| Market | Name | Open | High | Low | Last | Change | Pct | Time |
|---|---|---|---|---|---|---|---|---|
| AAXJ | iShares MSCI ASIA EX ETF | 76.668 | 76.690 | 76.475 | 76.546 | -0.193 | -0.29% | 16:18 |
| ACWI | iShares MSCI ACWI FUND | 80.270 | 80.346 | 80.096 | 80.255 | -0.159 | -0.22% | 16:18 |
| ACWX | iShares MSCI ACW US IND | 46.706 | 46.748 | 46.637 | 46.701 | -0.200 | -0.47% | 16:18 |
| IBB | iShares NSDQ BIOTECH ETF | 134.107 | 134.206 | 132.851 | 133.300 | -0.806 | -0.63% | 16:18 |
| BIL | SPDR LHM 1-3-MO TBIL | 91.53 | 91.54 | 91.53 | 91.53 | -0.01 | -0.01% | 15:59 |
| BWX | SPDR SER TRUST LHMN ITB ETF | 29.85 | 29.85 | 29.76 | 29.85 | +0.07 | +0.24% | 15:59 |
| CWI | SPDR MSCI ACWI EXUS ETF | 24.3700 | 24.4355 | 24.3100 | 24.3600 | -0.1250 | -0.57% | 15:59 |
| DIA | DIAMONDS TRUST SENIOR 1 ETF | 278.2300 | 280.1599 | 277.9000 | 279.6070 | +0.1870 | +0.07% | 15:59 |
| EEM | iShares MSCI EMERGING MK ETF | 44.200 | 44.310 | 44.145 | 44.245 | -0.075 | -0.19% | 15:59 |
| EFA | iShares MSCI EAFE IDXETF | 64.720 | 64.935 | 64.620 | 64.810 | -0.390 | -0.65% | 15:59 |
| EPP | iShares MSCI PACIFIC EXJAPAN | 41.88 | 42.01 | 41.86 | 41.94 | +0.06 | +0.15% | 15:59 |
| EWA | iShares MSCI AUS INDXETF | 20.560 | 20.625 | 20.530 | 20.580 | +0.020 | +0.11% | 15:59 |
| EWC | iShares MSCI CANADA ETF | 28.180 | 28.300 | 28.080 | 28.265 | -0.055 | -0.22% | 15:59 |
| EWD | iShares SWEDEN INDEX FUND | 35.18 | 35.27 | 34.96 | 35.10 | -0.70 | -2.37% | 15:59 |
| EWG | iShares GERMANY INDEX | 29.630 | 29.750 | 29.570 | 29.655 | -0.165 | -0.62% | 15:59 |
| EWH | iShares HONG KONG INDEX | 22.220 | 22.295 | 22.180 | 22.275 | -0.005 | -0.02% | 15:59 |
| EWI | iShares ITALY INDEX FUND | 26.01 | 26.08 | 25.94 | 26.03 | -0.25 | -1.08% | 15:59 |
| EWJ | iShares JAPAN INDEX FUND | 57.690 | 57.940 | 57.690 | 57.845 | -0.015 | -0.03% | 15:59 |
| EWL | iShares SWITZERLAND INDEX | 41.48 | 41.58 | 41.41 | 41.50 | -0.27 | -0.71% | 15:59 |
| EWM | iShares MSCI MALAYSIAETF | 27.11 | 27.40 | 27.11 | 27.33 | -0.05 | -0.19% | 15:59 |
| EWO | iShares MSCI AUSTRIA ETF | 15.67 | 15.70 | 15.65 | 15.70 | -0.08 | -0.54% | 15:54 |
| EWP | iShares SPAIN INDEX FUND | 23.49 | 23.62 | 23.45 | 23.53 | -0.23 | -1.03% | 15:59 |
| EWQ | iShares FRANCE INDEX FUND | 29.110 | 29.245 | 29.050 | 29.150 | -0.400 | -1.51% | 15:59 |
| EWS | iShares SINGAPORE INDEX | 19.36 | 19.45 | 19.36 | 19.44 | +0.18 | +0.94% | 15:59 |
| EWT | iShares MSCI TAIWAN ETF | 45.12 | 45.28 | 45.06 | 45.16 | +0.16 | +0.41% | 15:59 |
| EWU | iShares UN KINGDOM INDEX FUND | 26.820 | 26.915 | 26.720 | 26.810 | -0.320 | -1.25% | 15:59 |
