ProfitQuotes.com
symbol lookup  commodity list
Bookmark This Page
S&P 500 Analyst Moves: PXD

Fri, 20 Apr 15:46:25 GMT
Daily Dividend Report: V, KMI, MS, BK, SHW

Thu, 19 Apr 19:21:40 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
Deleted Horizons Active US Div 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Ishares Emg Mkts Funda 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Alerian Mlp Etf 4:00 p.m. 10.02
 0.01
 0.10%
9.01 12.73 NA NA 9.38B 0.2066 8.25%
Alps Equal Sector Weight Etf 3:49 p.m. 68.1706
 0.4545
 0.66%
62.6182 73.2942 NA NA 163.61M 0.2986 1.75%
Alps Sector Dividend Dogs Etf 3:59 p.m. 44.05
 0.23
 0.52%
41.31 49.27 NA NA 2.25B 0.4262 3.87%
Betapro Cdn Gold Miner 3:59 p.m. 9.57
 0.03
 0.31%
7.58 11.98 NA NA 12.77M 0.00 NA%
Betapro Cdn Gold Miner 3:59 p.m. 11.63
 0.07
 0.60%
9.54 17.85 NA NA 99.03M 0.00 NA%
Betapro Crude Oil 2X D 3:59 p.m. 5.28  UNCH  0.0% 5.11 15.23 NA NA 0 0.00 NA%
Betapro Crude Oil 2X D 3:59 p.m. 10.55
 0.03
 0.28%
4.565 10.92 NA NA 110.95M 0.00 NA%
Betapro Gold Bullion 2 3:56 p.m. 8.80
 0.13
 1.46%
7.64 9.44 NA NA 19.80M 0.00 NA%
Betapro Gold Bullion 2 11:06 a.m. 13.22
 0.15
 1.15%
12.70 16.35 NA NA 2.64M 0.00 NA%
Betapro Nasdaq 100 2X 3:59 p.m. 58.36
 1.87
 3.10%
41.78 68.63 NA NA 66.53M 0.00 NA%
Betapro Nat Gas 2X Dai 3:59 p.m. 14.60
 0.66
 4.33%
9.44 18.51 NA NA 12.41M 0.00 NA%
Betapro Nat Gas 2X Dai 3:59 p.m. 3.69
 0.16
 4.53%
3.36 9 NA NA 135.06M 0.00 NA%
Betapro Silver 2X Dail 3:39 p.m. 5.85
 0.08
 1.39%
5.40 7.73 NA NA 5.98M 0.00 NA%
Betapro Silver 2X Dail 2:59 p.m. 15.05
 0.20
 1.31%
12.91 18.42 NA NA 28.37M 0.00 NA%
Betapro SP Tsx 60 Dail 3:36 p.m. 6.43  UNCH  0.0% 6.05 6.82 NA NA 20.25M 0.00 NA%
Betapro Sp500 Daily IN 3:05 p.m. 28.24
 0.20
 0.71%
26.58 32.88 NA NA 23.86M 0.00 NA%
Betapro Sp500 Vix ST F 3:59 p.m. 2.15
 0.04
 1.83%
1.69 24.80 NA NA 17.77M 0.00 NA%
Betapro Sp500 Vix ST F 3:59 p.m. 24.20
 0.83
 3.55%
2.95 45.92 NA NA 28.18M 0.00 NA%
Betapro Sp500 Vix ST F 3:34 p.m. 7.53
 0.25
 3.43%
4.47 11.34 NA NA 6.49M 0.00 NA%
Bmo Aggregate Bond Ind 3:59 p.m. 15.27
 0.005
 0.03%
15.23 16.05 NA NA 3.59B 0.037 2.91%
Bmo Canadian Dividend 3:59 p.m. 16.49
 0.03
 0.18%
15.97 17.94 NA NA 861.60M 0.063 4.58%
Bmo China Equity Index 3:24 p.m. 26.52
 0.14
 0.53%
21.96 28.78 NA NA 126.43M 0.145 0.55%
Bmo Covered Call Canad 3:58 p.m. 18.365
 0.065
 0.35%
17.52 20.02 NA NA 1.75B 0.078 5.10%
Bmo Covered Call Djia 3:55 p.m. 22.61
 0.22
 0.96%
20.57 24.67 NA NA 315.66M 0.081 4.30%
Bmo Covered Call Utili 3:58 p.m. 12.51
 0.04
 0.32%
12.17 14.25 NA NA 658.91M 0.068 6.52%
Bmo Discount Bond Idx 3:27 p.m. 15.50
 0.02
 0.13%
15.44 16.26 NA NA 574.00M 0.027 2.09%
Bmo Eql Wgt US Hcare H 3:59 p.m. 49.42
 0.33
 0.66%
43.94 54.95 NA NA 312.09M 0.176 0.36%
Bmo Equal Weight Globa 10:05 a.m. 9.15
 0.01
 0.11%
8.27 10.62 NA NA 0 0.025 0.27%
Bmo Equal Weight Indus 2:35 p.m. 27.04
 0.07
 0.26%
22.81 27.72 NA NA 0 0.095 1.41%
Bmo Equal Weight Oil G 3:59 p.m. 10.56
 0.12
 1.12%
9.02 11.83 NA NA 0 0.068 2.58%
Bmo Equal Weight US BA 4:27 p.m. 27.16
 0.35
 1.30%
20.82 29.85 NA NA 1.08B 0.075 1.10%
Bmo Equal Weight Utili 3:34 p.m. 16.40  UNCH  0.0% 16.11 18.60 NA NA 202.35M 0.06 4.39%
Bmo Europe High Div CC 3:59 p.m. 21.35
 0.11
 0.52%
20.06 22.85 NA NA 1.03B 0.12 6.74%
Bmo Floating Rate High 3:56 p.m. 15.33
 0.02
 0.13%
15 15.59 NA NA 547.26M 0.055 4.31%
Bmo Global Infrastruct 3:43 p.m. 32.91
 0.04
 0.12%
31.32 38.08 NA NA 242.22M 0.22 2.67%
Bmo High Yld US Corp B 3:53 p.m. 13.89
 0.09
 0.64%
13.71 14.77 NA NA 362.53M 0.065 5.62%
Bmo India Equity Index 3:36 p.m. 23.50
 0.15
 0.63%
20.98 26.12 NA NA 319.91M 0.093 0.40%
Bmo Intl Div Cad Hedge 3:14 p.m. 22.61
 0.03
 0.13%
21.19 23.78 NA NA 144.73M 0.09 4.78%
Bmo Junior Gas Index E 12:47 p.m. 15.54
 0.28
 1.77%
13.43 17.07 NA NA 30.22M 0.368 2.37%
Bmo Junior Gold Index 3:58 p.m. 9.09
 0.06
 0.66%
7.54 9.97 NA NA 88.25M 0.00 NA%
Bmo Junior Oil Index E 3:46 p.m. 13.77
 0.02
 0.14%
10.39 14.99 NA NA 85.86M 0.052 0.38%
Bmo Laddered Pref Shar 3:59 p.m. 11.61
 0.03
 0.26%
10.85 11.97 NA NA 2.11B 0.038 3.93%
Bmo Long Corporate Bon 3:39 p.m. 18.10
 0.01
 0.06%
17.77 19.30 NA NA 369.80M 0.062 4.11%
Bmo Long Fed Bond Inde 3:14 p.m. 16.87
 0.03
 0.18%
16.69 18.47 NA NA 324.39M 0.043 3.06%
Bmo Long Provincial BO 1:40 p.m. 15.49
 0.02
 0.13%
15.18 16.55 NA NA 603.06M 0.043 3.33%
Bmo Low Vol Emerg Mkt 9:42 a.m. 22
 0.18
 0.82%
20.81 23.08 NA NA 0 0.31 1.41%
Bmo Low Vol Intl Eqty 10:21 a.m. 22.75
 0.18
 0.80%
21.50 23.34 NA NA 0 0.12 2.11%
Bmo Low Vol Intl Equit 10:44 a.m. 23.75
 0.02
 0.08%
21.99 24.58 NA NA 0 0.13 2.19%
Bmo Low Volatility Cad 3:51 p.m. 29.40
 0.09
 0.31%
28.48 31.16 NA NA 1.16B 0.20 2.72%
Bmo Low Volatility US 3:59 p.m. 30.07
 0.09
 0.30%
28.59 32.38 NA NA 661.69M 0.14 1.86%
Bmo Mid Federal Bond I 2:41 p.m. 15.74  UNCH  0.0% 15.68 16.91 NA NA 500.80M 0.027 2.06%
Bmo Mid Provincial Bon 3:45 p.m. 14.59  UNCH  0.0% 14.55 15.56 NA NA 637.74M 0.033 2.71%
Bmo Mid Term US IG Cor 3:52 p.m. 17.61
 0.11
 0.63%
17.22 19.76 NA NA 1.39B 0.05 3.41%
Bmo Mid Term US IG Cor 3:12 p.m. 14.34
 0.04
 0.28%
14.28 15.29 NA NA 334.82M 0.041 3.43%
Bmo Monthly Income Etf 1:43 p.m. 15.89
 0.01
 0.06%
15.55 16.75 NA NA 100.52M 0.06 4.53%
Bmo Msci All Cntry Wrl 3:05 p.m. 29.80
 0.15
 0.50%
26.33 31.89 NA NA 0 0.09 1.21%
Bmo Msci Eafe Idx Etf 3:21 p.m. 19.06
 0.03
 0.16%
17.33 19.76 NA NA 2.30B 0.125 2.62%
Bmo Msci Emerging Mark 3:39 p.m. 21.10
 0.07
 0.33%
18.54 22.70 NA NA 433.92M 0.365 1.73%
Bmo Msci EU HQ Hcad ID 3:54 p.m. 19.47
 0.03
 0.15%
18.38 20.75 NA NA 277.04M 0.105 2.16%
Bmo Msci Usa High Qual 3:42 p.m. 31.58
 0.22
 0.69%
27.06 33.98 NA NA 0 0.08 1.01%
Bmo Nasdaq 100 Hedged 3:58 p.m. 50.58
 0.82
 1.59%
42.01 54.64 NA NA 618.52M 0.277 0.55%
Bmo Real Return Bond I 11:03 a.m. 17.10
 0.02
 0.12%
16.63 17.99 NA NA 70.97M 0.03 2.11%
Bmo Short Corp Bond IN 3:09 p.m. 14.01  UNCH  0.0% 13.98 14.56 NA NA 1.45B 0.033 2.83%
Bmo Short Provincial B 3:33 p.m. 13.34
 0.02
 0.15%
13.31 13.94 NA NA 515.44M 0.034 3.06%
Bmo SP 500 Hedged Cad 3:59 p.m. 40.28
 0.41
 1.01%
35.99 43.50 NA NA 975.59M 0.155 1.54%
Bmo SP 500 Index Etf 3:58 p.m. 37.44
 0.04
 0.11%
32.88 39.84 NA NA 4.37B 0.145 1.55%
Bmo SP Tsx Capped Comp 3:59 p.m. 20.90
 0.05
 0.24%
19.98 22.13 NA NA 3.19B 0.15 2.87%
Bmo ST US IG Corp Bond 2:41 p.m. 14.45
 0.03
 0.21%
14.42 14.95 NA NA 110.69M 0.028 2.33%
Bmo Ultra Short Term B 3:26 p.m. 51.54  UNCH  0.0% 51.47 53.01 NA NA 95.61M 0.165 3.84%
