| Market | Name | Open | High | Low | Last | Change | Pct | Time |
|---|---|---|---|---|---|---|---|---|
| AAXJ | iShares MSCI ASIA EX ETF | 83.592 | 84.016 | 82.699 | 83.307 | -0.630 | -0.75% | 16:19 |
| ACWI | iShares MSCI ACWI FUND | 103.971 | 104.384 | 102.569 | 102.812 | -1.658 | -1.59% | 16:19 |
| ACWX | iShares MSCI ACW US IND | 54.886 | 55.090 | 54.164 | 54.474 | -0.614 | -1.12% | 16:19 |
| IBB | iShares NSDQ BIOTECH ETF | 156.111 | 156.162 | 152.408 | 154.158 | -1.955 | -1.25% | 16:19 |
| BIL | SPDR LHM 1-3-MO TBIL | 91.44 | 91.44 | 91.43 | 91.43 | -0.01 | -0.01% | 15:59 |
| BWX | SPDR SER TRUST LHMN ITB ETF | 28.45 | 28.53 | 28.24 | 28.38 | +0.15 | +0.53% | 15:59 |
| CWI | SPDR MSCI ACWI EXUS ETF | 28.7800 | 28.8900 | 28.4069 | 28.5800 | -0.2900 | -1.00% | 15:54 |
| DIA | DIAMONDS TRUST SENIOR 1 ETF | 348.64 | 350.01 | 344.36 | 345.12 | -6.07 | -1.73% | 15:59 |
| EEM | iShares MSCI EMERGING MK ETF | 48.900 | 49.170 | 48.350 | 48.865 | -0.025 | -0.05% | 15:59 |
| EFA | iShares MSCI EAFE IDXETF | 77.36 | 77.59 | 76.17 | 76.91 | -0.61 | -0.79% | 15:59 |
| EPP | iShares MSCI PACIFIC EXJAPAN | 48.01 | 48.15 | 47.38 | 47.75 | -0.58 | -1.20% | 15:59 |
| EWA | iShares MSCI AUS INDXETF | 24.650 | 24.725 | 24.260 | 24.465 | -0.285 | -1.15% | 15:59 |
| EWC | iShares MSCI CANADA ETF | 38.040 | 38.195 | 37.270 | 37.395 | -0.875 | -2.29% | 15:59 |
| EWD | iShares SWEDEN INDEX FUND | 45.57 | 45.83 | 44.50 | 45.05 | -0.39 | -0.86% | 15:59 |
| EWG | iShares GERMANY INDEX | 32.090 | 32.205 | 31.450 | 31.800 | -0.230 | -0.72% | 15:59 |
| EWH | iShares HONG KONG INDEX | 23.440 | 23.440 | 23.155 | 23.300 | -0.420 | -1.77% | 15:59 |
| EWI | iShares ITALY INDEX FUND | 31.810 | 31.900 | 31.190 | 31.475 | -0.255 | -0.80% | 15:59 |
| EWJ | iShares JAPAN INDEX FUND | 66.44 | 66.66 | 65.39 | 66.36 | -0.79 | -1.18% | 15:59 |
| EWL | iShares SWITZERLAND INDEX | 49.7300 | 49.8400 | 49.0214 | 49.4500 | -0.0700 | -0.14% | 15:59 |
| EWM | iShares MSCI MALAYSIAETF | 24.97 | 25.02 | 24.81 | 24.89 | +0.20 | +0.81% | 15:59 |
| EWO | iShares MSCI AUSTRIA ETF | 24.52 | 24.60 | 24.19 | 24.42 | +0.01 | +0.04% | 15:59 |
| EWP | iShares SPAIN INDEX FUND | 25.640 | 25.750 | 25.150 | 25.401 | -0.249 | -0.97% | 15:59 |
| EWQ | iShares FRANCE INDEX FUND | 38.000 | 38.130 | 37.330 | 37.795 | -0.065 | -0.17% | 15:59 |
| EWS | iShares SINGAPORE INDEX | 22.51 | 22.56 | 22.23 | 22.48 | -0.33 | -1.45% | 15:59 |
| EWT | iShares MSCI TAIWAN ETF | 64.73 | 65.09 | 64.20 | 64.71 | -0.03 | -0.05% | 15:59 |
| EWU | iShares UN KINGDOM INDEX FUND | 32.250 | 32.370 | 31.730 | 32.015 | -0.315 | -0.97% | 15:59 |
