| Market | Name | Open | High | Low | Last | Change | Pct | Time |
|---|---|---|---|---|---|---|---|---|
| AAXJ | iShares MSCI ASIA EX ETF | 100.030 | 102.130 | 99.480 | 100.105 | +0.265 | +0.26% | 15:59 |
| ACWI | iShares MSCI ACWI FUND | 143.40 | 144.81 | 142.63 | 143.10 | +0.05 | +0.03% | 15:59 |
| ACWX | iShares MSCI ACW US IND | 70.570 | 71.440 | 70.070 | 70.285 | +0.195 | +0.28% | 15:59 |
| IBB | iShares NSDQ BIOTECH ETF | 172.120 | 174.060 | 171.305 | 172.310 | +1.020 | +0.59% | 15:59 |
| BIL | SPDR LHM 1-3-MO TBIL | 91.46 | 91.46 | 91.45 | 91.46 | +0.01 | +0.01% | 15:59 |
| BWX | SPDR SER TRUST LHMN ITB ETF | 22.4600 | 22.5399 | 22.3800 | 22.3900 | -0.0200 | -0.09% | 15:59 |
| CWI | SPDR MSCI ACWI EXUS ETF | 37.570 | 38.140 | 37.470 | 37.575 | +0.105 | +0.28% | 15:59 |
| DIA | DIAMONDS TRUST SENIOR 1 ETF | 477.83 | 482.87 | 475.01 | 477.73 | -0.15 | -0.03% | 15:59 |
| EEM | iShares MSCI EMERGING MK ETF | 58.6800 | 59.8800 | 58.3412 | 58.7200 | +0.2700 | +0.46% | 15:59 |
| EFA | iShares MSCI EAFE IDXETF | 99.750 | 100.880 | 99.070 | 99.255 | +0.265 | +0.27% | 15:59 |
| EPP | iShares MSCI PACIFIC EXJAPAN | 54.730 | 55.410 | 54.415 | 54.655 | +0.265 | +0.48% | 15:59 |
| EWA | iShares MSCI AUS INDXETF | 28.970 | 29.355 | 28.825 | 28.950 | +0.090 | +0.31% | 15:59 |
| EWC | iShares MSCI CANADA ETF | 56.630 | 57.190 | 56.530 | 56.685 | +0.075 | +0.13% | 15:59 |
| EWD | iShares SWEDEN INDEX FUND | 52.30 | 52.65 | 51.71 | 51.75 | +0.38 | +0.73% | 15:57 |
| EWG | iShares GERMANY INDEX | 41.50 | 41.85 | 41.04 | 41.11 | +0.02 | +0.05% | 15:59 |
| EWH | iShares HONG KONG INDEX | 23.320 | 23.680 | 23.245 | 23.330 | +0.190 | +0.82% | 15:59 |
| EWI | iShares ITALY INDEX FUND | 54.120 | 54.695 | 53.705 | 53.805 | +0.265 | +0.49% | 15:59 |
| EWJ | iShares JAPAN INDEX FUND | 86.50 | 88.14 | 85.86 | 86.46 | +0.82 | +0.95% | 15:59 |
| EWL | iShares SWITZERLAND INDEX | 60.970 | 61.230 | 60.100 | 60.235 | -0.775 | -1.29% | 15:59 |
| EWM | iShares MSCI MALAYSIAETF | 28.520 | 28.860 | 28.520 | 28.583 | +0.313 | +1.10% | 15:59 |
| EWO | iShares MSCI AUSTRIA ETF | 36.05 | 36.30 | 35.63 | 35.62 | +0.27 | +0.75% | 15:59 |
| EWP | iShares SPAIN INDEX FUND | 54.29 | 54.92 | 53.93 | 54.01 | +0.17 | +0.31% | 15:59 |
| EWQ | iShares FRANCE INDEX FUND | 44.490 | 44.820 | 43.950 | 44.075 | -0.125 | -0.28% | 15:59 |
| EWS | iShares SINGAPORE INDEX | 27.800 | 28.090 | 27.615 | 27.693 | +0.033 | +0.12% | 15:59 |
| EWT | iShares MSCI TAIWAN ETF | 70.50 | 71.77 | 69.95 | 70.45 | -0.31 | -0.44% | 15:59 |
| EWU | iShares UN KINGDOM INDEX FUND | 46.660 | 46.985 | 46.350 | 46.410 | +0.120 | +0.26% | 15:59 |
| EWW | iShares MEXICO INDEX FUND | 74.350 | 75.730 | 74.235 | 74.730 | +0.840 | +1.12% | 15:59 |