Bmo US Dividend Etf CA 3:53 p.m. 29.52
 0.09
 0.30%
26.40 31.12 NA NA 1.42B 0.071 2.89%
Bmo US Dividend Hedged 3:48 p.m. 23.46
 0.17
 0.72%
21.60 25.38 NA NA 145.50M 0.057 2.92%
Bmo US High Dividend C 3:59 p.m. 19.78
 0.02
 0.10%
18.77 21.24 NA NA 642.79M 0.09 5.46%
Breakwave Dry Bulk Shipping Etf 3:20 p.m. 22.50
 0.69
 3.16%
19 25.72 NA NA 4.50M 0.00 NA%
Canadian Crude Oil Ind 2:50 p.m. 10.35
 0.54
 4.96%
7 11.27 NA NA 0 0.00 NA%
Claymore Exchange-traded Fund Trust Etf 3:47 p.m. 24.31
 0.06
 0.25%
23.92 25.23 NA NA 12.15M 0.0968 4.78%
Columbia Beyond Brics Etf 3:12 p.m. 19.55
 0.19
 0.96%
16.351 20.47 NA NA 72.33M 0.4981 2.55%
Columbia EM Quality Dividend Etf 2:09 p.m. 15.71
 0.15
 0.95%
13.69 17.10 NA NA 11.00M 0.0884 2.25%
Columbia Emerging Markets Consumer Etf 4:00 p.m. 26.40
 0.18
 0.68%
25.42 29.865 NA NA 802.56M 0.0985 0.37%
Columbia India Consumer Etf 4:00 p.m. 47.74
 0.21
 0.44%
39.0601 51.061 NA NA 152.77M 0.0257 0.05%
Columbia India Infrastructure Etf 3:59 p.m. 14.32
 0.14
 0.97%
13.03 16.79 NA NA 47.26M 0.0995 0.69%
Columbia India Small Cap Etf 12:50 p.m. 20.67
 0.01
 0.05%
17.7901 25.98 NA NA 31.00M 0.1651 0.80%
Direxion All Cap Insider Sentiment Share 4:00 p.m. 40.73
 0.27
 0.66%
38.1138 43.81 NA NA 226.06M 0.0593 0.58%
Direxion Daily 10-yr Treasury Bear 3X SH 3:15 p.m. 15.44
 0.10
 0.65%
13.12 15.7025 NA NA 23.93M 0.00 NA%
Direxion Daily 10-yr Treasury Bull 3X SH 11:25 a.m. 39.76
 0.1392
 0.35%
39.16 47.3629 NA NA 5.96M 0.0943 0.95%
Direxion Daily 20 Year Treasury Bear 1X 12:02 p.m. 21.11
 0.3798
 1.83%
19.69 21.58 NA NA 5.28M 0.0523 0.99%
Direxion Daily 20-year Treasury Bear 3X 4:00 p.m. 21.05
 0.45
 2.18%
17.07 22.46 NA NA 418.89M 0.00 NA%
Direxion Daily 20-yr Treasury Bull 3X SH 4:00 p.m. 17.95
 0.43
 2.34%
17.06 23.46 NA NA 108.60M 0.0302 0.67%
Direxion Daily 7 10 Year Treasury Bear 1 3:07 p.m. 28.89
 0.08
 0.28%
27.74 29.28 NA NA 1.44M 0.0713 0.99%
Direxion Daily Brazil Bull 3X Shares 4:00 p.m. 44.93
 1.41
 3.04%
20.38 65.25 NA NA 150.68M 0.2964 2.64%
Direxion Daily Energy Bear 3X Shares 4:00 p.m. 38.68
 0.57
 1.50%
34.855 77.60 NA NA 46.69M 0.0179 0.18%
Direxion Daily Ftse China Bear 3X Shares 4:00 p.m. 50.88
 2.02
 4.13%
36.30 130.10 NA NA 52.27M 0.0053 0.04%
Direxion Daily Ftse China Bull 3X Shares 4:00 p.m. 31.84
 1.38
 4.15%
18.41 53.89 NA NA 300.89M 0.3764 4.73%
Direxion Daily Gold Miners Index Bear 3X 4:00 p.m. 23.16
 0.99
 4.46%
19.01 38.68 NA NA 330.46M 0.0303 0.52%
Direxion Daily Gold Miners Index Bull 3X 4:00 p.m. 26.89
 1.08
 3.86%
21.25 44.03 NA NA 1.29B 0.0646 0.96%
Direxion Daily Healthcare Bull 3X Shares 3:59 p.m. 43.71
 0.75
 1.69%
34.34 63.45 NA NA 163.91M 0.0701 0.16%
Direxion Daily Homebuilders & Suppli 3:56 p.m. 58.7912
 2.2335
 3.66%
38.31 110.62 NA NA 58.79M 0.9875 6.72%
Direxion Daily Japan Bull 3X Etf 3:59 p.m. 76.16
 0.575
 0.75%
49.88 96.48 NA NA 26.66M 0.1398 0.73%
Direxion Daily Junior Gold Miners Index 4:00 p.m. 47.78
 2.22
 4.87%
40.901 103.68 NA NA 164.25M 0.0015 0.01%
Direxion Daily Junior Gold Miners Index 4:00 p.m. 15.24
 0.79
 4.93%
11.34 25.76 NA NA 737.72M 0.0225 0.59%
Direxion Daily Latin America 3X Bull Sha 3:59 p.m. 39.17
 1.0388
 2.58%
20 49.13 NA NA 20.33M 0.0656 0.67%
Direxion Daily Msci India Bull 3X Shares 4:00 p.m. 84.05
 0.60
 0.71%
70.91 120.6351 NA NA 117.64M 0.32 0.38%
Direxion Daily Natural Gas Related Bull 4:00 p.m. 20.55
 0.58
 2.75%
14.60 33.88 NA NA 36.12M 0.076 1.48%
Direxion Daily Real Estate Bull 3X Share 3:59 p.m. 16.02
 0.46
 2.79%
14.68 24.73 NA NA 68.08M 0.2088 5.21%
Direxion Daily Regional Banks Bear 3X SH 11:00 a.m. 25.98  UNCH  0.0% 22 56.13 NA NA 2.60M 0.0287 0.44%
Direxion Daily Regional Banks Bull 3X SH 3:57 p.m. 76.7863
 1.5363
 2.04%
43.511 95.94 NA NA 49.91M 0.1031 0.54%
Direxion Daily Retail Bull 3X Shares Etf 3:59 p.m. 31.50
 1.4104
 4.29%
21.33 45.73 NA NA 20.48M 0.129 1.64%
Direxion Daily Russia Bear 3X Shares 3:59 p.m. 20.10
 0.99
 5.18%
14.43 44.39 NA NA 23.01M 0.0278 0.55%
Direxion Daily Russia Bull 3X Shares 4:00 p.m. 42.50
 2.21
 4.94%
29.0636 73.38 NA NA 153.77M 0.7074 6.66%
Direxion Daily S& P 500 Bear 3X 4:00 p.m. 28.24
 0.74
 2.69%
24.22 45.37 NA NA 289.57M 0.0292 0.41%
Direxion Daily S& P 500 Bull 3X Share 4:00 p.m. 42.32
 1.13
 2.60%
31.26 54.4899 NA NA 1.15B 0.1151 1.09%
Direxion Daily S& P Biotech Bear 3X S 3:59 p.m. 33.45
 0.39
 1.18%
27.10 113.20 NA NA 66.38M 0.0044 0.05%
Direxion Daily S& P Biotech Bull 3X S 4:00 p.m. 80.35
 0.74
 0.91%
41.40 116.54 NA NA 475.00M 0.1325 0.66%
Direxion Daily S& P Oil & Gas Exp 4:00 p.m. 8.74
 0.08
 0.92%
8.25 28.73 NA NA 81.11M 0.0185 0.85%
Direxion Daily S& P Oil & Gas Exp 4:00 p.m. 31.37
 0.28
 0.89%
15.04 37.71 NA NA 136.76M 0.8276 10.55%
Direxion Daily Semiconductor Bear 3X Sha 4:00 p.m. 13.25
 0.46
 3.60%
9.35 38.39 NA NA 47.17M 0.0128 0.39%
Direxion Daily Semiconductor Bull 3X Sha 4:00 p.m. 130.23
 4.85
 3.59%
74.8967 209 NA NA 755.33M 0.1208 0.37%
Direxion Daily South Korea Bull 3X Share 3:59 p.m. 56.07
 2.20
 3.78%
35.01 72.86 NA NA 19.62M 0.207 1.48%
Direxion Daily Total Bond Market Bear 1X 3:41 p.m. 31.83
 0.13
 0.41%
30.8664 32.06 NA NA 3.18M 0.08 1.01%
Direxion Developed Markets Bear 3X Share 3:37 p.m. 11.62
 0.21
 1.84%
10.08 18.22 NA NA 3.31M 0.0109 0.37%
Direxion Developed Markets Bull 3X Share 2:42 p.m. 81.65
 0.76
 0.92%
58.8047 100.54 NA NA 28.58M 0.6306 3.09%
Direxion Emerging Markets Bear 3X Shares 4:00 p.m. 41.09
 1.45
 3.66%
33.35 83.90 NA NA 65.55M 0.0116 0.11%
Direxion Emerging Markets Bull 3X Shares 4:00 p.m. 118.76
 4.67
 3.78%
75.34 168.70 NA NA 336.28M 0.4705 1.58%
Direxion Energy Bull 3X Shares 4:00 p.m. 34.89
 0.49
 1.39%
21.37 44.29 NA NA 472.76M 0.214 2.45%
Direxion Financial Bear 3X Shares 4:00 p.m. 11.02
 0.03
 0.27%
9.71 20.43 NA NA 140.31M 0.0146 0.53%
Direxion Mid Cap Bear 3X Shares 3:54 p.m. 12.83
 0.23
 1.82%
11.55 20.24 NA NA 4.03M 0.0151 0.47%
Direxion Mid Cap Bull 3X Shares 3:59 p.m. 44.87
 0.88
 1.92%
33.4335 53.91 NA NA 62.82M 0.07 0.16%
Direxion Small Cap Bear 3X Shares 4:00 p.m. 10.94
 0.18
 1.67%
10.28 19.0997 NA NA 375.46M 0.0151 0.55%
Direxion Small Cap Bull 3X Shares 4:00 p.m. 71.71
 1.18
 1.62%
48.171 81.75 NA NA 799.57M 0.1063 0.59%
Direxion Technology Bear 3X Shares 3:59 p.m. 28.05
 1.18
 4.39%
23.635 63.0445 NA NA 26.74M 0.0063 0.09%
Direxion Technology Bull 3X Shares 4:00 p.m. 116.92
 5.46
 4.46%
67.96 149.645 NA NA 607.98M 0.1118 0.38%
Drexion Daily Real Estate Bear 3X Shares 3:59 p.m. 13.68
 0.41
 3.09%