| EWW | iShares MEXICO INDEX FUND | 34.510 | 34.900 | 34.350 | 34.685 | +0.545 | +1.73% | 15:59 |
| EWY | iShares MSCI SOUTH KOREA | 65.510 | 65.960 | 65.371 | 65.850 | -0.680 | -1.20% | 15:59 |
| EWZ | iShares MSCI BRAZIL ETF | 30.760 | 31.060 | 30.510 | 30.695 | -0.055 | -0.19% | 15:59 |
| EZA | iShares MSCI S AFR ETF | 37.25 | 37.55 | 37.25 | 37.48 | +0.22 | +0.62% | 15:59 |
| FEZ | SPDR DJ EU STOXX 50 ETF | 38.040 | 38.220 | 37.975 | 38.100 | -0.340 | -0.99% | 15:59 |
| FXI | iShares FTSE/XINHUA 25 | 42.95 | 43.06 | 42.91 | 43.04 | +0.23 | +0.58% | 15:59 |
| GLD | SPDR GOLD TRUST ETF | 183.43 | 183.72 | 181.49 | 182.54 | -0.79 | -0.49% | 15:59 |
| GSG | iShares GSCI COMMDTY ETF | 11.02 | 11.05 | 10.98 | 11.04 | +0.01 | +0.10% | 15:59 |
| GWX | SPDR S&P INTL SM-CAP ETF | 29.6100 | 29.7599 | 29.6000 | 29.7400 | -0.1000 | -0.37% | 15:59 |
| HYG | iShares IBOXX USDHY ETF | 84.210 | 84.300 | 83.920 | 84.075 | -0.155 | -0.19% | 15:59 |
| IAI | iShares DJ US BROKERS | 63.1400 | 64.3000 | 63.1400 | 63.9500 | +0.3105 | +0.52% | 15:52 |
| IAT | iShares DJ US REGIONAL | 35.10 | 36.00 | 34.87 | 35.70 | +0.36 | +1.06% | 15:59 |
| IDU | iShares DJ US UTIL ETF | 150.17 | 150.60 | 149.18 | 149.40 | -1.20 | -0.82% | 15:59 |
| IEV | iShares S&PEUROPE 350 ETF | 43.220 | 43.350 | 43.095 | 43.210 | -0.470 | -1.19% | 15:59 |
| IEZ | iShares DJ OIL EQUITY & SER | 9.90 | 10.08 | 9.81 | 10.08 | +0.08 | +0.90% | 15:59 |
| IGM | iShares S&P GSTI TEC ETF | 304.66 | 304.89 | 302.48 | 303.30 | -0.93 | -0.35% | 15:59 |
| IJH | iShares S&P MID-CAP 400 ETF | 194.08 | 195.73 | 193.88 | 194.71 | -0.39 | -0.23% | 15:59 |
| IJJ | iShares S&PMC 400 VALUE ETF | 143.9700 | 145.8787 | 143.7800 | 145.0100 | +0.3400 | +0.26% | 15:59 |
| IJK | iShares S&PMC 400 GROWTH ETF | 246.80 | 247.90 | 245.79 | 246.53 | -1.07 | -0.50% | 15:59 |
| IJR | iShares S&P SM-CAP 600 ETF | 74.96 | 75.92 | 74.80 | 75.50 | -0.02 | -0.03% | 15:59 |
| IJS | iShares S&PSC 600 VALUE ETF | 132.060 | 134.259 | 131.490 | 133.410 | +0.630 | +0.54% | 15:59 |
| ILF | iShares S&P LATAM 40 ETF | 22.89 | 23.09 | 22.81 | 22.88 | +0.04 | +0.18% | 15:59 |
| IOO | iShares S&P GLOBAL 100 ETF | 57.17 | 57.21 | 56.96 | 57.15 | -0.20 | -0.39% | 15:59 |
| IVE | iShares S&P 500 VALUE ETF | 115.50 | 116.47 | 115.38 | 116.13 | +0.25 | +0.23% | 15:59 |
| IVV | iShares TRUST S&P 500 IDXETF | 337.78 | 338.79 | 337.05 | 338.04 | -0.18 | -0.06% | 15:59 |
| IVW | iShares S&P 500 GROWTH ETF | 229.1200 | 229.2488 | 228.0200 | 228.8500 | -0.2700 | -0.14% | 15:59 |
| IWB | iShares TRUST RUSSELL 1000 ETF | 187.28 | 187.84 | 186.94 | 187.45 | -0.15 | -0.09% | 15:59 |
