| Market | Name | Open | High | Low | Last | Change | Pct | Time |
|---|---|---|---|---|---|---|---|---|
| AAXJ | iShares MSCI ASIA EX ETF | 90.775 | 91.691 | 90.692 | 91.459 | -1.005 | -1.09% | 10:10 |
| ACWI | iShares MSCI ACWI FUND | 98.138 | 98.821 | 98.028 | 98.591 | -0.974 | -0.98% | 10:10 |
| ACWX | iShares MSCI ACW US IND | 56.477 | 56.891 | 56.423 | 56.781 | -0.652 | -1.13% | 10:10 |
| IBB | iShares NSDQ BIOTECH ETF | 146.873 | 147.145 | 143.059 | 146.543 | -0.333 | -0.23% | 10:10 |
| BIL | SPDR LHM 1-3-MO TBIL | 91.48 | 91.49 | 91.48 | 91.49 | 0.00 | 0.00% | 10:10 |
| BWX | SPDR SER TRUST LHMN ITB ETF | 29.8800 | 29.9100 | 29.8300 | 29.8823 | +0.0323 | +0.11% | 10:10 |
| CWI | SPDR MSCI ACWI EXUS ETF | 29.630 | 29.875 | 29.630 | 29.860 | -0.290 | -0.96% | 10:06 |
| DIA | DIAMONDS TRUST SENIOR 1 ETF | 344.95 | 345.22 | 343.60 | 344.42 | -3.32 | -0.95% | 10:10 |
| EEM | iShares MSCI EMERGING MK ETF | 52.710 | 53.350 | 52.660 | 53.165 | -0.545 | -1.01% | 10:10 |
| EFA | iShares MSCI EAFE IDXETF | 78.530 | 79.055 | 78.470 | 78.900 | -1.080 | -1.35% | 10:10 |
| EPP | iShares MSCI PACIFIC EXJAPAN | 52.560 | 52.870 | 52.525 | 52.810 | -0.650 | -1.22% | 10:08 |
| EWA | iShares MSCI AUS INDXETF | 26.520 | 26.710 | 26.500 | 26.645 | -0.185 | -0.69% | 10:10 |
| EWC | iShares MSCI CANADA ETF | 36.28 | 36.65 | 36.22 | 36.51 | -0.30 | -0.81% | 10:10 |
| EWD | iShares SWEDEN INDEX FUND | 47.0300 | 47.4491 | 46.9800 | 47.3300 | -0.6200 | -1.29% | 10:10 |
| EWG | iShares GERMANY INDEX | 34.490 | 34.780 | 34.470 | 34.705 | -0.405 | -1.15% | 10:10 |
| EWH | iShares HONG KONG INDEX | 27.06 | 27.39 | 27.00 | 27.09 | -0.69 | -2.48% | 10:10 |
| EWI | iShares ITALY INDEX FUND | 32.2400 | 32.4733 | 32.2000 | 32.4100 | -0.2800 | -0.86% | 10:09 |
| EWJ | iShares JAPAN INDEX FUND | 67.32 | 67.70 | 67.27 | 67.58 | -1.34 | -1.94% | 10:10 |
| EWL | iShares SWITZERLAND INDEX | 46.4600 | 46.6088 | 46.4200 | 46.5550 | -0.4950 | -1.05% | 10:10 |
| EWM | iShares MSCI MALAYSIAETF | 27.23 | 27.28 | 27.21 | 27.26 | -0.06 | -0.22% | 10:02 |
| EWO | iShares MSCI AUSTRIA ETF | 24.0500 | 24.2500 | 24.0275 | 24.2500 | +0.0100 | +0.04% | 10:03 |
| EWP | iShares SPAIN INDEX FUND | 29.630 | 29.850 | 29.630 | 29.785 | -0.205 | -0.68% | 10:10 |
| EWQ | iShares FRANCE INDEX FUND | 37.430 | 37.620 | 37.380 | 37.565 | -0.405 | -1.07% | 10:09 |
| EWS | iShares SINGAPORE INDEX | 23.32 | 23.55 | 23.32 | 23.51 | -0.30 | -1.26% | 10:09 |
| EWT | iShares MSCI TAIWAN ETF | 59.580 | 60.210 | 59.570 | 60.055 | -3.015 | -4.78% | 10:10 |
| EWU | iShares UN KINGDOM INDEX FUND | 33.2600 | 33.5286 | 33.2100 | 33.4381 | -0.4819 | -1.42% | 10:10 |