9.81 15.62 NA NA 15.85M 0.00 NA%
Etfmg Prime Junior Silver Etf 4:00 p.m. 11.75
 0.005
 0.04%
9.79 13.81 NA NA 58.16M 0.063 2.14%
Etfs Physical Precious Metal Basket Shar 3:58 p.m. 65.83
 0.4501
 0.68%
59.21 68.06 NA NA 391.69M 0.00 NA%
Etfs Physical Silver Shares Trust Etf 4:00 p.m. 16.68
 0.13
 0.77%
14.92 17.6999 NA NA 348.61M 0.00 NA%
Etfs Physical Swiss Gold Shares 3:59 p.m. 129.17
 1.02
 0.78%
117.19 132.10 NA NA 1.16B 0.00 NA%
Excel Global Balanced 12:15 p.m. 24.21
 0.10
 0.41%
23.86 25.36 NA NA 0 0.00 NA%
F A Morningstar Cda DI 3:01 p.m. 9.95  UNCH  0.0% 9.68 10.75 NA NA 20.20M 0.1031 4.14%
F A Morningstar Cda MO 3:25 p.m. 17.22
 0.05
 0.29%
14.61 17.28 NA NA 176.49M 0.0396 0.92%
F A Morningstar Cda VA 3:59 p.m. 15.24
 0.01
 0.07%
13.81 15.89 NA NA 135.46M 0.0738 1.94%
F A Morningstar Intl M 10:28 a.m. 29.16
 0.01
 0.03%
24.94 30.73 NA NA 0 0.0578 0.79%
F A Morningstar Intl V 3:25 p.m. 26.76
 0.35
 1.32%
23.17 27.97 NA NA 0 0.0756 1.13%
F A Morningstar NB Que 3:46 p.m. 19.44
 0.03
 0.15%
18.09 20.65 NA NA 69.47M 0.0719 1.48%
F A Morningstar US Div 9:43 a.m. 14.65
 0.26
 1.74%
13.25 15.57 NA NA 53.10M 0.1026 2.80%
FA Canadian Dividend L 3:52 p.m. 19.60
 0.09
 0.46%
19.57 20.77 NA NA 0 0.199 4.06%
FA Core Can Equity Inc 3:37 p.m. 20.65
 0.10
 0.49%
19.98 21.41 NA NA 22.65M 0.2574 4.99%
FA Long Dur Fixed Inc 11:26 a.m. 19.03
 0.11
 0.57%
18.71 19.98 NA NA 0 0.0431 2.72%
FA Morningstar US Valu 11:48 a.m. 12.76
 0.08
 0.62%
12.14 14.50 NA NA 42.83M 0.0393 1.23%
FA Msci Can Quality IN 9:37 a.m. 23.17
 0.22
 0.96%
21.82 23.95 NA NA 10.90M 0.0944 1.63%
FA Preferred Share Etf 3:30 p.m. 22.61
 0.01
 0.04%
21.87 23.13 NA NA 0 0.0768 4.08%
FA Short Term Govt Bon 11:54 a.m. 18.86
 0.01
 0.05%
18.86 19.60 NA NA 0 0.0322 2.05%
FA US Equity Multi Fac 9:31 a.m. 23.66
 0.35
 1.50%
22 25.02 NA NA 0 0.0522 0.88%
First Asset Cambridge 10:10 a.m. 24
 0.45
 1.91%
22.52 24.92 NA NA 0 0.1788 2.98%
First Asset Canadian B 3:00 p.m. 23.24
 0.14
 0.60%
21.11 24.17 NA NA 0 0.092 1.58%
First Asset Canbanc IN 3:49 p.m. 11.53
 0.05
 0.44%
11.17 12.67 NA NA 151.29M 0.175 6.07%
First Asset Cdn Conver 3:58 p.m. 9.83
 0.01
 0.10%
9.46 10.19 NA NA 18.68M 0.04 4.88%
First Asset Core Cdn E 3:28 p.m. 20.94
 0.01
 0.05%
20.02 21.83 NA NA 0 0.1088 2.08%
First Asset Core US EQ 3:31 p.m. 23.81
 0.46
 1.97%
21.46 25.17 NA NA 0 0.0559 0.94%
First Asset Energy Gia 3:39 p.m. 8.65
 0.02
 0.23%
6.94 8.78 NA NA 0 0.1229 5.68%
First Asset European B 2:36 p.m. 9.50
 0.10
 1.06%
8.50 10.03 NA NA 0 0.0461 1.94%
First Asset FD Corp Canbanc Income Etf 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.1382 NA%
First Asset FD Corp Core Cdn Equity Inco 2:09 p.m. 15.07
 0.55
 3.52%
15.07 15.07 NA NA 16.53M 0.2574 5.43%
First Asset Investment 1:58 p.m. 10.84
 0.01
 0.09%
10.83 11.37 NA NA 493.94M 0.032 3.54%
First Asset Msci Canad 3:01 p.m. 11.50
 0.05
 0.44%
11.17 12.23 NA NA 9.26M 0.0773 2.69%
First Asset Msci Europ 3:38 p.m. 26
 0.14
 0.54%
24.77 26.87 NA NA 56.55M 0.1337 2.06%
First Asset Msci Usa L 3:45 p.m. 15
 0.01
 0.07%
14.07 15.48 NA NA 7.50M 0.0468 1.25%
First Asset Msci World 11:38 a.m. 27.79
 0.15
 0.54%
26.86 28.95 NA NA 61.33M 0.1235 1.78%
First Asset Tech Giant 3:56 p.m. 16.91
 0.21
 1.23%
14.27 18.49 NA NA 277.31M 0.2686 6.35%
First Asset US Buyback 2:50 p.m. 26.41
 0.13
 0.49%
22.35 28.37 NA NA 0 0.0424 0.64%
First Trust Alphadex E 9:30 a.m. 23.01
 0.01
 0.04%
21.64 24.28 NA NA 23.56M 0.05 2.61%
First Trust Alphadex E 3:43 p.m. 17.52
 0.34
 1.98%
15.48 17.52 NA NA 1.74M 0.0185 1.27%
First Trust Alphadex U 2:48 p.m. 25.10
 0.30
 1.21%
21.70 26.48 NA NA 0 0.07 1.12%
First Trust Alphadex U 3:24 p.m. 13.27
 0.01
 0.07%
10.26 13.63 NA NA 0 0.0255 0.77%
First Trust Alphadex U 11:23 a.m. 27.61
 0.30
 1.07%
24.33 30.16 NA NA 0 0.0555 0.80%
First Trust Alphadex U 1:51 p.m. 27.66
 0.99
 3.71%
23.32 28.86 NA NA 0 0.025 0.36%
First Trust Alphadex U 11:21 a.m. 24.19
 0.29
 1.19%
22.27 26.03 NA NA 0 0.0484 0.80%
First Trust Alphadex U 10:31 a.m. 26.28
 0.57
 2.22%
23.79 27.77 NA NA 0 0.055 0.84%
First Trust Alphadex U 3:46 p.m. 34.87
 0.08
 0.23%
27.73 38.09 NA NA 0 0.065 0.75%
First Trust Alternative Absolute Return 12:04 p.m. 29.6499
 0.1057
 0.36%
27 34.79 NA NA 8.90M 0.0118 0.16%
First Trust Amex Biotech Index Fund 4:00 p.m. 134.60
 0.61
 0.45%
102.9322 147.10 NA NA 1.45B 0.0197 0.06%
First Trust Asia Pacific Ex-japan Alphad 4:00 p.m. 35.16
 0.48
 1.35%
30.5321 38.098 NA NA 61.53M 0.0591 0.67%
First Trust Australia Alphadex Fund 11:41 a.m. 31.5998  UNCH  0.0% 29.685 34.265 NA NA 1.58M 0.4715 5.97%
First Trust Brazil Alphadex Fund 12:16 p.m. 16.301
 0.089
 0.54%
12.9601 18.24 NA NA 9.78M 0.1386 3.40%
First Trust Canada Alphadex Fund 9:30 a.m. 26.07
 0.2474
 0.96%
22.0553 27.35 NA NA 6.52M 0.0959 1.47%
First Trust Capital Strength Etf 3:58 p.m. 50.8492
 0.3974
 0.78%
44.36 54.95 NA NA 818.67M 0.135 1.06%
First Trust China Alphadex Fund 3:57 p.m. 30.3786
 0.5914
 1.91%
21 34.79 NA NA 10.63M 0.284 3.74%
First Trust Cloud Computing Etf 4:00 p.m. 50.24
 0.53
 1.04%
38.45 52.10 NA NA 1.40B 0.0445 0.35%
First Trust CONS. DISCRET. Alphadex 4:00 p.m. 40.87
 0.603
 1.45%
35.72 45.57 NA NA 416.87M 0.0576 0.56%
First Trust CONS. Staples Alphadex 3:57 p.m. 46.2801
 0.6299
 1.34%
44.32 51.57 NA NA 354.04M 0.0732 0.63%
First Trust Developed Markets Ex-us Alph 4:00 p.m. 62.77
 0.60
 0.95%
52.8001 67.196 NA NA 1.21B 0.0579 0.37%
First Trust Developed Markets Ex-us Smal 3:02 p.m. 44.87
 0.10
 0.22%
36.10 48.509 NA NA 15.70M 0.1418 1.26%
First Trust DJ Global Select Dividend 3:59 p.m. 26.18
 0.15
 0.57%
24.61 28.07 NA NA 513.13M 0.1042 1.59%
First Trust DJ Internet Index Fund 4:00 p.m. 125.84
 1.06
 0.83%
89.31 131.99 NA NA 7.25B 0.0056 0.01%
First Trust DJ Select Microcap Etf 3:43 p.m. 48.3247
 0.1733
 0.36%
41.59 49.19 NA NA 104.14M 0.075 0.62%
First Trust Dorsey Wright Peoples Portfo 3:18 p.m. 28.5816
 0.2484
 0.86%
25.06 30.68 NA NA 31.44M 0.0532 0.74%
First Trust Emerging Markets Alphadex FU 4:00 p.m. 28.74
 0.40
 1.37%
21.90 31.32 NA NA 676.83M 0.0155 0.22%
First Trust Emerging Markets Small Cap A 3:59 p.m. 43.32
 0.44
 1.00%
35.25 47.47 NA NA 344.39M 0.1834 1.69%
First Trust Energy Alphadex Fund 3:59 p.m. 15.64
 0.08
 0.51%
12.25 16.48 NA NA 225.22M 0.0236 0.60%
First Trust Europe Alphadex Fund 4:00 p.m. 40.70
 0.3299
 0.80%
33.24 42.4904 NA NA 895.40M 0.0556 0.55%
First Trust Eurozone Alphadex Etf 3:59 p.m. 45.93
 0.26
 0.56%
36.9994 48.43 NA NA 75.78M 0.0059 0.05%
