| Market | Name | Open | High | Low | Last | Change | Pct | Time |
|---|---|---|---|---|---|---|---|---|
| AAXJ | iShares MSCI ASIA EX ETF | 105.675 | 106.352 | 105.474 | 106.024 | -0.444 | -0.42% | 16:19 |
| ACWI | iShares MSCI ACWI FUND | 146.95 | 147.46 | 146.62 | 147.32 | -0.49 | -0.33% | 16:19 |
| ACWX | iShares MSCI ACW US IND | 74.307 | 74.585 | 74.111 | 74.317 | -0.106 | -0.14% | 16:19 |
| IBB | iShares NSDQ BIOTECH ETF | 174.03 | 175.50 | 173.06 | 175.47 | +1.57 | +0.90% | 16:19 |
| BIL | SPDR LHM 1-3-MO TBIL | 91.62 | 91.63 | 91.62 | 91.62 | +0.02 | +0.02% | 15:59 |
| BWX | SPDR SER TRUST LHMN ITB ETF | 23.0200 | 23.0700 | 22.9765 | 23.0346 | +0.0046 | +0.02% | 15:59 |
| CWI | SPDR MSCI ACWI EXUS ETF | 39.8000 | 39.9650 | 39.7001 | 39.7700 | -0.1600 | -0.40% | 15:59 |
| DIA | DIAMONDS TRUST SENIOR 1 ETF | 489.66 | 490.95 | 486.76 | 489.37 | -5.49 | -1.12% | 15:59 |
| EEM | iShares MSCI EMERGING MK ETF | 62.18 | 65.96 | 62.12 | 62.56 | -0.15 | -0.24% | 15:59 |
| EFA | iShares MSCI EAFE IDXETF | 105.620 | 105.940 | 105.260 | 105.365 | -0.205 | -0.19% | 15:59 |
| EPP | iShares MSCI PACIFIC EXJAPAN | 56.88 | 57.04 | 56.68 | 56.85 | +0.05 | +0.09% | 15:59 |
| EWA | iShares MSCI AUS INDXETF | 30.1100 | 30.2403 | 30.0050 | 30.1100 | -0.0300 | -0.10% | 15:59 |
| EWC | iShares MSCI CANADA ETF | 57.950 | 58.780 | 57.800 | 57.975 | -0.175 | -0.30% | 15:59 |
| EWD | iShares SWEDEN INDEX FUND | 54.610 | 54.930 | 54.370 | 54.705 | +0.145 | +0.26% | 15:59 |
| EWG | iShares GERMANY INDEX | 44.430 | 44.650 | 44.325 | 44.330 | -0.230 | -0.52% | 15:59 |
| EWH | iShares HONG KONG INDEX | 24.09 | 24.27 | 24.06 | 24.20 | +0.33 | +1.36% | 15:59 |
| EWI | iShares ITALY INDEX FUND | 57.760 | 57.860 | 57.240 | 57.335 | -0.595 | -1.04% | 15:59 |
| EWJ | iShares JAPAN INDEX FUND | 92.670 | 92.810 | 92.250 | 92.365 | -0.115 | -0.12% | 15:59 |
| EWL | iShares SWITZERLAND INDEX | 65.140 | 65.525 | 64.910 | 65.105 | +0.475 | +0.73% | 15:59 |
| EWM | iShares MSCI MALAYSIAETF | 29.180 | 29.280 | 29.100 | 29.205 | -0.445 | -1.52% | 15:59 |
| EWO | iShares MSCI AUSTRIA ETF | 38.20 | 38.38 | 37.84 | 37.88 | -0.58 | -1.53% | 15:59 |
| EWP | iShares SPAIN INDEX FUND | 57.97 | 58.10 | 57.20 | 57.31 | -0.81 | -1.42% | 15:59 |
| EWQ | iShares FRANCE INDEX FUND | 47.940 | 48.250 | 47.810 | 47.855 | -0.495 | -1.03% | 15:59 |
| EWS | iShares SINGAPORE INDEX | 28.900 | 28.905 | 28.715 | 28.760 | -0.040 | -0.14% | 15:59 |
| EWT | iShares MSCI TAIWAN ETF | 74.940 | 75.800 | 74.805 | 75.660 | -0.480 | -0.63% | 15:59 |
| EWU | iShares UN KINGDOM INDEX FUND | 48.7600 | 48.9199 | 48.5950 | 48.7050 | +0.0950 | +0.20% | 15:59 |
