ProfitQuotes.com
symbol lookup  commodity list
Bookmark This Page
Daily Dividend Report: CNP, PK, PIR, CAT, EOG, XEL

Thu, 14 Dec 17:17:05 GMT
Thursday's ETF with Unusual Volume: PICK

Thu, 14 Dec 17:08:17 GMT
Portfolio Channel
Free Energy Dividend Stock Report
Free Dividend Report - Top Ranked Stocks
Free Dividend Paying Gold/Metals Stocks Report
Get a quote box (like the one below) for your site!
ProfitQuotes.com Commodities Quotes
commodity quotes list
energy quotes  gold quotes
uranium stocks  
solar power stocks

wind power stocks

Industry focus:

advertising stocks,
space stocks,
aerospace stock,
aerospace sector,
list of aerospace companies,
largest chemical companies,
chemical stock,
chemical news,
best agriculture stocks,
ag stocks,
chinese agriculture stocks,
top agriculture companies,
agriculture stocks,
agricultural stocks,
agricultural stock,
stocks agriculture,
agriculture markets,
agriculture index,
agriculture industries,
agricultural investment,
agriculture investment,
agricultural industry,
farm stock,
airline stock symbols,
airline stock prices,
airline stock,
airlines stock,
clothing stock,
fashion stocks,
publicly traded fashion companies,
clothing company stocks,
apparel stock,
apparel companies,
application software stocks,
asset management stocks,
auto stocks,
auto industry stocks,
chinese auto stocks,
auto stock prices,
automotive stock,
auto parts stocks,
community bank stocks,
regional bank stocks,
canadian bank stocks,
banking stock,
national bank stocks,
commercial bank stock,
banks stock,
bank stock quote,
bank stocks,
banking industry,
alcohol stocks,
beverage stock,
global wine stocks,
wine stocks,
liquor stock,
biotech stocks list,
biotechnology investing,
public biotech companies,
top biotech stocks,
nanotechnology stock,
largest biotech companies,
biotechnology stock,
biotech investing,
investing in biotech,
best biotech companies,
bio stocks,
biotech sector,
biotechnology investment,
biopharma companies,
new biotech companies,
biotech investment,
biotechnology industries,
nanotech stocks,
biotech stocks,
biotechnology articles,
biotechnology news,
business stocks,
service stocks,
chemical companies,
chemical industries,
chemical industry,
chemical company,
chemicals company,
cigarette stock,
cigarette company stocks,
cigarette stock symbols,
tobacco company stocks,
tobacco stock,
cigar stocks,
communications stocks,
communication stock,
computer peripherals companies,
computer peripherals,
computers stocks,
computer stock,
computer web,
internet stocks,
construction stocks,
machinery stocks,
builders stocks,
building stocks,
consumer goods stocks,
consumer services stocks,
consumer services companies,
lending stocks,
mortgage banking,
lending companies,
mortgage bankers,
loan services,
mortgage services,
mortgage bank,
loan bank,
defense stocks,
defensive stock,
department store stocks,
diagnostic company,
diagnostic companies,
pharmaceuticals stocks,
drug stocks,
drug company stocks,
pharma stock,
education stocks,
college stock,
electric utility stocks,
electric company stocks,
electric utilities stocks,
utility stocks,
utilities stocks,
power equipment companies,
electrical supply companies,
electronic stocks,
entertainment stock,
movie stocks,
movies companies,
movie company,
cefs,
open ended and closed ended mutual funds,
closed ended investment,
closed ended fund,
bonds fund,
closed end,
food stock,
game stock,
gambling stocks,
casino stocks,
gaming stocks list,
gaming stocks,
gas utility companies,
gas company stocks,
construction industries,
builders contractors,
construction services,
construction industry,
grocery store stocks,
supermarket stock,
drug store stocks,
home stocks,
furniture stock,
home improvement stocks,
medical company stocks,
top medical stocks,
medical stock,
hospital stock,
medical supply stocks,
medical technology stocks,
medical device stocks,
medical equipment stocks,
copper mining,
palladium mining stocks,
mining metals,
mining,
mining news,
gold exploration,
mining share price,
lithium mines,
mining industries,
international mining companies,
mining information,
molybdenum mining companies,
nickel mining companies,
metals and mining stocks,
gold and silver mining stocks,
copper mining companies,
rare earth mining companies,
rare metals stocks,
rare earth stocks,
metals stocks,
welding stock,
nonprecious metals,
non metallic mining,
office supplies companies,
office supply companies,
oil services stocks,
oil pipeline stocks,
gas pipeline stocks,
gas pipeline companies,
pipeline companies,
natural gas pipeline companies,
oil services companies,
oil field services,
oil service stocks,
natural gas pipelines,
oilfield service companies,
oil and gas pipeline companies,
oil gas pipeline,
oil exploration stocks,
oil exploration sector,
oil exploration companies,
oil drilling stocks,
oil drilling companies,
oil production companies,
china oil companies,
brazil oil companies,
china oil stocks,
brazil oil stocks,
oil companies,
oil stocks,
oil drilling,
oil exploration,
offshore oil drilling companies,
list of oil drilling companies,
oil and gas exploration,
oil and gas drilling,
oil and gas stocks,
oil and gas drilling companies,
oil refining companies,
oil marketing companies,
oil refining stocks,
oil refining sector,
oil refinery companies,
oil refinery stocks,
major oil companies,
oil sector,
oil refinery,
oil refinery company,
oil company,
oil marketing company,
oil refining company,
oil refining industry,
major oil companies list,
oil and gas companies,
crude oil stocks,
packaging companies,
container companies,
packaging stocks,
packaging sector,
container sector,
pulp stocks,
paper stocks,
timber stocks,
pulp companies,
paper companies,
timber companies,
timber trusts,
cardboard companies,
paper sector,
timber sector,
paper companies list,
silver mining companies,
gold mining companies,
gold mining sector,
precious metal stocks,
mining companies,
exploration sector,
mining sector,
exploration stocks,
mining stocks,
silver stocks,
gold stocks,
gold mining stocks,
silver mining stocks,
silver mining company,
canadian mining companies,
gold mining,
gold mining company,
mining company,
list of mining companies,
gold stocks list,
largest gold mining companies,
silver mining,
printing companies,
printing stocks,
printing sector,
newspaper stocks,
newspaper sector,
newspaper companies,
publishing stocks,
publishing sector,
publishing companies,
digital media companies,
digital media stocks,
digital media sector,
book publishing companies,
digital media company,
publishing company,
railroad stocks,
railroad sector,
railroad companies,
railroad company,
railroad investment,
major railroad companies,
real estate companies,
real estate stock,
real estate public companies,
real estate investing,
real estate investments,
real estate sector,
commercial real estate investing,
real estate investment firms,
real estate investing guide,
REITs,
real estate investment trust,
REIT sector,
REIT stocks,
REITs sector,
REITs stock,
public REITs,
real estate investment trusts,
real estate investment trust companies,
real estate investment trusts REITs,
real estate investment companies,
real estate investment company,
real estate investment trust REIT,
rubber stocks,
plastic stocks,
rubber companies,
plastic companies,
rubber sector,
plastic sector,
plastic manufacturing companies,
rubber company,
plastic company,
semiconductor stocks,
semiconductor investments,
semi stocks,
semiconductor companies,
semiconductor sector,
shipping stocks,
dry bulk stocks,
container stocks,
dry bulk shipping,
dry bulk shipping companies,
tanker stocks,
shipping companies,
shipping sector,
specialty retail,
retail stocks,
retail investing,
retail store stocks,
consumer stocks,
consumer investment,
retail companies,
retail sector,
sports stocks,
sports investing,
sporting goods stocks,
sports investments,
sporting goods companies,
sporting goods sector,
stock message boards,
television stocks,
television investment,
radio stocks,
radio invest,
media stocks,
media invest,
media investment,
media investing,
television companies,
television sector,
radio sector,
radio companies,
media companies,
media sector,
textile stocks,
apparel stocks,
textile investment,
textile companies,
textile sector,
apparel sector,
freight investment,
transportation investment,
truck investment ,
freight stocks,
transportation stocks,
trucking stocks,
trucking companies,
trucking sector,
waste management stocks,
waste stocks,
recycling stocks,
waste investment,
waste companies,
waste sector,
water stocks,
water utilities,
water investing,
water investment,
water companies,
water sector

Home Oil & Gas Electricity Metals Treasuries Stocks My Portfolios Forex

CLOSED ENDED FUND — The List

. Stock Screen    Chart - ETFs & CEFs       
Please click any column header to sort by that column. Click for a detailed quote. At least 20 min. delay.