First Trust Financials Alphadex 3:59 p.m. 31.06
 0.03
 0.10%
26.94 32.92 NA NA 1.15B 0.0986 1.27%
First Trust Germany Alphadex Fund 3:59 p.m. 51.47
 0.51
 0.98%
40.83 55.51 NA NA 270.22M 0.0017 0.01%
First Trust Global Tactical Commodity ST 4:00 p.m. 21.32
 0.08
 0.37%
18.97 21.49 NA NA 216.47M 0.0095 0.18%
First Trust Global Wind Energy Etf 3:54 p.m. 13.749
 0.0327
 0.24%
12.41 13.94 NA NA 91.43M 0.0396 1.15%
First Trust Health Care Alphadex 4:00 p.m. 70.15
 0.47
 0.67%
62.3401 76.92 NA NA 950.53M 0.0055 0.03%
First Trust Hong Kong Alphadex Fund 3:01 p.m. 41.1622
 0.4678
 1.12%
36.40 46.25 NA NA 4.12M 1.9648 19.09%
First Trust India Nifty 50 Equal Weight 11:19 a.m. 37.63
 0.21
 0.56%
37.62 38.21 NA NA 1.88M 0.5415 5.76%
First Trust Industrials Alphadex 3:59 p.m. 40.12
 0.29
 0.72%
33.68 42.7434 NA NA 1.60B 0.0573 0.57%
First Trust Indxx Global Agriculture Etf 2:38 p.m. 27.3104
 0.2696
 0.98%
24.50 29.98 NA NA 6.55M 0.0256 0.37%
First Trust Indxx Global Natural Resourc 1:08 p.m. 12.8098
 0.05
 0.39%
10.8926 13.1492 NA NA 8.97M 0.0604 1.89%
First Trust International Ipo Etf 3:15 p.m. 37.0961
 0.3239
 0.87%
29.73 39.87 NA NA 25.97M 0.01 0.11%
First Trust International Multi-asset DI 10:38 a.m. 18.3392
 0.1272
 0.69%
17.17 19.8352 NA NA 14.67M 0.0536 3.51%
First Trust Japan Alphadex Fund 3:59 p.m. 58.767
 0.2244
 0.38%
50.56 63.38 NA NA 164.55M 0.4451 3.03%
First Trust Latin America Alphadex Fund 3:46 p.m. 22.2896
 0.0704
 0.32%
17.7303 23.27 NA NA 22.29M 0.0235 0.42%
First Trust Materials Alphadex Fund 3:59 p.m. 43.38
 0.44
 1.00%
36.89 46.43 NA NA 325.35M 0.0323 0.30%
First Trust Mega Cap Alphadex Fund 3:46 p.m. 33.79
 0.43
 1.26%
28.7401 36.819 NA NA 18.58M 0.0927 1.10%
First Trust Mid Cap Core Alphadex Fund 3:59 p.m. 65.92
 0.57
 0.86%
56.86 69.6542 NA NA 771.26M 0.0225 0.14%
First Trust Mid Cap Growth Alphadex Fund 4:00 p.m. 41.24
 0.23
 0.56%
33.15 42.8512 NA NA 146.40M 0.0458 0.44%
First Trust Mid Cap Value Alphadex Fund 3:07 p.m. 34.929
 0.281
 0.80%
31.9996 37.68 NA NA 47.15M 0.0397 0.45%
First Trust Multi-asset Diversified Inco 4:00 p.m. 18.03
 0.10
 0.55%
17.60 19.73 NA NA 722.10M 0.1211 8.06%
First Trust Nasdaq Clean Edge Green Ener 4:00 p.m. 19.80
 0.16
 0.80%
16.6242 21.73 NA NA 93.06M 0.0098 0.20%
First Trust Nasdaq Cybersecurity Etf 4:00 p.m. 26.28
 0.18
 0.68%
20.59 26.6144 NA NA 525.60M 0.0052 0.08%
First Trust Nasdaq Global Auto Index Fun 11:59 a.m. 41.165
 0.195
 0.47%
35.8259 45 NA NA 20.58M 0.2674 2.60%
First Trust Nasdaq Technology Dividend I 4:00 p.m. 35.56
 0.37
 1.03%
30.93 38.44 NA NA 860.73M 0.2163 2.43%
First Trust Nasdaq-100 Ex-technology Sec 3:16 p.m. 48.27
 0.6496
 1.33%
44.73 52.82 NA NA 91.71M 0.0124 0.10%
First Trust Natural Gas Etf 4:00 p.m. 21.85
 0.18
 0.82%
18.65 24.67 NA NA 162.75M 0.0549 1.01%
First Trust Senior Loa 1:33 p.m. 19.34  UNCH  0.0% 19.14 19.75 NA NA 119.71M 0.065 4.03%
First Trust Small Cap Growth Alphadex FU 3:59 p.m. 44.56
 0.41
 0.91%
36 45.44 NA NA 182.70M 0.0207 0.19%
First Trust Small Cap Value Alphadex Fun 3:55 p.m. 36.19
 0.4999
 1.36%
32.0729 38.64 NA NA 65.14M 0.0376 0.42%
First Trust South Korea Alphadex Fund 12:34 p.m. 29.2222
 0.0638
 0.22%
24.27 32.08 NA NA 2.92M 0.0453 0.62%
First Trust Switzerland Alphadex Fund 3:59 p.m. 52.33
 0.20
 0.38%
45.93 56.7414 NA NA 253.80M 0.7839 5.99%
First Trust Tactical B 11:06 a.m. 19.14
 0.02
 0.10%
19.07 19.89 NA NA 0 0.06 3.76%
First Trust Taiwan Alphadex Fund 12:44 p.m. 39.0292
 0.6507
 1.64%
34.782 39.6799 NA NA 1.95M 0.1891 1.94%
First Trust Technology Alphadex 4:00 p.m. 55.47
 0.5352
 0.96%
42.29 59.90 NA NA 1.85B 0.0223 0.16%
First Trust Total US Market Alphadex Etf 2:52 p.m. 33.4032
 0.2069
 0.62%
28.5001 34.93 NA NA 15.03M 0.0597 0.71%
First Trust United Kingdom Alphadex Fund 9:30 a.m. 41.36
 0.1692
 0.41%
35.3325 42.89 NA NA 18.61M 0.5293 5.12%
First Trust US Equity Opportunities Etf 3:58 p.m. 70.17
 0.28
 0.40%
57.9201 74.54 NA NA 1.09B 0.1072 0.61%
First Trust Utilities Alphadex Fund 3:59 p.m. 25.72
 0.11
 0.43%
23.4599 28.5901 NA NA 254.63M 0.1291 2.01%
First Trust Value Line 9:35 a.m. 26.40
 0.02
 0.08%
24.99 27.95 NA NA 0 0.045 2.05%
Flexshares Core Select Bond Fund 2:42 p.m. 24.23
 0.09
 0.37%
24.23 28.51 NA NA 21.20M 0.0579 2.87%
Flexshares Credit-scored US Corporate BO 3:33 p.m. 49.13
 0.07
 0.14%
48.99 51.61 NA NA 56.50M 0.1145 2.80%
Flexshares Credit-scored US Long Corpora 3:59 p.m. 52.05
 0.05
 0.10%
50.75 55.13 NA NA 28.63M 0.1761 4.06%
Flexshares Currency Hedged Morningstar D 10:59 a.m. 28.21
 0.13
 0.46%
26.54 30.34 NA NA 9.17M 0.0682 0.97%
Flexshares Currency Hedged Morningstar E 11:09 a.m. 31.078
 0.072
 0.23%
26.4385 33.1358 NA NA 36.52M 0.0436 0.56%
Flexshares Disciplined Duration Mbs Inde 1:37 p.m. 23.195
 0.035
 0.15%
23.195 24.42 NA NA 46.39M 0.0622 3.22%
Flexshares Global Quality Real Estate IN 2:33 p.m. 60.7995
 0.2605
 0.43%
57.24 64.31 NA NA 264.48M 0.0576 0.38%
Flexshares Global Upstream Natural Resou 4:00 p.m. 34.33
 0.21
 0.61%
28.03 35.54 NA NA 5.65B 0.1646 1.92%
Flexshares Iboxx 3 Year Target Duration 3:59 p.m. 24.275
 0.035
 0.14%
24.06 24.83 NA NA 2.12B 0.0577 2.85%
Flexshares Iboxx 5 Year Target Duration 3:59 p.m. 24.59
 0.08
 0.32%
24.385 25.46 NA NA 931.96M 0.0755 3.69%
Flexshares International Quality Dividen 3:28 p.m. 28.2698
 0.2002
 0.70%
26.05 30.65 NA NA 87.64M 0.1164 1.65%
Flexshares International Quality Dividen 3:43 p.m. 25.10
 0.15
 0.59%
23.71 27.04 NA NA 100.40M 0.1004 1.60%
Flexshares International Quality Dividen 3:59 p.m. 26.49
 0.17
 0.64%
24.67 28.63 NA NA 1.08B 0.102 1.54%
Flexshares Mornigstar US Market Factors 3:59 p.m. 111.05
 0.86
 0.77%
98.52 118.93 NA NA 1.22B 0.3285 1.18%
Flexshares Morningstar Developed Markets 3:59 p.m. 69.16
 0.1701
 0.24%
60.91 73.71 NA NA 1.12B 0.155 0.90%
Flexshares Morningstar Emerging Markets 4:00 p.m. 59.72
 0.64
 1.06%
50.95 65.59 NA NA 716.64M 0.0924 0.62%
Flexshares Quality Dividend Defensive IN 2:35 p.m. 43.24
 0.39
 0.89%
39.4514 46.5239 NA NA 307.00M 0.1798 1.66%
Flexshares Quality Dividend Index Fund 3:59 p.m. 44.19
 0.28
 0.63%
39.93 47.95 NA NA 1.86B 0.1843 1.67%
Flexshares Quality Dynamic Index Fund 2:34 p.m. 42.99
 0.09
 0.21%
38.91 47.20 NA NA 49.44M 0.1764 1.64%
Flexshares Ready Access Variable Income 3:08 p.m. 75.31
 0.01
 0.01%
75.01 75.97 NA NA 135.56M 0.1274 2.03%
Flexshares Real Assets Allocation Index 2:45 p.m. 27.77
 0.449
 1.59%
26.6765 29.365 NA NA 11.80M 0.0783 1.13%