| EWW | iShares MEXICO INDEX FUND | 80.30 | 81.55 | 79.85 | 80.92 | +0.26 | +0.32% | 15:59 |
| EWY | iShares MSCI SOUTH KOREA | 148.13 | 151.55 | 147.97 | 151.23 | +0.82 | +0.54% | 15:59 |
| EWZ | iShares MSCI BRAZIL ETF | 38.740 | 39.120 | 38.615 | 38.715 | -0.385 | -0.99% | 15:59 |
| EZA | iShares MSCI S AFR ETF | 80.920 | 81.755 | 80.665 | 81.580 | +0.820 | +1.00% | 15:59 |
| FEZ | SPDR DJ EU STOXX 50 ETF | 68.7400 | 69.0300 | 68.4400 | 68.5186 | -0.6414 | -0.94% | 15:59 |
| FXI | iShares FTSE/XINHUA 25 | 37.310 | 37.435 | 37.200 | 37.290 | -0.100 | -0.27% | 15:59 |
| GLD | SPDR GOLD TRUST ETF | 480.84 | 483.90 | 479.11 | 483.76 | +6.28 | +1.30% | 15:59 |
| GSG | iShares GSCI COMMDTY ETF | 25.980 | 26.010 | 25.800 | 25.965 | +0.345 | +1.33% | 15:59 |
| GWX | SPDR S&P INTL SM-CAP ETF | 46.4900 | 46.5699 | 46.2800 | 46.4850 | +0.1950 | +0.42% | 15:57 |
| HYG | iShares IBOXX USDHY ETF | 80.710 | 80.800 | 80.650 | 80.715 | -0.135 | -0.17% | 15:59 |
| IAI | iShares DJ US BROKERS | 173.81 | 173.81 | 169.50 | 170.59 | -6.06 | -3.55% | 15:56 |
| IAT | iShares DJ US REGIONAL | 58.20 | 58.20 | 55.66 | 56.11 | -2.96 | -5.27% | 15:59 |
| IDU | iShares DJ US UTIL ETF | 119.26 | 120.82 | 119.26 | 120.61 | +1.36 | +1.13% | 15:59 |
| IEV | iShares S&PEUROPE 350 ETF | 74.110 | 74.450 | 73.935 | 73.970 | -0.260 | -0.35% | 15:59 |
| IEZ | iShares DJ OIL EQUITY & SER | 29.000 | 29.155 | 28.745 | 28.960 | +0.040 | +0.14% | 15:59 |
| IGM | iShares S&P GSTI TEC ETF | 123.35 | 124.51 | 122.95 | 124.14 | -1.23 | -0.99% | 15:59 |
| IJH | iShares S&P MID-CAP 400 ETF | 71.290 | 71.485 | 70.820 | 71.460 | -0.610 | -0.85% | 15:59 |
| IJJ | iShares S&PMC 400 VALUE ETF | 140.30 | 140.39 | 139.22 | 140.11 | -1.66 | -1.18% | 15:59 |
| IJK | iShares S&PMC 400 GROWTH ETF | 105.810 | 106.545 | 105.390 | 106.545 | -0.665 | -0.62% | 15:58 |
| IJR | iShares S&P SM-CAP 600 ETF | 129.9500 | 130.1299 | 128.7000 | 129.6250 | -1.7650 | -1.36% | 15:59 |
| IJS | iShares S&PSC 600 VALUE ETF | 123.05 | 123.05 | 121.88 | 122.69 | -1.76 | -1.43% | 15:59 |
| ILF | iShares S&P LATAM 40 ETF | 36.5300 | 36.9200 | 36.4050 | 36.4599 | -0.3401 | -0.93% | 15:59 |
| IOO | iShares S&P GLOBAL 100 ETF | 127.24 | 127.99 | 127.13 | 127.46 | -0.95 | -0.74% | 15:59 |
| IVE | iShares S&P 500 VALUE ETF | 220.99 | 222.33 | 220.32 | 222.04 | +0.10 | +0.05% | 15:59 |
| IVV | iShares TRUST S&P 500 IDXETF | 686.14 | 689.37 | 684.72 | 688.97 | -3.44 | -0.50% | 15:59 |
| IVW | iShares S&P 500 GROWTH ETF | 119.050 | 119.960 | 118.850 | 119.525 | -1.165 | -0.97% | 15:59 |
| IWB | iShares TRUST RUSSELL 1000 ETF | 374.3900 | 376.2600 | 373.7488 | 376.1400 | -1.9500 | -0.52% | 15:59 |