Sort by:
Name
Sort by:
Last Trade
Sort by:
Change
Sort by:
52 Wk Range
Sort by:
PE
Sort by:
EPS
Sort by:
Mkt Cap
Sort by:
Div/Shr
Sort by:
Div Yld
Alerian Mlp Etf 7:59 p.m. 10.87
 0.06
 0.56%
9.79 13.31 NA NA 9.89B 0.2052 7.56%
Alps Equal Sector Weight Etf 2:33 p.m. 69.3816
 0.3584
 0.51%
59.97 69.84 NA NA 166.52M 0.3542 2.04%
Alps Sector Dividend Dogs Etf 7:59 p.m. 45.80
 0.30
 0.65%
41.31 46.21 NA NA 2.33B 0.3675 3.21%
Claymore Exchange Traded Fund 3:37 p.m. 19.789
 0.0307
 0.15%
18.8524 20.24 NA NA 20.78M 0.0463 2.81%
Claymore Exchange Traded Fund 3:05 p.m. 25.73
 0.05
 0.20%
24.92 26.07 NA NA 25.73M 0.1062 4.95%
Claymore Exchange Traded Fund Trust 3:55 p.m. 25.00
 0.08
 0.32%
24.67 25.59 NA NA 137.50M 0.107 5.14%
Claymore Exchange Traded Fund Trust 3:59 p.m. 25.04
 0.01
 0.04%
24.59 25.32 NA NA 215.34M 0.0892 4.28%
Claymore Exchange Traded Fund Trust 3:58 p.m. 20.94
 0.01
 0.05%
20.14 21.17 NA NA 179.04M 0.0495 2.84%
Claymore Exchange Traded Fund Trust 3:59 p.m. 20.94
 0.02
 0.10%
20.29 21.34 NA NA 207.31M 0.0436 2.50%
Claymore Exchange-traded Fund 1:36 p.m. 29.50  UNCH  0.0% 26.10 29.52 NA NA 1.48M 0.00 NA%
Columbia Beyond Brics Etf 3:29 p.m. 18.2632
 0.0456
 0.25%
14.49 18.57 NA NA 76.71M 0.00 NA%
Columbia EM Quality Dividend Etf 12/13 15.50  UNCH  0.0% 12.32 15.57 NA NA 13.95M 0.0944 2.43%
Columbia Emerging Markets Consum 7:59 p.m. 27.08
 0.21
 0.77%
21.45 28.94 NA NA 794.77M 0.00 NA%
Columbia India Consumer Etf 7:59 p.m. 48.13
 0.13
 0.27%
31.51 48.41 NA NA 137.17M 0.00 NA%
Columbia India Infrastructure ET 7:59 p.m. 15.18
 0.02
 0.13%
10.25 15.80 NA NA 56.18M 0.00 NA%
Columbia India Small Capital Etf 3:55 p.m. 21.5606
 0.0687
 0.32%
13.50 22.32 NA NA 33.42M 0.00 NA%
Crncy Shres Rusian Ruble Trst 03/23 34.06  UNCH  0.0% 0 0 NA NA 0 0.00 NA%
Currencyshares Chinese Renminbi 12/11 74.58  UNCH  0.0% 70.11 75.79 NA NA 7.46M 0.00 NA%
Currencyshares Singapore Dollar T 12:21 p.m. 72.9101
 0.0698
 0.10%
67.52 74.03 NA NA 3.65M 0.0048 0.01%
Claymore S&P Global Water 6:29 p.m. 35.39
 0.22
 0.62%
28.27 36.15 NA NA 567.66M 0.4701 1.33%
CLAYMORE/ALPHASHARES China Real Estate 7:59 p.m. 29.42
 0.12
 0.41%
19.09 31.24 NA NA 60.61M 0.4027 1.37%
CLAYMORE/ALPHASHARES China Small Cap 2:41 p.m. 29.22
 0.1399
 0.48%
21.67 30.76 NA NA 97.89M 0.7553 2.59%
CLAYMORE/BBD High Income 3:59 p.m. 11.26
 0.03
 0.27%
9.95 11.29 NA NA 62.16M 0.0952 3.39%
CLAYMORE/BNY Bric 3:51 p.m. 36.899
 0.141
 0.38%
28.29 38.51 NA NA 88.59M 0.4111 1.12%
CLAYMORE/BNY Mellon Frontier Markets 3:59 p.m. 15.00
 0.01
 0.07%
11.40 15.09 NA NA 61.35M 0.4702 3.13%
CLAYMORE/CLEAR Global Timber Index 3:59 p.m. 31.29
 0.18
 0.57%
24.72 31.5603 NA NA 215.90M 0.5152 1.65%
CLAYMORE/CLEAR Spin-off 3:59 p.m. 51.23
 0.36
 0.70%
43.31 52.12 NA NA 235.66M 0.702 1.38%
CLAYMORE/MAC Global Solar Energy 7:59 p.m. 24.48
 0.05
 0.20%
16.45 25.50 NA NA 407.54M 0.8349 3.41%
CLAYMORE/SWM Canadian Energy Income 3:45 p.m. 8.19
 0.0513
 0.62%
7.89 9.47 NA NA 23.10M 0.0706 3.45%
CLAYMORE/SABRIENT Defender 3:50 p.m. 46.98
 0.20
 0.42%
38.82 47.43 NA NA 194.97M 0.8475 1.81%
CLAYMORE/SABRIENT Insider 10:00 a.m. 62.675
 0.03
 0.05%
48.97 63.06 NA NA 78.41M 0.9038 1.45%
CLAYMORE/ZACKS International Yield Hog 2:01 p.m. 17.069
 0.069
 0.41%
14.97 17.33 NA NA 13.66M 0.146 3.43%
CLAYMORE/ZACKS Mid-cap Core 3:52 p.m. 65.52
 0.5799
 0.88%
54.32 67.05 NA NA 186.73M 1.0156 1.56%
CLAYMORE/ZACKS Yield Hog 3:59 p.m. 22.18
 0.1292
 0.58%
20.09 22.39 NA NA 363.77M 0.2261 4.08%
Consumer Discretionary Spdr 7:59 p.m. 97.88
 0.30
 0.31%
81.15 98.37 NA NA 12.81B 0.3179 1.30%
Consumer Staples Select Sector Spdr 7:59 p.m. 56.66
 0.25
 0.44%
51.35 57.36 NA NA 8.49B 0.346 2.44%
Currencyshares Australian Dollar Trust 6:29 p.m. 76.76
 0.39
 0.51%
71.67 81.00 NA NA 176.55M 0.0423 0.66%
Currencyshares British Pound Sterling Tr 3:59 p.m. 130.56
 0.13
 0.10%
117.48 132.65 NA NA 313.34M 0.00 NA%
Currencyshares Canadian Dollar Trust 3:59 p.m. 77.35
 0.44
 0.57%
71.70 81.49 NA NA 193.38M 0.0058 0.09%
Currencyshares Euro Trust 6:29 p.m. 113.60
 0.38
 0.33%
100.46 116.39 NA NA 295.36M 0.00 NA%
Currencyshares Japanese Yen Trust 3:59 p.m. 85.49
 0.15
 0.18%
81.33 89.29 NA NA 115.41M 0.00 NA%
Currencyshares Mexican Peso Trust 03/23 78.25  UNCH  0.0% 70.10 87.21 NA NA 23.48M 0.129 1.98%
Currencyshares Swedish Krona Trust 9:29 a.m. 112.79
 0.40
 0.35%
102.80 121.07 NA NA 22.56M 0.00 NA%
Currencyshares Swiss Franc Trust 3:57 p.m. 95.61
 0.16
 0.17%
92.37 100.46 NA NA 152.98M 0.00 NA%
Deutsche X-trackers Msci Brazil 7:59 p.m. 11.43
 0.07
 0.61%
9.34 12.40 NA NA 4.58M 0.1239 2.17%
Deutsche X-trackers Msci Eafe HE 6:29 p.m. 31.90
 0.15
 0.47%
27.90 32.33 NA NA 9.09B 0.5656 3.55%
Deutsche X-trackers Msci Emergin 7:59 p.m. 23.81
 0.07
 0.29%
18.76 24.75 NA NA 217.89M 0.032 0.27%
Deutsche X-trackers Msci Germany 3:39 p.m. 28.54
 0.14
 0.49%
24.72 29.45 NA NA 52.83M 0.3479 2.44%
Deutsche X-trackers Msci Japan H 7:59 p.m. 43.56
 0.32
 0.73%
36.00 44.34 NA NA 1.97B 0.8871 4.08%
Direxion All Capital Insider Sentime 6:29 p.m. 40.63
 0.28
 0.68%
37.78 43.57 NA NA 235.65M 0.0591 0.58%
Direxion Auspice Broad Commodity 12/13 23.66  UNCH  0.0% 23.23 25.58 NA NA 11.83M 0.00 NA%
Direxion Daily 20+ Year Treasury 7:59 p.m. 17.34
 0.25
 1.42%
17.14 25.75 NA NA 345.07M 0.00 NA%
Direxion Daily 20+ Year Treasury 12/13 19.93  UNCH  0.0% 19.69 22.50 NA NA 4.98M 0.00 NA%
Direxion Daily 7-10 Year Treasur 12/13 44.57  UNCH  0.0% 39.87 47.36 NA NA 8.91M 0.00 NA%
Direxion Daily 7-10 Year Treasur 2:50 p.m. 13.87
 0.02
 0.14%
13.12 16.29 NA NA 28.43M 0.00 NA%
Direxion Daily 7-10 Year Treasur 12/13 28.15  UNCH  0.0% 27.74 29.38 NA NA 1.41M 0.00 NA%
Direxion Daily Aerospace & Defen 7:59 p.m. 42.01
 0.29
 0.69%
23.03 43.65 NA NA 27.31M 0.00 NA%
Direxion Daily Brazil Bull 3X SH 6:29 p.m. 33.68
 1.23
 3.52%
20.38 55.29 NA NA 52.34M 0.00 NA%
Direxion Daily Csi 300 China A S 7:59 p.m. 28.78
 0.43
 1.47%
16.94 32.16 NA NA 70.51M 0.00 NA%
Direxion Daily Developed Markets 7:59 p.m. 79.65
 1.28
 1.58%
44.24 81.61 NA NA 31.86M 0.00 NA%
Direxion Daily Developed Markets 2:35 p.m. 12.89
 0.20
 1.58%
12.63 24.92 NA NA 4.32M 0.00 NA%
Direxion Daily Emerging Markets 7:59 p.m. 113.12
 2.24
 1.94%
48.23 127.99 NA NA 252.48M 0.00 NA%
Direxion Daily Emerging Markets 7:59 p.m. 10.13
 0.21
 2.12%
9.06 27.77 NA NA 60.05M 0.00 NA%
Direxion Daily Energy Bear 3X SH 6:29 p.m. 10.46
 0.12
 1.16%
8.62 15.52 NA NA 30.72M 0.00 NA%
Direxion Daily Energy Bull 3X SH 6:29 p.m. 30.52
 0.34
 1.10%
21.37 44.45 NA NA 697.38M 0.064 0.84%
Direxion Daily European Financia 11:41 a.m. 47.08
 2.42
 4.89%
31.81 56.95 NA NA 4.71M 0.00 NA%
Direxion Daily Financial Bear 3X 7:59 p.m. 12.06
 0.16
 1.34%
11.48 22.14 NA NA 139.08M 0.00 NA%
Direxion Daily Financial Bull 3X 7:59 p.m. 66.62
 0.88
 1.30%
40.08 70.01 NA NA 1.90B 0.00 NA%
Direxion Daily Ftse China Bear 3:59 p.m. 6.34
 0.17
 2.75%
5.55 18.15 NA NA 35.99M 0.00 NA%
Direxion Daily Ftse China Bull 6:29 p.m. 32.30
 0.92
 2.77%
14.00 37.86 NA NA 221.25M 0.00 NA%
Direxion Daily Ftse Europe Bull 3x 3:59 p.m. 36.15
 0.59
 1.61%
18.93 37.89 NA NA 66.88M 0.00 NA%
Direxion Daily Gold Miners Index 6:29 p.m. 26.83
 0.31
 1.14%
22.04 54.80 NA NA 4.30B 0.00 NA%
Direxion Daily Healthcare Bull 3 6:29 p.m. 47.09
 1.47
 3.03%
27.11 49.62 NA NA 176.59M 0.0174 0.15%
Direxion Daily Homebuilders & SU 6:29 p.m. 83.58
 0.17
 0.20%
25.08 95.44 NA NA 12.54M 0.00 NA%
Direxion Daily India Bull 3X Sha 3:59 p.m. 93.83
 0.90
 0.97%
41.90 99.88 NA NA 136.05M 0.00 NA%
Direxion Daily Industrials Bull 3:44 p.m. 34.69
 0.61
 1.73%
