0.56 | -0.57% | 15:59 |
| EPP | iShares MSCI PACIFIC EXJAPAN | 52.87 | 53.87 | 52.81 | 53.57 | -0.08 | -0.15% | 15:59 |
| EWA | iShares MSCI AUS INDXETF | 27.740 | 28.310 | 27.695 | 28.095 | +0.005 | +0.02% | 15:59 |
| EWC | iShares MSCI CANADA ETF | 54.3900 | 55.4100 | 54.3222 | 55.3150 | +0.1350 | +0.24% | 15:59 |
| EWD | iShares SWEDEN INDEX FUND | 48.400 | 49.621 | 48.340 | 49.540 | -0.010 | -0.02% | 15:59 |
| EWG | iShares GERMANY INDEX | 39.150 | 40.050 | 39.090 | 39.895 | -0.305 | -0.76% | 15:59 |
| EWH | iShares HONG KONG INDEX | 22.890 | 23.195 | 22.820 | 23.165 | -0.085 | -0.37% | 15:59 |
| EWI | iShares ITALY INDEX FUND | 53.220 | 54.420 | 53.220 | 54.305 | -0.205 | -0.38% | 15:59 |
| EWJ | iShares JAPAN INDEX FUND | 83.98 | 85.84 | 83.74 | 85.30 | -1.18 | -1.38% | 15:59 |
| EWL | iShares SWITZERLAND INDEX | 58.52 | 59.46 | 58.28 | 58.96 | -0.54 | -0.92% | 15:59 |
| EWM | iShares MSCI MALAYSIAETF | 28.21 | 28.41 | 28.06 | 28.35 | -0.30 | -1.06% | 15:59 |
| EWO | iShares MSCI AUSTRIA ETF | 35.21 | 35.84 | 35.16 | 35.82 | -0.21 | -0.59% | 15:59 |
| EWP | iShares SPAIN INDEX FUND | 53.700 | 54.930 | 53.700 | 54.845 | -0.095 | -0.17% | 15:59 |
| EWQ | iShares FRANCE INDEX FUND | 42.990 | 43.795 | 42.990 | 43.735 | -0.115 | -0.26% | 15:59 |
| EWS | iShares SINGAPORE INDEX | 27.990 | 28.410 | 27.960 | 28.295 | -0.185 | -0.65% | 15:59 |
| EWT | iShares MSCI TAIWAN ETF | 69.33 | 71.18 | 69.05 | 70.77 | -0.95 | -1.34% | 15:59 |
| EWU | iShares UN KINGDOM INDEX FUND | 45.560 | 46.370 | 45.530 | 46.235 | -0.115 | -0.25% | 15:59 |
| EWW | iShares MEXICO INDEX FUND | 75.12 | 77.76 | 74.81 | 76.13 | -0.24 | -0.32% | 15:59 |
| EWY | iShares MSCI SOUTH KOREA | 117.36 | 124.91 | 116.89 | 122.91 | -3.31 | -2.69% | 15:59 |
| EWZ | iShares MSCI BRAZIL ETF | 37.850 | 38.750 | 37.755 | 38.360 | -0.010 | -0.03% | 15:59 |
| EZA | iShares MSCI S AFR ETF | 66.45 | 68.84 | 66.35 | 67.96 | -0.86 | -1.26% | 15:59 |
| FEZ | SPDR DJ EU STOXX 50 ETF | 61.510 | 62.880 | 61.310 | 62.465 | -0.575 | -0.92% | 15:59 |
| FXI | iShares FTSE/XINHUA 25 | 35.090 | 35.660 | 35.070 | 35.565 | +0.005 | +0.01% | 15:59 |
| GLD | SPDR GOLD TRUST ETF | 422.31 | 431.67 | 421.17 | 429.19 | -8.63 | -2.01% | 15:59 |
| GSG | iShares GSCI COMMDTY ETF | 33.59 | 33.68 | 32.85 | 33.45 | +1.54 | +4.60% | 15:59 |
