| Market | Name | Open | High | Low | Last | Change | Pct | Time |
|---|---|---|---|---|---|---|---|---|
| AAXJ | iShares MSCI ASIA EX ETF | 93.093 | 93.461 | 92.763 | 93.420 | -0.593 | -0.63% | 14:54 |
| ACWI | iShares MSCI ACWI FUND | 142.23 | 143.13 | 141.88 | 143.07 | +0.32 | +0.22% | 14:54 |
| ACWX | iShares MSCI ACW US IND | 67.242 | 67.580 | 67.173 | 67.562 | +0.188 | +0.28% | 14:54 |
| IBB | iShares NSDQ BIOTECH ETF | 168.85 | 170.57 | 168.67 | 170.26 | +1.41 | +0.83% | 14:54 |
| BIL | SPDR LHM 1-3-MO TBIL | 91.560 | 91.570 | 91.560 | 91.565 | +0.015 | +0.02% | 14:54 |
| BWX | SPDR SER TRUST LHMN ITB ETF | 22.5700 | 22.6099 | 22.5500 | 22.5550 | +0.0450 | +0.20% | 14:53 |
| CWI | SPDR MSCI ACWI EXUS ETF | 35.5600 | 35.7600 | 35.5100 | 35.7361 | -0.0239 | -0.07% | 14:47 |
| DIA | DIAMONDS TRUST SENIOR 1 ETF | 482.1700 | 488.1300 | 481.9600 | 488.0087 | +6.6587 | +1.38% | 14:54 |
| EEM | iShares MSCI EMERGING MK ETF | 54.70 | 54.95 | 54.48 | 54.91 | -0.23 | -0.42% | 14:53 |
| EFA | iShares MSCI EAFE IDXETF | 96.7200 | 97.1499 | 96.6300 | 97.1000 | +0.6600 | +0.68% | 14:53 |
| EPP | iShares MSCI PACIFIC EXJAPAN | 51.2100 | 51.4700 | 51.1400 | 51.4156 | +0.1656 | +0.32% | 14:53 |
| EWA | iShares MSCI AUS INDXETF | 26.6200 | 26.7199 | 26.5599 | 26.6950 | +0.0450 | +0.17% | 14:52 |
| EWC | iShares MSCI CANADA ETF | 53.790 | 54.160 | 53.722 | 54.095 | +0.375 | +0.70% | 14:53 |
| EWD | iShares SWEDEN INDEX FUND | 49.50 | 49.74 | 49.35 | 49.61 | +0.25 | +0.51% | 14:54 |
| EWG | iShares GERMANY INDEX | 42.2200 | 42.4799 | 42.1950 | 42.4350 | +0.4950 | +1.18% | 14:53 |
| EWH | iShares HONG KONG INDEX | 21.8200 | 21.9565 | 21.7720 | 21.9300 | +0.1100 | +0.50% | 14:53 |
| EWI | iShares ITALY INDEX FUND | 53.910 | 54.030 | 53.795 | 53.975 | +0.425 | +0.79% | 14:52 |
| EWJ | iShares JAPAN INDEX FUND | 83.940 | 84.375 | 83.880 | 84.295 | +0.385 | +0.46% | 14:53 |
| EWL | iShares SWITZERLAND INDEX | 58.47 | 58.68 | 58.44 | 58.54 | +0.16 | +0.27% | 14:52 |
| EWM | iShares MSCI MALAYSIAETF | 26.7200 | 26.8599 | 26.7000 | 26.8450 | +0.3250 | +1.23% | 14:51 |
| EWO | iShares MSCI AUSTRIA ETF | 34.1900 | 34.4880 | 34.0800 | 34.4775 | +0.3875 | +1.14% | 14:24 |
| EWP | iShares SPAIN INDEX FUND | 53.40 | 53.58 | 53.36 | 53.53 | +0.47 | +0.89% | 14:53 |
| EWQ | iShares FRANCE INDEX FUND | 44.84 | 45.09 | 44.83 | 45.03 | +0.45 | +1.01% | 14:53 |
| EWS | iShares SINGAPORE INDEX | 27.580 | 27.830 | 27.575 | 27.810 | +0.230 | +0.83% | 14:52 |
| EWT | iShares MSCI TAIWAN ETF | 65.820 | 65.985 | 65.450 | 65.955 | -0.845 | -1.26% | 14:53 |
| EWU | iShares UN KINGDOM INDEX FUND | 43.50 | 43.73 | 43.47 | 43.64 | +0.18 | +0.41% | 14:53 |