23.56 35.85 NA NA 3.47M 0.00 NA%
Direxion Daily Japan Bull 3X Sha 3:59 p.m. 75.74
 1.00
 1.30%
42.47 77.61 NA NA 11.36M 0.00 NA%
Direxion Daily Junior Gold Miner 7:59 p.m. 14.15
 0.06
 0.42%
12.04 52.12 NA NA 583.08M 0.0225 0.16%
Direxion Daily Latin America Bul 3:29 p.m. 27.125
 0.6424
 2.31%
17.33 39.39 NA NA 4.20M 0.00 NA%
Direxion Daily Mid Capital Bear 3X S 6:29 p.m. 14.29
 0.38
 2.73%
13.26 22.07 NA NA 6.63M 0.00 NA%
Direxion Daily Mid Capital Bull 3X S 3:59 p.m. 44.10
 1.1614
 2.57%
32.30 48.92 NA NA 86.00M 0.00 NA%
Direxion Daily Msci Mexico Bull 12:31 p.m. 21.5399
 0.0199
 0.09%
19.84 33.36 NA NA 2.15M 0.00 NA%
Direxion Daily Natural Gas Relat 3:59 p.m. 20.88
 0.56
 2.61%
14.81 52.92 NA NA 65.94M 0.00 NA%
Direxion Daily Natural Gas Relat 3:59 p.m. 29.17
 0.78
 2.75%
19.55 47.19 NA NA 2.19M 0.00 NA%
Direxion Daily Pharmaceutical & 3:38 p.m. 27.05
 1.5517
 5.42%
20.04 33.23 NA NA 1.35M 0.00 NA%
Direxion Daily Real Estate Bear 3:57 p.m. 10.38
 0.0199
 0.19%
10.05 14.22 NA -0.35 13.58M 0.00 NA%
Direxion Daily Real Estate Bull 3:59 p.m. 23.41
 0.04
 0.17%
19.25 24.25 NA NA 74.91M 0.00 NA%
Direxion Daily Regional Banks BE 3:44 p.m. 32.55
 1.0661
 3.39%
28.22 56.18 NA NA 3.25M 0.00 NA%
Direxion Daily Regional Banks BU 3:58 p.m. 69.57
 1.92
 2.69%
43.51 81.77 NA NA 20.87M 0.103 0.15%
Direxion Daily Retail Bull 3X SH 7:59 p.m. 32.51
 2.06
 5.96%
21.33 46.39 NA NA 29.26M 0.00 NA%
Direxion Daily Russia Bear 3X SH 7:59 p.m. 23.54
 0.41
 1.77%
21.92 89.75 NA NA 25.78M 0.00 NA%
Direxion Daily Russia Bull 3X SH 7:59 p.m. 50.31
 0.48
 0.94%
29.06 57.36 NA NA 169.44M 0.00 NA%
Direxion Daily Semiconductor Bea 6:29 p.m. 17.46
 0.02
 0.12%
13.79 58.15 NA NA 28.98M 0.00 NA%
Direxion Daily Semiconductor Bul 7:59 p.m. 131.68
 0.30
 0.23%
55.34 171.80 NA NA 454.30M 0.00 NA%
Direxion Daily Small Capital Bear 3X 6:29 p.m. 13.02
 0.41
 3.25%
11.73 20.51 NA NA 421.46M 0.00 NA%
Direxion Daily Small Capital Bull 11:43 a.m. 35.40
 0.0168
 0.05%
30.51 36.41 NA NA 7.08M 0.1177 1.33%
Direxion Daily Small Capital Bull 3X 7:59 p.m. 66.70
 2.23
 3.23%
47.22 74.09 NA NA 376.86M 0.00 NA%
Direxion Daily South Korea Bull 3:59 p.m. 58.11
 1.10
 1.86%
23.10 66.96 NA NA 14.53M 0.00 NA%
Direxion Daily Standard and Poors 500 BE 7:59 p.m. 30.83
 0.38
 1.25%
30.17 54.59 NA NA 1.52B 0.00 NA%
Direxion Daily Standard and Poors 500 BU 6:29 p.m. 43.21
 0.53
 1.21%
26.63 45.65 NA NA 715.34M 0.00 NA%
Direxion Daily Standard and Poors 500 BU 10:41 a.m. 49.7556
 0.0644
 0.13%
37.01 49.82 NA NA 4.13M 0.079 0.64%
Direxion Daily Standard and Poors 500 BU 3:59 p.m. 35.85
 0.15
 0.42%
28.76 36.17 NA NA 8.96M 0.1416 1.58%
Direxion Daily Standard and Poors Biotec 7:59 p.m. 5.29
 0.28
 5.59%
4.22 19.45 NA NA 53.96M 0.00 NA%
Direxion Daily Standard and Poors Biotec 7:59 p.m. 68.61
 4.12
 5.67%
30.44 92.56 NA NA 361.03M 0.00 NA%
Direxion Daily Standard and Poors Oil & 7:59 p.m. 15.30
 0.46
 3.10%
11.21 28.73 NA NA 23.41M 0.00 NA%
Direxion Daily Standard and Poors Oil & 6:29 p.m. 24.14
 0.80
 3.21%
15.04 61.73 NA NA 25.47M 0.00 NA%
Direxion Daily Technology Bear 3 3:59 p.m. 6.93
 0.02
 0.29%
6.74 17.71 NA NA 7.75M 0.00 NA%
Direxion Daily Total Bond Market 3:37 p.m. 31.07
 0.14
 0.45%
30.87 32.33 NA NA 3.11M 0.00 NA%
Direxion Daily Transportation BU 3:59 p.m. 31.73
 0.68
 2.10%
23.47 36.51 NA NA 3.17M 0.00 NA%
Direxion Daily Utilities Bull 3X 12:48 p.m. 31.36
 0.01
 0.03%
24.71 34.73 NA NA 3.14M 0.00 NA%
Direxion Dailytechnology Bull 3X 6:29 p.m. 112.19
 0.49
 0.43%
49.57 116.55 NA NA 409.49M 0.00 NA%
Direxion Ibillionaire Index Etf 3:27 p.m. 31.8953
 0.0647
 0.20%
25.11 32.23 NA NA 15.95M 0.0279 0.35%
Direxion Nasdaq 100 Equal Weight 3:49 p.m. 43.11
 0.10
 0.23%
34.34 43.28 NA NA 165.97M 0.0598 0.55%
Direxion SH Etf Trust Daily Csi Chi 3:59 p.m. 47.03
 1.13
 2.35%
19.57 58.00 NA NA 4.70M 0.00 NA%
Direxion Shares Etf Trust 7:59 p.m. 28.38
 0.28
 1.00%
19.01 72.47 NA NA 575.23M 0.00 NA%
Direxion Shares Etf Trust 7:59 p.m. 30.93
 0.13
 0.42%
30.71 37.20 NA NA 35.57M 0.038 0.49%
Direxion Shares Etf Trust 7:59 p.m. 65.72
 0.33
 0.51%
40.90 237.42 NA NA 265.38M 0.00 NA%
Direxion Shares Etf Trust 2:32 p.m. 31.685
 0.20
 0.64%
30.12 42.87 NA NA 66.54M 0.00 NA%
Direxion Shares Etf Trust 12/13 18.745  UNCH  0.0% 10.08 21.51 NA NA 3.75M 0.00 NA%
Direxion Shares Etf Trust Daily 20 YR 7:59 p.m. 22.64
 0.30
 1.34%
16.87 23.46 NA NA 96.22M 0.02 0.09%
Direxion Shares Etf Trust Sml Corporatio 9:37 a.m. 50.00
 0.10
 0.20%
38.74 50.97 NA NA 3.35M 0.00 NA%
Direxion Zacks Mlp High Income S 3:59 p.m. 16.44
 0.04
 0.24%
15.18 20.15 NA NA 67.40M 0.40 9.74%
DJ Euro Stoxx 50 Etf 7:59 p.m. 40.69
 0.39
 0.95%
32.77 41.92 NA NA 4.30B 0.1397 1.37%
DJ Stoxx 50 Etf 3:58 p.m. 35.59
 0.26
 0.72%
29.47 36.03 NA NA 293.62M 0.0317 0.36%
DJ Wilshire Reit Etf 6:29 p.m. 94.61
 0.05
 0.05%
89.62 96.57 NA NA 2.97B 0.7615 3.22%
Etf Managers Trust 3:59 p.m. 10.67
 0.13
 1.20%
9.79 16.27 NA NA 53.87M 0.00 NA%
Etfs Gold Trust 3:59 p.m. 121.33
 0.22
 0.18%
109.18 130.83 NA NA 1.03B 0.00 NA%
Etfs Physical Precious Metal Bas 7:59 p.m. 62.16
 0.06
 0.10%
56.52 67.42 NA NA 285.94M 0.00 NA%
Etfs Silver Trust 7:59 p.m. 15.52
 0.14
 0.89%
14.92 18.15 NA NA 330.58M 0.00 NA%
Etfs White Metals Basket Trust 03/02 27.37  UNCH  0.0% 25.16 34.86 NA NA 15.05M 0.00 NA%
Energy Select Sector Spdr 6:29 p.m. 69.24
 0.25
 0.36%
61.80 78.39 NA NA 15.93B 0.8654 5.00%
First Trust Alternative Absolute 2:11 p.m. 29.66
 0.0488
 0.17%
28.25 31.20 NA NA 2.97M 0.00 NA%
First Trust Australia Alphadex F 3:44 p.m. 33.58
 0.62
 1.88%
28.16 33.58 NA NA 3.36M 0.4338 5.17%
First Trust Brazil Alph Fund 3:59 p.m. 15.14
 0.18
 1.18%
12.76 18.24 NA NA 15.90M 0.6539 17.28%
First Trust Canada Alph Fund 11:23 a.m. 25.50
 0.0832
 0.33%
22.06 25.96 NA NA 7.65M 0.043 0.68%
First Trust Capital Strength Etf 3:59 p.m. 50.70
 0.32
 0.63%
40.71 51.16 NA NA 418.27M 0.1066 0.85%
First Trust Cboe Standard and Poors 500 08/17 26.06  UNCH  0.0% 23.01 26.60 NA NA 3.91M 0.0872 1.34%
First Trust China Alph Fund 3:59 p.m. 28.35
 0.1713
 0.60%
18.42 30.74 NA NA 5.67M 0.1345 1.90%
First Trust Cloud Computing Etf 3:58 p.m. 45.76
 0.02
 0.04%
34.40 46.15 NA NA 1.35B 0.025 0.22%
First Trust Dorsey Wright People 2:36 p.m. 28.43
 0.16
 0.56%
23.40 28.65 NA NA 4.26M 0.0367 0.13%
First Trust Eurozone Alphadex ET 3:43 p.m. 42.84
 0.37
 0.86%
30.4356 43.7226 NA NA 8.57M 0.0625 0.59%
First Trust Exchange Traded Fund I 3:59 p.m. 22.79
 0.02
 0.09%
19.50 22.909 NA NA 296.27M 0.0074 0.13%
First Trust Exchange Traded Fund I 4:00 p.m. 12.10
 0.06
 0.49%
10.87 12.33 NA NA 10.29M 0.1287 4.26%
First Trust Exchange Traded Fund I 12/13 27.755  UNCH  0.0% 22.65 27.96 NA NA 8.05M 0.0831 1.20%
First Trust Exchange Traded Fund V 3:59 p.m. 19.095
 0.005
 0.03%
18.58 19.84 NA NA 853.55M 0.1623 10.20%
First Trust Germany Alph Fund 3:45 p.m. 49.62
 0.28
 0.56%
35.29 50.65 NA NA 213.37M 0.464 3.75%
First Trust Global Tactical Comm 3:59 p.m. 20.03
 0.03
 0.15%
18.97 21.30 NA NA 151.29M 0.00 NA%
First Trust Hong Kong Alph 3:59 p.m. 42.82
 0.26
 0.60%
31.82 43.95 NA NA 8.56M 0.3594 3.36%
First Trust International Ipo ET 3:00 p.m. 35.06  UNCH  0.0% 25.49 36.02 NA NA 21.04M 0.0682 0.78%
First Trust Japan Alph Fund 3:59 p.m. 59.16
 0.0229
 0.04%
47.52 60.00 NA NA 68.03M 0.3296 2.23%
First Trust Mega Capital Alphadex FU 12:39 p.m. 33.4505
 0.0195
 0.06%
27.98 33.54 NA NA 16.73M 0.0803 0.97%
First Trust Mid Capital Growth Alpha 3:47 p.m. 38.62
 0.20
 0.52%
31.37 39.50 NA NA 104.27M 0.0072 0.08%
First Trust Mid Capital Value Alphad 3:47 p.m. 35.40
 0.5697
