ProfitQuotes.com
symbol lookup  commodity list
Bookmark This Page
Advertise on ProfitQuotes.com
Daily Dividend Report: C, PPG, SWK, MMP, CAG, SJM, WST, TXN, BLK, KMI

Thu, 20 Jul 17:15:17 GMT
Thursday's ETF Movers: XBI, OIH

Thu, 20 Jul 16:36:03 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 Coal My Portfolios Forex

OPEN ENDED AND CLOSED ENDED MUTUAL FUNDS — The List

. Stock Screen    Chart - ETFs & CEFs    Launch Ticker - 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
1stasst Mornstrnbkqc 10:05 a.m. 18.90
 0.09
 0.48%
17.29 19.05 NA NA 61.88M 0.0689 1.46%
Alerian Mlp Etf 6:29 p.m. 11.95
 0.15
 1.24%
11.05 13.31 NA NA 9.99B 0.215 7.20%
Alps Equal Sector Weight Etf 6:29 p.m. 65.06
 0.04
 0.06%
56.79 65.2144 NA NA 156.14M 0.3289 2.02%
Alps Sector Dividend Dogs Etf 6:29 p.m. 43.32
 0.02
 0.05%
39.00 44.40 NA NA 2.29B 0.3791 3.50%
Canadian Income Mgt Trust WT 0:00 a.m. 0.005  UNCH  0.0% 0.005 0.04 NA NA 28420 0.00 NA%
Claymore Exchange Traded Fund 3:59 p.m. 19.77
 0.02
 0.10%
18.8524 20.24 NA NA 20.76M 0.0476 2.89%
Claymore Exchange Traded Fund 07/19 25.78  UNCH  0.0% 24.18 25.79 NA NA 0 0.1039 4.84%
Claymore Exchange Traded Fund Trust 6:29 p.m. 25.49
 0.0005
 0.00%
23.96 25.55 NA NA 137.65M 0.1085 5.11%
Claymore Exchange Traded Fund Trust 3:59 p.m. 25.24  UNCH  0.0% 24.15 25.279 NA NA 116.10M 0.1028 4.89%
Claymore Exchange Traded Fund Trust 3:56 p.m. 20.96  UNCH  0.0% 20.14 21.51 NA NA 166.63M 0.0514 2.95%
Claymore Exchange Traded Fund Trust 3:59 p.m. 21.10
 0.04
 0.19%
20.29 21.52 NA NA 161.41M 0.0455 2.59%
Claymore Exchange-traded Fund 07/06 26.69  UNCH  0.0% 25.42 26.83 NA NA 1.33M 0.5438 2.04%
Columbia Beyond Brics Etf 3:13 p.m. 17.885
 0.025
 0.14%
14.49 17.94 NA NA 79.61M 0.3962 2.22%
Columbia Core Bond Strategy Fund 07/13 51.69  UNCH  0.0% 50.30 53.39 NA NA 7.75M 0.0868 2.02%
Columbia EM Quality Dividend Etf 12:45 p.m. 14.375
 0.0517
 0.36%
12.25 14.44 NA NA 12.94M 0.0635 1.77%
Columbia EM Strategic Opportunit 3:50 p.m. 20.00
 0.42
 2.06%
16.51 20.43 NA NA 6.00M 0.4045 2.02%
Columbia Emerging Markets Consum 6:29 p.m. 27.24
 0.02
 0.07%
21.45 27.42 NA NA 799.47M 0.164 0.61%
Columbia Emerging Markets Core E 9:54 a.m. 20.51
 0.07
 0.34%
17.03 20.55 NA NA 5.13M 0.2348 1.15%
Columbia India Consumer Etf 3:59 p.m. 43.39
 0.34
 0.78%
31.00 43.79 NA NA 123.66M 0.0302 0.07%
Columbia India Infrastructure ET 3:58 p.m. 14.16
 0.07
 0.49%
10.25 14.29 NA NA 55.22M 0.3174 2.24%
Columbia India Small Capital Etf 6:29 p.m. 20.11
 0.04
 0.20%
13.50 20.34 NA NA 31.17M 0.13 0.65%
Columbia Intermediate Municipal 2:24 p.m. 53.2125
 0.0725
 0.14%
51.67 55.00 NA NA 5.32M 0.1309 2.95%
Crncy Shres Rusian Ruble Trst 03/23 34.06  UNCH  0.0% 0 0 NA NA 0 0.00 NA%
Currencyshares Chinese Renminbi 07/18 72.64  UNCH  0.0% 70.11 74.98 NA NA 7.26M 0.00 NA%
Currencyshares Singapore Dollar T 07/19 71.7857  UNCH  0.0% 66.86 73.60 NA NA 3.59M 0.00 NA%
Claymore S&P Global Water 3:59 p.m. 33.56
 0.1418
 0.42%
28.27 33.60 NA NA 538.30M 0.4701 1.40%
CLAYMORE/ALPHASHARES China Real Estate 6:29 p.m. 26.75
 0.39
 1.48%
19.09 26.83 NA NA 51.09M 0.4027 1.51%
CLAYMORE/ALPHASHARES China Small Cap 3:59 p.m. 27.26
 0.01
 0.04%
21.67 27.31 NA NA 92.68M 0.7553 2.78%
CLAYMORE/BBD High Income 6:29 p.m. 10.97
 0.05
 0.46%
9.52 11.10 NA NA 66.70M 0.1367 4.99%
CLAYMORE/BNY Bric 2:50 p.m. 34.01
 0.08
 0.23%
26.77 34.17 NA NA 85.06M 0.4111 1.21%
CLAYMORE/BNY Mellon Frontier Markets 6:29 p.m. 14.09
 0.10
 0.71%
11.10 14.16 NA NA 57.63M 0.4702 3.34%
CLAYMORE/CLEAR Global Timber Index 6:29 p.m. 29.23
 0.15
 0.51%
23.71 29.41 NA NA 201.69M 0.5152 1.77%
CLAYMORE/CLEAR Spin-off 3:34 p.m. 49.12
 0.15
 0.31%
40.36 49.1402 NA NA 225.95M 0.702 1.43%
CLAYMORE/MAC Global Solar Energy 6:29 p.m. 21.45
 0.03
 0.14%
16.45 22.45 NA NA 298.76M 0.8349 3.90%
CLAYMORE/SWM Canadian Energy Income 12:41 p.m. 8.485
 0.005
 0.06%
7.89 9.47 NA NA 25.20M 0.0656 3.10%
CLAYMORE/SABRIENT Defender 3:36 p.m. 43.1102
 0.0702
 0.16%
37.40 43.22 NA NA 178.91M 0.8475 1.97%
CLAYMORE/SABRIENT Insider 3:27 p.m. 57.22
 0.22
 0.39%
47.66 57.22 NA NA 74.44M 0.9038 1.58%
CLAYMORE/ZACKS International Yield Hog 10:08 a.m. 16.9308
 0.0308
 0.18%
14.50 16.96 NA NA 13.54M 0.129 3.05%
CLAYMORE/ZACKS Mid-cap Core 3:41 p.m. 61.30
 0.13
 0.21%
51.35 61.49 NA NA 174.71M 1.0156 1.66%
