| Market | Name | Open | High | Low | Last | Change | Pct | Time |
|---|---|---|---|---|---|---|---|---|
| AAXJ | iShares MSCI ASIA EX ETF | 97.78 | 98.02 | 95.44 | 95.70 | -3.46 | -3.62% | 15:59 |
| ACWI | iShares MSCI ACWI FUND | 138.800 | 139.030 | 135.845 | 136.500 | -2.880 | -2.11% | 15:59 |
| ACWX | iShares MSCI ACW US IND | 67.88 | 68.13 | 66.05 | 66.37 | -2.09 | -3.15% | 15:59 |
| IBB | iShares NSDQ BIOTECH ETF | 164.170 | 165.355 | 161.165 | 161.695 | -2.765 | -1.71% | 15:59 |
| BIL | SPDR LHM 1-3-MO TBIL | 91.560 | 91.570 | 91.560 | 91.565 | +0.025 | +0.03% | 15:59 |
| BWX | SPDR SER TRUST LHMN ITB ETF | 22.020 | 22.120 | 21.900 | 21.915 | -0.275 | -1.25% | 15:59 |
| CWI | SPDR MSCI ACWI EXUS ETF | 36.42 | 36.42 | 35.30 | 35.46 | -1.12 | -3.15% | 15:59 |
| DIA | DIAMONDS TRUST SENIOR 1 ETF | 458.8100 | 460.5700 | 453.5420 | 455.7700 | -4.2963 | -0.94% | 15:59 |
| EEM | iShares MSCI EMERGING MK ETF | 56.97 | 57.01 | 55.44 | 55.63 | -1.99 | -3.58% | 15:59 |
| EFA | iShares MSCI EAFE IDXETF | 96.13 | 96.13 | 93.08 | 93.60 | -2.92 | -3.12% | 16:00 |
| EPP | iShares MSCI PACIFIC EXJAPAN | 53.200 | 53.210 | 51.850 | 52.155 | -1.505 | -2.89% | 15:58 |
| EWA | iShares MSCI AUS INDXETF | 28.010 | 28.015 | 27.200 | 27.340 | -0.920 | -3.37% | 15:59 |
| EWC | iShares MSCI CANADA ETF | 54.050 | 54.090 | 52.970 | 53.205 | -0.895 | -1.68% | 15:59 |
| EWD | iShares SWEDEN INDEX FUND | 47.94 | 47.94 | 46.58 | 46.79 | -1.54 | -3.29% | 15:59 |
| EWG | iShares GERMANY INDEX | 39.360 | 39.360 | 38.030 | 38.205 | -1.485 | -3.89% | 15:59 |
| EWH | iShares HONG KONG INDEX | 22.760 | 22.760 | 22.265 | 22.325 | -0.505 | -2.26% | 15:59 |
| EWI | iShares ITALY INDEX FUND | 52.000 | 52.085 | 50.480 | 50.775 | -1.685 | -3.32% | 15:57 |
| EWJ | iShares JAPAN INDEX FUND | 83.8700 | 83.9100 | 80.8500 | 81.1825 | -2.8975 | -3.57% | 15:59 |
| EWL | iShares SWITZERLAND INDEX | 57.650 | 57.650 | 55.970 | 56.305 | -1.235 | -2.19% | 15:59 |
| EWM | iShares MSCI MALAYSIAETF | 29.480 | 29.490 | 28.915 | 28.940 | -0.580 | -2.00% | 15:59 |
| EWO | iShares MSCI AUSTRIA ETF | 34.5300 | 34.4800 | 33.5411 | 33.6300 | -1.1600 | -3.44% | 15:45 |
| EWP | iShares SPAIN INDEX FUND | 53.09 | 53.19 | 51.43 | 51.62 | -1.66 | -3.22% | 15:59 |
| EWQ | iShares FRANCE INDEX FUND | 42.84 | 42.89 | 41.58 | 41.78 | -1.42 | -3.41% | 15:59 |
| EWS | iShares SINGAPORE INDEX | 27.92 | 27.92 | 27.30 | 27.37 | -0.87 | -3.18% | 15:59 |
| EWT | iShares MSCI TAIWAN ETF | 71.34 | 71.37 | 69.40 | 69.71 | -2.43 | -3.48% | 15:59 |
| EWU | iShares UN KINGDOM INDEX FUND | 44.980 | 45.060 | 43.585 | 43.830 | -1.280 | -2.92% | 15:59 |