 1.58%
32.00 36.57 NA NA 58.41M 0.117 1.33%
First Trust Nasdaq Global Auto F 1:30 p.m. 42.00
 0.01
 0.02%
34.37 42.83 NA NA 18.90M 0.1664 1.59%
First Trust Nasdaq Technology DI 3:59 p.m. 35.06
 0.12
 0.34%
29.49 35.35 NA NA 789.03M 0.2104 2.41%
First Trust Small Capital Growth Alp 3:59 p.m. 41.525
 0.4798
 1.14%
34.56 43.02 NA NA 114.19M 0.00 NA%
First Trust Small Capital Value Alph 3:59 p.m. 36.12
 0.49
 1.34%
32.07 37.56 NA NA 65.02M 0.0459 0.51%
First Trust SO Korea Alph Fund 3:59 p.m. 28.76
 0.08
 0.28%
21.68 29.37 NA NA 5.75M 0.1104 1.54%
First Trust Switz Alph Fund 3:46 p.m. 51.759
 0.029
 0.06%
39.41 52.13 NA NA 201.86M 0.7839 6.06%
First Trust Taiwan Alph Fund 3:59 p.m. 35.91
 0.105
 0.29%
30.30 38.19 NA NA 3.59M 0.9284 10.35%
First Trust Total US Market Alph 3:59 p.m. 32.48
 0.28
 0.85%
27.80 32.92 NA NA 14.62M 0.0471 0.59%
First Trust Uni KI Alph Fund 10:05 a.m. 38.63
 0.06
 0.16%
32.18 39.42 NA NA 28.97M 0.3477 3.60%
Flexshares Credit Scored US Corporation 10:05 a.m. 50.90
 0.0799
 0.16%
49.57 51.61 NA NA 45.81M 1.2401 2.44%
Flexshares Credit Scored US Long 9:29 a.m. 54.82
 0.6051
 1.12%
44.54 54.82 NA NA 13.71M 0.1701 3.73%
Flexshares Currency Hedged Morni 3:07 p.m. 29.0346
 0.1454
 0.50%
25.38 29.70 NA NA 18.87M 0.1024 1.41%
Flexshares Currency Hedged Morni 3:45 p.m. 29.973
 0.0671
 0.22%
24.68 31.03 NA NA 40.46M 0.3589 4.79%
Flexshares Disciplined Duration 3:21 p.m. 23.76
 0.05
 0.21%
23.65 24.84 NA NA 35.64M 0.0639 3.23%
Flexshares Global Quality Real 3:59 p.m. 63.47
 0.091
 0.14%
55.07 63.60 NA NA 231.67M 0.4229 2.66%
Flexshares Global Upstream Natur 7:59 p.m. 31.88
 0.12
 0.38%
28.03 32.31 NA NA 4.61B 0.2205 2.77%
Flexshares Iboxx 3 Year Target D 6:29 p.m. 24.36
 0.02
 0.08%
24.34 25.18 NA NA 2.07B 0.1233 6.08%
Flexshares Iboxx 5 Year Target D 3:58 p.m. 24.94  UNCH  0.0% 24.62 26.19 NA NA 839.23M 0.1295 6.23%
Flexshares International Quality 2:22 p.m. 27.85
 0.11
 0.39%
23.66 28.22 NA NA 72.41M 0.2279 3.27%
Flexshares International Quality 1:53 p.m. 25.2583
 0.0417
 0.17%
21.58 25.62 NA NA 90.93M 0.2252 3.57%
Flexshares International Quality 7:59 p.m. 26.25
 0.15
 0.57%
22.24 26.71 NA NA 903.00M 0.2426 3.70%
Flexshares Morningstar Developed 6:29 p.m. 68.43
 0.02
 0.03%
55.83 69.80 NA NA 971.71M 0.2442 1.43%
Flexshares Morningstar Emerging 3:59 p.m. 57.39
 0.17
 0.29%
44.72 59.30 NA NA 533.73M 0.6847 4.77%
Flexshares Morningstar US Market 3:50 p.m. 110.54
 0.54
 0.49%
96.10 114.01 NA NA 1.11B 0.4273 1.55%
Flexshares Quality Dividend Defe 3:54 p.m. 44.032
 0.238
 0.54%
38.57 44.39 NA NA 334.64M 0.316 2.87%
Flexshares Quality Dividend Dyna 12:35 p.m. 43.9503
 0.1987
 0.45%
38.17 44.15 NA NA 65.93M 0.30 2.73%
Flexshares Quality Dividend Inde 3:57 p.m. 44.828
 0.222
 0.49%
39.28 45.19 NA NA 1.89B 0.2959 2.64%
Flexshares Ready Access Variable 3:05 p.m. 75.49
 0.03
 0.04%
74.89 76.30 NA NA 109.46M 0.0942 1.50%
Flexshares Real Assets Allocatio 3:49 p.m. 28.7821
 0.1279
 0.44%
25.25 28.91 NA NA 7.20M 0.117 1.63%
Flexshares Stoxx Global Broad 3:57 p.m. 49.07
 0.11
 0.22%
43.08 49.27 NA NA 964.23M 0.3475 2.83%
Flexshares Stoxx Global Esg Impa 10:43 a.m. 94.07
 0.08
 0.09%
74.89 94.30 NA NA 9.41M 0.355 1.51%
Flexshares Stoxx US Esg Impact F 12/12 62.77  UNCH  0.0% 51.53 70.00 NA NA 6.28M 0.2447 1.56%
Flexshares US Quality Large Capital 3:28 p.m. 32.99
 0.24
 0.72%
27.77 33.27 NA NA 9.90M 0.1303 1.59%
Franklin Etf Trust 3:58 p.m. 95.9576
 0.0777
 0.08%
95.76 99.69 NA NA 168.02M 0.2125 2.66%
Ftse Colombia 20 Index 6:29 p.m. 9.89
 0.05
 0.51%
8.84 10.72 NA NA 89.83M 0.1349 1.36%
Financial Select Sector Spdr 7:59 p.m. 27.69
 0.18
 0.65%
22.00 28.33 NA NA 28.02B 0.1032 1.49%
First Trust Amex Biotechnology Index 7:59 p.m. 121.28
 2.67
 2.15%
90.56 127.62 NA NA 1.19B 0.00 NA%
First Trust Asia Pacific Ex-japa 2:59 p.m. 35.3576
 0.1074
 0.30%
26.99 35.55 NA NA 49.50M 0.1527 1.73%
First Trust Consumer Discretionary Alpha 3:59 p.m. 41.31
 0.31
 0.74%
35.24 42.21 NA NA 491.59M 0.0917 0.89%
First Trust Consumer Staples Alphadex 3:59 p.m. 48.02
 0.61
 1.25%
44.32 49.36 NA NA 470.60M 0.1246 1.04%
First Trust DJ Global Select Dividend 3:49 p.m. 26.0852
 0.1048
 0.40%
23.13 26.24 NA NA 461.71M 0.1938 2.98%
First Trust Developed Markets Sm 3:59 p.m. 40.81
 0.10
 0.24%
29.39 44.60 NA NA 218.33M 0.7411 7.27%
First Trust Developed Markets ex 1:16 p.m. 43.284
 0.134
 0.31%
32.76 44.35 NA NA 8.66M 0.1965 1.82%
First Trust Developed Markets ex 3:59 p.m. 61.09
 0.09
 0.15%
47.00 61.67 NA NA 531.61M 0.0909 0.60%
First Trust Dow Jones Internet Index 6:29 p.m. 109.54
 0.22
 0.20%
79.60 111.41 NA NA 4.97B 0.00 NA%
First Trust Dow Jones Select Microcap 3:32 p.m. 46.8867
 0.4853
 1.02%
40.65 49.16 NA NA 94.01M 0.0756 0.65%
First Trust Emerging Markets Alp 3:59 p.m. 26.92
 0.11
 0.41%
19.66 28.60 NA NA 327.08M 0.2419 3.60%
First Trust Energy Alphadex 6:29 p.m. 14.46
 0.12
 0.82%
12.25 17.51 NA NA 247.99M 0.0494 1.37%
First Trust Europe Alphadex Fund 3:59 p.m. 37.86
 0.18
 0.47%
28.59 38.60 NA NA 477.04M 0.0718 0.76%
First Trust Financials Alphadex 6:29 p.m. 31.14
 0.1299
 0.41%
26.85 31.69 NA NA 1.23B 0.0836 1.08%
First Trust Global Wind Energy 3:59 p.m. 12.82
 0.005
 0.04%
11.35 13.63 NA NA 91.02M 0.0554 1.73%
First Trust Health Care Alphadex 7:59 p.m. 68.78
 0.89
 1.28%
57.14 69.96 NA NA 1.04B 0.00 NA%
First Trust Ipox-100 Index 3:59 p.m. 67.23
 0.32
 0.47%
54.00 67.99 NA NA 961.39M 0.1163 0.70%
First Trust Ise-revere Natural Gas 6:29 p.m. 21.28
 0.18
 0.84%
18.65 27.78 NA NA 163.81M 0.0139 0.27%
First Trust INDUSTRIALS/PRODUCER Durable 3:58 p.m. 39.46
 0.3199
 0.80%
32.79 40.13 NA NA 1.57B 0.0637 0.65%
First Trust Latin America Alphad 3:59 p.m. 20.61
 0.21
 1.01%
17.52 23.27 NA NA 34.01M 0.3432 6.67%
First Trust Materials Alphadex 3:59 p.m. 41.81
 0.64
 1.51%
35.74 42.70 NA NA 275.95M 0.0867 0.83%
First Trust Mid Cap Core Alphadex 3:59 p.m. 64.53
 0.53
 0.81%
56.28 66.22 NA NA 825.98M 0.1234 0.77%
First Trust Nasdaq Clean Edge US Liquid 3:59 p.m. 20.18
 0.02
 0.10%
15.42 20.96 NA NA 90.81M 0.0157 0.32%
First Trust Nasdaq-100 Ex-tech Sector 1:30 p.m. 48.41
 0.08
 0.17%
40.32 48.54 NA NA 104.08M 0.0156 0.13%
First Trust Technology Alphadex 7:59 p.m. 50.76
 0.16
 0.31%
37.80 53.62 NA NA 703.28M 0.03 0.06%
First Trust Utilities Alphadex 7:59 p.m. 26.98
 0.19
 0.70%
26.42 28.59 NA NA 1.30B 0.1693 2.52%
Global X China Consumer Etf 7:59 p.m. 17.83
 0.08
 0.45%
11.09 18.41 NA NA 109.65M 0.1693 0.95%
Global X China Energy Etf 3:34 p.m. 11.4249
 0.1299
 1.15%
9.67 12.03 NA NA 1.71M 0.2149 1.89%
Global X China Financials Etf 3:59 p.m. 17.85
 0.1763
 0.98%
12.69 18.67 NA NA 49.98M 0.2577 1.45%
Global X China Industrials Etf 12/11 15.3348  UNCH  0.0% 11.73 16.58 NA NA 3.83M 0.1989 1.30%
Global X China Materials Etf 3:20 p.m. 19.97
 0.03
 0.15%
13.54 22.75 NA NA 3.00M 0.162 0.82%
Global X Copper Miners Etf 6:29 p.m. 24.82
 0.03
 0.12%
19.28 27.39 NA NA 45.89M 0.1195 0.49%
Global X Fds Global X Social Medical 3:59 p.m. 33.40
 0.06
 0.18%
21.54 34.70 NA NA 175.35M 0.00 NA%
Global X Fds Nasdq China Tech 3:22 p.m. 30.07
 0.38
 1.25%
20.88 32.82 NA NA 15.04M 0.00 NA%
Global X FERTILIZERS/POTASH Etf 3:17 p.m. 10.18
 0.0599
 0.58%
8.86 10.46 NA NA 15.27M 0.2884 2.84%
Global X Ftse Nordic Region Etf 3:59 p.m. 23.14
 0.0642
 0.28%
18.75 24.68 NA NA 36.10M 0.7183 3.11%
Global X Gold Explorers Etf 7:59 p.m. 21.26  UNCH  0.0% 18.23 29.74 NA NA 42.78M 8.0542 37.89%
Global X Jpmorgan Efficiente Industries 12/13 26.40  UNCH  0.0% 24.24 26.40 NA NA 5.28M 0.3559 1.35%