CLAYMORE/ZACKS Yield Hog 3:59 p.m. 21.29  UNCH  0.0% 18.81 21.35 NA NA 371.53M 0.2179 4.10%
Consumer Discretionary Spdr 6:29 p.m. 91.07
 0.19
 0.21%
76.61 92.42 NA NA 12.93B 0.2746 1.21%
Consumer Staples Select Sector Spdr 6:29 p.m. 54.99
 0.01
 0.02%
49.98 57.36 NA NA 9.72B 0.4358 3.17%
Currencyshares Australian Dollar Trust 3:55 p.m. 79.59
 0.0038
 0.01%
71.67 79.69 NA NA 183.06M 0.0553 0.83%
Currencyshares British Pound Sterling Tr 6:29 p.m. 126.31
 0.4623
 0.36%
117.48 131.29 NA NA 303.14M 0.00 NA%
Currencyshares Canadian Dollar Trust 3:59 p.m. 78.37
 0.05
 0.06%
71.70 78.64 NA NA 195.93M 0.0005 0.01%
Currencyshares Euro Trust 6:29 p.m. 112.47
 1.10
 0.99%
100.46 112.72 NA NA 393.64M 0.00 NA%
Currencyshares Japanese Yen Trust 6:29 p.m. 85.95
 0.05
 0.06%
81.33 96.75 NA NA 111.73M 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 3:31 p.m. 116.6499
 0.9199
 0.80%
102.80 116.6578 NA NA 23.33M 0.0075 0.08%
Currencyshares Swiss Franc Trust 3:52 p.m. 99.63
 0.3676
 0.37%
92.37 100.49 NA NA 159.41M 0.00 NA%
Deutsche X-trackers Msci Brazil 3:59 p.m. 10.58
 0.11
 1.03%
9.34 11.85 NA NA 4.24M 0.1239 2.34%
Deutsche X-trackers Msci Eafe HE 6:29 p.m. 30.42
 0.04
 0.13%
25.26 31.21 NA NA 8.67B 0.5656 3.72%
Deutsche X-trackers Msci Emergin 6:29 p.m. 22.68
 0.05
 0.22%
18.76 22.78 NA NA 198.47M 0.032 0.28%
Deutsche X-trackers Msci Germany 3:46 p.m. 27.1997
 0.0803
 0.29%
22.07 28.51 NA NA 78.91M 0.3479 2.56%
Deutsche X-trackers Msci Japan H 6:29 p.m. 39.22
 0.17
 0.43%
30.87 39.86 NA NA 1.81B 0.8871 4.53%
Direxion All Capital Insider Sentime 6:29 p.m. 40.37
 0.0681
 0.17%
36.05 41.14 NA NA 109.00M 0.1064 1.05%
Direxion Auspice Broad Commodity 3:29 p.m. 23.478
 0.182
 0.77%
23.459 25.58 NA NA 0 0.00 NA%
Direxion Daily 20+ Year Treasury 6:29 p.m. 19.34
 0.20
 1.02%
15.52 25.75 NA NA 366.49M 0.00 NA%
Direxion Daily 20+ Year Treasury 2:45 p.m. 20.45
 0.063
 0.31%
18.96 22.50 NA NA 5.11M 0.00 NA%
Direxion Daily 7-10 Year Treasur 07/19 44.90  UNCH  0.0% 39.87 56.60 NA NA 4.49M 0.00 NA%
Direxion Daily 7-10 Year Treasur 3:59 p.m. 13.90
 0.0599
 0.43%
12.63 16.29 NA NA 26.41M 0.00 NA%
Direxion Daily 7-10 Year Treasur 07/14 28.23  UNCH  0.0% 27.49 29.38 NA NA 1.41M 0.00 NA%
Direxion Daily Aerospace & Defen 3:59 p.m. 30.0195
 0.0205
 0.07%
23.03 30.65 NA NA 0 0.00 NA%
Direxion Daily Brazil Bull 3X SH 6:29 p.m. 33.78
 0.50
 1.50%
20.38 55.29 NA NA 52.49M 0.0395 0.12%
Direxion Daily Csi 300 China A S 6:29 p.m. 24.10
 0.10
 0.42%
16.94 24.1899 NA NA 69.89M 0.00 NA%
Direxion Daily Cyber Security 6:29 p.m. 52.16
 0.16
 0.31%
31.32 55.37 NA NA 2.61M 0.00 NA%
Direxion Daily Developed Markets 11:24 a.m. 71.1513
 0.8613
 1.23%
40.51 71.1513 NA NA 28.46M 0.20 1.13%
Direxion Daily Developed Markets 12:01 p.m. 14.83
 0.16
 1.07%
14.78 27.61 NA NA 4.97M 0.00 NA%
Direxion Daily Emerging Markets 6:29 p.m. 99.51
 0.28
 0.28%
47.49 100.35 NA NA 222.11M 0.0899 0.37%
Direxion Daily Emerging Markets 6:29 p.m. 12.22
 0.05
 0.41%
12.10 29.04 NA NA 72.44M 0.00 NA%
Direxion Daily Energy Bear 3X SH 6:29 p.m. 12.94
 0.11
 0.86%
8.59 17.27 NA NA 65.83M 0.00 NA%
Direxion Daily Energy Bull 3X SH 6:29 p.m. 25.94
 0.24
 0.92%
23.19 44.55 NA NA 429.31M 0.064 0.99%
Direxion Daily European Financia 9:31 a.m. 46.9985
 0.4684
 1.01%
24.51 56.95 NA NA 4.70M 0.00 NA%
Direxion Daily Financial Bear 3X 6:29 p.m. 16.34
 0.01
 0.06%
16.11 34.83 NA NA 234.18M 0.00 NA%
Direxion Daily Financial Bull 3X 6:29 p.m. 50.96
 0.04
 0.08%
27.26 51.67 NA NA 1.52B 0.00 NA%
Direxion Daily Ftse China Bear 3:59 p.m. 8.86
 0.05
 0.57%
8.77 19.14 NA NA 44.10M 0.00 NA%
Direxion Daily Ftse China Bull 6:29 p.m. 25.85
 0.19
 0.73%
14.00 26.14 NA NA 178.37M 0.00 NA%
Direxion Daily Ftse Europe Bull 3x 3:59 p.m. 33.72
 0.52
 1.57%
16.86 33.76 NA NA 62.38M 0.047 0.56%
Direxion Daily Gold Miners Index 6:29 p.m. 31.03
 0.51
 1.67%
22.04 143.18 NA NA 4.97B 0.00 NA%
Direxion Daily Gold Miners Index 10:38 a.m. 26.35
 0.1976
 0.74%
22.40 35.76 NA NA 2.63M 0.0156 0.24%
Direxion Daily Healthcare Bear 3 9:32 a.m. 21.21
 0.39
 1.81%
20.05 42.28 NA NA 1.06M 0.00 NA%
Direxion Daily Healthcare Bull 3 3:59 p.m. 44.40
 0.87
 2.00%
24.26 44.69 NA NA 230.88M 0.0174 0.16%
Direxion Daily Homebuilders & SU 10:54 a.m. 15.30
 0.5066
 3.42%
14.10 42.20 NA NA 1.53M 0.00 NA%
Direxion Daily Homebuilders & SU 3:53 p.m. 45.8953
 1.6947
 3.56%
20.01 48.76 NA NA 6.88M 0.00 NA%
