MarketNameOpenHighLowLastChangePctTime
AAXJiShares MSCI ASIA EX ETF83.59284.01682.69983.307-0.630-0.75%16:19
ACWIiShares MSCI ACWI FUND103.971104.384102.569102.812-1.658-1.59%16:19
ACWXiShares MSCI ACW US IND54.88655.09054.16454.474-0.614-1.12%16:19
IBBiShares NSDQ BIOTECH ETF156.111156.162152.408154.158-1.955-1.25%16:19
BILSPDR LHM 1-3-MO TBIL91.4491.4491.4391.43-0.01-0.01%15:59
BWXSPDR SER TRUST LHMN ITB ETF28.4528.5328.2428.38+0.15+0.53%15:59
CWISPDR MSCI ACWI EXUS ETF28.780028.890028.406928.5800-0.2900-1.00%15:54
DIADIAMONDS TRUST SENIOR 1 ETF348.64350.01344.36345.12-6.07-1.73%15:59
EEMiShares MSCI EMERGING MK ETF48.90049.17048.35048.865-0.025-0.05%15:59
EFAiShares MSCI EAFE IDXETF77.3677.5976.1776.91-0.61-0.79%15:59
EPPiShares MSCI PACIFIC EXJAPAN48.0148.1547.3847.75-0.58-1.20%15:59
EWAiShares MSCI AUS INDXETF24.65024.72524.26024.465-0.285-1.15%15:59
EWCiShares MSCI CANADA ETF38.04038.19537.27037.395-0.875-2.29%15:59
EWDiShares SWEDEN INDEX FUND45.5745.8344.5045.05-0.39-0.86%15:59
EWGiShares GERMANY INDEX32.09032.20531.45031.800-0.230-0.72%15:59
EWHiShares HONG KONG INDEX23.44023.44023.15523.300-0.420-1.77%15:59
EWIiShares ITALY INDEX FUND31.81031.90031.19031.475-0.255-0.80%15:59
EWJiShares JAPAN INDEX FUND66.4466.6665.3966.36-0.79-1.18%15:59
EWLiShares SWITZERLAND INDEX49.730049.840049.021449.4500-0.0700-0.14%15:59
EWMiShares MSCI MALAYSIAETF24.9725.0224.8124.89+0.20+0.81%15:59
EWOiShares MSCI AUSTRIA ETF24.5224.6024.1924.42+0.01+0.04%15:59
EWPiShares SPAIN INDEX FUND25.64025.75025.15025.401-0.249-0.97%15:59
EWQiShares FRANCE INDEX FUND38.00038.13037.33037.795-0.065-0.17%15:59
EWSiShares SINGAPORE INDEX22.5122.5622.2322.48-0.33-1.45%15:59
EWTiShares MSCI TAIWAN ETF64.7365.0964.2064.71-0.03-0.05%15:59
EWUiShares UN KINGDOM INDEX FUND32.25032.37031.73032.015-0.315-0.97%15:59
EWWiShares MEXICO INDEX FUND45.2145.4744.7545.32+0.65+1.46%15:59
EWYiShares MSCI SOUTH KOREA75.38076.04574.87575.810-0.560-0.73%15:59
EWZiShares MSCI BRAZIL ETF29.39029.55028.36029.005-0.335-1.14%15:59
EZAiShares MSCI S AFR ETF44.9645.3544.0744.97+1.28+2.93%15:59
FEZSPDR DJ EU STOXX 50 ETF45.1245.3344.2644.77-0.36-0.80%15:59
FXIiShares FTSE/XINHUA 2538.35038.54537.83038.200-0.200-0.52%15:59
GLDSPDR GOLD TRUST ETF167.77169.01165.37165.51-1.11-0.67%15:59
GSGiShares GSCI COMMDTY ETF16.1316.2115.6915.96-0.51-3.10%15:59
GWXSPDR S&P INTL SM-CAP ETF36.9737.1836.5236.81-0.38-1.02%15:59
HYGiShares IBOXX USDHY ETF85.9686.0785.5285.64-0.36-0.42%15:59