Global X Jpmorgan US Sector Rota 12/13 26.5483  UNCH  0.0% 23.91 26.58 NA NA 9.29M 0.5434 2.05%
Global X Lithium Etf 7:59 p.m. 38.62
 0.23
 0.59%
24.23 40.79 NA NA 418.02M 0.5242 1.36%
Global X Mlp Etf 7:59 p.m. 9.90
 0.06
 0.61%
8.89 12.13 NA NA 413.96M 0.1985 8.03%
Global X Msci Argentina Etf 6:29 p.m. 34.79
 0.21
 0.60%
22.21 35.13 NA NA 178.26M 0.084 0.25%
Global X Msci Greece Etf 6:29 p.m. 9.82
 0.29
 3.04%
7.40 10.79 NA NA 349.23M 0.152 1.55%
Global X Msci Nigeria Etf 6:29 p.m. 22.11
 0.17
 0.76%
14.65 23.26 NA NA 69.91M 0.1046 0.48%
Global X Msci Norway Etf 6:29 p.m. 13.01
 0.01
 0.08%
10.87 13.86 NA NA 146.31M 0.3222 2.48%
Global X Msci Portugal Etf 3:59 p.m. 12.01
 0.1498
 1.23%
9.11 12.75 NA NA 54.06M 0.3994 3.33%
Global X Next Emerging & Frontie 11:00 a.m. 23.46
 0.0165
 0.07%
18.22 23.66 NA NA 16.42M 0.4816 2.06%
Global X Southeast Asia Etf 2:02 p.m. 16.9477
 0.1431
 0.85%
12.69 17.06 NA NA 13.56M 0.3562 2.11%
Global X Superdividend Etf 7:59 p.m. 21.45
 0.05
 0.23%
20.42 22.40 NA NA 975.78M 0.1227 6.87%
Global X Superdividend US Etf 3:58 p.m. 25.675
 0.1055
 0.41%
24.40 25.87 NA NA 386.46M 0.1235 5.78%
Global X Superincome Preferred E 8:00 p.m. 12.26
 0.03
 0.24%
12.20 13.27 NA NA 229.20M 0.0735 7.19%
Global X Uranium Etf 7:59 p.m. 16.18
 0.25
 1.57%
11.83 19.33 NA NA 321.79M 0.9365 5.79%
Global x Guru Index Etf 3:59 p.m. 29.09
 0.23
 0.78%
23.99 29.47 NA NA 55.27M 0.0532 0.19%
Guggenheim Bulletshares 2017 Cor 7:59 p.m. 22.61
 0.01
 0.04%
22.56 22.66 NA NA 640.99M 0.0166 0.89%
Guggenheim Bulletshares 2017 Hig 7:59 p.m. 25.70
 0.01
 0.04%
25.64 25.94 NA NA 642.50M 0.0201 0.94%
Guggenheim Bulletshares 2018 Cor 3:59 p.m. 21.13  UNCH  0.0% 21.11 21.36 NA NA 1.04B 0.0254 1.44%
Guggenheim Bulletshares 2018 Hig 6:29 p.m. 25.09
 0.03
 0.12%
25.04 25.45 NA NA 1.10B 0.0669 3.20%
Guggenheim Bulletshares 2019 3:59 p.m. 24.43
 0.05
 0.20%
24.06 24.79 NA NA 830.62M 0.0828 4.07%
Guggenheim Bulletshares 2019 Cor 3:59 p.m. 21.12
 0.01
 0.05%
21.06 21.30 NA NA 852.19M 0.0297 1.69%
Guggenheim Bulletshares 2020 3:59 p.m. 24.58
 0.07
 0.28%
24.10 24.99 NA NA 540.76M 0.0917 4.48%
Guggenheim Bulletshares 2020 Cor 3:59 p.m. 21.36
 0.01
 0.05%
21.07 21.60 NA NA 1.02B 0.0344 1.94%
Guggenheim Bulletshares 2021 Cor 3:59 p.m. 21.20
 0.01
 0.05%
20.80 21.80 NA NA 734.58M 0.0385 2.18%
Guggenheim Bulletshares 2022 Cor 6:29 p.m. 21.24
 0.0099
 0.05%
20.71 21.55 NA NA 586.22M 0.0415 2.34%
Guggenheim Bulletshares 2023 Hig 3:59 p.m. 26.46
 0.05
 0.19%
26.15 27.06 NA NA 29.11M 0.1098 4.98%
Guggenheim Bulletshares 2025 Cor 3:27 p.m. 20.74
 0.01
 0.05%
19.93 20.95 NA NA 71.55M 0.0503 2.91%
Guggenheim China Technology Etf 7:59 p.m. 59.41
 1.22
 2.01%
34.90 67.24 NA NA 225.76M 0.5953 1.01%
Guggenheim Enhncd Short Drtn Etf 6:29 p.m. 50.36  UNCH  0.0% 50.09 50.41 NA NA 1.07B 0.0592 1.42%
Guggenheim Msci Emerging Market 2:50 p.m. 33.3916
 0.0384
 0.12%
27.24 34.23 NA NA 13.36M 0.2121 2.55%
Guggenheim Raymond James Sb-1 Equity 3:54 p.m. 42.15
 0.475
 1.11%
38.09 43.07 NA NA 203.29M 0.5947 1.42%
Guggenheim Shipping Etf 6:29 p.m. 11.37
 0.01
 0.09%
11.15 12.70 NA NA 61.40M 0.125 4.40%
Guggenheim Standard and Poors High Incom 6:29 p.m. 27.73
 0.0555
 0.20%
25.40 29.49 NA NA 34.66M 0.3742 5.40%
Guggenheim Standard and Poors Midcap 400 2:09 p.m. 63.3087
 0.7116
 1.11%
56.98 64.90 NA NA 120.29M 0.1732 1.10%
Guggenheim Standard and Poors Smallcap 6 3:59 p.m. 53.28
 0.67
 1.24%
47.01 55.32 NA NA 37.30M 0.1268 0.96%
Guggenheim Dow Jones Industrial 3:54 p.m. 33.8728
 0.1193
 0.35%
28.66 34.21 NA NA 10.16M 0.1816 2.15%
Health Care Select Sector Spdr 7:59 p.m. 83.13
 0.85
 1.01%
68.48 84.31 NA NA 17.91B 0.3048 1.47%
International Multi Asset Divers 10:35 a.m. 18.6932
 0.2564
 1.39%
15.52 19.11 NA NA 11.22M 0.1079 6.93%
IQ Arb Merger Arbitrage Etf 3:58 p.m. 30.58
 0.0744
 0.24%
29.16 31.13 NA NA 259.93M 0.0613 0.21%
IQ Australia Small Capital Etf 2:25 p.m. 19.13
 0.18
 0.95%
15.30 19.222 NA NA 8.61M 0.2814 1.47%
IQ Canada Small Capital Etf 12/13 18.0575  UNCH  0.0% 15.60 18.66 NA NA 10.83M 0.2926 1.63%
IQ Global Agribusiness Small Capital 7:59 p.m. 35.14
 0.18
 0.51%
31.09 35.65 NA NA 14.06M 0.3809 1.09%
IQ Global Oil Small-cap Etf 12/13 10.7169  UNCH  0.0% 9.01 13.51 NA NA 3.75M 0.361 3.37%
IQ Global Resources Etf 3:40 p.m. 27.54
 0.10
 0.36%
24.57 27.77 NA NA 194.16M 0.0967 0.36%
IQ Hedge Event-driven Tracker ET 12/11 21.24  UNCH  0.0% 19.68 21.32 NA NA 3.19M 0.4573 2.16%
IQ Hedge LONG/SHORT Tracker Etf 11:26 a.m. 21.84
 0.036
 0.17%
19.47 21.90 NA NA 4.37M 0.0584 0.27%
IQ Hedge Macro Tracker Etf 9:52 a.m. 26.50
 0.06
 0.23%
22.13 26.60 NA NA 6.62M 0.2667 1.01%
IQ Hedge Market Neutral Tracker 3:48 p.m. 25.70
 0.0113
 0.04%
24.19 26.08 NA NA 11.56M 0.3478 1.36%
IQ Hedge Multi-strategy Tracker 3:59 p.m. 30.2999
 0.0264
 0.09%
28.48 30.48 NA NA 1.11B 0.0005 0.01%
IQ Real Return Etf 3:48 p.m. 27.6703
 0.1097
 0.40%
26.48 27.78 NA NA 29.05M 0.0026 0.01%
IQ US Real Estate Small Capital Etf 3:58 p.m. 26.96
 0.12
 0.44%
25.77 28.00 NA NA 117.28M 0.3086 4.58%
Ishares 0-5 Year High Yield Corporation 7:59 p.m. 47.04
 0.03
 0.06%
46.72 48.07 NA NA 2.07B 0.2173 5.54%
Ishares 0-5 Year Investment Grad 4:00 p.m. 50.30  UNCH  0.0% 49.91 50.82 NA NA 533.18M 0.089 2.13%
Ishares 0-5 Year Tips Bond Etf 7:59 p.m. 99.86
 0.05
 0.05%
99.77 101.59 NA NA 963.65M 0.4218 5.07%
Ishares 10+ Year Credit Bond Etf 6:29 p.m. 63.28
 0.21
 0.33%
57.39 63.3099 NA NA 860.61M 0.2068 3.92%
Ishares Aaa - A Rated Corporate 3:59 p.m. 52.88
 0.0331
 0.06%
50.70 53.16 NA NA 105.76M 0.1187 2.69%
Ishares Agency Bond Etf 7:59 p.m. 113.38
 0.02
 0.02%
111.82 114.58 NA NA 476.20M 0.1583 1.68%
Ishares ASIA/PACIFIC Dividend ET 7:59 p.m. 49.52
 0.1679
 0.34%
44.22 50.42 NA NA 47.04M 0.7997 6.46%
Ishares Cmbs Etf 7:59 p.m. 51.38
 0.0186
 0.04%
50.20 52.56 NA NA 238.92M 0.1111 2.59%
Ishares Core 1 5 Year Usd Bond E 3:59 p.m. 49.86
 0.03
 0.06%
49.69 50.47 NA NA 1.06B 0.0925 2.23%
Ishares Core 10+ YR Usd Bond Etf 3:59 p.m. 64.85
 0.10
 0.15%
59.30 65.00 NA NA 230.22M 0.2083 3.85%
Ishares Core Aggressive Allocati 6:29 p.m. 55.24
 0.189
 0.34%
47.08 55.50 NA NA 800.98M 0.157 1.14%
Ishares Core Conservative Alloca 6:29 p.m. 34.58
 0.03
 0.09%
32.39 35.00 NA NA 491.04M 0.3623 12.57%
Ishares Core Dividend Growth Etf 7:59 p.m. 34.63
 0.18
 0.52%
28.83 34.92 NA NA 1.95B 0.1649 1.90%
Ishares Core Growth Allocation F 6:29 p.m. 45.82
 0.16
 0.35%
40.41 46.02 NA NA 1.18B 0.1613 1.41%
Ishares Core High Dividend Etf 7:59 p.m. 89.72
 0.47
 0.52%
81.10 90.41 NA NA 7.03B 0.7317 3.26%
Ishares Core Moderate Allocation 7:59 p.m. 38.56
 0.01
 0.03%
35.09 38.67 NA NA 913.87M 0.1618 1.68%
Ishares Core Msci Europe Etf 7:59 p.m. 49.77
 0.27
 0.54%
40.19 50.32 NA NA 1.30B 0.7912 3.18%
Ishares Core Msci International 7:59 p.m. 57.68
 0.20
 0.35%
50.64 58.05 NA NA 95.17M 0.6775 1.17%
Ishares Core Msci Pacific Etf 7:59 p.m. 59.99
 0.24
 0.40%
48.77 60.31 NA NA 1.00B 0.6389 2.13%
Ishares Core Msci Total Internat 4:00 p.m. 62.36
 0.30
 0.48%
49.32 63.22 NA NA 7.45B 0.7388 2.37%
Ishares Core Standard and Poors 500 Etf 7:59 p.m. 267.53
 1.04
 0.39%
224.09 269.41 NA NA 108.84B 1.2839 1.92%
Ishares Core Standard and Poors Total US 7:59 p.m. 60.72
 0.30
 0.49%
51.17 61.21 NA NA 11.59B 0.2665 1.76%
Ishares Core Standard and Poors US Growt 3:59 p.m. 53.72
 0.14
 0.26%
42.82 54.01 NA NA 2.85B 0.1989 1.49%
Ishares Core Standard and Poors US Value 3:59 p.m. 54.82
 0.34
 0.62%
48.94 55.44 NA NA 2.54B 0.3229 2.36%
Ishares Core Total Usd Bond Mark 3:59 p.m. 50.93
 0.02
 0.04%
49.81 51.49 NA NA 1.03B 0.1187 2.80%
Ishares Core US Reit Etf 7:59 p.m. 50.17