Direxion Daily India Bull 3X Sha 3:59 p.m. 86.87
 0.8224
 0.94%
41.00 88.13 NA NA 125.96M 0.0133 0.07%
Direxion Daily Industrials Bull 9:34 a.m. 28.30
 0.0017
 0.01%
23.56 28.30 NA NA 0 0.00 NA%
Direxion Daily Japan Bull 3X Sha 10:50 a.m. 57.95
 0.56
 0.98%
38.14 59.43 NA NA 8.69M 0.00 NA%
Direxion Daily Junior Gold Miner 6:29 p.m. 17.71
 0.15
 0.85%
13.72 133.15 NA NA 729.78M 0.0225 0.13%
Direxion Daily Latin America Bul 3:59 p.m. 29.00
 0.01
 0.03%
17.25 32.57 NA NA 4.50M 0.34 2.35%
Direxion Daily Mid Capital Bear 3X S 3:58 p.m. 16.95  UNCH  0.0% 16.87 32.08 NA NA 9.56M 0.00 NA%
Direxion Daily Mid Capital Bull 3X S 3:58 p.m. 39.27
 0.14
 0.35%
23.26 39.5343 NA NA 76.58M 0.00 NA%
Direxion Daily Msci Mexico Bull 3:43 p.m. 32.9925
 0.3524
 1.08%
22.52 33.2298 NA NA 0 0.00 NA%
Direxion Daily Natural Gas Relat 6:29 p.m. 20.56
 1.24
 5.69%
16.26 58.12 NA NA 50.54M 0.00 NA%
Direxion Daily Natural Gas Relat 3:55 p.m. 35.72
 1.8262
 5.39%
17.73 46.85 NA NA 4.46M 0.00 NA%
Direxion Daily Real Estate Bear 3:59 p.m. 11.04
 0.16
 1.47%
10.45 16.90 NA -0.35 16.10M 0.00 NA%
Direxion Daily Real Estate Bull 3:59 p.m. 22.69
 0.37
 1.60%
16.63 29.68 NA NA 68.07M 0.0135 0.24%
Direxion Daily Regional Banks BE 07/19 42.55  UNCH  0.0% 35.62 143.11 NA NA 4.25M 0.00 NA%
Direxion Daily Regional Banks BU 3:45 p.m. 61.05
 0.05
 0.08%
27.21 81.77 NA NA 18.32M 0.103 0.17%
Direxion Daily Retail Bull 3X SH 3:59 p.m. 27.19
 0.1901
 0.70%
23.35 49.91 NA NA 24.47M 0.00 NA%
Direxion Daily Russia Bear 3X SH 6:29 p.m. 31.02
 0.14
 0.45%
26.80 89.75 NA NA 26.21M 0.00 NA%
Direxion Daily Russia Bull 3X SH 6:29 p.m. 40.40
 0.28
 0.69%
28.63 57.36 NA NA 176.47M 0.00 NA%
Direxion Daily Semiconductor Bea 6:29 p.m. 25.50
 0.20
 0.78%
24.23 117.80 NA NA 104.55M 0.00 NA%
Direxion Daily Semiconductor Bul 6:29 p.m. 101.51
 0.87
 0.86%
32.53 113.08 NA NA 279.15M 0.0053 0.03%
Direxion Daily Small Capital Bear 3X 6:29 p.m. 15.36
 0.02
 0.13%
15.26 33.59 NA NA 497.20M 0.00 NA%
Direxion Daily Small Capital Bull 3:22 p.m. 33.1702
 0.0834
 0.25%
25.96 33.2268 NA NA 6.63M 0.1603 1.93%
Direxion Daily Small Capital Bull 3X 6:29 p.m. 59.06
 0.11
 0.19%
31.37 59.45 NA NA 333.69M 0.00 NA%
Direxion Daily South Korea Bull 3:59 p.m. 53.40
 0.6703
 1.27%
21.81 53.63 NA NA 13.35M 0.00 NA%
Direxion Daily Standard and Poors 500 BE 6:29 p.m. 38.69
 0.04
 0.10%
38.5462 68.43 NA NA 1.91B 0.00 NA%
Direxion Daily Standard and Poors 500 BU 6:29 p.m. 36.29
 0.03
 0.08%
21.61 36.46 NA NA 682.43M 0.00 NA%
Direxion Daily Standard and Poors 500 BU 10:21 a.m. 42.50
 0.05
 0.12%
34.72 44.63 NA NA 3.53M 0.5022 1.19%
Direxion Daily Standard and Poors 500 BU 3:34 p.m. 32.72
 0.0866
 0.27%
26.58 32.7234 NA NA 8.18M 0.0924 1.13%
Direxion Daily Standard and Poors Biotec 6:29 p.m. 6.08
 0.28
 4.40%
5.93 31.75 NA NA 62.02M 0.00 NA%
Direxion Daily Standard and Poors Biotec 07/19 27.6347  UNCH  0.0% 27.49 46.00 NA NA 2.76M 0.00 NA%
Direxion Daily Standard and Poors Biotec 6:29 p.m. 70.17
 2.76
 4.09%
24.44 73.07 NA NA 614.83M 0.00 NA%
Direxion Daily Standard and Poors Oil & 6:29 p.m. 20.85
 1.10
 5.01%
16.96 67.00 NA NA 22.00M 0.00 NA%
Direxion Daily Standard and Poors Oil & 6:29 p.m. 21.91
 1.15
 5.54%
10.28 38.36 NA NA 33.52M 0.00 NA%
Direxion Daily Technology Bear 3 3:59 p.m. 9.90
 0.06
 0.60%
9.87 23.07 NA NA 11.07M 0.00 NA%
Direxion Daily Total Bond Market 07/13 31.25  UNCH  0.0% 30.92 33.19 NA NA 3.12M 0.00 NA%
Direxion Daily Transportation BU 3:26 p.m. 27.60
 0.78
 2.75%
23.58 30.00 NA NA 0 0.00 NA%
Direxion Daily Utilities Bull 3X 1:27 p.m. 27.48
 1.16
 4.41%
24.71 29.47 NA NA 2.75M 0.00 NA%
Direxion Dailytechnology Bull 3X 6:29 p.m. 83.20
 0.68
 0.82%
41.00 83.53 NA NA 341.12M 0.00 NA%
Direxion Ibillionaire Index Etf 12:46 p.m. 30.1335
 0.1485
 0.49%
24.01 30.1335 NA NA 15.07M 0.246 3.27%
Direxion Nasdaq 100 Equal Weight 3:52 p.m. 41.1799
 0.0842
 0.20%
32.59 41.209 NA NA 148.25M 0.0829 0.81%
Direxion SH Etf Trust Daily Csi Chi 3:23 p.m. 42.2267
 0.3433
 0.81%
19.57 47.43 NA NA 4.22M 0.00 NA%
Direxion Shares Etf Trust 6:29 p.m. 33.31
 0.04
 0.12%
33.25 40.04 NA NA 38.31M 0.0374 0.12%
Direxion Shares Etf Trust 6:29 p.m. 65.38
 0.79
 1.19%
47.00 237.42 NA NA 152.86M 0.0015 0.01%
Direxion Shares Etf Trust 6:29 p.m. 35.10
 0.07
 0.20%
35.03 43.11 NA NA 77.22M 0.00 NA%
Direxion Shares Etf Trust 07/19 18.54  UNCH  0.0% 18.54 24.31 NA NA 927000 0.1037 0.56%