| GWX | SPDR S&P INTL SM-CAP ETF | 41.770 | 42.690 | 41.715 | 42.510 | -0.560 | -1.31% | 15:58 |
| HYG | iShares IBOXX USDHY ETF | 79.08 | 79.63 | 79.08 | 79.55 | +0.18 | +0.23% | 15:59 |
| IAI | iShares DJ US BROKERS | 161.85 | 166.91 | 161.85 | 166.16 | +1.32 | +0.79% | 15:59 |
| IAT | iShares DJ US REGIONAL | 53.58 | 54.78 | 53.28 | 54.75 | +0.28 | +0.51% | 15:59 |
| IDU | iShares DJ US UTIL ETF | 116.42 | 117.99 | 116.26 | 117.48 | +0.87 | +0.74% | 15:59 |
| IEV | iShares S&PEUROPE 350 ETF | 67.45 | 68.78 | 67.45 | 68.61 | -0.32 | -0.47% | 15:59 |
| IEZ | iShares DJ OIL EQUITY & SER | 28.670 | 29.100 | 28.330 | 28.535 | +0.135 | +0.47% | 15:59 |
| IGM | iShares S&P GSTI TEC ETF | 117.58 | 121.22 | 117.18 | 121.16 | +0.86 | +0.71% | 15:59 |
| IJH | iShares S&P MID-CAP 400 ETF | 67.070 | 68.800 | 66.885 | 68.150 | +0.050 | +0.07% | 15:59 |
| IJJ | iShares S&PMC 400 VALUE ETF | 131.71 | 134.22 | 131.17 | 133.23 | +0.08 | +0.06% | 15:59 |
| IJK | iShares S&PMC 400 GROWTH ETF | 99.880 | 102.885 | 99.685 | 101.840 | +0.100 | +0.10% | 15:59 |
| IJR | iShares S&P SM-CAP 600 ETF | 123.12 | 126.20 | 122.86 | 125.41 | +0.49 | +0.39% | 15:59 |
| IJS | iShares S&PSC 600 VALUE ETF | 117.27 | 119.56 | 116.95 | 118.91 | +0.24 | +0.20% | 15:59 |
| ILF | iShares S&P LATAM 40 ETF | 35.1100 | 36.0911 | 35.0700 | 35.6200 | -0.0600 | -0.17% | 15:59 |
| IOO | iShares S&P GLOBAL 100 ETF | 120.200 | 121.966 | 119.905 | 121.895 | -0.165 | -0.14% | 15:59 |
| IVE | iShares S&P 500 VALUE ETF | 210.10 | 212.59 | 209.65 | 211.75 | +0.26 | +0.12% | 15:59 |
| IVV | iShares TRUST S&P 500 IDXETF | 649.27 | 660.95 | 648.08 | 658.99 | +0.93 | +0.14% | 16:00 |
| IVW | iShares S&P 500 GROWTH ETF | 112.51 | 114.98 | 112.01 | 114.63 | +0.02 | +0.02% | 15:59 |
| IWB | iShares TRUST RUSSELL 1000 ETF | 354.59 | 361.05 | 353.87 | 359.79 | +0.43 | +0.12% | 15:59 |
| IWC | iShares RUSSELL MICRO-CAP | 158.00 | 163.06 | 158.00 | 162.65 | +2.06 | +1.27% | 15:58 |
| IWD | iShares RUSSELL 1000 VALUE | 212.9700 | 216.4400 | 212.6601 | 215.5500 | +0.6100 | +0.28% | 15:59 |
| IWF | iShares RUSSELL 1000 GROUP | 423.34 | 431.38 | 421.17 | 429.92 | -0.19 | -0.04% | 15:59 |
| IWM | iShares TRUST RUSSELL 2000 | 244.96 | 252.37 | 244.87 | 251.25 | +1.69 | +0.67% | 15:59 |
| IWN | iShares RUS 2000 VALUE ETF | 188.14 | 192.56 | 187.72 | 192.25 | +1.49 | +0.78% | 15:59 |
