MarketNameOpenHighLowLastChangePctTime
AAXJiShares MSCI ASIA EX ETF95.95296.00295.95295.976-0.138-0.14%09:23
ACWIiShares MSCI ACWI FUND94.41194.45094.41194.448+0.044+0.05%09:23
ACWXiShares MSCI ACW US IND55.14555.19955.14555.196+0.061+0.11%09:23
IBBiShares NSDQ BIOTECH ETF159.666159.666159.666159.666-0.001-0.00%09:23
BILSPDR LHM 1-3-MO TBIL91.5191.5191.5091.50-0.01-0.01%15:59
BWXSPDR SER TRUST LHMN ITB ETF30.0400030.0999030.0000030.09000+0.12024+0.40%15:59
CWISPDR MSCI ACWI EXUS ETF28.9329.1528.9029.11+0.60+2.06%15:59
DIADIAMONDS TRUST SENIOR 1 ETF313.45316.92313.45315.64+6.19+1.96%15:59
EEMiShares MSCI EMERGING MK ETF54.8055.3354.7055.17+1.44+2.61%15:59
EFAiShares MSCI EAFE IDXETF74.90075.46174.86075.425+1.415+1.88%15:59
EPPiShares MSCI PACIFIC EXJAPAN50.46051.00050.44050.915+1.395+2.74%15:59
EWAiShares MSCI AUS INDXETF25.1425.4525.1125.38+0.87+3.43%15:59
EWCiShares MSCI CANADA ETF32.68033.00532.65032.895+0.725+2.20%15:59
EWDiShares SWEDEN INDEX FUND42.7243.0742.6643.07+1.05+2.44%15:59
EWGiShares GERMANY INDEX32.31032.51032.26032.485+0.475+1.46%15:59
EWHiShares HONG KONG INDEX26.5026.7226.5026.70+0.39+1.46%15:59
EWIiShares ITALY INDEX FUND30.2430.5230.2130.48+0.56+1.84%15:59
EWJiShares JAPAN INDEX FUND68.9069.4068.8369.35+1.13+1.63%15:59
EWLiShares SWITZERLAND INDEX43.50043.79543.45543.790+0.560+1.28%15:59
EWMiShares MSCI MALAYSIAETF27.20027.48027.20027.285+0.085+0.31%15:59
EWOiShares MSCI AUSTRIA ETF21.550021.690021.463821.6600+0.4100+1.89%15:49
EWPiShares SPAIN INDEX FUND27.2027.5027.1927.43+0.40+1.46%15:59
EWQiShares FRANCE INDEX FUND34.23034.42534.22034.395+0.525+1.53%15:59
EWSiShares SINGAPORE INDEX22.49022.72022.49022.645+0.575+2.54%15:59
EWTiShares MSCI TAIWAN ETF59.27059.93559.25559.685+1.235+2.07%15:59
EWUiShares UN KINGDOM INDEX FUND30.700030.899930.670030.8800+0.5100+1.65%15:59
EWWiShares MEXICO INDEX FUND41.52041.99041.26041.495+0.835+2.01%15:59
EWYiShares MSCI SOUTH KOREA89.43090.75089.27090.335+2.365+2.62%15:59
EWZiShares MSCI BRAZIL ETF32.4132.8131.8331.84-0.06-0.19%15:59
EZAiShares MSCI S AFR ETF47.9248.4547.7048.08+1.83+3.81%15:59
FEZSPDR DJ EU STOXX 50 ETF42.9643.3142.9243.28+0.80+1.85%15:59
FXIiShares FTSE/XINHUA 2549.90050.44049.75050.355+1.285+2.55%15:59
GLDSPDR GOLD TRUST ETF163.00163.35161.16161.53-0.28-0.17%15:59
GSGiShares GSCI COMMDTY ETF14.2914.3214.0314.10-0.14-0.99%15:59
GWXSPDR S&P INTL SM-CAP ETF36.740037.177936.740036.9710+0.7110+1.92%15:56
HYGiShares IBOXX USDHY ETF86.6700087.1600086.5600087.12500+0.99184+1.14%15:59