Flexshares Stoxx Global Broad Infrastruc 3:51 p.m. 46.49
 0.34
 0.73%
44.91 49.99 NA NA 839.14M 0.1906 1.64%
Flexshares Stoxx Global Esg Impact Index 4:00 p.m. 95.37
 0.71
 0.74%
83.97 101.95 NA NA 66.76M 0.3066 1.29%
Flexshares Stoxx US Esg Impact Index Fun 2:36 p.m. 63.13
 1.10
 1.71%
55.78 70 NA NA 23.67M 0.1977 1.25%
Flexshares US Quality Large Cap Index FU 3:59 p.m. 33.76
 0.2699
 0.79%
28.7901 35.78 NA NA 41.36M 0.0964 1.14%
Franklin Liberty Short Duration U.S. Gov 3:53 p.m. 95.05
 0.06
 0.06%
93.456 99.69 NA NA 164.06M 0.2059 2.60%
Global X China Consumer Etf 4:00 p.m. 18.27
 0.18
 0.98%
13.34 19.96 NA NA 347.13M 0.1161 0.64%
Global X China Energy Etf 2:28 p.m. 11.88  UNCH  0.0% 10.4197 12.479 NA NA 1.78M 0.4117 3.47%
Global X China Financials Etf 3:59 p.m. 18.13
 0.26
 1.41%
14.26 21.04 NA NA 57.11M 0.3421 1.89%
Global X China Industrials Etf 2:04 p.m. 14.40
 0.30
 2.04%
13.435 16.5767 NA NA 3.60M 0.3459 2.40%
Global X China Materials Etf 3:20 p.m. 20.44
 0.31
 1.49%
15.71 24.12 NA NA 5.11M 0.236 1.15%
Global X Copper Miners Etf 4:00 p.m. 27.16
 0.25
 0.91%
19.2769 29.34 NA NA 86.89M 0.4283 1.58%
Global X FERTILIZERS/POTASH Etf 1:13 p.m. 10.265
 0.115
 1.11%
9.03 11.0097 NA NA 14.88M 0.0742 0.72%
Global X Ftse Nordic Region Etf 3:16 p.m. 22.67
 0.04
 0.18%
20.97 24.68 NA NA 33.10M 0.8266 3.65%
Global X Ftse Southeast Asia Etf 3:44 p.m. 18.09
 0.041
 0.23%
14.31 18.44 NA NA 21.71M 0.2705 1.50%
Global X Gold Explorers Etf 4:00 p.m. 23.25  UNCH  0.0% 20.081 25.2085 NA NA 47.94M 8.0542 34.64%
Global X Guru Index Etf 3:44 p.m. 30.4099
 0.175
 0.57%
26.1001 31.88 NA NA 57.78M 0.1593 0.52%
Global X Jpmorgan Efficiente Index Etf 1:56 p.m. 26.3348
 0.2652
 1.00%
24.9901 27.69 NA NA 5.27M 0.6843 2.60%
Global X Jpmorgan US Sector Rotator Inde 9:30 a.m. 27
 0.875
 3.35%
24.51 28.0297 NA NA 4.05M 0.3809 1.41%
Global X Lithium & Battery Tech Etf 4:00 p.m. 33.73
 0.21
 0.62%
28 41.21 NA NA 995.87M 1.2622 3.74%
Global X Mlp Etf 4:00 p.m. 8.99
 0.05
 0.55%
8.14 11.65 NA NA 779.43M 0.1985 8.83%
Global X Msci Argentina Etf 4:00 p.m. 35.24
 0.41
 1.15%
27.40 38.46 NA NA 201.75M 0.1744 0.49%
Global X Msci Colombia Etf 3:59 p.m. 11.27
 0.11
 0.97%
9.24 11.51 NA NA 117.55M 0.1835 1.63%
Global X Msci Greece Etf 4:00 p.m. 10.58
 0.21
 1.95%
8.09 11.56 NA NA 472.93M 0.2188 2.07%
Global X Msci Nigeria Etf 4:00 p.m. 23.10
 0.33
 1.41%
14.65 27.10 NA NA 75.36M 0.417 1.81%
Global X Msci Norway Etf 3:59 p.m. 14.43
 0.1306
 0.90%
11.1035 14.63 NA NA 165.94M 0.3787 2.62%
Global X Msci Portugal Etf 4:00 p.m. 12.71
 0.05
 0.39%
10.37 13.10 NA NA 50.20M 0.3625 2.85%
Global X Nasdaq China Technology Etf 3:59 p.m. 29.2696
 0.4104
 1.38%
22.90 34.11 NA NA 32.20M 0.6806 2.33%
Global X Next Emerging & Frontier ET 3:28 p.m. 24.549
 0.0987
 0.40%
20.7501 26.16 NA NA 18.41M 0.4125 1.68%
Global X Silver Miners Etf 4:00 p.m. 31.45
 0.36
 1.13%
28.21 37.30 NA NA 430.78M 0.0065 0.02%
Global X Social Media Etf 3:59 p.m. 34.37
 0.24
 0.69%
25.4392 39.03 NA NA 195.91M 0.4902 1.43%
Global X Super Dividend Etf 3:59 p.m. 24.27
 0.15
 0.61%
23.44 25.98 NA NA 396.81M 0.1248 6.17%
Global X Superdividend Etf 3:59 p.m. 20.54
 0.18
 0.87%
20.09 22.60 NA NA 944.84M 0.1227 7.17%
Global X Superincome Preferred Etf 3:59 p.m. 11.85
 0.03
 0.25%
11.70 13.05 NA NA 204.41M 0.0735 7.44%
Global X Uranium Etf 4:00 p.m. 13.73
 0.14
 1.01%
11.81 16.36 NA NA 380.76M 0.3062 2.23%
Guggenheim Bric Etf 3:59 p.m. 37.76
 0.4454
 1.17%
30.85 42 NA NA 88.74M 0.6352 1.68%
Guggenheim Canadian Energy Income Etf 3:59 p.m. 8.10
 0.11
 1.34%
7.25 8.976 NA NA 23.25M 0.0475 2.35%
Guggenheim China Small Cap Index Etf 3:59 p.m. 30.22
 0.48
 1.56%
24.27 33.2299 NA NA 89.15M 1.0493 3.47%
Guggenheim China Technology Etf 4:00 p.m. 57.71
 1.35
 2.29%
42.965 67.24 NA NA 409.74M 0.8577 1.49%
Guggenheim Currencyshares Australian Dol 3:59 p.m. 76.73
 0.62
 0.80%
73.37 81.36 NA NA 130.44M 0.056 0.88%
Guggenheim Currencyshares British Pound 3:57 p.m. 136.07
 0.77
 0.56%
122.75 139.239 NA NA 197.30M 0.00 NA%
Guggenheim Currencyshares Canadian Dolla 3:59 p.m. 77.35
 0.57
 0.73%
71.70 81.49 NA NA 162.44M 0.015 0.23%
Guggenheim Currencyshares Chinese Renmin 4:00 p.m. 78.16
 0.12
 0.15%
70.74 78.37 NA NA 7.82M 0.00 NA%
Guggenheim Currencyshares Euro Currency 4:00 p.m. 118.05
 0.64
 0.54%
104.99 120.65 NA NA 401.37M 0.0135 0.14%
Guggenheim Currencyshares Japanese Yen T 3:59 p.m. 89.01
 0.22
 0.25%
83.92 91.62 NA NA 169.12M 0.00 NA%
Guggenheim Currencyshares Singapore Doll 3:35 p.m. 74.855
 0.355
 0.48%
69.68 75.8699 NA NA 3.74M 0.0126 0.20%
Guggenheim Currencyshares Swedish Krona 11:08 a.m. 112.928
 0.185
 0.16%
107.81 121.32 NA NA 22.59M 0.0075 0.08%
Guggenheim Currencyshares Swiss Franc TR 4:00 p.m. 96.38
 0.39
 0.40%
94.12 102.27 NA NA 159.03M 0.0798 0.08%
Guggenheim Raymond James Sb-1 Equity Fun 2:36 p.m. 45.051
 0.099
 0.22%
38.09 46.56 NA NA 185.61M 0.5947 1.32%
Guggenheim S& P High Income Infrastru 3:57 p.m. 26.10
 0.05
 0.19%
24.90 29.49 NA NA 32.62M 0.295 4.52%
Guggenheim Solar Etf 4:00 p.m. 25.30
 0.01
 0.04%
17.15 26.70 NA NA 398.98M 0.4449 1.76%
Hamilton Capital Globa 2:01 p.m. 22.38
 0.18
 0.81%
19.76 23.95 NA NA 0 0.10 1.79%
Horizons Active Cdn BO 10:18 a.m. 9.75
 0.01
 0.10%
9.63 10.20 NA NA 18.01M 0.0226 2.78%
Horizons Active Cdn MU 3:36 p.m. 9.73
 0.03
 0.31%
9.68 9.98 NA NA 0 0.0166 2.05%
Horizons Active Corpor 3:56 p.m. 10.58
 0.02
 0.19%
10.52 11.10 NA NA 578.36M 0.0279 3.16%
Horizons Active Emergi 12:18 p.m. 13.94
 0.19
 1.38%
12.82 14.50 NA NA 18.45M 0.0591 1.70%
Horizons Active Floati 3:36 p.m. 10.05
 0.01
 0.10%
10.01 10.11 NA NA 566.89M 0.0191 2.28%
Horizons Active Flt RA 3:37 p.m. 9.73
 0.01
 0.10%
8.97 10.15 NA NA 152.55M 0.0299 3.69%
Horizons Active Global 3:13 p.m. 20.35
 0.10
 0.49%
19.16 22.22 NA NA 219.00M 0.1152 2.26%
Horizons Active High Y 3:58 p.m. 9.99
 0.01
 0.10%
9.81 10.52 NA NA 135.31M 0.0492 5.91%
Horizons Active Prefer 3:59 p.m. 9.58
 0.05
 0.53%
8.97 9.90 NA NA 1.68B 0.0301 3.77%
Horizons Canadian Doll 3:38 p.m. 10.12
 0.08
 0.78%
9.38 10.60 NA NA 0 0.00 NA%
Horizons Cdn High Divi 11:03 a.m. 30.65
 0.03
 0.10%
28.80 32.42 NA NA 0 0.00 NA%
Horizons Cdn Insider I 9:30 a.m. 12.69
 0.02
 0.16%
11.39 12.99 NA NA 0 0.0632 1.99%
Horizons Cdn Midstream 9:57 a.m. 8.74
 0.03
 0.34%
8.25 9.95 NA NA 0 0.0904 4.14%
Horizons Cdn Select UN 3:09 p.m. 44.24  UNCH  0.0% 43.65 45.38 NA NA 235.24M 0.00 NA%
Horizons China High DI 3:23 p.m. 26.955
 0.225
 0.84%