Direxion Shares Etf Trust 07/18 17.3285  UNCH  0.0% 17.21 23.49 NA NA 1.73M 0.0554 0.32%
Direxion Shares Etf Trust 07/06 21.865  UNCH  0.0% 18.77 23.10 NA NA 1.09M 0.1051 0.48%
Direxion Shares Etf Trust 2:58 p.m. 18.9392
 0.0248
 0.13%
17.56 23.58 NA NA 3.79M 0.00 NA%
Direxion Shares Etf Trust 07/19 17.05  UNCH  0.0% 16.96 25.13 NA NA 2.56M 0.0109 0.06%
Direxion Shares Etf Trust 6:29 p.m. 29.74
 0.61
 2.01%
22.80 72.47 NA NA 219.15M 0.00 NA%
Direxion Shares Etf Trust 07/06 22.86  UNCH  0.0% 22.86 25.09 NA NA 2.29M 0.00 NA%
Direxion Shares Etf Trust 07/06 23.21  UNCH  0.0% 22.09 25.28 NA NA 2.32M 0.00 NA%
Direxion Shares Etf Trust Daily 20 YR 6:29 p.m. 21.05
 0.15
 0.72%
16.87 30.22 NA NA 101.04M 0.02 0.10%
Direxion Shares Etf Trust Sml Corporatio 1:35 p.m. 44.6548
 0.7548
 1.72%
29.17 44.6548 NA NA 2.99M 0.00 NA%
Direxion Zacks Mlp High Income S 3:59 p.m. 17.55
 0.04
 0.23%
16.01 20.15 NA NA 71.95M 0.40 9.12%
DJ Euro Stoxx 50 Etf 6:29 p.m. 39.61
 0.27
 0.69%
30.95 40.22 NA NA 4.19B 0.6568 6.63%
DJ Stoxx 50 Etf 6:29 p.m. 34.74
 0.22
 0.64%
28.11 35.21 NA NA 286.61M 0.577 6.64%
DJ Wilshire Reit Etf 6:29 p.m. 93.43
 0.47
 0.50%
86.90 104.34 NA NA 3.23B 0.7993 3.42%
Etf Managers Trust 6:29 p.m. 12.39
 0.07
 0.57%
11.00 19.78 NA NA 62.56M 0.063 0.51%
Etfs Gold Trust 3:58 p.m. 120.5999
 0.2199
 0.18%
109.18 133.10 NA NA 1.02B 0.00 NA%
Etfs Physical Precious Metal Bas 6:29 p.m. 61.48
 0.02
 0.03%
56.52 70.35 NA NA 282.81M 0.00 NA%
Etfs Silver Trust 3:59 p.m. 15.925
 0.015
 0.09%
14.92 20.30 NA NA 337.61M 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. 65.76
 0.20
 0.30%
63.29 78.45 NA NA 16.19B 0.4491 2.73%
First Trust Alternative Absolute 3:04 p.m. 28.4357
 0.0243
 0.09%
28.25 32.00 NA NA 2.84M 0.00 NA%
First Trust Australia Alphadex F 10:05 a.m. 32.63
 0.6361
 1.99%
28.04 32.63 NA NA 3.26M 0.0905 1.11%
First Trust Brazil Alph Fund 3:58 p.m. 15.38
 0.09
 0.59%
12.57 17.26 NA NA 26.91M 0.3863 10.05%
First Trust Canada Alph Fund 10:48 a.m. 24.18
 0.045
 0.19%
22.06 24.98 NA NA 7.25M 0.1559 2.58%
First Trust Capital Strength Etf 4:00 p.m. 46.61
 0.04
 0.09%
38.68 46.66 NA NA 384.53M 0.1828 1.57%
First Trust Cboe Standard and Poors 500 1:38 p.m. 26.395
 0.185
 0.71%
23.01 26.395 NA NA 3.96M 0.0872 1.32%
First Trust China Alph Fund 12:16 p.m. 25.6942
 0.1697
 0.67%
18.42 25.75 NA NA 5.14M 0.2651 4.13%
First Trust Cloud Computing Etf 4:00 p.m. 41.43
 0.09
 0.22%
31.35 41.52 NA NA 917.67M 0.0493 0.48%
First Trust Eurozone Alphadex ET 3:25 p.m. 40.523
 0.103
 0.26%
30.07 40.78 NA NA 8.10M 0.4301 4.25%
First Trust Exchange Traded Fund I 3:57 p.m. 22.20
 0.09
 0.40%
17.88 22.41 NA NA 183.15M 0.0102 0.19%
First Trust Exchange Traded Fund I 3:44 p.m. 11.44  UNCH  0.0% 10.18 11.88 NA NA 10.30M 0.1373 4.81%
First Trust Exchange Traded Fund I 9:29 a.m. 25.86
 0.19
 0.74%
20.12 25.94 NA NA 4.91M 0.2236 3.46%
First Trust Exchange Traded Fund V 3:59 p.m. 19.48
 0.04
 0.21%
17.90 19.85 NA NA 870.76M 0.1106 6.82%
First Trust Germany Alph Fund 3:56 p.m. 44.77
 0.11
 0.25%
34.12 44.90 NA NA 188.03M 0.5782 5.17%
First Trust Global Tactical Comm 3:54 p.m. 19.8953
 0.0147
 0.07%
18.97 21.55 NA NA 150.27M 0.00 NA%
First Trust Hong Kong Alph 07/19 39.38  UNCH  0.0% 31.82 39.54 NA NA 7.88M 0.4939 5.02%
First Trust International Ipo ET 2:14 p.m. 33.13
 0.16
 0.48%
25.06 33.13 NA NA 14.91M 0.066 0.80%
First Trust Japan Alph Fund 3:59 p.m. 53.61
 0.1336
 0.25%
45.82 53.7706 NA NA 61.65M 0.3296 2.46%
First Trust Mega Capital Alphadex FU 2:36 p.m. 30.73
 0.0765
 0.25%
26.26 30.7594 NA NA 15.37M 0.0835 1.09%
First Trust Mid Capital Growth Alpha 3:28 p.m. 35.4864
 0.0186
 0.05%
28.53 35.58 NA NA 95.81M 0.029 0.33%
First Trust Mid Capital Value Alphad 3:36 p.m. 33.9486
 0.0904
 0.27%
28.60 34.48 NA NA 56.02M 0.1124 1.32%
First Trust Nasdaq Global Auto F 9:33 a.m. 38.10
 0.1325
 0.35%
31.77 38.10 NA NA 17.14M 0.4517 4.75%
First Trust Nasdaq Technology DI 3:59 p.m. 32.09
 0.09
 0.28%
27.80 32.67 NA NA 704.54M 0.2387 2.98%
First Trust Small Capital Growth Alp 3:30 p.m. 39.35
 0.09
 0.23%
30.02 39.45 NA NA 108.21M 0.0662 0.68%
First Trust Small Capital Value Alph 3:59 p.m. 34.66
 0.20
 0.58%
28.67 36.08 NA NA 64.12M 0.1513 1.75%
First Trust SO Korea Alph Fund 11:22 a.m. 27.7564
 0.1299
 0.47%
21.68 27.7564 NA NA 5.55M 0.1104 1.59%