| IWC | iShares RUSSELL MICRO-CAP | 95.4000 | 96.2385 | 95.1200 | 95.7800 | -0.2751 | -0.34% | 15:37 |
| IWD | iShares RUSSELL 1000 VALUE | 120.93 | 121.91 | 120.79 | 121.45 | +0.07 | +0.06% | 15:59 |
| IWF | iShares RUSSELL 1000 GROUP | 212.62 | 212.99 | 211.34 | 212.01 | -0.48 | -0.26% | 15:59 |
| IWM | iShares TRUST RUSSELL 2000 | 156.2800 | 157.7585 | 155.8700 | 157.0900 | -0.1000 | -0.07% | 15:59 |
| IWN | iShares RUS 2000 VALUE ETF | 106.64 | 108.45 | 106.13 | 107.86 | +0.62 | +0.66% | 15:59 |
| IWO | iShares RUSSELL 2000 GROUP ETF | 225.45 | 225.86 | 224.05 | 225.01 | -1.48 | -0.77% | 15:59 |
| IWP | iShares RUSS MCAP GROUP ETF | 171.06 | 171.66 | 170.09 | 170.55 | -0.83 | -0.55% | 15:59 |
| IWR | iShares RUSS MCAP IDXETF | 58.1900 | 58.5350 | 58.1151 | 58.3600 | +0.0300 | +0.06% | 15:59 |
| IWS | iShares RUSSELL MCAP VLETF | 83.07 | 83.98 | 83.00 | 83.61 | +0.15 | +0.20% | 15:59 |
| IWV | iShares TRUST RUSSELL 3000 | 196.42 | 197.12 | 196.12 | 196.70 | -0.07 | -0.04% | 15:59 |
| IXC | iShares S&P GLOBAL ENGYETF | 19.850 | 20.045 | 19.730 | 20.020 | -0.010 | -0.05% | 15:59 |
| IYC | iShares DJ US CONSUMER ETF | 245.3300 | 246.3700 | 245.3300 | 245.7015 | +0.3370 | +0.16% | 15:53 |
| IYE | iShares TRUST ENERGY SECURITY ETF | 20.01 | 20.40 | 19.99 | 20.38 | +0.20 | +0.97% | 15:59 |
| IYF | iShares DJ US FINANCIAL SECTOR | 117.00 | 118.39 | 116.94 | 117.70 | +0.14 | +0.13% | 15:59 |
| IYG | iShares DJ US FINANCIAL ETF | 126.1500 | 127.7095 | 126.1500 | 127.2000 | +0.4300 | +0.36% | 15:59 |
| IYH | iShares DJ US HEALTH CARE ETF | 229.61 | 230.07 | 228.47 | 229.20 | -0.46 | -0.22% | 15:59 |
| IYK | iShares DJ US CONSUMER GOOD | 144.3700 | 144.9000 | 144.1500 | 144.4800 | -0.0073 | -0.01% | 15:59 |
| IYM | iShares DJ US BASIC MATERIALS | 99.060 | 99.800 | 99.137 | 99.380 | +0.050 | +0.06% | 15:54 |
| IYR | iShares DJ US RL EST ETF | 81.47 | 82.43 | 81.39 | 81.66 | -0.01 | -0.01% | 15:59 |
| IYW | iShares TRUST DJ US TECHETF | 294.040 | 294.482 | 292.040 | 293.400 | -0.670 | -0.27% | 15:59 |
| IYY | iShares DJ US INDEX FUND ETF | 167.10 | 167.54 | 166.76 | 167.08 | -0.15 | -0.10% | 15:58 |
| JNK | SPDR LEHMAN BROS HY BOND FUND | 104.570 | 104.705 | 104.190 | 104.405 | -0.225 | -0.22% | 15:59 |
| KBE | SPDR KBW BANK INDEX FUND ETF | 32.750 | 33.620 | 32.509 | 33.300 | +0.370 | +1.18% | 15:59 |
| KIE | SPDR KBW INSURANCE ETF | 29.74 | 30.11 | 29.63 | 29.92 | +0.09 | +0.33% | 15:59 |
| KRE | SPDR KBW REGIONAL BANKING | 39.9500 | 40.9797 | 39.5500 | 40.6100 | +0.5100 | +1.34% | 15:59 |