| EWW | iShares MEXICO INDEX FUND | 45.21 | 45.47 | 44.75 | 45.32 | +0.65 | +1.46% | 15:59 |
| EWY | iShares MSCI SOUTH KOREA | 75.380 | 76.045 | 74.875 | 75.810 | -0.560 | -0.73% | 15:59 |
| EWZ | iShares MSCI BRAZIL ETF | 29.390 | 29.550 | 28.360 | 29.005 | -0.335 | -1.14% | 15:59 |
| EZA | iShares MSCI S AFR ETF | 44.96 | 45.35 | 44.07 | 44.97 | +1.28 | +2.93% | 15:59 |
| FEZ | SPDR DJ EU STOXX 50 ETF | 45.12 | 45.33 | 44.26 | 44.77 | -0.36 | -0.80% | 15:59 |
| FXI | iShares FTSE/XINHUA 25 | 38.350 | 38.545 | 37.830 | 38.200 | -0.200 | -0.52% | 15:59 |
| GLD | SPDR GOLD TRUST ETF | 167.77 | 169.01 | 165.37 | 165.51 | -1.11 | -0.67% | 15:59 |
| GSG | iShares GSCI COMMDTY ETF | 16.13 | 16.21 | 15.69 | 15.96 | -0.51 | -3.10% | 15:59 |
| GWX | SPDR S&P INTL SM-CAP ETF | 36.97 | 37.18 | 36.52 | 36.81 | -0.38 | -1.02% | 15:59 |
| HYG | iShares IBOXX USDHY ETF | 85.96 | 86.07 | 85.52 | 85.64 | -0.36 | -0.42% | 15:59 |
| IAI | iShares DJ US BROKERS | 108.93 | 108.93 | 106.82 | 107.25 | -2.48 | -2.26% | 15:59 |
| IAT | iShares DJ US REGIONAL | 62.0100 | 62.4099 | 61.1200 | 61.2700 | -1.7900 | -2.84% | 15:59 |
| IDU | iShares DJ US UTIL ETF | 83.88 | 83.88 | 81.68 | 81.78 | -2.54 | -3.01% | 15:58 |
| IEV | iShares S&PEUROPE 350 ETF | 52.60 | 52.78 | 51.70 | 52.21 | -0.35 | -0.67% | 15:59 |
| IEZ | iShares DJ OIL EQUITY & SER | 12.48 | 12.65 | 12.26 | 12.45 | -0.32 | -2.51% | 15:59 |
| IGM | iShares S&P GSTI TEC ETF | 441.51 | 443.46 | 433.22 | 434.37 | -7.91 | -1.79% | 15:17 |
| IJH | iShares S&P MID-CAP 400 ETF | 275.56 | 276.05 | 269.72 | 270.47 | -6.99 | -2.52% | 15:59 |
| IJJ | iShares S&PMC 400 VALUE ETF | 107.0700 | 107.1800 | 104.8222 | 105.1299 | -2.9601 | -2.74% | 15:59 |
| IJK | iShares S&PMC 400 GROWTH ETF | 83.39 | 83.86 | 81.84 | 82.16 | -1.90 | -2.26% | 15:59 |
| IJR | iShares S&P SM-CAP 600 ETF | 111.69 | 112.06 | 109.45 | 110.43 | -2.35 | -2.08% | 15:59 |
| IJS | iShares S&PSC 600 VALUE ETF | 102.110 | 102.385 | 99.970 | 100.890 | -2.300 | -2.23% | 15:59 |
| ILF | iShares S&P LATAM 40 ETF | 24.07 | 24.11 | 23.50 | 23.80 | -0.20 | -0.83% | 15:59 |
| IOO | iShares S&P GLOBAL 100 ETF | 75.56 | 75.97 | 74.84 | 75.20 | -0.64 | -0.84% | 15:59 |
| IVE | iShares S&P 500 VALUE ETF | 149.28 | 149.53 | 146.97 | 147.17 | -3.48 | -2.31% | 15:59 |
| IVV | iShares TRUST S&P 500 IDXETF | 463.91 | 465.88 | 457.13 | 458.20 | -8.30 | -1.78% | 15:59 |
| IVW | iShares S&P 500 GROWTH ETF | 82.72 | 83.29 | 81.58 | 81.82 | -1.20 | -1.45% | 15:59 |
| IWB | iShares TRUST RUSSELL 1000 ETF | 258.89 | 259.65 | 254.70 | 255.17 | -4.93 | -1.90% | 15:59 |