22.91 29.32 NA NA 0 0.235 3.49%
Horizons Crude Oil Etf 10:08 a.m. 13.84
 0.10
 0.72%
9.83 14.10 NA NA 18.16M 0.00 NA%
Horizons Enhanced Inco 2:27 p.m. 8.64
 0.04
 0.46%
8.34 9.58 NA NA 17.75M 0.0381 5.29%
Horizons Enhanced Inco 3:09 p.m. 11.68
 0.09
 0.77%
10.16 13.84 NA NA 22.85M 0.0603 6.20%
Horizons Enhanced Inco 1:42 p.m. 24.27
 0.05
 0.21%
22.01 27.47 NA NA 62.20M 0.1163 5.75%
Horizons Enhanced Inco 11:48 a.m. 6.58  UNCH  0.0% 6.30 7.03 NA NA 42.25M 0.0309 5.64%
Horizons Enhd Inc Intl 9:30 a.m. 6.56
 0.01
 0.15%
6.31 7.29 NA NA 29.74M 0.0371 6.79%
Horizons Euro Stoxx 50 2:47 p.m. 31.90
 0.15
 0.47%
29 32.74 NA NA 0 0.00 NA%
Horizons Global Curren 2:33 p.m. 10.77  UNCH  0.0% 10.35 11.05 NA NA 0 0.00 NA%
Horizons Global Risk P 12:43 p.m. 10.32
 0.01
 0.10%
9.81 10.69 NA NA 0 0.0425 0.41%
Horizons Gold Etf 3:58 p.m. 12.19
 0.03
 0.24%
11.16 12.44 NA NA 0 0.00 NA%
Horizons Managed Globa 2:31 p.m. 11.28
 0.11
 0.98%
10.36 11.55 NA NA 0 0.125 2.22%
Horizons Morningstar H 1:37 p.m. 14.34
 0.01
 0.07%
13.27 15.04 NA NA 54.00M 0.00 NA%
Horizons Nasdaq 100 IN 3:22 p.m. 47.18
 0.52
 1.09%
39.94 51.40 NA NA 30.84M 0.00 NA%
Horizons Natural Gas E 3:25 p.m. 5.67
 0.04
 0.71%
5.35 7.29 NA NA 11.43M 0.00 NA%
Horizons Natural Gas Y 3:49 p.m. 10.68
 0.17
 1.62%
10.25 14.78 NA NA 10.96M 0.0574 6.44%
Horizons Silver Etf 11:26 a.m. 9.48
 0.02
 0.21%
8.58 10.15 NA NA 22.09M 0.00 NA%
Horizons SP 500 Index 3:59 p.m. 64.13
 0.12
 0.19%
55.56 67.96 NA NA 609.27M 0.00 NA%
Horizons SP Tsx Capped 3:36 p.m. 39.73
 0.18
 0.46%
36.49 42.97 NA NA 23.01M 0.00 NA%
Horizons SP Tsx Capped 2:40 p.m. 20.72
 0.33
 1.57%
16.96 21.35 NA NA 31.80M 0.00 NA%
Horizons SP Tsx60 Inde 3:59 p.m. 32.06
 0.10
 0.31%
30.23 33.98 NA NA 1.75B 0.00 NA%
Horizons SP/TSX 60 Equ 1:22 p.m. 14.01
 0.33
 2.41%
13.03 14.63 NA NA 8.68M 0.0601 1.72%
Horizons US 7 10 YR TR 2:32 p.m. 47.60
 0.11
 0.23%
47.19 49.60 NA NA 0 0.00 NA%
Horizons US 7 TO 10 YR 3:31 p.m. 50.01
 0.08
 0.16%
48.89 55.99 NA NA 0 0.00 NA%
Horizons US Dollar Cur 3:55 p.m. 12.705
 0.09
 0.71%
12.03 13.69 NA NA 77.57M 0.00 NA%
IQ Arb Global Resources Etf 4:00 p.m. 28.11
 0.1648
 0.58%
24.87 29.30 NA NA 247.37M 0.0966 0.34%
IQ Global Agribusiness Small Cap Etf 3:58 p.m. 34.18
 0.39
 1.13%
31.64 35.99 NA NA 11.96M 0.3131 0.92%
IQ Hedge Event-driven Tracker Etf 2:19 p.m. 21.09  UNCH  0.0% 20.415 22 NA NA 3.16M 0.4689 2.22%
IQ Hedge Long Short Tracker Etf 3:51 p.m. 22
 0.07
 0.32%
20.22 24.53 NA NA 8.80M 0.0835 0.38%
IQ Hedge Macro Tracker Etf 3:05 p.m. 26.32
 0.16
 0.60%
25.27 27.20 NA NA 6.58M 0.2667 1.01%
IQ Hedge Market Neutral Tracker Etf 10:43 a.m. 25.68
 0.05
 0.19%
24.19 26.86 NA NA 12.84M 0.3478 1.35%
IQ Hedge Multiiq Hedge Multi-strategy TR 3:59 p.m. 30.47
 0.11
 0.36%
29.04 33 NA NA 1.13B 0.0005 0.00%
IQ Merger Arbitrage Etf 4:00 p.m. 30.63  UNCH  0.0% 29.98 31.92 NA NA 523.77M 0.0613 0.20%
IQ Real Return Etf 2:21 p.m. 27.5644
 0.1361
 0.49%
27.15 27.85 NA NA 45.48M 0.2941 1.07%
IQ US Real Estate Small Cap Etf 3:46 p.m. 23.53
 0.17
 0.72%
22.60 28 NA NA 81.18M 0.1799 3.06%
Ishares 0-5 Year High Yield Corporate BO 4:00 p.m. 46.83
 0.09
 0.19%
45.93 48.07 NA NA 3.72B 0.2049 5.25%
Ishares 0-5 Year Investment Grade Corpor 3:59 p.m. 49.62
 0.01
 0.02%
49.58 50.73 NA NA 798.88M 0.0949 2.29%
Ishares 0-5 Year Tips Bond Etf 4:00 p.m. 99.79
 0.08
 0.08%
99.37 101.32 NA NA 1.75B 0.2504 3.01%
Ishares 1-10 YR Ladder 11:14 a.m. 18.60
 0.06
 0.32%
18.54 19.67 NA NA 252.03M 0.058 3.74%
Ishares 1-10 YR Ladder 1:41 p.m. 18.25
 0.01
 0.06%
18.22 19.27 NA NA 271.93M 0.047 3.09%
Ishares 1-3 Year Credit Bond Etf 4:00 p.m. 103.59
 0.06
 0.06%
103.58 105.61 NA NA 10.83B 0.161 1.86%
Ishares 1-3 Year International Treasury 3:59 p.m. 86.24
 0.25
 0.29%
78.4601 87.668 NA NA 90.55M 0.3893 5.42%
Ishares 1-3 Year Treasury Bond Etf 4:00 p.m. 83.26
 0.03
 0.04%
83.25 84.72 NA NA 12.26B 0.0944 1.36%
Ishares 1-5 YR Ladder 3:59 p.m. 17.81
 0.01
 0.06%
17.80 18.60 NA NA 771.17M 0.04 2.70%
Ishares 1-5yr Laddered 3:19 p.m. 18.36
 0.03
 0.16%
18.33 19.09 NA NA 1.43B 0.041 2.68%
Ishares 10 Year Credit Bond Etf 4:00 p.m. 58.87
 0.38
 0.64%
58.87 63.67 NA NA 653.46M 0.2096 4.27%
Ishares 10-20 Year Treasury Bond Etf 3:57 p.m. 129.52
 0.63
 0.48%
128.88 140.099 NA NA 531.03M 0.21 1.95%
Ishares 20+ Year Treasury Bond Etf 4:00 p.m. 118.46
 0.86
 0.72%
116.51 129.565 NA NA 6.89B 0.2604 2.64%
Ishares 3-7 Year Treasury Bond Etf 4:00 p.m. 119.40
 0.23
 0.19%
119.40 124.98 NA NA 7.33B 0.1779 1.79%
Ishares 7-10 Year Treasury Bond Etf 4:00 p.m. 101.57
 0.34
 0.33%
101.465 108.805 NA NA 8.44B 0.175 2.07%
Ishares Aaa A Rated Corporate Bond Etf 3:52 p.m. 50.481
 0.209
 0.41%
50.481 53.16 NA NA 138.82M 0.1208 2.87%
Ishares Agency Bond Etf 3:32 p.m. 111.0101
 0.1099
 0.10%
111.0101 114.5799 NA NA 460.69M 0.1716 1.85%
Ishares Asia / Pacific Dividend 30 Index 1:56 p.m. 46.16
 0.77
 1.64%
45.60 51.42 NA NA 39.24M 0.5781 5.01%
Ishares Asia 50 Etf 3:59 p.m. 67.10
 0.93
 1.37%
52.50 72.96 NA NA 1.06B 0.77 2.30%
Ishares California Muni Bond Etf 3:59 p.m. 58.02
 0.07
 0.12%
57.89 119.5004 NA NA 910.91M 0.1016 2.10%
Ishares Canadian Corpo 3:58 p.m. 20.87
 0.01
 0.05%
20.85 21.84 NA NA 1.63B 0.053 3.05%
Ishares Canadian Govt 3:59 p.m. 21.12  UNCH  0.0% 21.05 22.26 NA NA 409.73M 0.043 2.44%
Ishares Canadian Growt 3:36 p.m. 29.40
 0.03
 0.10%
28.50 31.54 NA NA 49.98M 0.128 1.74%
Ishares Canadian Selec 3:50 p.m. 24.36
 0.15
 0.62%
23.65 26.57 NA NA 1.39B 0.079 3.89%
Ishares Canadian Value 3:17 p.m. 25.85
 0.06
 0.23%
24.37 27.46 NA NA 72.38M 0.172 2.66%
Ishares China Large-cap Etf 4:00 p.m. 46.42
 0.66
 1.40%
37.51 54 NA NA 4.43B 0.89 3.83%
Ishares Cmbs Bond Etf 3:59 p.m. 49.61
 0.07
 0.14%
49.48 52.29 NA NA 248.05M 0.1109 2.68%
Ishares Cons ST Strat 1:28 p.m. 19.64
 0.03
 0.15%
19.56 20.16 NA NA 0 0.045 2.75%
Ishares Cons Strat Fix 2:27 p.m. 19.73  UNCH  0.0% 19.71 20.60 NA NA 0 0.046 2.80%
Ishares Convertible BO 3:52 p.m. 18.59
 0.03
 0.16%
18.09 19.30 NA NA 120.83M 0.072 4.65%
Ishares Core 1-5 Year Usd Bond Etf 4:00 p.m. 49.08
 0.05
 0.10%
49.07 50.47 NA NA 1.91B 0.1024 2.50%
Ishares Core 10 Year Usd Bond Etf 3:55 p.m. 60.42
 0.37
 0.61%
60.25 65.21 NA NA 226.57M 0.1999 3.97%
Ishares Core 5-10 Year Usd Bond Etf 2:27 p.m. 47.89
 0.23
 0.48%
47.54 51.95 NA NA 38.31M 0.1251 3.14%
Ishares Core Aggressive Allocation Etf 4:00 p.m. 53.79
 0.35
 0.65%
50.2701 56.94 NA NA 863.33M 0.1491 1.11%
Ishares Core Cdn Long 3:05 p.m. 23.27
 0.08
 0.34%
22.90 25 NA NA 386.28M 0.069 3.56%
