MarketNameOpenHighLowLastChangePctTime
AAXJiShares MSCI ASIA EX ETF90.77591.69190.69291.459-1.005-1.09%10:10
ACWIiShares MSCI ACWI FUND98.13898.82198.02898.591-0.974-0.98%10:10
ACWXiShares MSCI ACW US IND56.47756.89156.42356.781-0.652-1.13%10:10
IBBiShares NSDQ BIOTECH ETF146.873147.145143.059146.543-0.333-0.23%10:10
BILSPDR LHM 1-3-MO TBIL91.4891.4991.4891.490.000.00%10:10
BWXSPDR SER TRUST LHMN ITB ETF29.880029.910029.830029.8823+0.0323+0.11%10:10
CWISPDR MSCI ACWI EXUS ETF29.63029.87529.63029.860-0.290-0.96%10:06
DIADIAMONDS TRUST SENIOR 1 ETF344.95345.22343.60344.42-3.32-0.95%10:10
EEMiShares MSCI EMERGING MK ETF52.71053.35052.66053.165-0.545-1.01%10:10
EFAiShares MSCI EAFE IDXETF78.53079.05578.47078.900-1.080-1.35%10:10
EPPiShares MSCI PACIFIC EXJAPAN52.56052.87052.52552.810-0.650-1.22%10:08
EWAiShares MSCI AUS INDXETF26.52026.71026.50026.645-0.185-0.69%10:10
EWCiShares MSCI CANADA ETF36.2836.6536.2236.51-0.30-0.81%10:10
EWDiShares SWEDEN INDEX FUND47.030047.449146.980047.3300-0.6200-1.29%10:10
EWGiShares GERMANY INDEX34.49034.78034.47034.705-0.405-1.15%10:10
EWHiShares HONG KONG INDEX27.0627.3927.0027.09-0.69-2.48%10:10
EWIiShares ITALY INDEX FUND32.240032.473332.200032.4100-0.2800-0.86%10:09
EWJiShares JAPAN INDEX FUND67.3267.7067.2767.58-1.34-1.94%10:10
EWLiShares SWITZERLAND INDEX46.460046.608846.420046.5550-0.4950-1.05%10:10
EWMiShares MSCI MALAYSIAETF27.2327.2827.2127.26-0.06-0.22%10:02
EWOiShares MSCI AUSTRIA ETF24.050024.250024.027524.2500+0.0100+0.04%10:03
EWPiShares SPAIN INDEX FUND29.63029.85029.63029.785-0.205-0.68%10:10
EWQiShares FRANCE INDEX FUND37.43037.62037.38037.565-0.405-1.07%10:09
EWSiShares SINGAPORE INDEX23.3223.5523.3223.51-0.30-1.26%10:09
EWTiShares MSCI TAIWAN ETF59.58060.21059.57060.055-3.015-4.78%10:10
EWUiShares UN KINGDOM INDEX FUND33.260033.528633.210033.4381-0.4819-1.42%10:10
EWWiShares MEXICO INDEX FUND46.94047.35046.88047.145-0.355-0.75%10:10
EWYiShares MSCI SOUTH KOREA91.4892.3091.3891.91-1.42-1.52%10:10
EWZiShares MSCI BRAZIL ETF37.2837.8737.2137.74-0.16-0.42%10:10
EZAiShares MSCI S AFR ETF50.99051.58550.99051.440-0.040-0.08%10:10
FEZSPDR DJ EU STOXX 50 ETF46.70047.05046.66546.950-0.520-1.10%10:09
FXIiShares FTSE/XINHUA 2543.99044.55543.92044.430-0.310-0.69%10:10
GLDSPDR GOLD TRUST ETF170.530171.440170.270171.395-0.715-0.42%10:10
GSGiShares GSCI COMMDTY ETF15.45015.63015.41015.625+0.115+0.74%10:10
GWXSPDR S&P INTL SM-CAP ETF38.530038.759338.470038.7387-0.4662-1.19%10:00
HYGiShares IBOXX USDHY ETF86.90087.05086.81086.995-0.135-0.15%10:10