First Trust Switz Alph Fund 2:20 p.m. 50.53
 0.26
 0.52%
38.49 50.62 NA NA 194.54M 0.7839 6.21%
First Trust Taiwan Alph Fund 07/19 37.4117  UNCH  0.0% 29.87 37.51 NA NA 3.74M 1.0058 10.76%
First Trust Total US Market Alph 2:30 p.m. 30.5534
 0.0335
 0.11%
25.23 30.5534 NA NA 12.22M 0.0408 0.54%
First Trust Uni KI Alph Fund 10:17 a.m. 36.89
 0.11
 0.30%
31.41 37.76 NA NA 27.67M 0.4543 4.93%
Flexshares Credit Scored US Corporation 3:27 p.m. 51.10
 0.0834
 0.16%
49.57 52.23 NA NA 40.88M 1.1841 2.32%
Flexshares Credit Scored US Long 3:51 p.m. 53.82
 0.318
 0.59%
44.54 57.80 NA NA 13.46M 0.1716 3.83%
Flexshares Currency Hedged Morni 9:37 a.m. 27.6089
 0.1589
 0.58%
22.52 28.41 NA NA 24.85M 0.3344 4.84%
Flexshares Currency Hedged Morni 3:17 p.m. 29.3712
 0.1811
 0.62%
24.68 29.48 NA NA 44.79M 0.1076 1.46%
Flexshares Disciplined Duration 3:59 p.m. 23.96
 0.0336
 0.14%
23.7303 25.10 NA NA 34.74M 0.0676 3.39%
Flexshares Global Quality Real 3:59 p.m. 61.08
 0.13
 0.21%
54.54 63.88 NA NA 222.94M 0.4229 2.77%
Flexshares Global Upstream Natur 6:29 p.m. 29.62
 0.02
 0.07%
26.03 30.66 NA NA 4.29B 0.2045 2.76%
Flexshares Iboxx 3 Year Target D 3:59 p.m. 24.51
 0.0293
 0.12%
24.43 25.18 NA NA 1.82B 0.0638 3.12%
Flexshares Iboxx 5 Year Target D 3:59 p.m. 24.96
 0.08
 0.32%
24.62 26.19 NA NA 762.53M 0.0726 3.49%
Flexshares International Quality 1:35 p.m. 27.36
 0.075
 0.28%
22.44 27.38 NA NA 71.14M 0.4073 5.96%
Flexshares International Quality 3:59 p.m. 24.90
 0.03
 0.12%
21.23 24.92 NA NA 87.15M 0.4167 6.69%
Flexshares International Quality 3:59 p.m. 26.00
 0.03
 0.12%
21.65 26.0599 NA NA 826.80M 0.417 6.42%
Flexshares Morningstar Developed 3:59 p.m. 64.64
 0.18
 0.28%
53.54 65.76 NA NA 801.54M 0.773 4.78%
Flexshares Morningstar Emerging 6:29 p.m. 55.79
 0.11
 0.20%
44.72 55.86 NA NA 490.95M 0.2161 1.55%
Flexshares Morningstar US Market 3:59 p.m. 103.67
 0.14
 0.14%
86.57 103.8399 NA NA 1.04B 0.4257 1.64%
Flexshares Quality Dividend Defe 6:29 p.m. 40.91
 0.09
 0.22%
35.96 40.9732 NA NA 315.01M 0.2646 2.59%
Flexshares Quality Dividend Dyna 07/18 40.48  UNCH  0.0% 34.64 40.86 NA NA 66.79M 0.2781 2.75%
Flexshares Quality Dividend Inde 3:59 p.m. 41.60
 0.05
 0.12%
36.32 41.75 NA NA 1.74B 0.2811 2.70%
Flexshares Ready Access Variable 2:56 p.m. 75.55
 0.01
 0.01%
74.89 76.30 NA NA 109.55M 0.0762 1.21%
Flexshares Real Assets Allocatio 1:04 p.m. 27.765
 0.08
 0.29%
24.58 27.94 NA NA 3.47M 0.2335 3.36%
Flexshares Stoxx Global Broad 6:29 p.m. 47.71
 0.23
 0.48%
41.46 48.32 NA NA 937.50M 0.49 4.11%
Flexshares Stoxx Global Esg Impa 07/14 87.555  UNCH  0.0% 74.89 87.555 NA NA 8.76M 0.6751 3.09%
Flexshares Stoxx US Esg Impact F 3:57 p.m. 58.20
 0.04
 0.07%
49.91 70.00 NA NA 5.82M 0.2613 1.80%
Flexshares US Quality Large Capital 11:09 a.m. 30.2192
 0.2192
 0.73%
25.78 31.28 NA NA 9.07M 0.1252 1.66%
Franklin Etf Trust 3:49 p.m. 96.53  UNCH  0.0% 96.42 99.69 NA NA 169.02M 0.1701 2.12%
Ftse Colombia 20 Index 6:29 p.m. 9.89
 0.02
 0.20%
8.19 10.27 NA NA 89.78M 0.1349 1.36%
Financial Select Sector Spdr 6:29 p.m. 24.80
 0.01
 0.04%
18.94 25.30 NA NA 25.29B 0.0931 1.50%
First Trust Amex Biotechnology Index 3:59 p.m. 118.53
 1.55
 1.32%
83.69 119.04 NA NA 1.08B 0.0197 0.07%
First Trust Asia Pacific Ex-japa 2:50 p.m. 34.081
 0.069
 0.20%
26.99 34.15 NA NA 47.71M 0.1575 1.85%
First Trust Consumer Discretionary Alpha 6:29 p.m. 37.45
 0.02
 0.05%
33.36 37.74 NA NA 430.68M 0.0883 0.95%
First Trust Consumer Staples Alphadex 6:29 p.m. 46.45
 0.11
 0.24%
43.48 49.33 NA NA 675.85M 0.1373 1.18%
First Trust DJ Global Select Dividend 6:29 p.m. 25.54
 0.01
 0.04%
22.31 25.70 NA NA 444.40M 0.4829 7.56%
First Trust Developed Markets Sm 4:00 p.m. 38.75
 0.03
 0.08%
28.64 39.10 NA NA 135.62M 0.292 3.02%
First Trust Developed Markets ex 3:59 p.m. 57.40
 0.14
 0.24%
46.13 57.42 NA NA 499.49M 0.2609 1.82%
First Trust Developed Markets ex 2:55 p.m. 39.7511
 0.3389
 0.84%
32.60 40.09 NA NA 7.95M 0.2903 2.93%
First Trust Dow Jones Internet Index 6:29 p.m. 100.69
 0.28
 0.28%
75.23 101.35 NA NA 4.57B 0.00 NA%
First Trust Dow Jones Select Microcap 3:59 p.m. 44.26
 0.04
 0.09%
34.61 44.94 NA NA 84.32M 0.081 0.74%
First Trust Emerging Markets Alp 4:00 p.m. 25.38
 0.11
 0.43%
19.33 25.39 NA NA 308.37M 0.1776 2.80%
First Trust Energy Alphadex 6:29 p.m. 13.59
 0.18
 1.31%
12.68 17.95 NA NA 1.30B 0.0462 1.36%