Ishares Core Cdn ST CO 3:59 p.m. 19.02  UNCH  0.0% 18.98 19.71 NA NA 840.68M 0.045 2.84%
Ishares Core Conservative Allocation Etf 3:59 p.m. 34.12
 0.12
 0.35%
33.49 35.27 NA NA 470.86M 0.0693 2.44%
Ishares Core Dividend Growth Etf 4:00 p.m. 34.10
 0.23
 0.67%
30.30 37.22 NA NA 3.34B 0.1919 2.25%
Ishares Core Growth Allocation Etf 4:00 p.m. 44.60
 0.24
 0.54%
42.58 46.77 NA NA 1.12B 0.1605 1.44%
Ishares Core High Dividend Etf 4:00 p.m. 84.67
 0.63
 0.74%
82.071 94.20 NA NA 6.05B 0.7986 3.77%
Ishares Core Moderate Allocation Etf 4:00 p.m. 37.61
 0.10
 0.27%
36.50 39.05 NA NA 917.68M 0.1652 1.76%
Ishares Core Msci All 3:45 p.m. 25.31
 0.06
 0.24%
22.42 26.50 NA NA 0 0.275 2.17%
Ishares Core Msci Eafe 11:00 a.m. 22.98
 0.03
 0.13%
21.46 24.14 NA NA 199.93M 0.22 1.91%
Ishares Core Msci Europe Etf 4:00 p.m. 51.12
 0.21
 0.41%
45.20 53.97 NA NA 2.84B 0.53 2.07%
Ishares Core Msci International Develope 3:59 p.m. 59.13
 0.28
 0.47%
52.0899 62.47 NA NA 913.56M 0.2251 1.52%
Ishares Core Msci Pacific Etf 3:54 p.m. 59.8996
 0.2404
 0.40%
52.80 63.986 NA NA 916.46M 1.14 3.81%
Ishares Core Msci Total International ST 4:00 p.m. 63.68
 0.41
 0.64%
55.72 67.93 NA NA 9.77B 0.78 2.45%
Ishares Core S& P 500 Etf 4:00 p.m. 268.52
 2.20
 0.81%
236.91 288.69 NA NA 141.95B 1.2285 1.83%
Ishares Core S& P Mid-cap Etf 4:00 p.m. 189.85
 1.19
 0.62%
167.88 199.91 NA NA 45.27B 0.7003 1.48%
Ishares Core S& P Small-cap Etf 4:00 p.m. 79.06
 0.47
 0.59%
66.765 80.68 NA NA 38.09B 0.2388 1.21%
Ishares Core S& P Total U.S. Stock MA 4:00 p.m. 61.24
 0.50
 0.81%
53.79 65.40 NA NA 13.19B 0.2487 1.62%
Ishares Core S& P U.S. Growth Etf 4:00 p.m. 55.21
 0.61
 1.09%
48.59 58.49 NA NA 3.77B 0.1596 1.16%
Ishares Core S& P U.S. Value Etf 4:00 p.m. 53.77
 0.30
 0.56%
49.3505 58.64 NA NA 3.56B 0.3114 2.32%
Ishares Core SP US Tot 3:45 p.m. 25.05
 0.18
 0.71%
22.29 26.90 NA NA 0 0.088 1.41%
Ishares Core SP US Tot 3:58 p.m. 26.31
 0.02
 0.08%
22.96 27.93 NA NA 1.22B 0.093 1.41%
Ishares Core Total Usd Bond Market Etf 3:49 p.m. 49.4235
 0.1065
 0.21%
49.4137 51.49 NA NA 2.11B 0.1227 2.98%
Ishares Core U.S. Aggregate Bond Etf 4:00 p.m. 106
 0.29
 0.27%
106 110.66 NA NA 55.14B 0.2434 2.76%
Ishares Core U.S. Reit Etf 4:00 p.m. 44.32
 0.42
 0.94%
43.20 51.01 NA NA 487.52M 0.4676 4.22%
Ishares Currency Hedged International HI 10:46 a.m. 27.97
 0.22
 0.79%
26.72 28.14 NA NA 1.40M 0.0277 1.19%
Ishares Currency Hedged Jpx-nikkei 400 E 2:23 p.m. 29.562  UNCH  0.0% 25.8701 32.092 NA NA 2.96M 0.295 2.00%
Ishares Currency Hedged Msci Acwi Etf 1:45 p.m. 29.39
 0.12
 0.41%
26.16 30.93 NA NA 5.88M 0.29 1.97%
Ishares Currency Hedged Msci Acwi EX U.S 3:56 p.m. 26.61
 0.05
 0.19%
24.6233 28 NA NA 101.12M 0.29 2.18%
Ishares Currency Hedged Msci Australia E 2:22 p.m. 23.3904
 0.0104
 0.04%
22.4233 25.23 NA NA 1.17M 0.52 4.45%
Ishares Currency Hedged Msci Canada Etf 3:53 p.m. 25.40
 0.11
 0.43%
24.31 26.97 NA NA 8.89M 0.30 2.36%
Ishares Currency Hedged Msci Eafe Small- 3:29 p.m. 31.19
 0.0387
 0.12%
27.4332 32.0383 NA NA 9.36M 0.405 2.60%
Ishares Currency Hedged Msci Eurozone ET 4:00 p.m. 30.33
 0.01
 0.03%
28.32 31.55 NA NA 1.85B 0.286 1.89%
Ishares Currency Hedged Msci Germany Etf 3:59 p.m. 28.235
 0.055
 0.19%
26.39 30.35 NA NA 636.70M 0.2837 2.01%
Ishares Currency Hedged Msci Italy Etf 3:55 p.m. 18.51
 0.03
 0.16%
16.02 18.52 NA NA 3.70M 0.2387 2.58%
Ishares Currency Hedged Msci Japan Etf 4:00 p.m. 32.46
 0.03
 0.09%
27.76 35.29 NA NA 1.02B 0.20 1.23%
Ishares Currency Hedged Msci Mexico Etf 4:00 p.m. 20.07
 0.26
 1.31%
18.75 21.71 NA NA 2.01M 0.20 1.99%
Ishares Currency Hedged Msci South Korea 9:37 a.m. 30.739
 0.6285
 2.09%
26.105 32.0142 NA NA 1.54M 0.1752 1.14%
Ishares Currency Hedged Msci Spain 3:59 p.m. 22.40
 0.08
 0.36%
20.85 24.63 NA NA 36.96M 0.385 3.44%
Ishares Currency Hedged Msci Switzerland 2:54 p.m. 26.35
 0.39
 1.50%
25.03 27.79 NA NA 5.27M 0.33 2.50%
Ishares Currency Hedged Msci United King 10:31 a.m. 23.73
 0.02
 0.08%
22.2122 24.77 NA NA 16.61M 0.45 3.79%
Ishares Dow Jones U.S. Etf 3:41 p.m. 133.579
 1.291
 0.96%
117.79 143.07 NA NA 1.14B 0.499 1.49%
Ishares Edge Msci A Min Vol Asia EX Japa 11:41 a.m. 36.86
 0.34
 0.91%
32.0455 38.95 NA NA 7.37M 0.835 4.53%
Ishares Edge Msci Intl Momentum Factor E 3:59 p.m. 30.94
 0.09
 0.29%
27.11 33 NA NA 126.85M 0.003 0.04%
Ishares Edge Msci Intl Quality Factor ET 3:55 p.m. 29.782
 0.113
 0.38%
26.80 31.40 NA NA 80.41M 0.3493 2.35%
Ishares Edge Msci Intl Size Factor Etf 3:26 p.m. 28.0872
 0.0176
 0.06%
25.44 29.722 NA NA 5.62M 0.345 2.46%
Ishares Edge Msci Intl Size Factor Etf 4:00 p.m. 33.22
 0.225
 0.67%
27.34 34.73 NA NA 36.54M 0.38 2.29%
Ishares Edge Msci Intl Value Factor Etf 3:27 p.m. 26.92  UNCH  0.0% 23.56 28.438 NA NA 169.60M 0.45 3.34%
Ishares Edge Msci Min 3:45 p.m. 45.14  UNCH  0.0% 41.03 47.26 NA NA 169.28M 0.15 1.33%
Ishares Edge Msci Min 3:39 p.m. 28.50
 0.10
 0.35%
25.63 29.76 NA NA 86.92M 0.425 2.98%
Ishares Edge Msci Min 3:55 p.m. 36.28
 0.08
 0.22%
33.14 37.31 NA NA 261.22M 0.3641 2.01%
Ishares Edge Msci Min 3:06 p.m. 28.10
 0.07
 0.25%
27.48 30.16 NA NA 73.06M 0.213 3.03%
Ishares Edge Msci Min 3:42 p.m. 38.07
 0.01
 0.03%
35.20 39.88 NA NA 95.17M 0.3038 1.60%
Ishares Edge Msci Min Vol Europe Etf 3:58 p.m. 25.74
 0.099
 0.38%
23.4448 26.69 NA NA 34.75M 0.285 2.21%
Ishares Edge Msci Min Vol Japan Etf 12:49 p.m. 70.02
 0.091
 0.13%
60.2273 72.41 NA NA 28.01M 0.465 1.33%
Ishares Edge Msci Mult 2:30 p.m. 27.54
 0.43
 1.54%
24.05 29.20 NA NA 0 0.066 0.96%
Ishares Edge Msci Mult 2:21 p.m. 26.17
 0.27
 1.02%
22.75 27.31 NA NA 0 0.064 0.98%
Ishares Edge Msci Mult 1:47 p.m. 24.92
 0.30
 1.22%
22.05 25.73 NA NA 0 0.021 0.34%
Ishares Edge Msci Mult 3:51 p.m. 24.50
 0.17
 0.69%
22.41 25.46 NA NA 26.95M 0.117 1.91%
Ishares Edge Msci Multifactor Global Etf 3:56 p.m. 31.02
 0.19
 0.61%
26.1299 34.07 NA NA 48.08M 0.355 2.29%
Ishares Edge Msci Multifactor Intl Etf 3:58 p.m. 29.50
 0.19
 0.64%
25.7172 31.209 NA NA 669.65M 0.52 3.53%
Ishares Edge Msci Multifactor Usa Etf 3:59 p.m. 32.02
 0.21
 0.65%
27.778 33.93 NA NA 963.80M 0.1205 1.51%
Ishares Edge Msci Multifactor Usa Small- 3:24 p.m. 39.83
 0.20
 0.50%
34.88 41.79 NA NA 93.60M 0.0664 0.67%
Ishares Edge Msci MV E 10:29 a.m. 22.69
 0.04
 0.18%
21.30 23.30 NA NA 0 0.2189 1.93%
Ishares Edge Msci MV G 12:25 p.m. 22.75
 0.05
 0.22%
21.50 23.77 NA NA 0 0.205 1.80%
Ishares Edge Msci MV U 12:01 p.m. 23.53
 0.37
 1.55%
21.78 24.96 NA NA 22.35M 0.078 1.33%