 0.06
 0.12%
47.40 51.08 NA NA 158.04M 0.4433 3.53%
Ishares Currency Hedged Global E 10:06 a.m. 27.86
 0.03
 0.11%
25.92 27.99 NA NA 1.39M 0.0277 1.19%
Ishares Currency Hedged Jpx-nikk 10:26 a.m. 30.54
 0.51
 1.70%
24.73 30.79 NA NA 3.05M 0.1629 1.07%
Ishares Currency Hedged Msci Acw 3:39 p.m. 26.8072
 0.1728
 0.64%
23.10 27.21 NA NA 92.48M 0.3559 2.66%
Ishares Currency Hedged Msci Acw 12/12 29.40  UNCH  0.0% 24.82 29.40 NA NA 1.47M 0.2972 2.02%
Ishares Currency Hedged Msci Aus 7:59 p.m. 25.23
 1.11
 4.60%
22.75 25.23 NA NA 3.78M 0.515 4.08%
Ishares Currency Hedged Msci Canada 2:01 p.m. 26.4801
 0.2199
 0.82%
24.37 26.78 NA NA 11.92M 0.1872 1.41%
Ishares Currency Hedged Msci Eaf 12:32 p.m. 30.73  UNCH  0.0% 25.43 30.95 NA NA 10.76M 0.3754 2.44%
Ishares Currency Hedged Msci Europe 7:59 p.m. 30.17
 0.18
 0.59%
26.20 31.15 NA NA 1.34B 0.4439 2.94%
Ishares Currency Hedged Msci Ger 3:59 p.m. 29.05
 0.08
 0.28%
25.35 29.92 NA NA 530.16M 0.00 NA%
Ishares Currency Hedged Msci Ita 1:54 p.m. 17.1639
 0.1561
 0.90%
14.31 17.86 NA NA 4.29M 0.415 4.84%
Ishares Currency Hedged Msci Jap 7:59 p.m. 33.12
 0.24
 0.72%
26.93 33.69 NA NA 1.09B 0.2037 1.23%
Ishares Currency Hedged Msci Mex 12/08 19.63  UNCH  0.0% 19.48 21.71 NA NA 981500 0.2694 2.75%
Ishares Currency Hedged Msci Sou 2:57 p.m. 30.97
 0.26
 0.85%
24.58 32.01 NA NA 15.48M 0.0731 0.47%
Ishares Currency Hedged Msci Spa 3:59 p.m. 22.67
 0.18
 0.79%
19.88 24.63 NA NA 58.94M 0.2317 2.04%
Ishares Currency Hedged Msci Swi 12/12 26.90  UNCH  0.0% 23.37 27.66 NA NA 4.04M 0.8251 6.13%
Ishares Currency Hedged Msci Uni 10:13 a.m. 24.15
 0.059
 0.24%
22.36 24.59 NA NA 78.49M 0.5543 4.59%
Ishares Edge Msci International Momentum 3:42 p.m. 30.3046
 0.1454
 0.48%
24.48 30.95 NA NA 39.40M 0.3446 2.27%
Ishares Edge Msci International Quality 3:18 p.m. 29.40
 0.15
 0.51%
24.27 29.74 NA NA 20.58M 0.5319 3.62%
Ishares Edge Msci International Size Fac 1:51 p.m. 28.135
 0.035
 0.12%
23.43 28.17 NA NA 5.63M 0.5986 4.26%
Ishares Edge Msci International Value FA 3:59 p.m. 26.40
 0.12
 0.45%
21.97 26.57 NA NA 116.16M 0.307 2.33%
Ishares Edge Msci Min Vol Asia 12/13 36.7226  UNCH  0.0% 28.29 47.73 NA NA 7.34M 0.2348 1.28%
Ishares Edge Msci Min Vol Europe 3:59 p.m. 25.16
 0.205
 0.81%
20.85 25.79 NA NA 36.48M 0.4614 3.67%
Ishares Edge Msci Min Vol Japan 3:56 p.m. 68.96
 0.18
 0.26%
56.89 69.14 NA NA 34.48M 0.5131 1.49%
Ishares Edge Msci Multifactor GL 3:15 p.m. 30.36
 0.15
 0.49%
24.02 34.07 NA NA 25.81M 0.2433 1.60%
Ishares Edge Msci Multifactor IN 2:12 p.m. 31.67
 0.21
 0.66%
23.60 32.07 NA NA 9.50M 0.2627 1.66%
Ishares Edge Msci Multifactor IN 7:59 p.m. 28.69
 0.04
 0.14%
23.03 28.84 NA NA 246.73M 0.4202 2.93%
Ishares Edge Msci Multifactor US 6:29 p.m. 31.70
 0.24
 0.75%
26.66 32.14 NA NA 653.02M 0.1351 1.70%
Ishares Edge Msci Multifactor US 2:37 p.m. 38.89
 0.5033
 1.28%
34.50 40.38 NA NA 38.89M 0.0811 0.83%
Ishares Edge Msci Usa Size Facto 3:59 p.m. 83.23
 0.5265
 0.63%
71.52 84.19 NA NA 199.75M 0.4552 2.19%
Ishares Emerging Markets Dividen 3:59 p.m. 40.90
 0.17
 0.41%
33.66 43.87 NA NA 384.46M 0.9023 8.82%
Ishares Emerging Markets Infrast 3:59 p.m. 32.57
 0.24
 0.73%
27.14 35.00 NA NA 48.85M 0.00 NA%
Ishares Esg 1 5 Year Usd Corpora 3:11 p.m. 24.9899
 0.0101
 0.04%
24.90 25.26 NA NA 10.00M 0.0442 2.13%
Ishares Esg Usd Corporate Bond E 2:52 p.m. 25.465
 0.016
 0.06%
24.88 25.90 NA NA 10.19M 0.0619 2.91%
Ishares Exponential Technologies 3:59 p.m. 35.09
 0.32
 0.90%
26.73 35.63 NA NA 1.09B 0.00 NA%
Ishares Fallen Angels Usd Bond E 3:46 p.m. 27.20
 0.08
 0.29%
26.56 29.44 NA NA 10.88M 0.1234 5.45%
Ishares Global Reit Etf 3:59 p.m. 26.25
 0.03
 0.11%
24.50 26.43 NA NA 417.38M 0.2215 3.37%
Ishares Gnma Bond Etf 3:47 p.m. 49.6416
 0.0815
 0.16%
48.97 50.15 NA NA 126.59M 0.1073 2.59%
Ishares Ibonds Dec 2017 Term Cor 3:48 p.m. 24.8147
 0.0023
 0.01%
24.77 24.96 NA NA 174.94M 0.0223 1.08%
Ishares Ibonds Dec 2018 Term Cor 3:59 p.m. 25.12
 0.01
 0.04%
25.04 25.50 NA NA 223.57M 0.0332 1.59%
Ishares Ibonds Dec 2019 Term Cor 3:59 p.m. 24.875
 0.015
 0.06%
24.74 25.11 NA NA 385.56M 0.0392 1.89%
Ishares Ibonds Dec 2020 Term Cor 3:59 p.m. 25.35
 0.01
 0.04%
25.03 25.75 NA NA 460.10M 0.0458 2.17%
Ishares Ibonds Dec 2021 Term Cor 7:59 p.m. 24.84
 0.01
 0.04%
24.45 25.19 NA NA 419.80M 0.0507 2.45%
Ishares Ibonds Dec 2021 Term Municipal 3:59 p.m. 25.55
 0.03
 0.12%
25.08 26.08 NA NA 100.92M 0.0275 1.29%
Ishares Ibonds Dec 2022 Term Cor 7:59 p.m. 25.01
 0.01
 0.04%
24.43 25.42 NA NA 311.37M 0.0567 2.72%
Ishares Ibonds Dec 2022 Term Municipal 3:13 p.m. 25.76
 0.05
 0.19%
25.09 26.37 NA NA 123.65M 0.0314 1.46%
Ishares Ibonds Dec 2023 Term Cor 3:52 p.m. 25.0812
 0.0288
 0.12%
24.33 25.55 NA NA 179.33M 0.0603 2.88%
Ishares Ibonds Dec 2024 Term Cor 3:59 p.m. 25.05
 0.06
 0.24%
24.17 25.44 NA NA 144.04M 0.0664 3.18%
Ishares Ibonds Dec 2025 Term Cor 3:49 p.m. 25.055
 0.0023
 0.01%
24.08 25.37 NA NA 217.98M 0.069 3.31%
Ishares Ibonds Mar 2018 Term Cor 2:35 p.m. 24.5932
 0.0018
 0.01%
24.55 24.73 NA NA 93.45M 0.024 1.17%
Ishares Ibonds Mar 2018 Term Cor 3:48 p.m. 25.5632
 0.0258
 0.10%
25.49 25.73 NA NA 104.81M 0.0278 1.30%
Ishares Ibonds Mar 2020 Term Cor 7:59 p.m. 24.51
 0.006
 0.02%
24.41 24.82 NA NA 83.33M 0.038 1.86%
Ishares Ibonds Mar 2020 Term Cor 3:48 p.m. 26.104
 0.026
 0.10%
25.90 26.38 NA NA 92.67M 0.045 2.07%
Ishares Ibonds Mar 2023 Term Cor 3:09 p.m. 24.32
 0.025
 0.10%
23.90 24.76 NA NA 47.42M 0.0545 2.69%
Ishares Ibonds Mar 2023 Term Cor 2:42 p.m. 26.447
 0.023
 0.09%
25.88 26.95 NA NA 87.28M 0.0638 2.89%
Ishares Ibonds Sep 2018 Term Municipal 3:59 p.m. 25.43
 0.01
 0.04%
25.29 25.61 NA NA 174.20M 0.0173 0.82%
Ishares Ibonds Sep 2019 Term Municipal 3:43 p.m. 25.3732
 0.0078
 0.03%
25.19 25.86 NA NA 157.31M 0.022 1.04%
Ishares Ibonds Sep 2020 Term Municipal 7:59 p.m. 25.40
 0.03
 0.12%
25.10 25.83 NA NA 203.20M 0.0247 1.17%
Ishares Iboxx $ High Yield EX OI 12/12 51.2045  UNCH  0.0% 50.769 55.47 NA NA 10.24M 0.2471 5.80%
Ishares Incorporated 7:59 p.m. 34.63
 0.16
 0.46%
27.18 35.19 NA NA 472.70M 0.219 1.26%
Ishares India 50 Etf 3:59 p.m. 36.26
 0.19
 0.53%
26.73 36.69 NA NA 1.19B 0.00 NA%
Ishares International Treasury B 3:59 p.m. 49.61
 0.07
 0.14%
44.10 50.84 NA NA 354.71M 0.00 NA%
Ishares Jpx-nikkei 400 Etf 2:48 p.m. 65.0635
 0.1965
 0.30%
52.75 65.45 NA NA 107.35M 0.3564 1.10%
Ishares Msci Acwi Low Carbon Etf 6:29 p.m. 116.59
 0.44
 0.38%
96.67 117.76 NA NA 378.92M 1.1585 1.99%
Ishares Msci All Country Asia EX 4:00 p.m. 75.49
 0.69
 0.91%
53.90 78.44 NA NA 4.42B 0.00 NA%
Ishares Msci All Peru Capped Etf 6:29 p.m. 38.27
 1.62
 4.06%
31.47 42.76 NA NA 174.13M 0.6053 3.16%
Ishares Msci Brazil Small-cap ET 3:59 p.m. 15.46
 0.16
 1.02%
10.3501 18.00 NA NA 57.20M 0.168 2.18%
Ishares Msci China Etf 3:59 p.m. 65.73
 0.86
 1.29%
42.71 70.17 NA NA 3.08B 0.1919 0.59%
Ishares Msci China Small-cap Etf 2:35 p.m. 49.23
 0.01
 0.02%
39.98 53.00 NA NA 22.15M 0.70 2.84%
Ishares Msci Colombia Capped Etf 2:29 p.m. 14.06
 0.09
 0.64%
12.70 15.13 NA NA 18.28M 0.1036 1.47%
Ishares Msci Europe Financials E 3:59 p.m. 23.20
 0.12
 0.52%
18.67 23.59 NA NA 1.66B 0.00 NA%
Ishares Msci Europe Small Capital ET 3:59 p.m. 56.46
 0.06
 0.11%
42.74 57.23 NA NA 169.38M 0.00 NA%
Ishares Msci Global Agriculture 12/13 28.91  UNCH  0.0% 24.67 28.99 NA NA 30.36M 0.2621 1.81%
Ishares Msci Global Energy Produ 3:18 p.m. 20.98
 0.22
 1.04%
17.81 21.45 NA NA 39.86M 0.299 2.85%
Ishares Msci Global Gold Miners 3:59 p.m. 17.61
 0.11
 0.62%
15.48 21.29 NA NA 134.72M 0.00 NA%