| EWW | iShares MEXICO INDEX FUND | 46.940 | 47.350 | 46.880 | 47.145 | -0.355 | -0.75% | 10:10 |
| EWY | iShares MSCI SOUTH KOREA | 91.48 | 92.30 | 91.38 | 91.91 | -1.42 | -1.52% | 10:10 |
| EWZ | iShares MSCI BRAZIL ETF | 37.28 | 37.87 | 37.21 | 37.74 | -0.16 | -0.42% | 10:10 |
| EZA | iShares MSCI S AFR ETF | 50.990 | 51.585 | 50.990 | 51.440 | -0.040 | -0.08% | 10:10 |
| FEZ | SPDR DJ EU STOXX 50 ETF | 46.700 | 47.050 | 46.665 | 46.950 | -0.520 | -1.10% | 10:09 |
| FXI | iShares FTSE/XINHUA 25 | 43.990 | 44.555 | 43.920 | 44.430 | -0.310 | -0.69% | 10:10 |
| GLD | SPDR GOLD TRUST ETF | 170.530 | 171.440 | 170.270 | 171.395 | -0.715 | -0.42% | 10:10 |
| GSG | iShares GSCI COMMDTY ETF | 15.450 | 15.630 | 15.410 | 15.625 | +0.115 | +0.74% | 10:10 |
| GWX | SPDR S&P INTL SM-CAP ETF | 38.5300 | 38.7593 | 38.4700 | 38.7387 | -0.4662 | -1.19% | 10:00 |
| HYG | iShares IBOXX USDHY ETF | 86.900 | 87.050 | 86.810 | 86.995 | -0.135 | -0.15% | 10:10 |
| IAI | iShares DJ US BROKERS | 97.890 | 98.840 | 97.490 | 98.775 | -0.555 | -0.56% | 10:08 |
| IAT | iShares DJ US REGIONAL | 60.94 | 62.17 | 60.52 | 61.57 | -0.04 | -0.06% | 10:10 |
| IDU | iShares DJ US UTIL ETF | 82.43 | 82.43 | 81.53 | 81.53 | -1.14 | -1.38% | 10:01 |
| IEV | iShares S&PEUROPE 350 ETF | 52.930 | 53.310 | 52.895 | 53.190 | -0.680 | -1.26% | 10:09 |
| IEZ | iShares DJ OIL EQUITY & SER | 14.4500 | 14.9300 | 14.3700 | 14.6842 | -0.1758 | -1.18% | 10:09 |
| IGM | iShares S&P GSTI TEC ETF | 358.750 | 362.988 | 358.750 | 362.780 | -4.070 | -1.11% | 10:07 |
| IJH | iShares S&P MID-CAP 400 ETF | 268.56 | 272.06 | 268.56 | 270.41 | -2.76 | -1.01% | 10:10 |
| IJJ | iShares S&PMC 400 VALUE ETF | 107.7500 | 108.9775 | 107.6754 | 108.2800 | -1.0700 | -0.98% | 10:10 |
| IJK | iShares S&PMC 400 GROWTH ETF | 78.5200 | 79.7200 | 78.2883 | 79.2894 | -0.7506 | -0.94% | 10:10 |
| IJR | iShares S&P SM-CAP 600 ETF | 108.3800 | 110.0276 | 108.2800 | 109.1600 | -1.3300 | -1.20% | 10:10 |
| IJS | iShares S&PSC 600 VALUE ETF | 102.7900 | 104.1350 | 102.6400 | 103.2729 | -1.2571 | -1.20% | 10:09 |
| ILF | iShares S&P LATAM 40 ETF | 29.65 | 30.15 | 29.65 | 30.00 | -0.19 | -0.63% | 10:10 |
| IOO | iShares S&P GLOBAL 100 ETF | 68.570 | 69.000 | 68.570 | 68.965 | -0.655 | -0.94% | 10:04 |
| IVE | iShares S&P 500 VALUE ETF | 149.540 | 149.825 | 148.850 | 149.430 | -1.180 | -0.78% | 10:09 |
| IVV | iShares TRUST S&P 500 IDXETF | 414.67 | 416.84 | 413.82 | 415.73 | -3.88 | -0.92% | 10:10 |
| IVW | iShares S&P 500 GROWTH ETF | 66.89 | 67.45 | 66.74 | 67.26 | -0.68 | -1.00% | 10:10 |
| IWB | iShares TRUST RUSSELL 1000 ETF | 232.34 | 233.80 | 231.99 | 233.13 | -2.19 | -0.93% | 10:09 |