IAIiShares DJ US BROKERS91.220093.290091.151092.6800+2.9945+3.23%15:58
IATiShares DJ US REGIONAL55.5556.5655.4456.18+1.75+3.11%15:59
IDUiShares DJ US UTIL ETF73.2874.7873.2873.92+1.46+1.97%15:58
IEViShares S&PEUROPE 350 ETF49.1249.4549.0849.42+0.82+1.66%15:59
IEZiShares DJ OIL EQUITY & SER14.48014.82014.42514.819+0.679+4.58%15:58
IGMiShares S&P GSTI TEC ETF364.16368.80362.08368.05+9.69+2.63%15:58
IJHiShares S&P MID-CAP 400 ETF253.9100257.1466253.6600255.9700+6.7500+2.64%15:59
IJJiShares S&PMC 400 VALUE ETF97.3698.7097.3698.20+2.56+2.61%15:59
IJKiShares S&PMC 400 GROWTH ETF77.8778.9577.8378.69+2.07+2.63%15:59
IJRiShares S&P SM-CAP 600 ETF107.05108.65106.86108.36+3.27+3.02%15:59
IJSiShares S&PSC 600 VALUE ETF97.5698.9997.4298.77+3.05+3.09%15:59
ILFiShares S&P LATAM 40 ETF26.87027.25526.78026.815+0.285+1.06%15:59
IOOiShares S&P GLOBAL 100 ETF64.7365.4764.7265.34+1.34+2.05%15:59
IVEiShares S&P 500 VALUE ETF135.310137.120135.302136.350+2.940+2.16%15:59
IVViShares TRUST S&P 500 IDXETF387.1800392.3833387.0100391.1300+9.3600+2.39%15:59
IVWiShares S&P 500 GROWTH ETF64.340065.237864.190065.1700+1.7200+2.64%15:59
IWBiShares TRUST RUSSELL 1000 ETF219.3400222.2599219.2100221.3000+5.0500+2.28%15:58
IWCiShares RUSSELL MICRO-CAP147.8400150.5316147.1600150.5100+6.9000+4.59%15:59
IWDiShares RUSSELL 1000 VALUE145.6400147.6486145.6400146.8800+3.3200+2.26%15:59
IWFiShares RUSSELL 1000 GROUP242.27245.91241.92245.63+6.46+2.63%15:59
IWMiShares TRUST RUSSELL 2000223.52226.71222.94226.14+7.83+3.46%15:59
IWNiShares RUS 2000 VALUE ETF155.15157.28154.73156.90+5.30+3.38%15:59
IWOiShares RUSSELL 2000 GROUP ETF316.0100321.4733315.5670320.6700+10.9000+3.40%15:59
IWPiShares RUSS MCAP GROUP ETF105.27107.12105.27106.97+2.96+2.77%15:59
IWRiShares RUSS MCAP IDXETF73.2474.2873.1973.98+1.82+2.46%15:59
IWSiShares RUSSELL MCAP VLETF105.810107.200105.810106.605+2.465+2.31%15:59
IWViShares TRUST RUSSELL 3000232.99236.17232.99235.35+5.84+2.48%15:59
IXCiShares S&P GLOBAL ENGYETF24.57024.81524.42024.565+0.465+1.90%15:59
IYCiShares DJ US CONSUMER ETF73.3573.8673.1173.65+1.39+1.89%15:58
IYEiShares TRUST ENERGY SECURITY ETF26.27026.58526.06026.250+0.700+2.67%15:59
IYFiShares DJ US FINANCIAL SECTOR72.4973.5972.4973.11+1.75+2.39%15:59
IYGiShares DJ US FINANCIAL ETF166.81169.75166.81168.81+5.00+2.96%15:55
IYHiShares DJ US HEALTH CARE ETF247.95250.45247.95249.56+3.20+1.28%15:46
IYKiShares DJ US CONSUMER GOOD169.990172.840169.990172.135+4.025+2.34%15:54