| IWC | iShares RUSSELL MICRO-CAP | 168.4300 | 168.8400 | 167.0300 | 168.0300 | -3.1506 | -1.87% | 15:50 |
| IWD | iShares RUSSELL 1000 VALUE | 223.98 | 225.56 | 223.42 | 225.37 | -0.01 | -0.00% | 15:59 |
| IWF | iShares RUSSELL 1000 GROUP | 448.38 | 451.31 | 447.32 | 449.98 | -4.17 | -0.93% | 15:59 |
| IWM | iShares TRUST RUSSELL 2000 | 262.060 | 262.760 | 259.770 | 261.305 | -4.685 | -1.79% | 15:59 |
| IWN | iShares RUS 2000 VALUE ETF | 198.4500 | 198.8350 | 196.3922 | 197.3200 | -3.5000 | -1.77% | 15:59 |
| IWO | iShares RUSSELL 2000 GROUP ETF | 335.03 | 336.47 | 332.53 | 334.93 | -5.73 | -1.71% | 15:59 |
| IWP | iShares RUSS MCAP GROUP ETF | 135.89 | 136.64 | 135.41 | 136.62 | -1.50 | -1.10% | 15:59 |
| IWR | iShares RUSS MCAP IDXETF | 102.510 | 103.030 | 102.080 | 102.945 | -0.495 | -0.48% | 15:59 |
| IWS | iShares RUSSELL MCAP VLETF | 153.15 | 154.00 | 152.60 | 153.87 | -0.42 | -0.27% | 15:59 |
| IWV | iShares TRUST RUSSELL 3000 | 389.0800 | 390.6471 | 388.1800 | 390.4500 | -2.2400 | -0.57% | 15:59 |
| IXC | iShares S&P GLOBAL ENGYETF | 51.540 | 51.970 | 51.085 | 51.790 | +0.830 | +1.60% | 15:59 |
| IYC | iShares DJ US CONSUMER ETF | 102.210 | 103.210 | 101.970 | 103.165 | +0.545 | +0.53% | 15:59 |
| IYE | iShares TRUST ENERGY SECURITY ETF | 58.75 | 59.29 | 58.04 | 59.00 | +0.84 | +1.42% | 15:59 |
| IYF | iShares DJ US FINANCIAL SECTOR | 124.17 | 124.38 | 121.58 | 122.49 | -3.17 | -2.59% | 15:59 |
| IYG | iShares DJ US FINANCIAL ETF | 86.95 | 86.95 | 85.25 | 85.84 | -2.41 | -2.80% | 15:57 |
| IYH | iShares DJ US HEALTH CARE ETF | 65.37 | 66.82 | 65.37 | 66.81 | +1.04 | +1.56% | 15:59 |
| IYK | iShares DJ US CONSUMER GOOD | 76.880 | 77.700 | 76.875 | 77.565 | +0.845 | +1.09% | 15:59 |
| IYM | iShares DJ US BASIC MATERIALS | 187.1000 | 188.8082 | 186.6600 | 188.6400 | +1.4800 | +0.78% | 15:59 |
| IYR | iShares DJ US RL EST ETF | 100.820 | 101.790 | 100.680 | 101.227 | +0.177 | +0.17% | 15:59 |
| IYW | iShares TRUST DJ US TECHETF | 189.640 | 191.280 | 188.820 | 189.525 | -3.675 | -1.94% | 15:59 |
| IYY | iShares DJ US INDEX FUND ETF | 166.16 | 166.97 | 166.15 | 166.95 | -0.88 | -0.53% | 15:59 |
| JNK | SPDR LEHMAN BROS HY BOND FUND | 97.360 | 97.405 | 97.230 | 97.260 | -0.220 | -0.23% | 15:59 |
| KBE | SPDR KBW BANK INDEX FUND ETF | 63.030 | 63.200 | 60.620 | 60.995 | -3.235 | -5.30% | 15:59 |
| KIE | SPDR KBW INSURANCE ETF | 57.850 | 58.285 | 57.540 | 58.105 | +0.065 | +0.11% | 15:59 |
| KRE | SPDR KBW REGIONAL BANKING | 68.900 | 69.280 | 66.160 | 66.685 | -3.705 | -5.55% | 15:59 |