| IWO | iShares RUSSELL 2000 GROUP ETF | 308.72 | 320.43 | 308.37 | 318.18 | +2.02 | +0.63% | 15:59 |
| IWP | iShares RUSS MCAP GROUP ETF | 126.44 | 130.54 | 126.14 | 129.20 | +0.41 | +0.32% | 15:59 |
| IWR | iShares RUSS MCAP IDXETF | 96.69 | 98.99 | 96.54 | 98.34 | +0.43 | +0.44% | 15:59 |
| IWS | iShares RUSSELL MCAP VLETF | 145.070 | 148.240 | 144.915 | 147.410 | +0.700 | +0.47% | 15:59 |
| IWV | iShares TRUST RUSSELL 3000 | 368.420 | 375.130 | 367.665 | 373.805 | +0.575 | +0.15% | 15:59 |
| IXC | iShares S&P GLOBAL ENGYETF | 57.1300 | 57.6091 | 56.1400 | 56.4800 | +0.6600 | +1.17% | 15:59 |
| IYC | iShares DJ US CONSUMER ETF | 95.81 | 97.56 | 95.51 | 96.93 | -0.35 | -0.36% | 15:59 |
| IYE | iShares TRUST ENERGY SECURITY ETF | 63.880 | 64.565 | 62.510 | 62.800 | +0.340 | +0.54% | 16:00 |
| IYF | iShares DJ US FINANCIAL SECTOR | 116.450 | 119.060 | 116.145 | 118.445 | +0.385 | +0.33% | 15:59 |
| IYG | iShares DJ US FINANCIAL ETF | 81.800 | 83.555 | 81.520 | 83.190 | +0.270 | +0.32% | 15:56 |
| IYH | iShares DJ US HEALTH CARE ETF | 61.65 | 62.33 | 61.42 | 61.66 | -0.46 | -0.75% | 15:59 |
| IYK | iShares DJ US CONSUMER GOOD | 69.590 | 69.990 | 69.380 | 69.975 | +0.405 | +0.58% | 15:59 |
| IYM | iShares DJ US BASIC MATERIALS | 176.73 | 180.58 | 175.90 | 178.85 | +0.09 | +0.05% | 15:58 |
| IYR | iShares DJ US RL EST ETF | 94.670 | 96.355 | 94.240 | 96.250 | +1.370 | +1.42% | 15:59 |
| IYW | iShares TRUST DJ US TECHETF | 180.54 | 185.49 | 179.56 | 185.35 | +0.93 | +0.50% | 15:59 |
| IYY | iShares DJ US INDEX FUND ETF | 157.62 | 160.30 | 157.21 | 159.78 | +0.13 | +0.08% | 15:59 |
| JNK | SPDR LEHMAN BROS HY BOND FUND | 95.10 | 95.79 | 95.10 | 95.71 | +0.24 | +0.25% | 15:59 |
| KBE | SPDR KBW BANK INDEX FUND ETF | 59.120 | 60.310 | 58.830 | 60.235 | +0.135 | +0.22% | 15:59 |
| KIE | SPDR KBW INSURANCE ETF | 54.31 | 55.50 | 54.21 | 55.19 | +0.49 | +0.89% | 16:00 |
| KRE | SPDR KBW REGIONAL BANKING | 64.750 | 66.010 | 64.465 | 65.955 | +0.105 | +0.16% | 15:59 |
| LQD | iShares IBOXX INVTOP ETF | 108.41 | 109.25 | 108.37 | 109.11 | +0.45 | +0.41% | 15:59 |
| OEF | iShares S&P 100 INDEX ETF | 316.290 | 321.170 | 315.135 | 320.350 | -0.020 | -0.01% | 15:59 |
| RWR | SPDR DJ WIL REIT ETF | 101.18 | 102.79 | 101.07 | 102.66 | +1.09 | +1.06% | 15:59 |