IYMiShares DJ US BASIC MATERIALS117.5800119.4859117.5800118.8500+3.0000+2.52%15:59
IYRiShares DJ US RL EST ETF88.26089.08087.49587.610+0.260+0.30%15:59
IYWiShares TRUST DJ US TECHETF88.41089.85087.94189.800+2.880+3.21%15:59
IYYiShares DJ US INDEX FUND ETF97.940099.040197.780098.8080+2.3580+2.39%15:59
JNKSPDR LEHMAN BROS HY BOND FUND108.26000108.90000108.13000108.84500+1.08705+1.00%15:59
KBESPDR KBW BANK INDEX FUND ETF50.6951.7850.6951.49+1.76+3.42%15:59
KIESPDR KBW INSURANCE ETF35.4536.0535.4535.79+0.80+2.24%15:59
KRESPDR KBW REGIONAL BANKING65.5666.9665.4766.55+2.29+3.44%15:59
LQDiShares IBOXX INVTOP ETF131.6400132.1600131.6400132.1300+0.1292+0.10%15:59
OEFiShares S&P 100 INDEX ETF175.80177.88175.62177.43+4.38+2.47%15:59
RWRSPDR DJ WIL REIT ETF92.3493.1691.6191.66+0.56+0.61%15:59
RWXSPDR DJ WIL INTL REALTY ETF34.4434.6734.3934.56+0.46+1.33%15:59
SCJiShares MSCI JAPAN SC ETF79.5879.5879.5379.53-0.27-0.34%09:33
SDYSPDR S&P DIVIDEND INDEX FUND112.07113.62112.07112.88+2.08+1.84%15:59
TFISPDR LEH MUNI-BOND ETF51.3400051.5033051.3400051.40500+0.00944+0.02%15:59
TIPiShares LEHMAN BROS TIPS ETF125.53125.79125.18125.40-0.43-0.34%15:59
XBISPDR S&P BIOTECH ETF150.17152.28149.82151.59+3.59+2.37%15:59
XESSPDR S&P OILGAS EQUP ETF59.130060.810058.857260.8100+3.1000+5.10%15:59
XHBSPDR S&P HMBLDRS INDEX FUND62.9563.8962.8263.38+1.34+2.12%15:59
XLBSECTOR SPDR TRUST MTRL ETF74.5275.8174.5275.42+1.87+2.48%15:59
XLESPDR ENERGY SECTOR ETF49.42050.08049.06049.415+1.265+2.56%15:59
XLFSPDR FINANCIAL SECTOR ETF32.8633.5232.8633.32+1.01+3.03%15:59
XLISPDR INDUSTRIAL SECTOR ETF91.9393.6291.8092.91+2.30+2.47%15:59
XLKSPDR TECH SECURITY ETF132.9100134.9800132.0701134.9300+4.2400+3.14%15:59
XLPSPDR CONSUMER STAPLES SECURITY ETF63.75064.46063.73063.965+0.665+1.04%15:59
XLUSPDR UTIL SECTOR ETF59.10060.31559.09059.655+1.295+2.17%15:59
XLVSPDR SELECT SECTOR HEALTH ETF113.53114.61113.50114.04+1.43+1.25%15:59
XLYSPDR CONSUMER DISCRETIONARY SECURITY ETF163.480165.215162.840164.980+3.830+2.32%15:59
XMESPDR S&P METALS & MINING36.95037.71036.74537.555+1.695+4.51%15:59
XOPSPDR S&P OILGAS EPL ETF82.4383.4281.4582.84+2.33+2.81%15:59
XRTSPDR S&P RETAIL ETF80.640083.990080.535983.3000+4.0400+4.85%15:59
TXDViShares CANADIAN DJ CANADA SELECT DIVIDEND280.34282.81280.01281.73+3.84+1.36%16:00
XCBiShares CANADIAN DEX ALL22.0622.0922.0322.07+0.02+0.09%15:59
XGDiShares CANADIAN S&P TSX GLOBAL GOLD17.0017.1916.6916.78-0.13-0.78%15:59
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.