Ishares Msci Indonesia Etf 7:59 p.m. 27.39
 0.02
 0.07%
22.41 27.64 NA NA 510.82M 0.3294 2.40%
Ishares Msci Ireland Capped Etf 7:59 p.m. 47.12  UNCH  0.0% 36.58 47.29 NA NA 73.04M 0.348 1.48%
Ishares Msci New Zealand Capped 4:00 p.m. 47.43
 0.07
 0.15%
39.22 48.00 NA NA 151.78M 0.851 3.59%
Ishares Msci Philippines Etf 7:59 p.m. 37.73
 0.05
 0.13%
30.43 38.02 NA NA 186.76M 0.115 0.61%
Ishares Msci Poland Capped Etf 6:29 p.m. 26.41
 0.05
 0.19%
17.70 27.79 NA NA 351.25M 0.0793 0.60%
Ishares Msci Qatar Capped Etf 3:48 p.m. 15.3659
 0.0693
 0.45%
13.01 20.57 NA NA 46.87M 0.00 NA%
Ishares Msci Saudi Arabia Capped 3:42 p.m. 25.45
 0.015
 0.06%
23.78 27.63 NA NA 11.45M 0.2598 2.04%
Ishares Msci Uae Capped Etf 3:05 p.m. 16.59
 0.1899
 1.13%
16.40 18.01 NA NA 46.45M 0.00 NA%
Ishares Msci Usa Equal Weighted 3:56 p.m. 54.89
 0.275
 0.50%
47.23 55.55 NA NA 145.46M 0.218 1.59%
Ishares Msci Usa Esg Optimized E 2:24 p.m. 58.0399
 0.3001
 0.51%
49.09 58.36 NA NA 8.71M 0.1848 1.28%
Ishares Msci Usa Esg Select Etf 3:59 p.m. 110.26
 0.41
 0.37%
101.5418 111.25 NA NA 645.02M 0.4626 1.68%
Ishares Phlx Semiconductor Etf 3:59 p.m. 167.18
 0.17
 0.10%
120.34 181.88 NA NA 1.20B 0.4985 1.20%
Ishares Russell 1000 Pure US Rev 2:33 p.m. 26.8841
 0.2559
 0.94%
24.40 27.14 NA NA 2.69M 0.0704 0.27%
Ishares Russell Top 200 Etf 3:01 p.m. 61.3168
 0.1323
 0.21%
50.83 61.5699 NA NA 119.57M 0.2501 1.63%
Ishares Russell Top 200 Growth E 3:59 p.m. 73.20
 0.04
 0.06%
56.15 73.5699 NA NA 973.56M 0.2026 1.11%
Ishares Russell Top 200 Value ET 3:56 p.m. 52.0206
 0.3031
 0.58%
46.79 52.48 NA NA 257.50M 0.2632 2.02%
Ishares Short-term National Municipal 3:59 p.m. 105.17
 0.08
 0.08%
104.75 106.47 NA NA 1.49B 0.0883 1.01%
Ishares Tips Bond Etf 6:29 p.m. 113.89  UNCH  0.0% 110.90 115.46 NA NA 23.27B 0.5011 5.28%
Ishares Treasury Floating Rate B 2:57 p.m. 50.26
 0.08
 0.16%
50.00 50.27 NA NA 25.13M 0.0454 1.08%
Ishares Trust 3:48 p.m. 49.7173
 0.0527
 0.11%
48.36 51.95 NA NA 24.86M 0.1294 3.12%
Ishares Trust 3:59 p.m. 24.96
 0.053
 0.21%
24.72 25.06 NA NA 0 0.0982 4.72%
Ishares Trust Ishares Msci Eafe 3:44 p.m. 67.53
 0.44
 0.65%
55.34 68.07 NA NA 135.06M 1.0603 6.29%
Ishares Trust Ishares Msci Globa 9:55 a.m. 59.02
 0.02
 0.03%
47.25 59.61 NA NA 23.61M 0.7651 2.60%
Ishares US Credit Bond Etf 3:59 p.m. 112.33
 0.05
 0.04%
107.93 112.93 NA NA 1.54B 0.2855 3.05%
Ishares Yield Optimized Bond Etf 3:18 p.m. 25.0055
 0.0445
 0.18%
24.45 26.01 NA NA 17.50M 0.0734 3.52%
Ishares3 Year International Trea 2:26 p.m. 83.72
 0.05
 0.06%
75.36 86.10 NA NA 79.53M 0.00 NA%
Industrial Select Sector Spdr 6:29 p.m. 74.40
 0.51
 0.68%
62.02 75.31 NA NA 12.60B 0.3159 1.70%
Kbw Bank Etf 7:59 p.m. 46.79
 0.47
 0.99%
39.61 48.95 NA NA 3.83B 0.1653 1.41%
Kbw Capital Markets Etf 7:59 p.m. 56.85
 0.50
 0.87%
44.65 58.30 NA NA 139.28M 0.2608 1.84%
Kbw Insurance Etf 6:29 p.m. 30.58
 0.17
 0.55%
27.40 31.48 NA NA 894.47M 0.2945 3.85%
Kbw Regional Banking Etf 7:59 p.m. 58.08
 0.61
 1.04%
49.31 61.26 NA NA 4.11B 0.2062 1.42%
Market Vectors Agribusiness Etf 6:29 p.m. 60.71
 0.59
 0.96%
50.83 61.50 NA NA 843.87M 1.098 1.81%
Market Vectors Coal Etf 6:29 p.m. 15.71
 0.03
 0.19%
12.03 15.805 NA NA 95.83M 0.132 0.85%
Market Vectors Gaming Etf 7:59 p.m. 46.46
 0.11
 0.24%
33.57 47.30 NA NA 25.55M 1.066 2.30%
Market Vectors Global Alternative Energy 3:58 p.m. 60.99
 0.49
 0.81%
49.67 63.26 NA NA 78.25M 1.071 1.76%
Market Vectors Gold Miners Etf 7:59 p.m. 22.07
 0.09
 0.41%
18.58 25.71 NA NA 11.06B 0.055 0.25%
Market Vectors Lehman Amt-free Intermedi 7:59 p.m. 24.11
 0.01
 0.04%
22.89 24.33 NA NA 1.63B 0.0439 2.19%
Market Vectors Lehman Amt-free Long Muni 3:40 p.m. 20.3047
 0.0648
 0.32%
19.01 20.43 NA NA 171.57M 0.0479 2.83%
Market Vectors Lehman Amt-free Short Mun 7:59 p.m. 17.36
 0.03
 0.17%
17.10 17.67 NA NA 242.17M 0.0178 1.24%
Market Vectors Nuclear Energy Etf 3:20 p.m. 53.10
 0.28
 0.53%
46.45 54.27 NA NA 32.76M 1.719 3.24%
Market Vectors Russia Etf 7:59 p.m. 22.01
 0.09
 0.41%
18.11 22.66 NA NA 2.93B 0.334 1.52%
Materials Select Sector Spdr 7:59 p.m. 59.02
 0.66
 1.11%
49.50 60.17 NA NA 3.78B 0.3019 2.05%
NA 2:59 p.m. 25.11
 0.04
 0.16%
24.53 28.51 NA NA 3.14M 0.0553 2.64%
NA 6:29 p.m. 29.69
 0.32
 1.07%
28.50 30.645 NA NA 0 0.00 NA%
NA 12/12 25.6459  UNCH  0.0% 24.85 26.43 NA NA 2.56M 0.00 NA%
NA 1:25 p.m. 26.1749
 0.7101
 2.64%
25.42 31.03 NA NA 3.93M 0.00 NA%
NA 2:32 p.m. 20.05
 0.02
 0.10%
19.89 20.12 NA NA 0 0.0482 2.89%
NA 3:29 p.m. 24.81
 0.08
 0.32%
24.38 25.23 NA NA 0 0.1014 4.91%
NA 3:22 p.m. 8.5862
 0.1838
 2.10%
7.81 17.19 NA NA 2.58M 0.00 NA%
Nuveen PA Investment Quality Municipal 3:59 p.m. 13.30
 0.0272
 0.20%
12.67 13.78 NA NA 502.14M 0.0535 4.83%
Oppenheimer Financials Sector 3:41 p.m. 68.32
 0.67
 0.97%
56.98 69.69 NA NA 37.58M 0.1907 1.12%
Oppenheimer Ultra Dividend Reven 3:57 p.m. 36.85
 0.3909
 1.05%
32.12 37.38 NA NA 550.87M 0.4168 4.52%
Powershares Active US Real Estat 12:29 p.m. 82.7404
 0.3204
 0.39%
73.11 83.71 NA NA 28.96M 0.00 NA%
Powershares Build America Bond P 7:59 p.m. 30.70
 0.04
 0.13%
28.75 30.98 NA NA 993.14M 0.1019 3.99%
Powershares Cef Income Composite 3:59 p.m. 23.76  UNCH  0.0% 22.02 24.24 NA NA 685.48M 0.1422 7.18%
Powershares Chinese Yuan Dim Sum 3:59 p.m. 23.11
 0.04
 0.17%
21.36 24.00 NA NA 65.86M 0.07 0.30%
Powershares Developed Europacifi 12/11 29.1127  UNCH  0.0% 24.92 29.1127 NA NA 1.46M 0.3802 5.22%
Powershares Dwa Momentum & Low V 2:50 p.m. 30.668
 0.1458
 0.47%
24.09 31.31 NA NA 15.33M 0.0765 1.00%
Powershares Dwa Nasdaq Momentum 3:36 p.m. 100.9293
 0.3659
 0.36%
77.53 106.01 NA NA 40.37M 0.00 NA%
Powershares Dwa Smallcap Momentu 3:59 p.m. 47.27
 0.64
 1.34%
39.01 49.44 NA NA 196.17M 0.0138 0.12%
Powershares Dwa Tactical Multi A 2:36 p.m. 27.01
 0.0232
 0.09%
26.59 28.76 NA NA 112.09M 0.0975 4.33%
Powershares Dwa Tactical Sector 3:48 p.m. 28.00
 0.3012
 1.06%
23.48 28.89 NA NA 141.40M 0.0643 0.92%
Powershares Emerging Infrastruct 3:48 p.m. 36.21
 0.01
 0.03%
29.90 37.80 NA NA 19.92M 0.2308 2.55%
Powershares Europe Currency Hedg 3:44 p.m. 24.049
 0.111
 0.46%
20.50 24.26 NA NA 8.42M 0.0571 0.95%
Powershares Exchange Traded Fund 12/01 106.03  UNCH  0.0% 105.38 106.03 NA NA 373.23M 0.00 NA%
Powershares Ftse International L 3:59 p.m. 29.97
 0.10
 0.33%
24.21 30.22 NA NA 149.88M 0.1118 1.50%
Powershares Fundamental Investme 3:48 p.m. 25.58
 0.04
 0.16%
24.98 26.70 NA NA 39.65M 0.05 0.20%
Powershares Fundamental Pure Lar 1:41 p.m. 52.67
 0.129
 0.24%
43.18 52.90 NA NA 50.04M 0.1931 1.47%
Powershares Fundamental Pure Mid 12/13 47.34  UNCH  0.0% 41.63 47.71 NA NA 28.40M 0.1693 1.43%
Powershares Global Agriculture P 4:00 p.m. 26.82
 0.0699
 0.26%
24.01 27.19 NA NA 24.14M 0.0614 0.92%
Powershares Global Gold & Precio 3:59 p.m. 18.66
 0.09
 0.48%
15.80 22.00 NA NA 32.66M 0.00 NA%
Powershares Global Short Term HI 3:59 p.m. 23.90
 0.02
 0.08%
23.19 24.81 NA NA 192.40M 0.1018 5.11%
Powershares International Buybac 3:44 p.m. 36.625
 0.045
 0.12%
27.83 36.95 NA NA 175.80M 0.0237 0.26%
Powershares International Corpor 6:29 p.m. 27.30
 0.05
 0.18%
23.86 27.79 NA NA 182.91M 0.0363 1.59%
Powershares Japan Currency Hedge 12/12 32.01  UNCH  0.0% 22.6999 32.01 NA NA 1.60M 0.0405 0.51%
Powershares Kbw Bank Portfolio 3:59 p.m. 54.33
 0.47
 0.86%
45.34 55.75 NA NA 977.94M 0.2185 1.61%
Powershares Kbw High Dividend YI 3:59 p.m. 23.70
 0.15
 0.63%
22.75 24.94 NA NA 308.10M 0.1701 8.62%
Powershares Kbw Premium Yield Equity 3:59 p.m. 35.72
 0.22
 0.61%
35.50 39.30 NA NA 342.91M 0.2258 7.59%
Powershares Kbw Property & Casua 3:59 p.m. 58.96