| LQD | iShares IBOXX INVTOP ETF | 111.730 | 111.930 | 111.660 | 111.695 | -0.025 | -0.02% | 15:59 |
| OEF | iShares S&P 100 INDEX ETF | 333.56 | 335.07 | 332.74 | 334.60 | -2.31 | -0.69% | 15:59 |
| RWR | SPDR DJ WIL REIT ETF | 108.20 | 109.24 | 107.89 | 108.13 | -0.35 | -0.32% | 15:59 |
| RWX | SPDR DJ WIL INTL REALTY ETF | 30.32 | 30.45 | 30.29 | 30.29 | -0.17 | -0.56% | 15:59 |
| SCJ | iShares MSCI JAPAN SC ETF | 107.2700 | 107.3199 | 106.8900 | 106.9699 | +0.6799 | +0.64% | 15:57 |
| SDY | SPDR S&P DIVIDEND INDEX FUND | 154.690 | 156.000 | 154.451 | 155.900 | +0.850 | +0.55% | 15:59 |
| TFI | SPDR LEH MUNI-BOND ETF | 46.49 | 46.50 | 46.45 | 46.49 | +0.04 | +0.09% | 15:59 |
| TIP | iShares LEHMAN BROS TIPS ETF | 111.9800 | 111.9800 | 111.7901 | 111.8700 | +0.1600 | +0.14% | 15:59 |
| XBI | SPDR S&P BIOTECH ETF | 126.070 | 127.500 | 125.760 | 127.365 | -0.305 | -0.24% | 15:59 |
| XES | SPDR S&P OILGAS EQUP ETF | 112.750 | 113.359 | 111.690 | 112.730 | +0.430 | +0.38% | 15:59 |
| XHB | SPDR S&P HMBLDRS INDEX FUND | 114.50 | 115.82 | 113.70 | 115.32 | +0.01 | +0.01% | 15:59 |
| XLB | SECTOR SPDR TRUST MTRL ETF | 52.8600 | 53.4850 | 52.6700 | 53.3983 | +0.3983 | +0.75% | 15:59 |
| XLE | SPDR ENERGY SECTOR ETF | 55.640 | 56.150 | 54.925 | 55.885 | +0.835 | +1.49% | 15:59 |
| XLF | SPDR FINANCIAL SECTOR ETF | 51.88 | 52.06 | 51.01 | 51.36 | -1.14 | -2.22% | 15:59 |
| XLI | SPDR INDUSTRIAL SECTOR ETF | 175.370 | 177.225 | 175.030 | 177.040 | +0.340 | +0.19% | 15:59 |
| XLK | SPDR TECH SECURITY ETF | 138.310 | 139.765 | 137.940 | 138.700 | -2.310 | -1.66% | 15:59 |
| XLP | SPDR CONSUMER STAPLES SECURITY ETF | 88.980 | 90.060 | 88.960 | 89.955 | +1.095 | +1.22% | 15:59 |
| XLU | SPDR UTIL SECTOR ETF | 47.16 | 47.80 | 47.13 | 47.71 | +0.53 | +1.11% | 15:59 |
| XLV | SPDR SELECT SECTOR HEALTH ETF | 156.740 | 160.135 | 156.705 | 160.095 | +2.675 | +1.67% | 15:59 |
| XLY | SPDR CONSUMER DISCRETIONARY SECURITY ETF | 116.010 | 116.930 | 115.650 | 116.835 | -0.215 | -0.18% | 15:59 |
| XME | SPDR S&P METALS & MINING | 119.100 | 119.480 | 117.410 | 119.245 | -0.785 | -0.66% | 15:59 |
| XOP | SPDR S&P OILGAS EPL ETF | 151.120 | 154.000 | 149.910 | 153.655 | +3.865 | +2.51% | 15:59 |
| XRT | SPDR S&P RETAIL ETF | 86.860 | 87.265 | 86.300 | 86.935 | -0.735 | -0.85% | 15:59 |
| TXDV | iShares CANADIAN DJ CANADA SELECT DIVIDEND | 443.58 | 445.55 | 443.38 | 444.29 | -0.34 | -0.08% | 15:59 |
| XCB | iShares CANADIAN DEX ALL | 20.450 | 20.460 | 20.425 | 20.450 | +0.020 | +0.10% | 15:59 |
| XGD | iShares CANADIAN S&P TSX GLOBAL GOLD | 68.57 | 69.20 | 68.17 | 69.00 | +0.94 | +1.36% | 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