| IWC | iShares RUSSELL MICRO-CAP | 137.4400 | 140.8700 | 136.6869 | 139.8100 | -1.4700 | -1.04% | 10:08 |
| IWD | iShares RUSSELL 1000 VALUE | 160.1100 | 160.7500 | 159.5400 | 160.2315 | -1.3685 | -0.85% | 10:10 |
| IWF | iShares RUSSELL 1000 GROUP | 247.24 | 249.85 | 247.03 | 249.11 | -2.71 | -1.08% | 10:10 |
| IWM | iShares TRUST RUSSELL 2000 | 214.99 | 219.19 | 214.42 | 217.45 | -2.21 | -1.01% | 10:10 |
| IWN | iShares RUS 2000 VALUE ETF | 160.8200 | 163.6700 | 160.7162 | 162.2890 | -1.9210 | -1.17% | 10:10 |
| IWO | iShares RUSSELL 2000 GROUP ETF | 280.56 | 287.73 | 278.56 | 285.45 | -2.38 | -0.83% | 10:10 |
| IWP | iShares RUSS MCAP GROUP ETF | 100.80 | 102.23 | 100.39 | 101.82 | -0.87 | -0.85% | 10:10 |
| IWR | iShares RUSS MCAP IDXETF | 76.43 | 77.12 | 76.32 | 76.78 | -0.76 | -0.98% | 10:10 |
| IWS | iShares RUSSELL MCAP VLETF | 115.29 | 116.10 | 115.04 | 115.55 | -1.18 | -1.01% | 10:10 |
| IWV | iShares TRUST RUSSELL 3000 | 245.010 | 246.940 | 244.880 | 246.539 | -2.081 | -0.84% | 10:08 |
| IXC | iShares S&P GLOBAL ENGYETF | 26.10 | 26.44 | 25.93 | 26.22 | -0.42 | -1.58% | 10:10 |
| IYC | iShares DJ US CONSUMER ETF | 76.12 | 76.46 | 75.95 | 76.30 | -0.81 | -1.05% | 10:08 |
| IYE | iShares TRUST ENERGY SECURITY ETF | 28.14 | 28.50 | 27.83 | 28.20 | -0.46 | -1.61% | 10:10 |
| IYF | iShares DJ US FINANCIAL SECTOR | 81.0500 | 81.5999 | 80.8000 | 81.2600 | -0.6400 | -0.78% | 10:10 |
| IYG | iShares DJ US FINANCIAL ETF | 184.540 | 186.510 | 184.185 | 185.980 | -0.660 | -0.35% | 10:08 |
| IYH | iShares DJ US HEALTH CARE ETF | 263.6600 | 265.2900 | 263.6224 | 265.2900 | -0.5500 | -0.21% | 10:07 |
| IYK | iShares DJ US CONSUMER GOOD | 179.7000 | 180.4500 | 179.7000 | 180.2659 | -1.4541 | -0.80% | 09:53 |
| IYM | iShares DJ US BASIC MATERIALS | 136.930 | 139.310 | 136.595 | 138.525 | -0.025 | -0.02% | 10:10 |
| IYR | iShares DJ US RL EST ETF | 97.90 | 97.90 | 97.00 | 97.43 | -1.20 | -1.22% | 10:10 |
| IYW | iShares TRUST DJ US TECHETF | 87.400 | 88.600 | 87.250 | 88.201 | -1.229 | -1.37% | 10:10 |
| IYY | iShares DJ US INDEX FUND ETF | 103.490 | 104.127 | 103.210 | 104.070 | -0.760 | -0.72% | 10:02 |
| JNK | SPDR LEHMAN BROS HY BOND FUND | 108.520 | 108.700 | 108.440 | 108.645 | -0.205 | -0.19% | 10:10 |
| KBE | SPDR KBW BANK INDEX FUND ETF | 53.690 | 54.760 | 53.610 | 54.205 | -0.185 | -0.34% | 10:10 |
| KIE | SPDR KBW INSURANCE ETF | 39.5500 | 39.6800 | 39.3648 | 39.5600 | -0.3600 | -0.90% | 10:10 |
| KRE | SPDR KBW REGIONAL BANKING | 69.02 | 70.65 | 68.98 | 69.85 | -0.18 | -0.26% | 10:10 |
| LQD | iShares IBOXX INVTOP ETF | 130.540 | 130.690 | 130.485 | 130.675 | -0.365 | -0.28% | 10:10 |
| OEF | iShares S&P 100 INDEX ETF | 186.96 | 187.93 | 186.78 | 187.83 | -1.61 | -0.85% | 10:07 |