| EWW | iShares MEXICO INDEX FUND | 71.56 | 71.67 | 69.59 | 69.86 | -2.32 | -3.32% | 15:59 |
| EWY | iShares MSCI SOUTH KOREA | 132.570 | 132.915 | 125.490 | 125.805 | -9.015 | -7.17% | 15:59 |
| EWZ | iShares MSCI BRAZIL ETF | 35.870 | 35.930 | 34.815 | 35.070 | -1.430 | -4.08% | 16:00 |
| EZA | iShares MSCI S AFR ETF | 64.500 | 64.900 | 62.200 | 62.635 | -2.295 | -3.67% | 15:59 |
| FEZ | SPDR DJ EU STOXX 50 ETF | 61.700 | 61.740 | 59.605 | 59.970 | -2.190 | -3.65% | 15:59 |
| FXI | iShares FTSE/XINHUA 25 | 35.64 | 35.70 | 35.09 | 35.17 | -1.02 | -2.90% | 15:59 |
| GLD | SPDR GOLD TRUST ETF | 428.1900 | 428.5900 | 411.2300 | 413.4028 | -13.0072 | -3.15% | 15:59 |
| GSG | iShares GSCI COMMDTY ETF | 31.45 | 31.95 | 31.33 | 31.71 | +0.41 | +1.29% | 15:59 |
| GWX | SPDR S&P INTL SM-CAP ETF | 42.2100 | 42.2601 | 41.0200 | 41.2050 | -1.1650 | -2.83% | 15:55 |
| HYG | iShares IBOXX USDHY ETF | 79.50 | 79.53 | 78.85 | 78.95 | -0.71 | -0.90% | 15:59 |
| IAI | iShares DJ US BROKERS | 163.270 | 164.770 | 162.505 | 163.680 | +0.070 | +0.04% | 15:57 |
| IAT | iShares DJ US REGIONAL | 51.99 | 52.12 | 51.44 | 51.94 | +0.07 | +0.13% | 15:58 |
| IDU | iShares DJ US UTIL ETF | 116.8600 | 117.2999 | 112.0300 | 112.5400 | -4.5400 | -4.03% | 15:59 |
| IEV | iShares S&PEUROPE 350 ETF | 66.950 | 67.000 | 64.971 | 65.300 | -1.990 | -3.05% | 15:56 |
| IEZ | iShares DJ OIL EQUITY & SER | 28.2500 | 28.3500 | 27.5600 | 27.7387 | -0.4313 | -1.55% | 15:57 |
| IGM | iShares S&P GSTI TEC ETF | 122.97 | 122.97 | 119.70 | 120.57 | -2.85 | -2.36% | 15:59 |
| IJH | iShares S&P MID-CAP 400 ETF | 67.120 | 67.285 | 65.385 | 65.850 | -1.500 | -2.28% | 15:59 |
| IJJ | iShares S&PMC 400 VALUE ETF | 129.94 | 130.41 | 127.47 | 128.16 | -2.17 | -1.69% | 15:59 |
| IJK | iShares S&PMC 400 GROWTH ETF | 101.320 | 101.320 | 97.980 | 98.775 | -2.835 | -2.87% | 15:59 |
| IJR | iShares S&P SM-CAP 600 ETF | 122.680 | 123.050 | 119.775 | 120.400 | -2.370 | -1.97% | 15:59 |
| IJS | iShares S&PSC 600 VALUE ETF | 116.27 | 116.50 | 113.81 | 114.46 | -1.64 | -1.43% | 15:59 |
| ILF | iShares S&P LATAM 40 ETF | 33.350 | 33.395 | 32.450 | 32.590 | -1.260 | -3.87% | 15:59 |
| IOO | iShares S&P GLOBAL 100 ETF | 121.54 | 121.54 | 119.08 | 119.59 | -2.17 | -1.81% | 15:59 |
| IVE | iShares S&P 500 VALUE ETF | 209.61 | 209.95 | 207.03 | 207.70 | -2.02 | -0.97% | 15:59 |
| IVV | iShares TRUST S&P 500 IDXETF | 659.58 | 659.65 | 647.70 | 651.26 | -9.67 | -1.48% | 15:59 |
| IVW | iShares S&P 500 GROWTH ETF | 116.06 | 116.06 | 113.34 | 114.10 | -2.30 | -2.02% | 15:59 |