First Trust Europe Alphadex Fund 3:59 p.m. 36.16
 0.0731
 0.20%
27.67 36.1999 NA NA 455.62M 0.3684 4.08%
First Trust Financials Alphadex 6:29 p.m. 29.14
 0.01
 0.03%
23.56 29.21 NA NA 1.09B 0.1112 1.53%
First Trust Global Wind Energy 3:59 p.m. 13.25
 0.09
 0.68%
11.35 13.76 NA NA 86.79M 0.2414 7.29%
First Trust Health Care Alphadex 6:29 p.m. 68.57
 0.45
 0.66%
54.51 68.6904 NA NA 1.01B 0.011 0.04%
First Trust Ipox-100 Index 3:59 p.m. 60.87
 0.05
 0.08%
50.78 60.96 NA NA 843.05M 0.084 0.56%
First Trust Ise-revere Natural Gas 6:29 p.m. 20.69
 0.38
 1.80%
19.13 28.65 NA NA 159.27M 0.2873 5.56%
First Trust INDUSTRIALS/PRODUCER Durable 3:59 p.m. 35.89
 0.17
 0.47%
28.31 36.39 NA NA 1.46B 0.0521 0.59%
First Trust Latin America Alphad 3:59 p.m. 20.72
 0.04
 0.19%
17.33 22.76 NA NA 34.19M 0.3286 6.35%
First Trust Materials Alphadex 3:59 p.m. 39.20
 0.23
 0.58%
32.58 39.44 NA NA 268.52M 0.1256 1.29%
First Trust Mid Cap Core Alphadex 3:59 p.m. 60.4751
 0.0851
 0.14%
49.81 60.6199 NA NA 774.08M 0.1264 0.84%
First Trust Nasdaq Clean Edge US Liquid 3:58 p.m. 19.17
 0.05
 0.26%
13.21 19.22 NA NA 75.72M 0.0256 0.53%
First Trust Nasdaq-100 Ex-tech Sector 3:56 p.m. 47.19
 0.1201
 0.26%
38.57 47.29 NA NA 103.82M 0.0736 0.62%
First Trust Technology Alphadex 6:29 p.m. 46.04
 0.03
 0.07%
34.23 46.09 NA NA 628.68M 0.04 0.09%
First Trust Utilities Alphadex 6:29 p.m. 27.34
 0.15
 0.55%
24.89 28.59 NA NA 1.46B 0.1996 2.93%
Global X Brazil Consumer Etf 12:53 p.m. 14.391
 0.0194
 0.14%
11.08 16.04 NA NA 5.76M 0.18 1.25%
Global X Brazil Mid Capital Etf 1:52 p.m. 10.42
 0.09
 0.87%
8.24 10.85 NA NA 4.69M 0.12 1.15%
Global X Canada Preferred Etf 10/16 11.80  UNCH  0.0% 11.50 13.27 NA NA 5.31M 0.0415 4.23%
Global X China Consumer Etf 6:29 p.m. 15.40
 0.12
 0.77%
11.09 15.57 NA NA 89.29M 0.17 1.10%
Global X China Energy Etf 6:29 p.m. 11.10
 0.12
 1.09%
9.67 11.14 NA NA 1.67M 0.21 1.89%
Global X China Financials Etf 3:59 p.m. 16.46
 0.09
 0.55%
12.69 16.51 NA NA 44.44M 0.26 1.58%
Global X China Industrials Etf 3:33 p.m. 14.9494
 0.0494
 0.33%
11.53 15.0999 NA NA 3.74M 0.20 1.34%
Global X China Materials Etf 9:43 a.m. 18.2332
 0.2668
 1.44%
12.71 18.66 NA NA 2.73M 0.16 0.88%
Global X Copper Miners Etf 6:29 p.m. 22.91
 0.44
 1.88%
15.53 26.47 NA NA 53.82M 0.12 0.52%
Global X Fds Global X Social Medical 3:59 p.m. 30.19
 0.05
 0.17%
21.54 30.42 NA NA 134.35M 0.0389 0.13%
Global X Fds Globl 10:21 a.m. 7.8758
 0.0357
 0.46%
7.06 9.46 NA NA 7.87M 0.1425 7.24%
Global X Fds Nasdq China Tech 2:59 p.m. 26.905
 0.215
 0.81%
20.38 26.95 NA NA 13.45M 0.9605 3.58%
Global X FERTILIZERS/POTASH Etf 3:38 p.m. 9.706
 0.0361
 0.37%
8.28 9.87 NA NA 14.55M 0.2884 2.97%
Global X Ftse Andean 40 Etf 1:58 p.m. 9.199
 0.019
 0.21%
7.42 9.199 NA NA 5.98M 0.0874 0.95%
Global X Ftse Nordic Region Etf 3:44 p.m. 23.419
 0.109
 0.47%
18.40 23.63 NA NA 36.53M 0.7183 3.07%
Global X Gold Explorers Etf 3:57 p.m. 22.40
 0.17
 0.75%
18.23 45.90 NA NA 42.83M 8.0542 35.96%
Global X Jpmorgan Efficiente Industries 3:31 p.m. 26.0344
 0.0549
 0.21%
23.85 26.0344 NA NA 5.21M 0.426 1.64%
Global X Jpmorgan US Sector Rota 07/19 25.1322  UNCH  0.0% 23.25 25.76 NA NA 8.80M 0.5434 2.16%
Global X Lithium Etf 6:29 p.m. 30.60
 0.06
 0.20%
23.26 30.66 NA NA 239.41M 0.52 1.70%
Global X Mlp Etf 6:29 p.m. 11.02
 0.10
 0.90%
10.07 12.13 NA NA 460.79M 0.1985 7.21%
Global X Msci Argentina Etf 6:29 p.m. 29.87
 0.11
 0.37%
22.01 31.96 NA NA 175.49M 0.084 0.28%
Global X Msci Greece Etf 6:29 p.m. 10.72
 0.05
 0.46%
6.90 10.79 NA NA 423.56M 0.152 1.42%
Global X Msci Nigeria Etf 6:29 p.m. 19.36
 0.01
 0.05%
14.65 20.52 NA NA 54.44M 0.1046 0.54%
Global X Msci Norway Etf 3:59 p.m. 12.51
 0.09
 0.72%
10.16 12.56 NA NA 125.13M 0.32 2.56%
Global X Msci Portugal Etf 3:59 p.m. 11.83
 0.0782
 0.67%
9.04 11.845 NA NA 42.60M 0.3994 3.38%
Global X Next Emerging & Frontie 6:29 p.m. 22.45
 0.039
 0.17%
18.15 22.65 NA NA 15.71M 0.4816 2.15%
Global X Permanent Etf 07/17 25.425  UNCH  0.0% 22.57 26.34 NA NA 10.17M 0.3126 1.23%
Global X Southeast Asia Etf 3:29 p.m. 15.25
 0.093
 0.61%
12.67 15.35 NA NA 12.20M 0.3562 2.34%
Global X Superdividend Etf 6:29 p.m. 21.91
 0.02
 0.09%
19.74 21.9599 NA NA 925.89M 0.1205 6.60%
Global X Superdividend US Etf 6:29 p.m. 25.57
 0.19
 0.75%
23.36 25.90 NA NA 384.88M 0.1235 5.80%
Global X Superincome Preferred E 6:29 p.m. 12.84