| RWR | SPDR DJ WIL REIT ETF | 100.950 | 100.950 | 99.915 | 99.915 | -1.895 | -1.86% | 09:52 |
| RWX | SPDR DJ WIL INTL REALTY ETF | 36.460 | 36.570 | 36.460 | 36.505 | -0.305 | -0.83% | 10:10 |
| SCJ | iShares MSCI JAPAN SC ETF | 80.8000 | 81.0320 | 80.8000 | 80.9100 | -1.3304 | -1.62% | 09:59 |
| SDY | SPDR S&P DIVIDEND INDEX FUND | 126.7800 | 126.9300 | 126.3188 | 126.6200 | -0.8500 | -0.67% | 10:10 |
| TFI | SPDR LEH MUNI-BOND ETF | 51.99 | 51.99 | 51.91 | 51.93 | -0.04 | -0.08% | 10:09 |
| TIP | iShares LEHMAN BROS TIPS ETF | 127.4700 | 127.5699 | 127.4100 | 127.5200 | -0.3100 | -0.24% | 10:10 |
| XBI | SPDR S&P BIOTECH ETF | 119.07 | 124.74 | 118.23 | 123.24 | +0.15 | +0.12% | 10:10 |
| XES | SPDR S&P OILGAS EQUP ETF | 56.090 | 58.236 | 55.468 | 57.870 | -0.010 | -0.02% | 10:03 |
| XHB | SPDR S&P HMBLDRS INDEX FUND | 78.19 | 78.30 | 77.05 | 77.11 | -2.27 | -2.86% | 10:10 |
| XLB | SECTOR SPDR TRUST MTRL ETF | 86.7800 | 87.8000 | 86.1800 | 87.3799 | -0.1001 | -0.11% | 10:10 |
| XLE | SPDR ENERGY SECTOR ETF | 52.5100 | 53.2821 | 52.0300 | 52.7100 | -0.9400 | -1.75% | 10:10 |
| XLF | SPDR FINANCIAL SECTOR ETF | 37.3700 | 37.7099 | 37.2400 | 37.5100 | -0.2400 | -0.64% | 10:10 |
| XLI | SPDR INDUSTRIAL SECTOR ETF | 104.40 | 104.67 | 103.91 | 104.20 | -1.25 | -1.19% | 10:10 |
| XLK | SPDR TECH SECURITY ETF | 132.93 | 134.21 | 132.61 | 133.68 | -1.84 | -1.36% | 10:10 |
| XLP | SPDR CONSUMER STAPLES SECURITY ETF | 71.21 | 71.36 | 70.67 | 71.15 | -0.03 | -0.04% | 10:10 |
| XLU | SPDR UTIL SECTOR ETF | 66.630 | 66.730 | 65.590 | 66.165 | -0.545 | -0.82% | 10:10 |
| XLV | SPDR SELECT SECTOR HEALTH ETF | 123.58 | 123.98 | 123.05 | 123.98 | -0.25 | -0.20% | 10:10 |
| XLY | SPDR CONSUMER DISCRETIONARY SECURITY ETF | 171.610 | 172.970 | 171.230 | 171.915 | -2.545 | -1.46% | 10:10 |
| XME | SPDR S&P METALS & MINING | 44.18 | 46.43 | 44.00 | 45.65 | +0.23 | +0.51% | 10:10 |
| XOP | SPDR S&P OILGAS EPL ETF | 82.73 | 85.44 | 81.78 | 84.16 | -1.41 | -1.65% | 10:10 |
| XRT | SPDR S&P RETAIL ETF | 91.66 | 92.88 | 90.92 | 91.91 | -1.69 | -1.81% | 10:10 |
| TXDV | iShares CANADIAN DJ CANADA SELECT DIVIDEND | 305.99 | 306.30 | 304.35 | 305.36 | -2.79 | -0.91% | 10:10 |
| XCB | iShares CANADIAN DEX ALL | 21.66 | 21.66 | 21.64 | 21.66 | -0.04 | -0.18% | 10:05 |
| XGD | iShares CANADIAN S&P TSX GLOBAL GOLD | 19.46 | 19.71 | 19.35 | 19.71 | -0.02 | -0.10% | 10:09 |
| | ||||||||
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
Quotes
Equities
Forex
Futures
- All Futures
- Open Futures
- Symbol List
- Cryptocurrencies
- Currencies
- Energy
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
- Metals