| IWB | iShares TRUST RUSSELL 1000 ETF | 359.92 | 359.92 | 353.23 | 355.19 | -5.46 | -1.54% | 16:00 |
| IWC | iShares RUSSELL MICRO-CAP | 159.86 | 160.50 | 155.01 | 155.49 | -4.40 | -2.82% | 15:48 |
| IWD | iShares RUSSELL 1000 VALUE | 213.800 | 214.170 | 210.295 | 211.295 | -2.655 | -1.26% | 15:59 |
| IWF | iShares RUSSELL 1000 GROUP | 434.08 | 434.08 | 424.99 | 427.51 | -7.91 | -1.85% | 15:59 |
| IWM | iShares TRUST RUSSELL 2000 | 247.03 | 247.50 | 240.33 | 242.22 | -5.41 | -2.23% | 16:00 |
| IWN | iShares RUS 2000 VALUE ETF | 186.7300 | 186.9592 | 182.0300 | 183.3900 | -3.3200 | -1.81% | 15:59 |
| IWO | iShares RUSSELL 2000 GROUP ETF | 317.30 | 317.71 | 307.38 | 309.56 | -8.25 | -2.67% | 15:59 |
| IWP | iShares RUSS MCAP GROUP ETF | 130.670 | 130.780 | 127.465 | 128.130 | -3.030 | -2.37% | 15:57 |
| IWR | iShares RUSS MCAP IDXETF | 97.350 | 97.515 | 95.170 | 95.685 | -1.915 | -2.00% | 16:00 |
| IWS | iShares RUSSELL MCAP VLETF | 145.11 | 145.51 | 141.94 | 142.63 | -2.78 | -1.95% | 15:59 |
| IWV | iShares TRUST RUSSELL 3000 | 373.98 | 373.98 | 366.56 | 368.48 | -5.86 | -1.59% | 15:59 |
| IXC | iShares S&P GLOBAL ENGYETF | 56.000 | 56.475 | 55.635 | 55.730 | -0.260 | -0.47% | 15:57 |
| IYC | iShares DJ US CONSUMER ETF | 96.670 | 96.670 | 95.110 | 95.515 | -1.425 | -1.49% | 15:55 |
| IYE | iShares TRUST ENERGY SECURITY ETF | 62.700 | 63.465 | 62.390 | 62.420 | -0.060 | -0.10% | 15:59 |
| IYF | iShares DJ US FINANCIAL SECTOR | 116.22 | 116.92 | 115.59 | 116.27 | -0.05 | -0.04% | 15:59 |
| IYG | iShares DJ US FINANCIAL ETF | 81.56 | 82.20 | 81.26 | 81.79 | +0.12 | +0.15% | 15:55 |
| IYH | iShares DJ US HEALTH CARE ETF | 61.10 | 61.36 | 60.35 | 60.63 | -0.55 | -0.91% | 15:59 |
| IYK | iShares DJ US CONSUMER GOOD | 69.950 | 70.140 | 69.070 | 69.275 | -0.665 | -0.96% | 15:59 |
| IYM | iShares DJ US BASIC MATERIALS | 166.95 | 167.23 | 162.46 | 163.31 | -3.63 | -2.22% | 15:57 |
| IYR | iShares DJ US RL EST ETF | 96.480 | 96.490 | 92.985 | 93.445 | -3.025 | -3.24% | 15:59 |
| IYW | iShares TRUST DJ US TECHETF | 188.04 | 188.04 | 183.16 | 184.54 | -4.14 | -2.24% | 15:59 |
| IYY | iShares DJ US INDEX FUND ETF | 159.9400 | 159.9400 | 157.1100 | 157.7698 | -2.3802 | -1.51% | 16:00 |
| JNK | SPDR LEHMAN BROS HY BOND FUND | 95.640 | 95.655 | 94.840 | 94.945 | -0.845 | -0.89% | 15:59 |
| KBE | SPDR KBW BANK INDEX FUND ETF | 57.850 | 58.140 | 57.325 | 57.845 | -0.095 | -0.16% | 15:59 |
| KIE | SPDR KBW INSURANCE ETF | 54.45 | 54.62 | 54.06 | 54.32 | -0.04 | -0.07% | 15:59 |
| KRE | SPDR KBW REGIONAL BANKING | 63.110 | 63.410 | 62.475 | 63.040 | -0.150 | -0.24% | 15:59 |