 0.01
 0.08%
12.51 13.98 NA NA 241.48M 0.0735 6.87%
Global X Uranium Etf 6:29 p.m. 14.55
 0.11
 0.75%
11.68 19.33 NA NA 268.97M 0.94 6.46%
Global x Guru Index Etf 3:46 p.m. 27.4844
 0.0955
 0.35%
22.38 27.58 NA NA 57.72M 0.0532 0.19%
Guggenheim Bulletshares 2017 Cor 3:59 p.m. 22.605
 0.015
 0.07%
22.54 22.76 NA NA 684.93M 0.0206 1.10%
Guggenheim Bulletshares 2017 Hig 6:29 p.m. 25.70
 0.01
 0.04%
25.61 26.02 NA NA 642.50M 0.0402 1.88%
Guggenheim Bulletshares 2018 Cor 6:29 p.m. 21.21
 0.01
 0.05%
21.11 21.39 NA NA 1.04B 0.0255 1.45%
Guggenheim Bulletshares 2018 Hig 6:29 p.m. 25.37
 0.01
 0.04%
24.68 25.45 NA NA 1.04B 0.0729 3.45%
Guggenheim Bulletshares 2019 6:29 p.m. 24.69
 0.02
 0.08%
23.54 24.73 NA NA 790.08M 0.0882 4.29%
Guggenheim Bulletshares 2019 Cor 3:59 p.m. 21.27  UNCH  0.0% 21.00 21.49 NA NA 858.24M 0.0298 1.68%
Guggenheim Bulletshares 2020 6:29 p.m. 24.92
 0.01
 0.04%
23.55 24.94 NA NA 498.40M 0.0961 4.63%
Guggenheim Bulletshares 2020 Cor 3:59 p.m. 21.51
 0.01
 0.05%
21.07 21.79 NA NA 961.50M 0.0346 1.94%
Guggenheim Bulletshares 2021 Cor 3:58 p.m. 21.375
 0.005
 0.02%
20.80 21.73 NA NA 612.39M 0.0392 2.21%
Guggenheim Bulletshares 2022 Cor 6:29 p.m. 21.43
 0.01
 0.05%
20.71 21.78 NA NA 536.82M 0.0418 2.34%
Guggenheim Bulletshares 2023 Hig 10:40 a.m. 26.95
 0.003
 0.01%
25.47 27.06 NA NA 29.64M 0.1125 5.01%
Guggenheim Bulletshares 2025 Cor 3:44 p.m. 20.77
 0.01
 0.05%
19.93 22.15 NA NA 52.96M 0.0506 2.93%
Guggenheim China Technology Etf 3:59 p.m. 51.1675
 0.0925
 0.18%
34.29 51.70 NA NA 71.63M 0.5953 1.17%
Guggenheim Enhncd Short Drtn Etf 6:29 p.m. 50.29  UNCH  0.0% 50.04 50.31 NA NA 1.06B 0.0525 1.26%
Guggenheim Msci Emerging Market 1:03 p.m. 33.2978
 0.0478
 0.14%
26.45 33.32 NA NA 13.32M 0.2472 2.97%
Guggenheim Raymond James Sb-1 Equity 3:36 p.m. 40.6117
 0.2083
 0.51%
33.91 40.9135 NA NA 195.87M 0.5947 1.47%
Guggenheim Shipping Etf 6:29 p.m. 12.42
 0.03
 0.24%
10.34 12.70 NA NA 67.07M 0.1515 4.88%
Guggenheim Standard and Poors High Incom 3:49 p.m. 28.55
 0.11
 0.39%
24.35 28.96 NA NA 29.98M 0.6011 8.43%
Guggenheim Standard and Poors Midcap 400 3:20 p.m. 60.62
 0.29
 0.48%
50.24 60.91 NA NA 106.08M 0.1451 0.96%
Guggenheim Standard and Poors Smallcap 6 3:51 p.m. 50.62
 0.32
 0.64%
41.29 51.38 NA NA 35.43M 0.096 0.76%
Guggenheim Dow Jones Industrial 3:55 p.m. 30.5464
 0.1472
 0.48%
26.65 30.87 NA NA 15.27M 0.1854 2.43%
Horizons Active Corporate Bond E 3:58 p.m. 10.76
 0.04
 0.37%
10.61 11.13 46.79 0.2300 557.73M 0.0287 3.20%
Health Care Select Sector Spdr 6:29 p.m. 81.08
 0.53
 0.66%
65.96 81.21 NA NA 17.92B 0.3078 1.52%
International Multi Asset Divers 3:45 p.m. 18.5714
 0.0422
 0.23%
15.49 18.61 NA NA 10.21M 0.0959 6.20%
IQ Arb Merger Arbitrage Etf 3:58 p.m. 30.69
 0.03
 0.10%
28.25 30.84 NA NA 161.12M 0.0613 0.20%
IQ Australia Small Capital Etf 07/19 17.38  UNCH  0.0% 15.30 17.47 NA NA 9.56M 0.28 1.61%
IQ Canada Small Capital Etf 1:01 p.m. 17.485
 0.055
 0.32%
15.36 18.49 NA NA 10.49M 0.2926 1.67%
IQ Global Agribusiness Small Capital 07/19 34.40  UNCH  0.0% 30.41 35.31 NA NA 13.76M 0.3809 1.11%
IQ Global Oil Small-cap Etf 11:40 a.m. 9.88
 0.18
 1.79%
9.03 13.73 NA NA 3.46M 0.361 3.66%
IQ Global Resources Etf 6:29 p.m. 26.04
 0.0626
 0.24%
24.57 26.73 NA NA 179.68M 0.0966 0.37%
IQ Hedge Event-driven Tracker ET 11:08 a.m. 21.0699
 0.0829
 0.40%
19.65 21.0699 NA NA 3.16M 0.4573 2.17%
IQ Hedge LONG/SHORT Tracker Etf 07/19 21.06  UNCH  0.0% 18.86 21.06 NA NA 4.21M 0.0584 0.28%
IQ Hedge Macro Tracker Etf 07/19 25.9679  UNCH  0.0% 22.13 25.98 NA NA 9.09M 0.2667 1.03%
IQ Hedge Market Neutral Tracker 07/19 25.37  UNCH  0.0% 24.70 25.81 NA NA 11.42M 0.3478 1.37%
IQ Hedge Multi-strategy Tracker 3:59 p.m. 29.69
 0.02
 0.07%
28.37 29.7664 NA NA 1.07B 0.0005 0.00%
IQ Real Return Etf 2:12 p.m. 27.4099
 0.0099
 0.04%
26.47 27.46 NA NA 28.78M 0.0026 0.01%
IQ US Real Estate Small Capital Etf 3:58 p.m. 27.45
 0.0973
 0.35%
24.69 28.94 NA NA 120.78M 0.2933 4.27%
Ishares 0-5 Year High Yield Corporation 6:29 p.m. 47.92
 0.01
 0.02%
45.84 48.07 NA NA 2.10B 0.2207 5.53%
Ishares 0-5 Year Investment Grad 3:59 p.m. 50.64
 0.01
 0.02%
49.91 52.0899 NA NA 268.39M 0.0862 2.05%
Ishares 0-5 Year Tips Bond Etf 6:29 p.m. 100.31
 0.06
 0.06%
99.89 101.59 NA NA 967.99M 0.189 2.26%
Ishares 1 10 Year Laddered Corpo 3:59 p.m. 19.14
 0.04