IAIiShares DJ US BROKERS108.93108.93106.82107.25-2.48-2.26%15:59
IATiShares DJ US REGIONAL62.010062.409961.120061.2700-1.7900-2.84%15:59
IDUiShares DJ US UTIL ETF83.8883.8881.6881.78-2.54-3.01%15:58
IEViShares S&PEUROPE 350 ETF52.6052.7851.7052.21-0.35-0.67%15:59
IEZiShares DJ OIL EQUITY & SER12.4812.6512.2612.45-0.32-2.51%15:59
IGMiShares S&P GSTI TEC ETF441.51443.46433.22434.37-7.91-1.79%15:17
IJHiShares S&P MID-CAP 400 ETF275.56276.05269.72270.47-6.99-2.52%15:59
IJJiShares S&PMC 400 VALUE ETF107.0700107.1800104.8222105.1299-2.9601-2.74%15:59
IJKiShares S&PMC 400 GROWTH ETF83.3983.8681.8482.16-1.90-2.26%15:59
IJRiShares S&P SM-CAP 600 ETF111.69112.06109.45110.43-2.35-2.08%15:59
IJSiShares S&PSC 600 VALUE ETF102.110102.38599.970100.890-2.300-2.23%15:59
ILFiShares S&P LATAM 40 ETF24.0724.1123.5023.80-0.20-0.83%15:59
IOOiShares S&P GLOBAL 100 ETF75.5675.9774.8475.20-0.64-0.84%15:59
IVEiShares S&P 500 VALUE ETF149.28149.53146.97147.17-3.48-2.31%15:59
IVViShares TRUST S&P 500 IDXETF463.91465.88457.13458.20-8.30-1.78%15:59
IVWiShares S&P 500 GROWTH ETF82.7283.2981.5881.82-1.20-1.45%15:59
IWBiShares TRUST RUSSELL 1000 ETF258.89259.65254.70255.17-4.93-1.90%15:59
IWCiShares RUSSELL MICRO-CAP140.29141.22137.15139.50-2.28-1.61%15:59
IWDiShares RUSSELL 1000 VALUE161.21161.58158.51158.74-3.81-2.34%15:59
IWFiShares RUSSELL 1000 GROUP303.40305.35298.75299.90-4.65-1.53%15:59
IWMiShares TRUST RUSSELL 2000220.67221.86215.88218.59-4.12-1.85%15:59
IWNiShares RUS 2000 VALUE ETF162.59163.14159.12160.58-3.64-2.22%15:59
IWOiShares RUSSELL 2000 GROUP ETF295.1300296.9938287.8505292.2460-4.6540-1.57%15:59
IWPiShares RUSS MCAP GROUP ETF117.31117.84114.50114.89-2.79-2.37%15:59
IWRiShares RUSS MCAP IDXETF81.6181.7979.9480.03-2.10-2.56%15:59
IWSiShares RUSSELL MCAP VLETF117.99118.11115.53115.61-3.33-2.80%15:59
IWViShares TRUST RUSSELL 3000271.65272.74267.60268.13-5.18-1.90%15:59
IXCiShares S&P GLOBAL ENGYETF27.2227.5827.0227.18-0.56-2.02%15:59
IYCiShares DJ US CONSUMER ETF84.1484.4082.5682.83-1.59-1.88%15:57
IYEiShares TRUST ENERGY SECURITY ETF30.1630.6029.8329.98-0.77-2.50%15:59
IYFiShares DJ US FINANCIAL SECTOR85.7485.9984.4584.61-2.09-2.41%15:59
IYGiShares DJ US FINANCIAL ETF190.18190.94187.69187.98-4.66-2.42%15:58
IYHiShares DJ US HEALTH CARE ETF282.52283.34278.65278.92-4.91-1.73%15:59
IYKiShares DJ US CONSUMER GOOD185.27185.27180.70180.83-5.09-2.74%15:59
IYMiShares DJ US BASIC MATERIALS134.4000134.6900130.6709130.9400-4.2100-3.12%15:59