| EWW | iShares MEXICO INDEX FUND | 69.08 | 71.43 | 69.08 | 71.28 | +2.24 | +3.24% | 14:53 |
| EWY | iShares MSCI SOUTH KOREA | 94.9900 | 95.1250 | 94.2399 | 95.0250 | -1.7250 | -1.78% | 14:53 |
| EWZ | iShares MSCI BRAZIL ETF | 32.900 | 33.365 | 32.890 | 33.230 | +0.460 | +1.40% | 14:54 |
| EZA | iShares MSCI S AFR ETF | 68.26 | 69.75 | 68.24 | 69.68 | +1.50 | +2.20% | 14:49 |
| FEZ | SPDR DJ EU STOXX 50 ETF | 64.7600 | 65.0356 | 64.6100 | 64.9800 | +0.7000 | +1.09% | 14:53 |
| FXI | iShares FTSE/XINHUA 25 | 39.0100 | 39.2450 | 38.8600 | 39.1901 | +0.1001 | +0.26% | 14:53 |
| GLD | SPDR GOLD TRUST ETF | 388.99 | 394.09 | 388.50 | 392.94 | +3.89 | +1.00% | 14:54 |
| GSG | iShares GSCI COMMDTY ETF | 23.020 | 23.170 | 23.020 | 23.165 | -0.095 | -0.41% | 14:51 |
| GWX | SPDR S&P INTL SM-CAP ETF | 40.9000 | 41.1879 | 40.8686 | 41.0700 | +0.1300 | +0.32% | 14:52 |
| HYG | iShares IBOXX USDHY ETF | 80.74 | 80.76 | 80.66 | 80.69 | -0.04 | -0.05% | 14:54 |
| IAI | iShares DJ US BROKERS | 180.9000 | 182.5901 | 180.8500 | 182.5901 | +1.3001 | +0.72% | 14:52 |
| IAT | iShares DJ US REGIONAL | 55.80 | 56.70 | 55.80 | 56.58 | +0.63 | +1.13% | 14:51 |
| IDU | iShares DJ US UTIL ETF | 108.000 | 109.050 | 108.000 | 108.825 | +0.795 | +0.74% | 14:53 |
| IEV | iShares S&PEUROPE 350 ETF | 68.330 | 68.580 | 68.265 | 68.540 | +0.560 | +0.82% | 14:17 |
| IEZ | iShares DJ OIL EQUITY & SER | 21.90 | 22.26 | 21.90 | 22.04 | -0.01 | -0.05% | 14:53 |
| IGM | iShares S&P GSTI TEC ETF | 133.0400 | 133.5500 | 131.2695 | 133.4500 | -0.7700 | -0.57% | 14:53 |
| IJH | iShares S&P MID-CAP 400 ETF | 67.330 | 68.150 | 67.325 | 68.125 | +0.705 | +1.05% | 14:53 |
| IJJ | iShares S&PMC 400 VALUE ETF | 134.5800 | 135.9395 | 134.5800 | 135.8601 | +1.3301 | +0.99% | 14:53 |
| IJK | iShares S&PMC 400 GROWTH ETF | 98.61 | 99.79 | 98.61 | 99.73 | +1.01 | +1.02% | 14:53 |
| IJR | iShares S&P SM-CAP 600 ETF | 124.200 | 125.560 | 123.890 | 125.395 | +1.305 | +1.05% | 14:54 |
| IJS | iShares S&PSC 600 VALUE ETF | 116.9200 | 118.3642 | 116.9200 | 118.2299 | +1.1499 | +0.98% | 14:51 |
| ILF | iShares S&P LATAM 40 ETF | 30.940 | 31.520 | 30.940 | 31.435 | +0.645 | +2.09% | 14:53 |
| IOO | iShares S&P GLOBAL 100 ETF | 127.28 | 127.51 | 126.17 | 127.47 | 0.00 | 0.00% | 14:53 |
| IVE | iShares S&P 500 VALUE ETF | 213.0200 | 214.5013 | 212.9925 | 214.4100 | +1.2100 | +0.57% | 14:53 |
| IVV | iShares TRUST S&P 500 IDXETF | 688.550 | 692.710 | 685.600 | 692.395 | +1.475 | +0.21% | 14:53 |
| IVW | iShares S&P 500 GROWTH ETF | 123.77 | 124.48 | 122.84 | 124.41 | -0.11 | -0.09% | 14:53 |