 0.49
 0.82%
52.71 61.03 NA NA 106.13M 0.2005 1.37%
Powershares Kbw Regional Banking 3:59 p.m. 55.12
 0.63
 1.13%
47.64 58.95 NA NA 157.09M 0.2096 1.53%
Powershares Ladderrite 0 5 Year 3:07 p.m. 24.92
 0.0184
 0.07%
24.70 25.11 NA NA 23.67M 0.0406 1.95%
Powershares Multi Strategy Alter 2:27 p.m. 21.26
 0.059
 0.28%
19.26 23.21 NA NA 4.25M 0.345 1.62%
Powershares NYSE Century Portfol 12/08 33.11  UNCH  0.0% 28.64 33.11 NA NA 4.97M 0.0297 0.36%
Powershares Russell 1000 Equity WT P 3:36 p.m. 30.62
 0.21
 0.68%
26.83 31.12 NA NA 303.11M 0.112 1.46%
Powershares Russell 1000 Low Bet 3:43 p.m. 31.0161
 0.2438
 0.78%
27.09 31.34 NA NA 175.24M 0.112 1.45%
Powershares Russell 2000 Equal W 3:58 p.m. 42.29
 0.56
 1.31%
37.74 43.62 NA NA 23.26M 0.102 0.97%
Powershares Russell 2000 Pure Grade 12:47 p.m. 31.772
 0.033
 0.10%
25.62 32.26 NA NA 39.72M 0.0258 0.32%
Powershares Russell 2000 Pure VA 3:27 p.m. 30.34
 0.3193
 1.04%
27.39 31.25 NA NA 80.40M 0.1566 2.06%
Powershares Russell Midcap Pure 3:59 p.m. 31.19
 0.27
 0.86%
29.67 32.47 NA NA 57.70M 0.1666 2.14%
Powershares Russell Midcap Pure 3:37 p.m. 41.95
 0.07
 0.17%
31.03 43.00 NA NA 90.19M 0.0496 0.48%
Powershares Russell Top 200 Pure 3:59 p.m. 45.31
 0.02
 0.04%
33.55 45.78 NA NA 194.83M 0.08 0.18%
Powershares Russell Top 200 Pure 3:47 p.m. 38.655
 0.155
 0.40%
34.34 39.09 NA NA 77.31M 0.22 0.57%
Powershares Senior Loan Portfoli 7:59 p.m. 23.04
 0.01
 0.04%
22.96 23.46 NA NA 9.02B 0.0628 3.27%
Powershares Standard and Poors 500 Downs 3:59 p.m. 27.38
 0.1846
 0.67%
23.77 27.58 NA NA 99.94M 0.1812 2.65%
Powershares Standard and Poors 500 Ex-ra 3:47 p.m. 33.56
 0.21
 0.62%
27.89 34.00 NA NA 248.31M 0.045 1.61%
Powershares Standard and Poors 500 High 3:59 p.m. 41.48
 0.32
 0.77%
35.68 42.1403 NA NA 145.18M 0.1447 1.39%
Powershares Standard and Poors 500 High 7:59 p.m. 42.43
 0.23
 0.54%
39.05 42.90 NA NA 3.24B 0.1283 3.63%
Powershares Standard and Poors 500 Low V 7:59 p.m. 47.80
 0.19
 0.40%
41.19 48.48 NA NA 7.45B 0.084 2.11%
Powershares Standard and Poors 500 Momen 2:06 p.m. 34.18
 0.06
 0.17%
23.45 34.8398 NA NA 1.71M 0.1948 2.28%
Powershares Standard and Poors 500 Value 3:01 p.m. 34.783
 0.2727
 0.78%
21.8299 35.25 NA NA 55.65M 0.1489 1.71%
Powershares Standard and Poors Emerging 7:59 p.m. 24.75
 0.05
 0.20%
20.47 25.31 NA NA 275.96M 0.2943 4.76%
Powershares Standard and Poors Internati 3:59 p.m. 33.85
 0.105
 0.31%
28.01 34.03 NA NA 489.13M 0.2104 2.49%
Powershares Standard and Poors MC LV Por 7:59 p.m. 45.82
 0.26
 0.56%
40.19 46.85 NA NA 1.17B 0.1678 1.47%
Powershares Standard and Poors SC LV Por 7:59 p.m. 46.31
 0.50
 1.07%
41.54 48.33 NA NA 1.00B 0.1848 1.60%
Powershares Standard and Poors Smallcap 3:59 p.m. 96.61
 1.24
 1.27%
71.39 99.27 NA NA 236.69M 0.00 NA%
Powershares Standard and Poors Smallcap 3:50 p.m. 14.36
 0.015
 0.10%
11.37 22.21 NA NA 36.62M 0.00 NA%
Powershares Standard and Poors Smallcap 3:52 p.m. 54.56
 0.9505
 1.71%
46.03 57.53 NA NA 51.83M 0.117 0.86%
Powershares Standard and Poors Smallcap 3:27 p.m. 58.74
 1.30
 2.17%
49.86 60.41 NA NA 67.55M 0.147 1.01%
Powershares Standard and Poors Smallcap 3:51 p.m. 72.81
 1.27
 1.71%
64.11 76.62 NA NA 58.25M 0.3547 1.95%
Powershares Standard and Poors Smallcap 3:42 p.m. 54.44
 0.56
 1.02%
48.47 56.99 NA NA 217.76M 0.2755 2.03%
Powershares Standard and Poors Smallcap 3:40 p.m. 50.155
 1.115
 2.17%
43.76 52.45 NA NA 52.66M 0.0819 0.66%
Powershares Standard and Poors Smallcap 3:59 p.m. 76.06
 0.18
 0.24%
69.12 81.94 NA NA 600.87M 0.0139 0.08%
Powershares Standard and Poors Smallcap 3:56 p.m. 62.8272
 1.0278
 1.61%
52.88 67.63 NA NA 87.96M 0.0661 0.43%
Powershares Variable Rate Investment 3:53 p.m. 25.23
 0.02
 0.08%
24.98 25.35 NA NA 50.46M 0.0481 2.29%
Powershares Variable Rate Prefer 7:59 p.m. 25.71
 0.05
 0.19%
24.14 26.49 NA NA 1.15B 0.1025 4.78%
Proshares Hedge Replication Etf 2:31 p.m. 45.07
 0.07
 0.15%
42.87 45.97 NA NA 46.20M 0.00 NA%
Proshares Inflation Expectations 12/13 27.5936  UNCH  0.0% 26.66 29.80 NA NA 6.90M 0.2581 3.74%
Proshares Rafi LONG/SHORT 12/12 37.511  UNCH  0.0% 37.06 40.78 NA NA 21.57M 0.1765 1.88%
Proshares Short 20+ Year Treasur 6:29 p.m. 21.73
 0.11
 0.50%
21.58 24.49 NA NA 585.62M 0.00 NA%
Proshares Short 7-10 Year Treasu 6:29 p.m. 28.17  UNCH  0.0% 27.55 29.45 NA NA 36.62M 0.00 NA%
Proshares Short Basic Materials 12/13 17.99  UNCH  0.0% 17.92 22.10 NA NA 1.80M 0.00 NA%
Proshares Short Financials 3:52 p.m. 11.69
 0.06
 0.52%
11.50 14.06 NA NA 22.21M 0.00 NA%
Proshares Short Ftse China 50 3:28 p.m. 19.702
 0.112
 0.57%
18.84 27.55 NA NA 5.91M 0.00 NA%
Proshares Short High Yield 7:59 p.m. 23.20
 0.03
 0.13%
23.00 24.99 NA NA 125.28M 0.00 NA%
Proshares Short Oil & Gas 10:03 a.m. 24.08  UNCH  0.0% 22.23 27.58 NA NA 4.21M 0.00 NA%
Proshares Short Real Estate 2:27 p.m. 15.80  UNCH  0.0% 15.66 18.00 NA NA 14.22M 0.00 NA%
Proshares Ultra 20+ Year Treasur 7:59 p.m. 84.98
 0.73
 0.87%
68.50 86.90 NA NA 42.49M 0.2697 1.27%
Proshares Ultra 7-10 Year Treasu 2:59 p.m. 58.13
 0.0298
 0.05%
54.55 60.83 NA NA 63.94M 0.13 0.22%
Proshares Ultra Ftse China 50 3:16 p.m. 80.2505
 1.5695
 1.92%
44.50 88.92 NA NA 56.18M 0.00 NA%
Proshares Ultra Ftse Europe 12/13 56.728  UNCH  0.0% 35.84 57.65 NA NA 15.60M 0.00 NA%
Proshares Ultra High Yield 12/11 65.3906  UNCH  0.0% 59.45 68.07 NA NA 1.63M 0.4448 2.72%
Proshares Ultra Msci Brazil Capp 2:17 p.m. 68.88
 1.986
 2.80%
48.32 92.22 NA NA 11.50M 0.00 NA%
Proshares Ultra Msci Eafe 12/12 128.96  UNCH  0.0% 86.37 130.13 NA NA 12.90M 0.00 NA%
Proshares Ultra Msci Emerging MA 2:47 p.m. 87.75
 0.74
 0.84%
48.63 94.53 NA NA 43.88M 0.00 NA%
Proshares Ultra Msci Japan 9:29 a.m. 129.16
 0.2307
 0.18%
87.33 130.50 NA NA 12.92M 0.00 NA%
Proshares Ultra Nasdaq Biotechno 3:59 p.m. 54.34
 1.67
 2.98%
39.48 64.51 NA NA 445.59M 0.00 NA%
Proshares Ultrapro Dow30 7:59 p.m. 92.07
 0.83
 0.89%
46.71 93.66 NA NA 248.59M 0.0564 0.24%
Proshares Ultrapro Financial 3:50 p.m. 102.20
 1.80
 1.73%
59.70 108.93 NA NA 33.22M 0.0151 0.06%
Proshares Ultrapro Midcap400 3:59 p.m. 109.64
 2.80
 2.49%
77.97 118.06 NA NA 43.86M 0.00 NA%
Proshares Ultrapro Qqq 3:59 p.m. 138.68
 0.20
 0.14%
63.00 141.35 NA NA 1.99B 0.011 0.04%
Proshares Ultrapro Russell2000 3:59 p.m. 78.14
 2.69
 3.33%
55.36 86.89 NA NA 125.02M 0.00 NA%
Proshares Ultrapro Short 20+ Yea 3:59 p.m. 23.98
 0.31
 1.28%
23.62 35.14 NA NA 71.34M 0.05 0.84%
Proshares Ultrapro Short Dow30 7:59 p.m. 20.05
 0.18
 0.91%
19.70 41.42 NA NA 115.01M 0.00 NA%
Proshares Ultrapro Short Financi 12/12 8.04  UNCH  0.0% 8.04 16.94 NA NA 1.16M 0.00 NA%
Proshares Ultrapro Short Midcap4 3:55 p.m. 10.87
 0.27
 2.55%
10.10 16.76 NA NA 2.38M 0.00 NA%
Proshares Ultrapro Short Qqq 3:59 p.m. 21.64
 0.05
 0.23%
21.32 52.64 NA NA 491.99M 0.00 NA%
Proshares Ultrapro Short Russell 3:59 p.m. 34.37
 1.05
 3.15%
30.97 54.14 NA NA 69.19M 0.00 NA%
Proshares Ultrapro Short S&P500 6:29 p.m. 11.71
 0.15
 1.30%
11.46 20.64 NA NA 546.93M 0.00 NA%
Proshares Ultrapro Standard and Poors 50 7:59 p.m. 136.41
 1.69
 1.22%
80.86 139.36 NA NA 1.11B 0.00 NA%
Proshares Ultrashort Ftse Europe 3:59 p.m. 32.31
 0.35
 1.09%
31.61 53.23 NA NA 26.24M 0.00 NA%
Proshares Ultrashort Msci Brazil 3:59 p.m. 10.46
 0.2493
 2.44%
8.26 21.64 NA NA 26.67M 0.00 NA%
Powershares 1-30 Laddered Treasury 3:03 p.m. 32.99
 0.12
 0.36%
31.40 33.52 NA NA 186.39M 0.0574 2.09%
Powershares Aerospace & Defense 3:59 p.m. 53.32
 0.20
 0.37%
41.51 53.90 NA NA 853.12M 0.2504 1.88%
Powershares Buyback Achievers 3:59 p.m. 58.18
 0.27
 0.46%
50.29