| EWY | iShares MSCI SOUTH KOREA | 132.3000 | 137.6883 | 130.0400 | 130.5300 | -3.3600 | -2.58% | 15:59 |
| EWZ | iShares MSCI BRAZIL ETF | 37.08 | 38.13 | 36.85 | 37.55 | +0.45 | +1.20% | 15:59 |
| EZA | iShares MSCI S AFR ETF | 73.520 | 74.270 | 72.745 | 73.120 | +1.120 | +1.53% | 15:59 |
| FEZ | SPDR DJ EU STOXX 50 ETF | 64.330 | 65.120 | 63.750 | 63.835 | +0.065 | +0.10% | 15:59 |
| FXI | iShares FTSE/XINHUA 25 | 36.540 | 37.080 | 36.385 | 36.600 | +0.120 | +0.33% | 15:59 |
| GLD | SPDR GOLD TRUST ETF | 479.70 | 481.31 | 474.21 | 477.74 | +5.21 | +1.09% | 15:59 |
| GSG | iShares GSCI COMMDTY ETF | 29.56 | 29.61 | 27.86 | 29.39 | +0.36 | +1.22% | 15:59 |
| GWX | SPDR S&P INTL SM-CAP ETF | 44.0900 | 44.6651 | 43.8555 | 43.9700 | +0.3200 | +0.73% | 15:59 |
| HYG | iShares IBOXX USDHY ETF | 80.05 | 80.38 | 80.03 | 80.05 | -0.12 | -0.15% | 15:59 |
| IAI | iShares DJ US BROKERS | 168.62 | 169.10 | 165.62 | 166.81 | -1.73 | -1.04% | 15:59 |
| IAT | iShares DJ US REGIONAL | 54.040 | 55.100 | 53.410 | 53.955 | -0.125 | -0.23% | 15:59 |
| IDU | iShares DJ US UTIL ETF | 118.2300 | 118.8466 | 117.5980 | 117.6600 | -1.0500 | -0.89% | 15:59 |
| IEV | iShares S&PEUROPE 350 ETF | 69.93 | 70.45 | 69.26 | 69.35 | +0.04 | +0.06% | 15:59 |
| IEZ | iShares DJ OIL EQUITY & SER | 27.460 | 28.040 | 27.345 | 27.690 | +0.160 | +0.58% | 15:59 |
| IGM | iShares S&P GSTI TEC ETF | 125.31 | 126.48 | 124.61 | 125.10 | -0.11 | -0.09% | 15:59 |
| IJH | iShares S&P MID-CAP 400 ETF | 68.830 | 69.700 | 68.480 | 68.565 | -0.325 | -0.47% | 15:59 |
| IJJ | iShares S&PMC 400 VALUE ETF | 133.90 | 135.38 | 133.10 | 133.23 | -1.02 | -0.77% | 15:59 |
| IJK | iShares S&PMC 400 GROWTH ETF | 103.32 | 104.71 | 102.88 | 103.03 | -0.23 | -0.22% | 15:59 |
| IJR | iShares S&P SM-CAP 600 ETF | 124.96 | 126.86 | 124.27 | 124.76 | -0.61 | -0.49% | 15:59 |
| IJS | iShares S&PSC 600 VALUE ETF | 118.37 | 119.88 | 117.53 | 118.05 | -0.56 | -0.47% | 15:59 |
| ILF | iShares S&P LATAM 40 ETF | 34.610 | 35.350 | 34.350 | 34.945 | +0.545 | +1.56% | 15:59 |
| IOO | iShares S&P GLOBAL 100 ETF | 125.58 | 126.82 | 125.19 | 125.57 | +0.08 | +0.06% | 15:59 |
| IVE | iShares S&P 500 VALUE ETF | 215.97 | 217.53 | 214.78 | 215.39 | -1.00 | -0.46% | 15:59 |
| IVV | iShares TRUST S&P 500 IDXETF | 680.910 | 686.440 | 677.825 | 679.990 | -1.360 | -0.20% | 15:59 |
| IVW | iShares S&P 500 GROWTH ETF | 119.830 | 120.930 | 119.345 | 119.870 | +0.090 | +0.08% | 15:59 |
| IWB | iShares TRUST RUSSELL 1000 ETF | 371.41 | 374.43 | 369.65 | 370.94 | -0.73 | -0.20% | 16:00 |
| IWC | iShares RUSSELL MICRO-CAP | 164.1700 | 169.0848 | 164.1700 | 165.7850 | +1.3450 | +0.81% | 15:56 |