| LQD | iShares IBOXX INVTOP ETF | 108.720 | 108.795 | 107.750 | 107.830 | -1.360 | -1.26% | 15:59 |
| OEF | iShares S&P 100 INDEX ETF | 321.450 | 321.450 | 316.055 | 317.620 | -4.540 | -1.43% | 15:59 |
| RWR | SPDR DJ WIL REIT ETF | 103.66 | 103.66 | 99.84 | 100.29 | -3.34 | -3.33% | 15:59 |
| RWX | SPDR DJ WIL INTL REALTY ETF | 27.710 | 27.620 | 27.000 | 27.005 | -0.705 | -2.61% | 15:25 |
| SCJ | iShares MSCI JAPAN SC ETF | 96.41 | 96.51 | 93.51 | 93.99 | -2.77 | -2.95% | 15:59 |
| SDY | SPDR S&P DIVIDEND INDEX FUND | 145.72 | 146.17 | 143.48 | 143.94 | -1.93 | -1.34% | 15:59 |
| TFI | SPDR LEH MUNI-BOND ETF | 45.600 | 45.630 | 45.170 | 45.175 | -0.455 | -1.01% | 15:59 |
| TIP | iShares LEHMAN BROS TIPS ETF | 110.72 | 110.73 | 110.19 | 110.22 | -0.89 | -0.81% | 15:59 |
| XBI | SPDR S&P BIOTECH ETF | 121.79 | 123.52 | 119.53 | 120.33 | -2.00 | -1.66% | 15:59 |
| XES | SPDR S&P OILGAS EQUP ETF | 115.37 | 115.62 | 112.52 | 113.20 | -1.95 | -1.72% | 15:56 |
| XHB | SPDR S&P HMBLDRS INDEX FUND | 98.49 | 98.50 | 95.46 | 96.24 | -2.48 | -2.58% | 16:00 |
| XLB | SECTOR SPDR TRUST MTRL ETF | 47.85 | 47.96 | 46.73 | 46.99 | -0.75 | -1.60% | 15:59 |
| XLE | SPDR ENERGY SECTOR ETF | 59.590 | 60.320 | 59.280 | 59.325 | -0.035 | -0.06% | 15:59 |
| XLF | SPDR FINANCIAL SECTOR ETF | 48.98 | 49.34 | 48.79 | 49.10 | +0.11 | +0.22% | 15:59 |
| XLI | SPDR INDUSTRIAL SECTOR ETF | 164.020 | 164.650 | 160.305 | 161.670 | -2.390 | -1.48% | 15:59 |
| XLK | SPDR TECH SECURITY ETF | 137.9800 | 137.9800 | 134.3224 | 135.3200 | -3.1100 | -2.30% | 15:59 |
| XLP | SPDR CONSUMER STAPLES SECURITY ETF | 82.09 | 82.31 | 81.06 | 81.31 | -0.66 | -0.81% | 15:59 |
| XLU | SPDR UTIL SECTOR ETF | 46.460 | 46.660 | 44.430 | 44.655 | -1.885 | -4.22% | 16:00 |
| XLV | SPDR SELECT SECTOR HEALTH ETF | 146.48 | 147.02 | 144.66 | 145.36 | -1.25 | -0.86% | 15:59 |
| XLY | SPDR CONSUMER DISCRETIONARY SECURITY ETF | 109.430 | 109.430 | 107.145 | 107.745 | -1.955 | -1.81% | 15:59 |
| XME | SPDR S&P METALS & MINING | 104.97 | 105.63 | 100.72 | 101.77 | -3.40 | -3.34% | 15:59 |
| XOP | SPDR S&P OILGAS EPL ETF | 175.60 | 179.69 | 175.01 | 177.10 | +2.06 | +1.16% | 15:59 |
| XRT | SPDR S&P RETAIL ETF | 79.66 | 79.90 | 78.29 | 78.63 | -1.27 | -1.61% | 15:59 |
| TXDV | iShares CANADIAN DJ CANADA SELECT DIVIDEND | 428.71 | 430.42 | 425.29 | 426.52 | -3.14 | -0.74% | 16:00 |
| XCB | iShares CANADIAN DEX ALL | 20.03 | 20.03 | 19.93 | 19.94 | -0.14 | -0.70% | 15:56 |
| XGD | iShares CANADIAN S&P TSX GLOBAL GOLD | 50.99 | 51.01 | 48.42 | 49.06 | -1.94 | -3.95% | 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