Ishares Edge Msci Usa Size Factor Etf 4:00 p.m. 83.09
 0.4035
 0.48%
74.92 88.35 NA NA 319.90M 0.309 1.49%
Ishares Emerging Markets Dividend Index 4:00 p.m. 42.02
 0.34
 0.80%
39.25 46.11 NA NA 458.02M 0.1574 1.50%
Ishares Equal Weight B 3:49 p.m. 12.34
 0.08
 0.65%
11.40 13.52 NA NA 174.61M 0.027 2.63%
Ishares Esg 1-5 Year Usd Corporate Bond 3:55 p.m. 24.56
 0.0002
 0.00%
24.54 25.26 NA NA 28.24M 0.0495 2.42%
Ishares Esg Usd Corporate Bond Etf 3:37 p.m. 24.457
 0.0777
 0.32%
24.3793 25.90 NA NA 12.23M 0.0642 3.15%
Ishares Europe Etf 4:00 p.m. 47.96
 0.13
 0.27%
42.97 50.81 NA NA 2.83B 0.305 1.27%
Ishares Exponential Technologies Etf 3:59 p.m. 36.55
 0.21
 0.57%
30.02 38.52 NA NA 2.23B 0.0489 0.27%
Ishares Fallen Angels Usd Bond Etf 3:59 p.m. 26.55
 0.04
 0.15%
26.3301 30.06 NA NA 58.41M 0.1106 5.00%
Ishares Floating Rate 3:59 p.m. 20.18
 0.01
 0.05%
20.07 20.19 NA NA 536.79M 0.026 1.55%
Ishares Ftse EPRA/NAREIT Europe Index FU 2:45 p.m. 41.56
 0.02
 0.05%
35.49 42.63 NA NA 43.64M 0.2415 2.32%
Ishares Ftse EPRA/NAREIT Global Real Est 4:00 p.m. 29.92
 0.1599
 0.53%
27.88 31.7672 NA NA 526.59M 0.2026 2.71%
Ishares Global 100 Etf 3:59 p.m. 92.78
 0.92
 0.98%
82.26 98.94 NA NA 1.81B 0.795 1.71%
Ishares Global Agri IN 3:58 p.m. 40.03
 0.07
 0.17%
35.33 42.45 NA NA 250.19M 0.2603 0.65%
Ishares Global Consumer Discretionary ET 3:59 p.m. 113.66
 0.75
 0.66%
97.8526 119.68 NA NA 255.74M 0.66 1.16%
Ishares Global Consumer Staples Etf 3:44 p.m. 97.77
 1.03
 1.04%
96.87 109.16 NA NA 513.29M 1.16 2.37%
Ishares Global Energy Etf 4:00 p.m. 36.86
 0.17
 0.46%
30.34 38.40 NA NA 1.35B 0.56 3.04%
Ishares Global Financial Etf 4:00 p.m. 69.88
 0.21
 0.30%
60.11 76.01 NA NA 625.43M 0.65 1.86%
Ishares Global Healthc 3:55 p.m. 43.66
 0.19
 0.43%
41.25 47.90 NA NA 227.03M 0.23 1.05%
Ishares Global Healthcare Etf 3:59 p.m. 111.88
 0.775
 0.69%
103.226 123.12 NA NA 1.56B 0.66 1.18%
Ishares Global Industrials Etf 3:59 p.m. 92.85
 0.25
 0.27%
81.71 100.275 NA NA 259.98M 0.55 1.18%
Ishares Global Infrast 11:04 a.m. 23.90
 0.08
 0.33%
23.47 27.97 NA NA 61.54M 0.207 3.46%
Ishares Global Infrastructure Etf 3:59 p.m. 43.47
 0.21
 0.48%
41.66 46.75 NA NA 2.56B 0.60 2.76%
Ishares Global Materials Etf 3:59 p.m. 70.22
 0.56
 0.79%
58.33 75.19 NA NA 403.76M 0.47 1.34%
Ishares Global Real ES 3:56 p.m. 26.75
 0.08
 0.30%
25.50 30.43 NA NA 119.04M 0.132 1.97%
Ishares Global Tech Etf 4:00 p.m. 159.03
 2.09
 1.30%
125.3501 171.45 NA NA 1.73B 0.815 1.02%
Ishares Global Telecom Etf 3:59 p.m. 58.25
 0.22
 0.38%
56 62.55 NA NA 404.84M 1.035 3.55%
Ishares Global Utilities Etf 3:45 p.m. 48.99
 0.50
 1.01%
45.15 53.07 NA NA 142.07M 0.85 3.47%
Ishares Gnma Bond Etf 4:00 p.m. 48.30
 0.0801
 0.17%
48.15 50.1499 NA NA 113.50M 0.1017 2.53%
Ishares Gold Bullion E 3:59 p.m. 11.46
 0.12
 1.04%
10.38 11.78 NA NA 343.80M 0.00 NA%
Ishares Gold Bullion E 12:29 p.m. 14.92
 0.01
 0.07%
13.64 15.40 NA NA 104.44M 0.00 NA%
Ishares GOVERNMENT/CREDIT Bond Etf 3:59 p.m. 110.63
 0.23
 0.21%
110.5158 115.651 NA NA 143.82M 0.2376 2.58%
Ishares High Qlty Cana 3:43 p.m. 20.17
 0.01
 0.05%
20.14 21.14 NA NA 619.22M 0.043 2.56%
Ishares Ibonds Dec 2018 Term Corporate E 3:59 p.m. 25.1145
 0.0014
 0.01%
25.07 25.50 NA NA 362.90M 0.0339 1.62%
Ishares Ibonds Dec 2019 Term Corporate E 3:59 p.m. 24.74
 0.02
 0.08%
24.70 25.11 NA NA 573.97M 0.0406 1.97%
Ishares Ibonds Dec 2020 Term Corporate E 3:59 p.m. 25.03
 0.01
 0.04%
24.99 25.6599 NA NA 609.48M 0.0468 2.24%
Ishares Ibonds Dec 2021 Term Corporate E 4:00 p.m. 24.36
 0.02
 0.08%
24.33 25.185 NA NA 662.59M 0.0515 2.54%
Ishares Ibonds Dec 2021 Term Muni Bond E 3:51 p.m. 25.2346
 0.0052
 0.02%
25.20 26.08 NA NA 182.95M 0.029 1.38%
Ishares Ibonds Dec 2022 Term Corporate E 3:59 p.m. 24.33  UNCH  0.0% 24.308 25.42 NA NA 426.99M 0.0565 2.79%
Ishares Ibonds Dec 2022 Term Muni Bond E 3:09 p.m. 25.35
 0.03
 0.12%
25.31 26.37 NA NA 190.12M 0.0314 1.48%
Ishares Ibonds Dec 2023 Term Corporate E 3:59 p.m. 24.29
 0.04
 0.16%
24.29 25.549 NA NA 366.78M 0.0618 3.05%
Ishares Ibonds Dec 2024 Term Corporate E 3:59 p.m. 24.10
 0.0458
 0.19%
24.09 25.44 NA NA 236.18M 0.0663 3.30%
Ishares Ibonds Dec 2025 Term Corporate E 3:58 p.m. 23.98
 0.07
 0.29%
23.91 25.37 NA NA 303.35M 0.0694 3.47%
Ishares Ibonds Dec 2026 Term Corporate E 3:44 p.m. 23.39
 0.07
 0.30%
23.33 24.92 NA NA 104.09M 0.067 3.44%
Ishares Ibonds Dec 2027 Term Corporate E 3:43 p.m. 23.6595
 0.1005
 0.42%
23.64 25.89 NA NA 117.11M 0.0705 3.57%
Ishares Ibonds Mar 2020 Term Corporate E 3:44 p.m. 25.90  UNCH  0.0% 25.82 26.38 NA NA 112.67M 0.0447 2.07%
Ishares Ibonds Mar 2020 Term Corporate E 1:47 p.m. 24.31  UNCH  0.0% 24.24 24.82 NA NA 93.59M 0.0374 1.84%
Ishares Ibonds Mar 2023 Term Corporate E 12:05 p.m. 25.65
 0.042
 0.16%
25.65 26.95 NA NA 80.80M 0.0639 2.99%
Ishares Ibonds Mar 2023 Term Corporate E 11:58 a.m. 23.6191
 0.0038
 0.02%
23.5501 24.76 NA NA 44.88M 0.0547 2.78%
Ishares Ibonds Sep 2018 Term Muni Bond E 3:51 p.m. 25.39
 0.01
 0.04%
25.32 25.54 NA NA 190.43M 0.0219 1.04%
Ishares Ibonds Sep 2019 Term Muni Bond E 3:51 p.m. 25.271
 0.0336
 0.13%
24.9692 25.65 NA NA 243.87M 0.0243 1.16%
Ishares Ibonds Sep 2020 Term Muni Bond E 3:52 p.m. 25.26
 0.01
 0.04%
25.21 25.83 NA NA 265.23M 0.0262 1.24%
Ishares Iboxx $ High Yield Corporate Bon 4:00 p.m. 85.89
 0.21
 0.24%
84.07 89.04 NA NA 15.22B 0.3494 4.88%
Ishares Iboxx $ High Yield EX Oil & 3:56 p.m. 50.5294
 0.1806
 0.36%
49.7997 55.47 NA NA 10.11M 0.2405 5.71%
Ishares Iboxx $ Investment Grade Corpora 4:00 p.m. 115.47
 0.47
 0.41%
115.46 121.85 NA NA 31.90B 0.3368 3.50%
Ishares Inc Ishares Msci Austria Etf 3:59 p.m. 25.67
 0.12
 0.47%
18.98 27.41 NA NA 272.10M 0.19 1.48%
Ishares Inc Ishares Msci Belgium Etf 3:50 p.m. 21.24
 0.18
 0.84%
19.17 23 NA NA 74.76M 0.265 2.50%
Ishares Inc Ishares Msci Brazil Etf 4:00 p.m. 43.16
 0.44
 1.01%
31.78 47.85 NA NA 8.68B 0.3209 1.49%
Ishares Inc Ishares Msci Colombia Etf 4:00 p.m. 16.08
 0.36
 2.19%
13.41 16.51 NA NA 23.32M 0.11 1.37%
Ishares Inc Ishares Msci Israel Etf 3:54 p.m. 50.4133
 0.1567
 0.31%
46.67 55.29 NA NA 105.87M 0.695 2.76%
Ishares Inc Ishares Msci Italy Etf 4:00 p.m. 33.99
 0.14
 0.41%
26.30 34.445 NA NA 757.13M 0.17 1.00%
Ishares Inc Ishares Msci Mexico Etf 4:00 p.m. 52.21
 0.32
 0.61%
47.79 57.82 NA NA 1.26B 0.51 1.95%
Ishares Inc Ishares Msci Singapore Etf 4:00 p.m. 27.59
 0.17
 0.61%
22.6893 28.35 NA NA 815.28M 0.64 4.64%
Ishares Inc Ishares Msci South Korea Etf 4:00 p.m. 74.52
 0.87
 1.15%