IAIiShares DJ US BROKERS97.89098.84097.49098.775-0.555-0.56%10:08
IATiShares DJ US REGIONAL60.9462.1760.5261.57-0.04-0.06%10:10
IDUiShares DJ US UTIL ETF82.4382.4381.5381.53-1.14-1.38%10:01
IEViShares S&PEUROPE 350 ETF52.93053.31052.89553.190-0.680-1.26%10:09
IEZiShares DJ OIL EQUITY & SER14.450014.930014.370014.6842-0.1758-1.18%10:09
IGMiShares S&P GSTI TEC ETF358.750362.988358.750362.780-4.070-1.11%10:07
IJHiShares S&P MID-CAP 400 ETF268.56272.06268.56270.41-2.76-1.01%10:10
IJJiShares S&PMC 400 VALUE ETF107.7500108.9775107.6754108.2800-1.0700-0.98%10:10
IJKiShares S&PMC 400 GROWTH ETF78.520079.720078.288379.2894-0.7506-0.94%10:10
IJRiShares S&P SM-CAP 600 ETF108.3800110.0276108.2800109.1600-1.3300-1.20%10:10
IJSiShares S&PSC 600 VALUE ETF102.7900104.1350102.6400103.2729-1.2571-1.20%10:09
ILFiShares S&P LATAM 40 ETF29.6530.1529.6530.00-0.19-0.63%10:10
IOOiShares S&P GLOBAL 100 ETF68.57069.00068.57068.965-0.655-0.94%10:04
IVEiShares S&P 500 VALUE ETF149.540149.825148.850149.430-1.180-0.78%10:09
IVViShares TRUST S&P 500 IDXETF414.67416.84413.82415.73-3.88-0.92%10:10
IVWiShares S&P 500 GROWTH ETF66.8967.4566.7467.26-0.68-1.00%10:10
IWBiShares TRUST RUSSELL 1000 ETF232.34233.80231.99233.13-2.19-0.93%10:09
IWCiShares RUSSELL MICRO-CAP137.4400140.8700136.6869139.8100-1.4700-1.04%10:08
IWDiShares RUSSELL 1000 VALUE160.1100160.7500159.5400160.2315-1.3685-0.85%10:10
IWFiShares RUSSELL 1000 GROUP247.24249.85247.03249.11-2.71-1.08%10:10
IWMiShares TRUST RUSSELL 2000214.99219.19214.42217.45-2.21-1.01%10:10
IWNiShares RUS 2000 VALUE ETF160.8200163.6700160.7162162.2890-1.9210-1.17%10:10
IWOiShares RUSSELL 2000 GROUP ETF280.56287.73278.56285.45-2.38-0.83%10:10
IWPiShares RUSS MCAP GROUP ETF100.80102.23100.39101.82-0.87-0.85%10:10
IWRiShares RUSS MCAP IDXETF76.4377.1276.3276.78-0.76-0.98%10:10
IWSiShares RUSSELL MCAP VLETF115.29116.10115.04115.55-1.18-1.01%10:10
IWViShares TRUST RUSSELL 3000245.010246.940244.880246.539-2.081-0.84%10:08
IXCiShares S&P GLOBAL ENGYETF26.1026.4425.9326.22-0.42-1.58%10:10
IYCiShares DJ US CONSUMER ETF76.1276.4675.9576.30-0.81-1.05%10:08
IYEiShares TRUST ENERGY SECURITY ETF28.1428.5027.8328.20-0.46-1.61%10:10
IYFiShares DJ US FINANCIAL SECTOR81.050081.599980.800081.2600-0.6400-0.78%10:10
IYGiShares DJ US FINANCIAL ETF184.540186.510184.185185.980-0.660-0.35%10:08
IYHiShares DJ US HEALTH CARE ETF263.6600265.2900263.6224265.2900-0.5500-0.21%10:07
IYKiShares DJ US CONSUMER GOOD179.7000180.4500179.7000180.2659-1.4541-0.80%09:53