| IWC | iShares RUSSELL MICRO-CAP | 140.29 | 141.22 | 137.15 | 139.50 | -2.28 | -1.61% | 15:59 |
| IWD | iShares RUSSELL 1000 VALUE | 161.21 | 161.58 | 158.51 | 158.74 | -3.81 | -2.34% | 15:59 |
| IWF | iShares RUSSELL 1000 GROUP | 303.40 | 305.35 | 298.75 | 299.90 | -4.65 | -1.53% | 15:59 |
| IWM | iShares TRUST RUSSELL 2000 | 220.67 | 221.86 | 215.88 | 218.59 | -4.12 | -1.85% | 15:59 |
| IWN | iShares RUS 2000 VALUE ETF | 162.59 | 163.14 | 159.12 | 160.58 | -3.64 | -2.22% | 15:59 |
| IWO | iShares RUSSELL 2000 GROUP ETF | 295.1300 | 296.9938 | 287.8505 | 292.2460 | -4.6540 | -1.57% | 15:59 |
| IWP | iShares RUSS MCAP GROUP ETF | 117.31 | 117.84 | 114.50 | 114.89 | -2.79 | -2.37% | 15:59 |
| IWR | iShares RUSS MCAP IDXETF | 81.61 | 81.79 | 79.94 | 80.03 | -2.10 | -2.56% | 15:59 |
| IWS | iShares RUSSELL MCAP VLETF | 117.99 | 118.11 | 115.53 | 115.61 | -3.33 | -2.80% | 15:59 |
| IWV | iShares TRUST RUSSELL 3000 | 271.65 | 272.74 | 267.60 | 268.13 | -5.18 | -1.90% | 15:59 |
| IXC | iShares S&P GLOBAL ENGYETF | 27.22 | 27.58 | 27.02 | 27.18 | -0.56 | -2.02% | 15:59 |
| IYC | iShares DJ US CONSUMER ETF | 84.14 | 84.40 | 82.56 | 82.83 | -1.59 | -1.88% | 15:57 |
| IYE | iShares TRUST ENERGY SECURITY ETF | 30.16 | 30.60 | 29.83 | 29.98 | -0.77 | -2.50% | 15:59 |
| IYF | iShares DJ US FINANCIAL SECTOR | 85.74 | 85.99 | 84.45 | 84.61 | -2.09 | -2.41% | 15:59 |
| IYG | iShares DJ US FINANCIAL ETF | 190.18 | 190.94 | 187.69 | 187.98 | -4.66 | -2.42% | 15:58 |
| IYH | iShares DJ US HEALTH CARE ETF | 282.52 | 283.34 | 278.65 | 278.92 | -4.91 | -1.73% | 15:59 |
| IYK | iShares DJ US CONSUMER GOOD | 185.27 | 185.27 | 180.70 | 180.83 | -5.09 | -2.74% | 15:59 |
| IYM | iShares DJ US BASIC MATERIALS | 134.4000 | 134.6900 | 130.6709 | 130.9400 | -4.2100 | -3.12% | 15:59 |
| IYR | iShares DJ US RL EST ETF | 108.930 | 109.100 | 107.200 | 107.255 | -2.155 | -1.97% | 15:59 |
| IYW | iShares TRUST DJ US TECHETF | 114.6300 | 115.5316 | 112.7000 | 113.3700 | -1.5400 | -1.34% | 15:59 |
| IYY | iShares DJ US INDEX FUND ETF | 115.290 | 115.795 | 113.650 | 113.760 | -2.300 | -1.98% | 15:59 |
| JNK | SPDR LEHMAN BROS HY BOND FUND | 107.200 | 107.350 | 106.705 | 106.820 | -0.490 | -0.46% | 15:59 |
| KBE | SPDR KBW BANK INDEX FUND ETF | 54.240 | 54.580 | 53.410 | 53.735 | -1.345 | -2.44% | 15:59 |
| KIE | SPDR KBW INSURANCE ETF | 38.87 | 38.95 | 38.16 | 38.24 | -1.01 | -2.57% | 15:59 |
| KRE | SPDR KBW REGIONAL BANKING | 70.5300 | 71.1200 | 69.4200 | 69.8838 | -1.7562 | -2.45% | 15:59 |