| IWB | iShares TRUST RUSSELL 1000 ETF | 375.59 | 377.99 | 374.26 | 377.81 | +1.02 | +0.27% | 14:53 |
| IWC | iShares RUSSELL MICRO-CAP | 164.7500 | 166.6966 | 163.7200 | 166.6966 | +1.5866 | +0.96% | 14:50 |
| IWD | iShares RUSSELL 1000 VALUE | 211.4200 | 213.0000 | 211.4000 | 212.8102 | +1.3202 | +0.62% | 14:54 |
| IWF | iShares RUSSELL 1000 GROUP | 476.36 | 479.42 | 472.57 | 479.02 | -0.25 | -0.05% | 14:53 |
| IWM | iShares TRUST RUSSELL 2000 | 254.72 | 258.01 | 254.32 | 257.71 | +2.90 | +1.14% | 14:54 |
| IWN | iShares RUS 2000 VALUE ETF | 187.55 | 189.72 | 187.15 | 189.45 | +1.77 | +0.94% | 14:53 |
| IWO | iShares RUSSELL 2000 GROUP ETF | 334.590 | 339.820 | 333.475 | 339.205 | +4.765 | +1.42% | 14:54 |
| IWP | iShares RUSS MCAP GROUP ETF | 139.53 | 141.51 | 139.50 | 141.51 | +1.37 | +0.98% | 14:50 |
| IWR | iShares RUSS MCAP IDXETF | 97.9400 | 98.8900 | 97.8144 | 98.8400 | +0.8000 | +0.82% | 14:53 |
| IWS | iShares RUSSELL MCAP VLETF | 143.200 | 144.567 | 143.200 | 144.430 | +1.050 | +0.73% | 14:53 |
| IWV | iShares TRUST RUSSELL 3000 | 389.38 | 392.12 | 388.31 | 391.97 | +1.14 | +0.29% | 14:53 |
| IXC | iShares S&P GLOBAL ENGYETF | 43.1900 | 43.4100 | 43.0801 | 43.2100 | -0.1600 | -0.37% | 14:53 |
| IYC | iShares DJ US CONSUMER ETF | 103.47 | 104.35 | 103.47 | 104.18 | +0.68 | +0.66% | 14:52 |
| IYE | iShares TRUST ENERGY SECURITY ETF | 48.70 | 49.07 | 48.65 | 48.78 | -0.24 | -0.49% | 14:53 |
| IYF | iShares DJ US FINANCIAL SECTOR | 128.02 | 129.81 | 128.02 | 129.77 | +1.74 | +1.36% | 14:53 |
| IYG | iShares DJ US FINANCIAL ETF | 91.120 | 92.640 | 91.120 | 92.625 | +1.559 | +1.71% | 14:52 |
| IYH | iShares DJ US HEALTH CARE ETF | 64.450 | 65.000 | 64.185 | 64.585 | +0.455 | +0.71% | 14:53 |
| IYK | iShares DJ US CONSUMER GOOD | 67.350 | 67.765 | 67.285 | 67.390 | +0.250 | +0.37% | 14:53 |
| IYM | iShares DJ US BASIC MATERIALS | 149.110000 | 152.960000 | 149.110000 | 152.706786 | +3.406786 | +2.28% | 14:27 |
| IYR | iShares DJ US RL EST ETF | 94.760 | 95.260 | 94.570 | 94.835 | +0.325 | +0.34% | 14:53 |
| IYW | iShares TRUST DJ US TECHETF | 202.66 | 203.79 | 200.14 | 203.68 | -1.03 | -0.50% | 14:53 |
| IYY | iShares DJ US INDEX FUND ETF | 166.940 | 167.862 | 166.370 | 167.862 | +0.422 | +0.25% | 14:51 |
| JNK | SPDR LEHMAN BROS HY BOND FUND | 97.280 | 97.325 | 97.205 | 97.245 | -0.035 | -0.04% | 14:53 |
| KBE | SPDR KBW BANK INDEX FUND ETF | 62.22 | 63.21 | 62.22 | 62.96 | +0.60 | +0.96% | 14:54 |
| KIE | SPDR KBW INSURANCE ETF | 58.890 | 60.320 | 58.890 | 60.255 | +1.505 | +2.56% | 14:53 |
| KRE | SPDR KBW REGIONAL BANKING | 66.730 | 67.975 | 66.730 | 67.650 | +0.600 | +0.89% | 14:54 |