IYRiShares DJ US RL EST ETF108.930109.100107.200107.255-2.155-1.97%15:59
IYWiShares TRUST DJ US TECHETF114.6300115.5316112.7000113.3700-1.5400-1.34%15:59
IYYiShares DJ US INDEX FUND ETF115.290115.795113.650113.760-2.300-1.98%15:59
JNKSPDR LEHMAN BROS HY BOND FUND107.200107.350106.705106.820-0.490-0.46%15:59
KBESPDR KBW BANK INDEX FUND ETF54.24054.58053.41053.735-1.345-2.44%15:59
KIESPDR KBW INSURANCE ETF38.8738.9538.1638.24-1.01-2.57%15:59
KRESPDR KBW REGIONAL BANKING70.530071.120069.420069.8838-1.7562-2.45%15:59
LQDiShares IBOXX INVTOP ETF133.23133.73132.77133.05+0.28+0.21%15:59
OEFiShares S&P 100 INDEX ETF214.06215.15211.43212.14-3.01-1.40%15:58
RWRSPDR DJ WIL REIT ETF115.06115.06113.26113.31-2.35-2.03%15:59
RWXSPDR DJ WIL INTL REALTY ETF35.470035.674835.100035.3300-0.4300-1.20%15:59
SCJiShares MSCI JAPAN SC ETF74.8674.8673.6374.41-0.91-1.21%15:18
SDYSPDR S&P DIVIDEND INDEX FUND123.3700123.3700120.5764120.6900-3.4400-2.77%15:59
TFISPDR LEH MUNI-BOND ETF51.8051.8451.7351.77+0.09+0.17%15:59
TIPiShares LEHMAN BROS TIPS ETF129.990130.220129.400129.635+0.095+0.07%15:59
XBISPDR S&P BIOTECH ETF114.220116.670112.605116.340+1.290+1.12%15:59
XESSPDR S&P OILGAS EQUP ETF48.5149.0747.3348.21-1.60-3.21%15:59
XHBSPDR S&P HMBLDRS INDEX FUND81.82082.57080.13080.375-1.995-2.42%15:59
XLBSECTOR SPDR TRUST MTRL ETF86.3686.5884.4984.74-2.06-2.37%15:59
XLESPDR ENERGY SECTOR ETF54.71055.68054.32054.535-1.365-2.44%15:59
XLFSPDR FINANCIAL SECTOR ETF38.42038.58037.90037.975-0.915-2.35%15:59
XLISPDR INDUSTRIAL SECTOR ETF102.610102.930100.665100.855-2.535-2.45%15:59
XLKSPDR TECH SECURITY ETF169.50171.05167.28168.71-1.43-0.84%15:59
XLPSPDR CONSUMER STAPLES SECURITY ETF71.6971.7570.1470.24-1.90-2.63%15:59
XLUSPDR UTIL SECTOR ETF67.430067.440065.710065.8042-1.9458-2.87%15:59
XLVSPDR SELECT SECTOR HEALTH ETF131.57132.17129.54129.80-2.53-1.91%15:59
XLYSPDR CONSUMER DISCRETIONARY SECURITY ETF206.77208.08203.35204.60-2.64-1.27%15:59
XMESPDR S&P METALS & MINING42.1942.7040.3141.20-1.37-3.22%15:59
XOPSPDR S&P OILGAS EPL ETF97.1198.9395.1797.41-2.62-2.62%15:59
XRTSPDR S&P RETAIL ETF96.02096.09092.90093.915-2.705-2.80%15:59
TXDViShares CANADIAN DJ CANADA SELECT DIVIDEND316.25316.25309.66310.62-7.48-2.35%15:59
XCBiShares CANADIAN DEX ALL21.4521.5521.3821.39+0.02+0.09%15:59
XGDiShares CANADIAN S&P TSX GLOBAL GOLD18.1818.5617.9317.95-0.09-0.50%15:59
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.