| LQD | iShares IBOXX INVTOP ETF | 133.23 | 133.73 | 132.77 | 133.05 | +0.28 | +0.21% | 15:59 |
| OEF | iShares S&P 100 INDEX ETF | 214.06 | 215.15 | 211.43 | 212.14 | -3.01 | -1.40% | 15:58 |
| RWR | SPDR DJ WIL REIT ETF | 115.06 | 115.06 | 113.26 | 113.31 | -2.35 | -2.03% | 15:59 |
| RWX | SPDR DJ WIL INTL REALTY ETF | 35.4700 | 35.6748 | 35.1000 | 35.3300 | -0.4300 | -1.20% | 15:59 |
| SCJ | iShares MSCI JAPAN SC ETF | 74.86 | 74.86 | 73.63 | 74.41 | -0.91 | -1.21% | 15:18 |
| SDY | SPDR S&P DIVIDEND INDEX FUND | 123.3700 | 123.3700 | 120.5764 | 120.6900 | -3.4400 | -2.77% | 15:59 |
| TFI | SPDR LEH MUNI-BOND ETF | 51.80 | 51.84 | 51.73 | 51.77 | +0.09 | +0.17% | 15:59 |
| TIP | iShares LEHMAN BROS TIPS ETF | 129.990 | 130.220 | 129.400 | 129.635 | +0.095 | +0.07% | 15:59 |
| XBI | SPDR S&P BIOTECH ETF | 114.220 | 116.670 | 112.605 | 116.340 | +1.290 | +1.12% | 15:59 |
| XES | SPDR S&P OILGAS EQUP ETF | 48.51 | 49.07 | 47.33 | 48.21 | -1.60 | -3.21% | 15:59 |
| XHB | SPDR S&P HMBLDRS INDEX FUND | 81.820 | 82.570 | 80.130 | 80.375 | -1.995 | -2.42% | 15:59 |
| XLB | SECTOR SPDR TRUST MTRL ETF | 86.36 | 86.58 | 84.49 | 84.74 | -2.06 | -2.37% | 15:59 |
| XLE | SPDR ENERGY SECTOR ETF | 54.710 | 55.680 | 54.320 | 54.535 | -1.365 | -2.44% | 15:59 |
| XLF | SPDR FINANCIAL SECTOR ETF | 38.420 | 38.580 | 37.900 | 37.975 | -0.915 | -2.35% | 15:59 |
| XLI | SPDR INDUSTRIAL SECTOR ETF | 102.610 | 102.930 | 100.665 | 100.855 | -2.535 | -2.45% | 15:59 |
| XLK | SPDR TECH SECURITY ETF | 169.50 | 171.05 | 167.28 | 168.71 | -1.43 | -0.84% | 15:59 |
| XLP | SPDR CONSUMER STAPLES SECURITY ETF | 71.69 | 71.75 | 70.14 | 70.24 | -1.90 | -2.63% | 15:59 |
| XLU | SPDR UTIL SECTOR ETF | 67.4300 | 67.4400 | 65.7100 | 65.8042 | -1.9458 | -2.87% | 15:59 |
| XLV | SPDR SELECT SECTOR HEALTH ETF | 131.57 | 132.17 | 129.54 | 129.80 | -2.53 | -1.91% | 15:59 |
| XLY | SPDR CONSUMER DISCRETIONARY SECURITY ETF | 206.77 | 208.08 | 203.35 | 204.60 | -2.64 | -1.27% | 15:59 |
| XME | SPDR S&P METALS & MINING | 42.19 | 42.70 | 40.31 | 41.20 | -1.37 | -3.22% | 15:59 |
| XOP | SPDR S&P OILGAS EPL ETF | 97.11 | 98.93 | 95.17 | 97.41 | -2.62 | -2.62% | 15:59 |
| XRT | SPDR S&P RETAIL ETF | 96.020 | 96.090 | 92.900 | 93.915 | -2.705 | -2.80% | 15:59 |
| TXDV | iShares CANADIAN DJ CANADA SELECT DIVIDEND | 316.25 | 316.25 | 309.66 | 310.62 | -7.48 | -2.35% | 15:59 |
| XCB | iShares CANADIAN DEX ALL | 21.45 | 21.55 | 21.38 | 21.39 | +0.02 | +0.09% | 15:59 |
| XGD | iShares CANADIAN S&P TSX GLOBAL GOLD | 18.18 | 18.56 | 17.93 | 17.95 | -0.09 | -0.50% | 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