| IWD | iShares RUSSELL 1000 VALUE | 218.48 | 220.53 | 217.61 | 218.09 | -0.63 | -0.29% | 15:59 |
| IWF | iShares RUSSELL 1000 GROUP | 452.290 | 455.290 | 449.490 | 451.395 | -1.045 | -0.23% | 15:59 |
| IWM | iShares TRUST RUSSELL 2000 | 252.99 | 257.65 | 252.40 | 253.29 | -0.33 | -0.13% | 15:59 |
| IWN | iShares RUS 2000 VALUE ETF | 190.86 | 194.15 | 190.34 | 190.99 | -0.35 | -0.18% | 15:59 |
| IWO | iShares RUSSELL 2000 GROUP ETF | 325.11 | 330.94 | 324.08 | 325.12 | -0.33 | -0.10% | 15:59 |
| IWP | iShares RUSS MCAP GROUP ETF | 135.01 | 135.33 | 133.20 | 133.47 | -1.76 | -1.32% | 15:59 |
| IWR | iShares RUSS MCAP IDXETF | 99.890 | 100.585 | 99.095 | 99.190 | -0.770 | -0.78% | 15:59 |
| IWS | iShares RUSSELL MCAP VLETF | 148.54 | 149.77 | 147.54 | 147.67 | -0.89 | -0.60% | 15:59 |
| IWV | iShares TRUST RUSSELL 3000 | 385.3300 | 388.5800 | 383.5951 | 384.7500 | -0.8500 | -0.22% | 15:59 |
| IXC | iShares S&P GLOBAL ENGYETF | 52.2000 | 52.6750 | 51.7800 | 52.0689 | -0.5111 | -0.98% | 15:59 |
| IYC | iShares DJ US CONSUMER ETF | 100.950 | 101.830 | 100.415 | 100.687 | -0.383 | -0.38% | 15:59 |
| IYE | iShares TRUST ENERGY SECURITY ETF | 59.210 | 59.660 | 58.550 | 58.775 | -0.725 | -1.23% | 15:59 |
| IYF | iShares DJ US FINANCIAL SECTOR | 119.47 | 120.62 | 118.34 | 118.97 | -0.64 | -0.54% | 15:59 |
| IYG | iShares DJ US FINANCIAL ETF | 84.04 | 84.73 | 83.16 | 83.67 | -0.44 | -0.53% | 15:59 |
| IYH | iShares DJ US HEALTH CARE ETF | 64.570 | 64.590 | 63.910 | 64.025 | -0.425 | -0.66% | 15:59 |
| IYK | iShares DJ US CONSUMER GOOD | 73.550 | 73.890 | 73.030 | 73.305 | -0.365 | -0.50% | 15:59 |
| IYM | iShares DJ US BASIC MATERIALS | 177.330 | 179.605 | 177.330 | 177.720 | +0.360 | +0.20% | 15:59 |
| IYR | iShares DJ US RL EST ETF | 98.9300 | 99.9800 | 98.4600 | 99.1099 | -0.1201 | -0.12% | 15:59 |
| IYW | iShares TRUST DJ US TECHETF | 191.74 | 193.71 | 190.54 | 191.80 | +0.05 | +0.03% | 15:59 |
| IYY | iShares DJ US INDEX FUND ETF | 164.850 | 166.215 | 164.499 | 164.560 | -0.420 | -0.26% | 15:58 |
| JNK | SPDR LEHMAN BROS HY BOND FUND | 96.35 | 96.70 | 96.31 | 96.33 | -0.10 | -0.10% | 15:59 |
| KBE | SPDR KBW BANK INDEX FUND ETF | 59.280 | 60.540 | 58.620 | 59.305 | -0.115 | -0.19% | 15:59 |
| KIE | SPDR KBW INSURANCE ETF | 56.190 | 56.755 | 55.700 | 56.035 | -0.355 | -0.63% | 15:59 |
| KRE | SPDR KBW REGIONAL BANKING | 64.770 | 66.160 | 63.930 | 64.695 | -0.055 | -0.08% | 15:59 |
| LQD | iShares IBOXX INVTOP ETF | 110.400 | 110.695 | 110.045 | 110.080 | -0.740 | -0.67% | 15:59 |
| OEF | iShares S&P 100 INDEX ETF | 333.53 | 336.09 | 332.11 | 333.39 | -0.37 | -0.11% | 15:59 |
| RWR | SPDR DJ WIL REIT ETF | 105.83 | 107.08 | 105.23 | 106.09 | +0.08 | +0.08% | 15:59 |