| LQD | iShares IBOXX INVTOP ETF | 135.85 | 136.12 | 135.28 | 135.41 | -0.60 | -0.46% | 15:59 |
| OEF | iShares S&P 100 INDEX ETF | 155.74 | 156.04 | 155.33 | 155.81 | -0.03 | -0.02% | 15:59 |
| RWR | SPDR DJ WIL REIT ETF | 80.3300 | 81.6039 | 80.3300 | 80.6700 | +0.1600 | +0.20% | 16:00 |
| RWX | SPDR DJ WIL INTL REALTY ETF | 30.100 | 30.200 | 30.025 | 30.085 | -0.105 | -0.36% | 15:59 |
| SCJ | iShares MSCI JAPAN SC ETF | 68.8800 | 69.0500 | 68.8600 | 68.9000 | +0.0281 | +0.04% | 15:49 |
| SDY | SPDR S&P DIVIDEND INDEX FUND | 97.2200 | 98.1179 | 96.9200 | 97.6131 | +0.1331 | +0.15% | 15:59 |
| TFI | SPDR LEH MUNI-BOND ETF | 52.51 | 52.74 | 52.47 | 52.48 | -0.06 | -0.12% | 15:59 |
| TIP | iShares LEHMAN BROS TIPS ETF | 125.480 | 125.520 | 125.310 | 125.321 | -0.179 | -0.15% | 15:59 |
| XBI | SPDR S&P BIOTECH ETF | 111.30 | 111.62 | 109.60 | 110.11 | -1.13 | -1.14% | 15:59 |
| XES | SPDR S&P OILGAS EQUP ETF | 38.0900 | 38.9200 | 37.9566 | 38.8100 | +0.2800 | +0.81% | 15:59 |
| XHB | SPDR S&P HMBLDRS INDEX FUND | 52.31 | 52.61 | 51.95 | 52.35 | -0.06 | -0.15% | 15:59 |
| XLB | SECTOR SPDR TRUST MTRL ETF | 62.28 | 62.88 | 62.20 | 62.62 | +0.06 | +0.11% | 15:59 |
| XLE | SPDR ENERGY SECTOR ETF | 37.53 | 38.25 | 37.39 | 38.19 | +0.36 | +0.93% | 15:59 |
| XLF | SPDR FINANCIAL SECTOR ETF | 24.960 | 25.300 | 24.925 | 25.150 | +0.070 | +0.30% | 15:59 |
| XLI | SPDR INDUSTRIAL SECTOR ETF | 76.84 | 77.92 | 76.72 | 77.51 | +0.28 | +0.41% | 15:59 |
| XLK | SPDR TECH SECURITY ETF | 114.01 | 114.21 | 113.25 | 113.84 | -0.12 | -0.12% | 15:59 |
| XLP | SPDR CONSUMER STAPLES SECURITY ETF | 64.10 | 64.37 | 63.92 | 64.15 | -0.02 | -0.03% | 15:59 |
| XLU | SPDR UTIL SECTOR ETF | 60.78 | 60.86 | 60.22 | 60.36 | -0.55 | -0.94% | 15:59 |
| XLV | SPDR SELECT SECTOR HEALTH ETF | 106.8100 | 107.2800 | 106.3887 | 106.7800 | -0.2300 | -0.24% | 15:59 |
| XLY | SPDR CONSUMER DISCRETIONARY SECURITY ETF | 143.60 | 143.91 | 142.97 | 143.56 | -0.04 | -0.03% | 15:59 |
| XME | SPDR S&P METALS & MINING | 24.60 | 24.90 | 24.37 | 24.79 | +0.12 | +0.58% | 15:59 |
| XOP | SPDR S&P OILGAS EPL ETF | 54.55 | 56.29 | 54.31 | 56.19 | +1.28 | +2.29% | 15:59 |
| XRT | SPDR S&P RETAIL ETF | 51.14 | 51.68 | 50.90 | 51.53 | +0.30 | +0.73% | 15:59 |
| TXDV | iShares CANADIAN DJ CANADA SELECT DIVIDEND | 243.47 | 245.44 | 243.07 | 244.49 | +0.38 | +0.17% | 16:00 |
| XCB | iShares CANADIAN DEX ALL | 22.68 | 22.73 | 22.65 | 22.71 | 0.00 | 0.00% | 15:59 |
| XGD | iShares CANADIAN S&P TSX GLOBAL GOLD | 23.09 | 23.18 | 22.73 | 23.02 | -0.03 | -0.15% | 15:59 |
| 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