| LQD | iShares IBOXX INVTOP ETF | 111.190 | 111.305 | 110.820 | 110.915 | -0.085 | -0.08% | 14:53 |
| OEF | iShares S&P 100 INDEX ETF | 343.840 | 345.545 | 341.770 | 345.370 | 0.000 | 0.00% | 14:53 |
| RWR | SPDR DJ WIL REIT ETF | 99.14 | 99.78 | 98.98 | 99.24 | +0.14 | +0.14% | 14:52 |
| RWX | SPDR DJ WIL INTL REALTY ETF | 27.7100 | 27.8600 | 27.7100 | 27.7601 | +0.1311 | +0.47% | 14:52 |
| SCJ | iShares MSCI JAPAN SC ETF | 93.18 | 93.63 | 93.15 | 93.38 | -0.08 | -0.09% | 14:06 |
| SDY | SPDR S&P DIVIDEND INDEX FUND | 140.3500 | 141.6900 | 140.3500 | 141.3335 | +1.3035 | +0.93% | 14:53 |
| TFI | SPDR LEH MUNI-BOND ETF | 45.680 | 45.720 | 45.620 | 45.645 | -0.015 | -0.03% | 14:53 |
| TIP | iShares LEHMAN BROS TIPS ETF | 110.6200 | 110.6800 | 110.3800 | 110.4101 | -0.0399 | -0.04% | 14:53 |
| XBI | SPDR S&P BIOTECH ETF | 122.0100 | 123.7543 | 121.8000 | 123.1500 | +1.1000 | +0.90% | 14:53 |
| XES | SPDR S&P OILGAS EQUP ETF | 86.98 | 88.35 | 86.56 | 87.15 | -0.56 | -0.64% | 14:50 |
| XHB | SPDR S&P HMBLDRS INDEX FUND | 108.590 | 110.140 | 108.120 | 108.815 | +0.915 | +0.85% | 14:52 |
| XLB | SECTOR SPDR TRUST MTRL ETF | 44.290 | 45.215 | 44.290 | 45.115 | +0.875 | +1.98% | 14:53 |
| XLE | SPDR ENERGY SECTOR ETF | 45.9000 | 46.2450 | 45.8400 | 45.9551 | -0.2249 | -0.49% | 14:53 |
| XLF | SPDR FINANCIAL SECTOR ETF | 53.96 | 54.92 | 53.93 | 54.89 | +1.00 | +1.86% | 14:54 |
| XLI | SPDR INDUSTRIAL SECTOR ETF | 155.900 | 157.855 | 155.760 | 157.700 | +1.640 | +1.05% | 14:54 |
| XLK | SPDR TECH SECURITY ETF | 146.98 | 148.13 | 145.11 | 148.03 | -0.70 | -0.47% | 14:54 |
| XLP | SPDR CONSUMER STAPLES SECURITY ETF | 78.41 | 79.07 | 78.40 | 78.78 | +0.56 | +0.72% | 14:53 |
| XLU | SPDR UTIL SECTOR ETF | 42.720 | 43.150 | 42.650 | 43.015 | +0.285 | +0.67% | 14:54 |
| XLV | SPDR SELECT SECTOR HEALTH ETF | 152.76 | 154.30 | 152.26 | 153.28 | +1.14 | +0.75% | 14:53 |
| XLY | SPDR CONSUMER DISCRETIONARY SECURITY ETF | 119.72 | 120.36 | 119.51 | 120.01 | +0.30 | +0.25% | 14:54 |
| XME | SPDR S&P METALS & MINING | 99.8900 | 105.1456 | 99.7600 | 104.8650 | +4.7150 | +4.71% | 14:53 |
| XOP | SPDR S&P OILGAS EPL ETF | 133.38 | 134.17 | 132.56 | 132.80 | -2.42 | -1.79% | 14:53 |
| XRT | SPDR S&P RETAIL ETF | 87.840 | 89.070 | 87.820 | 88.515 | +0.585 | +0.67% | 14:53 |
| TXDV | iShares CANADIAN DJ CANADA SELECT DIVIDEND | 406.82 | 408.56 | 406.77 | 408.03 | +0.53 | +0.13% | 14:53 |
| XCB | iShares CANADIAN DEX ALL | 20.19 | 20.22 | 20.19 | 20.22 | +0.03 | +0.15% | 14:10 |
| XGD | iShares CANADIAN S&P TSX GLOBAL GOLD | 49.60 | 52.01 | 49.40 | 51.73 | +2.16 | +4.36% | 14:53 |
| 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