| RWX | SPDR DJ WIL INTL REALTY ETF | 28.7400 | 28.9400 | 28.6250 | 28.6354 | +0.0754 | +0.26% | 15:57 |
| SCJ | iShares MSCI JAPAN SC ETF | 99.32 | 100.94 | 98.69 | 99.49 | +1.24 | +1.25% | 15:59 |
| SDY | SPDR S&P DIVIDEND INDEX FUND | 150.74000 | 151.52404 | 149.88500 | 150.06000 | -1.18000 | -0.79% | 15:59 |
| TFI | SPDR LEH MUNI-BOND ETF | 45.910 | 45.925 | 45.820 | 45.830 | -0.080 | -0.17% | 15:59 |
| TIP | iShares LEHMAN BROS TIPS ETF | 111.530 | 111.545 | 111.205 | 111.250 | -0.360 | -0.32% | 15:59 |
| XBI | SPDR S&P BIOTECH ETF | 126.69 | 129.11 | 126.69 | 127.49 | +0.37 | +0.29% | 15:59 |
| XES | SPDR S&P OILGAS EQUP ETF | 110.270 | 112.710 | 109.622 | 111.330 | +0.730 | +0.66% | 15:59 |
| XHB | SPDR S&P HMBLDRS INDEX FUND | 104.790 | 106.430 | 103.685 | 104.320 | -0.880 | -0.84% | 15:59 |
| XLB | SECTOR SPDR TRUST MTRL ETF | 49.99 | 50.42 | 49.63 | 49.88 | -0.11 | -0.22% | 15:59 |
| XLE | SPDR ENERGY SECTOR ETF | 56.090 | 56.460 | 55.365 | 55.610 | -0.710 | -1.28% | 15:59 |
| XLF | SPDR FINANCIAL SECTOR ETF | 50.3300 | 50.6899 | 49.7500 | 50.0400 | -0.2900 | -0.58% | 15:59 |
| XLI | SPDR INDUSTRIAL SECTOR ETF | 170.670 | 172.380 | 169.815 | 169.970 | -0.970 | -0.57% | 15:59 |
| XLK | SPDR TECH SECURITY ETF | 139.8400 | 141.3900 | 139.0200 | 139.8001 | +0.0401 | +0.03% | 15:59 |
| XLP | SPDR CONSUMER STAPLES SECURITY ETF | 85.780 | 86.485 | 85.160 | 85.745 | -0.225 | -0.26% | 15:59 |
| XLU | SPDR UTIL SECTOR ETF | 46.640 | 47.035 | 46.470 | 46.550 | -0.300 | -0.64% | 15:59 |
| XLV | SPDR SELECT SECTOR HEALTH ETF | 154.410 | 154.540 | 153.005 | 153.195 | -1.065 | -0.70% | 15:59 |
| XLY | SPDR CONSUMER DISCRETIONARY SECURITY ETF | 114.610 | 115.730 | 113.950 | 114.455 | -0.135 | -0.12% | 15:59 |
| XME | SPDR S&P METALS & MINING | 112.47 | 116.41 | 112.43 | 114.07 | +2.02 | +1.77% | 15:59 |
| XOP | SPDR S&P OILGAS EPL ETF | 160.45 | 162.30 | 157.72 | 158.94 | -2.88 | -1.81% | 15:59 |
| XRT | SPDR S&P RETAIL ETF | 82.61 | 84.35 | 82.57 | 82.63 | -0.23 | -0.28% | 15:59 |
| TXDV | iShares CANADIAN DJ CANADA SELECT DIVIDEND | 436.64 | 437.50 | 433.92 | 434.66 | -3.84 | -0.88% | 15:59 |
| XCB | iShares CANADIAN DEX ALL | 20.200 | 20.260 | 20.200 | 20.205 | -0.015 | -0.07% | 15:59 |
| XGD | iShares CANADIAN S&P TSX GLOBAL GOLD | 62.60 | 63.25 | 61.90 | 62.16 | +0.66 | +1.06% | 15:59 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
Quotes
My Portfolio
Equities & ETFs
Futures
- All Futures
- Open Futures
- Extreme Futures Moves
- Energy
- Metals
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
Options
Forex
Resources
- MarketClub
- Drift Trader
- Market Commentary
- Trader’s Blog
- Stock of the Week
- Symbol List
- Free Email Services
- Free Tools