| RWX | SPDR DJ WIL INTL REALTY ETF | 26.8300 | 27.0799 | 26.6200 | 26.9700 | -0.1000 | -0.37% | 15:59 |
| SCJ | iShares MSCI JAPAN SC ETF | 97.25 | 98.89 | 97.11 | 98.32 | -1.21 | -1.23% | 15:59 |
| SDY | SPDR S&P DIVIDEND INDEX FUND | 145.34 | 146.86 | 145.04 | 146.13 | +0.29 | +0.20% | 15:59 |
| TFI | SPDR LEH MUNI-BOND ETF | 45.290 | 45.380 | 45.250 | 45.355 | +0.055 | +0.12% | 15:59 |
| TIP | iShares LEHMAN BROS TIPS ETF | 110.530 | 110.830 | 110.475 | 110.820 | +0.460 | +0.42% | 15:59 |
| XBI | SPDR S&P BIOTECH ETF | 125.6600 | 129.9462 | 125.5700 | 128.9850 | +0.4350 | +0.34% | 15:59 |
| XES | SPDR S&P OILGAS EQUP ETF | 114.550 | 117.340 | 114.450 | 115.215 | +1.435 | +1.24% | 15:59 |
| XHB | SPDR S&P HMBLDRS INDEX FUND | 97.320 | 100.330 | 96.430 | 98.225 | -0.985 | -1.00% | 15:59 |
| XLB | SECTOR SPDR TRUST MTRL ETF | 50.08 | 50.92 | 49.91 | 50.40 | -0.06 | -0.12% | 15:59 |
| XLE | SPDR ENERGY SECTOR ETF | 60.530 | 61.010 | 58.980 | 59.265 | +0.295 | +0.50% | 15:59 |
| XLF | SPDR FINANCIAL SECTOR ETF | 48.81 | 49.81 | 48.60 | 49.54 | +0.10 | +0.20% | 15:59 |
| XLI | SPDR INDUSTRIAL SECTOR ETF | 161.72 | 165.74 | 161.14 | 163.78 | -0.65 | -0.40% | 15:59 |
| XLK | SPDR TECH SECURITY ETF | 132.0100 | 136.0400 | 131.3546 | 135.9700 | +1.0600 | +0.78% | 15:59 |
| XLP | SPDR CONSUMER STAPLES SECURITY ETF | 81.700 | 81.980 | 81.160 | 81.905 | +0.445 | +0.54% | 15:59 |
| XLU | SPDR UTIL SECTOR ETF | 46.0400 | 46.5900 | 45.9099 | 46.3500 | +0.2400 | +0.52% | 15:59 |
| XLV | SPDR SELECT SECTOR HEALTH ETF | 146.9300 | 148.3600 | 146.2700 | 146.7901 | -0.9399 | -0.64% | 15:59 |
| XLY | SPDR CONSUMER DISCRETIONARY SECURITY ETF | 107.46 | 109.53 | 107.10 | 108.15 | -1.65 | -1.53% | 15:59 |
| XME | SPDR S&P METALS & MINING | 106.77 | 111.77 | 106.77 | 110.76 | +0.86 | +0.78% | 15:59 |
| XOP | SPDR S&P OILGAS EPL ETF | 181.730 | 182.310 | 175.955 | 177.720 | +2.870 | +1.61% | 16:00 |
| XRT | SPDR S&P RETAIL ETF | 79.620 | 81.150 | 78.920 | 80.485 | -0.115 | -0.14% | 15:59 |
| TXDV | iShares CANADIAN DJ CANADA SELECT DIVIDEND | 433.92 | 438.36 | 433.92 | 438.23 | +3.66 | +0.84% | 16:00 |
| XCB | iShares CANADIAN DEX ALL | 19.98 | 20.05 | 19.97 | 20.03 | +0.04 | +0.20% | 15:38 |
| XGD | iShares CANADIAN S&P TSX GLOBAL GOLD | 56.15 | 59.39 | 56.00 | 58.77 | -0.25 | -0.43% | 15:59 |
| 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