IYMiShares DJ US BASIC MATERIALS136.930139.310136.595138.525-0.025-0.02%10:10
IYRiShares DJ US RL EST ETF97.9097.9097.0097.43-1.20-1.22%10:10
IYWiShares TRUST DJ US TECHETF87.40088.60087.25088.201-1.229-1.37%10:10
IYYiShares DJ US INDEX FUND ETF103.490104.127103.210104.070-0.760-0.72%10:02
JNKSPDR LEHMAN BROS HY BOND FUND108.520108.700108.440108.645-0.205-0.19%10:10
KBESPDR KBW BANK INDEX FUND ETF53.69054.76053.61054.205-0.185-0.34%10:10
KIESPDR KBW INSURANCE ETF39.550039.680039.364839.5600-0.3600-0.90%10:10
KRESPDR KBW REGIONAL BANKING69.0270.6568.9869.85-0.18-0.26%10:10
LQDiShares IBOXX INVTOP ETF130.540130.690130.485130.675-0.365-0.28%10:10
OEFiShares S&P 100 INDEX ETF186.96187.93186.78187.83-1.61-0.85%10:07
RWRSPDR DJ WIL REIT ETF100.950100.95099.91599.915-1.895-1.86%09:52
RWXSPDR DJ WIL INTL REALTY ETF36.46036.57036.46036.505-0.305-0.83%10:10
SCJiShares MSCI JAPAN SC ETF80.800081.032080.800080.9100-1.3304-1.62%09:59
SDYSPDR S&P DIVIDEND INDEX FUND126.7800126.9300126.3188126.6200-0.8500-0.67%10:10
TFISPDR LEH MUNI-BOND ETF51.9951.9951.9151.93-0.04-0.08%10:09
TIPiShares LEHMAN BROS TIPS ETF127.4700127.5699127.4100127.5200-0.3100-0.24%10:10
XBISPDR S&P BIOTECH ETF119.07124.74118.23123.24+0.15+0.12%10:10
XESSPDR S&P OILGAS EQUP ETF56.09058.23655.46857.870-0.010-0.02%10:03
XHBSPDR S&P HMBLDRS INDEX FUND78.1978.3077.0577.11-2.27-2.86%10:10
XLBSECTOR SPDR TRUST MTRL ETF86.780087.800086.180087.3799-0.1001-0.11%10:10
XLESPDR ENERGY SECTOR ETF52.510053.282152.030052.7100-0.9400-1.75%10:10
XLFSPDR FINANCIAL SECTOR ETF37.370037.709937.240037.5100-0.2400-0.64%10:10
XLISPDR INDUSTRIAL SECTOR ETF104.40104.67103.91104.20-1.25-1.19%10:10
XLKSPDR TECH SECURITY ETF132.93134.21132.61133.68-1.84-1.36%10:10
XLPSPDR CONSUMER STAPLES SECURITY ETF71.2171.3670.6771.15-0.03-0.04%10:10
XLUSPDR UTIL SECTOR ETF66.63066.73065.59066.165-0.545-0.82%10:10
XLVSPDR SELECT SECTOR HEALTH ETF123.58123.98123.05123.98-0.25-0.20%10:10
XLYSPDR CONSUMER DISCRETIONARY SECURITY ETF171.610172.970171.230171.915-2.545-1.46%10:10
XMESPDR S&P METALS & MINING44.1846.4344.0045.65+0.23+0.51%10:10
XOPSPDR S&P OILGAS EPL ETF82.7385.4481.7884.16-1.41-1.65%10:10
XRTSPDR S&P RETAIL ETF91.6692.8890.9291.91-1.69-1.81%10:10
TXDViShares CANADIAN DJ CANADA SELECT DIVIDEND305.99306.30304.35305.36-2.79-0.91%10:10
XCBiShares CANADIAN DEX ALL21.6621.6621.6421.66-0.04-0.18%10:05
XGDiShares CANADIAN S&P TSX GLOBAL GOLD19.4619.7119.3519.71-0.02-0.10%10:09
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.