 0.21%
19.10 19.90 NA NA 223.94M 0.058 3.64%
Ishares 1 10 Year Laddered Gover 11:28 a.m. 18.79  UNCH  0.0% 18.77 19.73 NA NA 226.42M 0.048 3.07%
Ishares 1 10 Year Laddered Gover 07/06 18.67  UNCH  0.0% 18.67 19.55 NA NA 3.27M 0.039 2.51%
Ishares 1 5 Year Laddered Corpor 3:52 p.m. 18.73  UNCH  0.0% 18.71 19.20 NA NA 1.87B 0.044 2.82%
Ishares 1 5 Year Laddered Corpor 07/19 18.63  UNCH  0.0% 18.61 19.14 NA NA 57.75M 0.035 2.25%
Ishares 1 5 Year Laddered Govern 3:42 p.m. 18.23  UNCH  0.0% 18.19 18.96 86.81 0.2100 911.50M 0.04 2.64%
Ishares 1 5 Year Laddered Govern 07/19 18.10  UNCH  0.0% 18.10 18.84 181.00 0.1000 26.25M 0.032 2.13%
Ishares 10+ Year Credit Bond Etf 3:59 p.m. 61.9799
 0.1399
 0.23%
57.15 64.28 NA NA 842.93M 0.207 4.01%
Ishares Aaa - A Rated Corporate 2:36 p.m. 52.7301
 0.0127
 0.02%
50.70 54.19 NA NA 105.46M 0.1183 2.69%
Ishares Agency Bond Etf 6:29 p.m. 113.82  UNCH  0.0% 110.31 116.24 NA NA 478.04M 0.1478 1.56%
Ishares ASIA/PACIFIC Dividend ET 11:17 a.m. 49.72
 0.28
 0.56%
44.02 50.00 NA NA 47.23M 0.4752 3.82%
Ishares Balanced Growth Coreptf 1:25 p.m. 20.21
 0.11
 0.55%
18.60 20.73 NA NA 36.38M 0.035 2.08%
Ishares Balanced Growth Coreptf 07/06 20.48  UNCH  0.0% 18.78 20.57 NA NA 6.14M 0.019 1.11%
Ishares Balanced Income Coreptf 2:28 p.m. 21.90
 0.05
 0.23%
21.15 22.40 NA NA 66.25M 0.054 2.96%
Ishares Balanced Income Coreptf 07/19 21.76  UNCH  0.0% 21.09 22.07 NA NA 10.34M 0.036 1.99%
Ishares Cmbs Etf 3:59 p.m. 51.62
 0.09
 0.17%
50.05 53.70 NA NA 227.13M 0.1076 2.50%
Ishares Convertible Bond Etf 07/18 18.85  UNCH  0.0% 16.76 19.23 NA NA 2.36M 0.064 4.08%
Ishares Convertible Bond Etf 3:59 p.m. 18.90
 0.01
 0.05%
18.52 19.31 NA NA 130.41M 0.073 4.63%
Ishares Core 1-5 YR Usd Bond Etf 3:59 p.m. 50.26
 0.02
 0.04%
49.69 51.04 NA NA 980.07M 0.0889 2.12%
Ishares Core 10+ YR Usd Bond Etf 3:31 p.m. 63.90
 0.17
 0.27%
59.26 67.77 NA NA 482.44M 0.1991 3.74%
Ishares Core Aggressive Allocati 6:29 p.m. 52.41
 0.03
 0.06%
45.81 53.71 NA NA 676.09M 0.3966 3.03%
Ishares Core Conservative Alloca 3:59 p.m. 34.22
 0.09
 0.26%
32.05 34.42 NA NA 384.98M 0.141 4.94%
Ishares Core Dividend Growth Etf 6:29 p.m. 31.73
 0.01
 0.03%
26.78 31.7638 NA NA 1.79B 0.1859 2.34%
Ishares Core Growth Allocation F 6:29 p.m. 44.06
 0.01
 0.02%
39.80 44.78 NA NA 1.00B 0.3202 2.91%
Ishares Core High Dividend Etf 6:29 p.m. 83.63
 0.20
 0.24%
77.86 85.84 NA NA 6.55B 0.7181 3.43%
Ishares Core Moderate Allocation 6:29 p.m. 37.49
 0.02
 0.05%
34.82 37.57 NA NA 727.31M 0.2545 2.72%
Ishares Core Msci Eafe Etf 6:29 p.m. 62.40
 0.25
 0.40%
52.26 62.76 NA NA 27.92B 0.9647 3.09%
Ishares Core Msci Europe Etf 6:29 p.m. 48.15
 0.21
 0.44%
38.65 48.52 NA NA 1.26B 0.7912 3.29%
Ishares Core Msci International 1:58 p.m. 54.9873
 0.2423
 0.44%
50.64 54.9898 NA NA 0 0.6775 1.23%
Ishares Core Msci Pacific Etf 3:59 p.m. 55.30
 0.17
 0.31%
47.95 55.39 NA NA 923.51M 0.6389 2.31%
Ishares Core Msci Total Internat 4:00 p.m. 59.26
 0.18
 0.30%
49.32 59.32 NA NA 6.52B 0.7388 2.49%
Ishares Core Standard and Poors 500 Etf 6:29 p.m. 248.74
 0.12
 0.05%
209.57 249.10 NA NA 101.20B 1.117 1.80%
Ishares Core Standard and Poors Total US 6:29 p.m. 56.61
 0.02
 0.04%
47.42 56.71 NA NA 9.08B 0.2408 1.70%
Ishares Core Total Usd Bond Market Etf 3:59 p.m. 51.10  UNCH  0.0% 49.81 53.76 NA NA 1.03B 0.1156 2.72%
Ishares Core US Credit Bond Etf 3:59 p.m. 112.22
 0.11
 0.10%
107.85 114.75 NA NA 1.51B 0.2851 3.05%
Ishares Core US Growth Etf 6:29 p.m. 49.69
 0.02
 0.04%
40.54 49.8828 NA NA 2.50B 0.1693 1.36%
Ishares Core US Reit Etf 3:53 p.m. 49.609
 0.1251
 0.25%
45.36 53.83 NA NA 131.46M 0.4632 3.73%
Ishares Core US Trea Bond Etf 6:29 p.m. 25.30  UNCH  0.0% 24.72 26.33 NA NA 4.61B 0.0335 1.59%
Ishares Core US Value Etf 6:29 p.m. 51.48
 0.04
 0.08%
44.49 52.19 NA NA 2.24B 0.2583 2.01%
Ishares Currency Hedged Global E 07/19 27.17  UNCH  0.0% 25.50 27.25 NA NA 1.36M 0.0284 1.25%
Ishares Currency Hedged Jpx-nikk 2:58 p.m. 27.25
 0.1651
 0.61%
21.17 27.29 NA NA 2.73M 0.1629 1.20%
Ishares Currency Hedged Msci Acw 3:20 p.m. 25.47
 0.01
 0.04%
21.42 26.63 NA NA 61.13M 0.3559 2.79%
Ishares Currency Hedged Msci Acw 07/18 27.13  UNCH  0.0% 23.26 27.40 NA NA 1.36M 0.2972 2.19%
Ishares Currency Hedged Msci Aus 07/18 22.81  UNCH  0.0% 21.17 24.37 NA NA 3.42M 0.515 4.52%
Ishares Currency Hedged Msci Canada 07/19 24.8199  UNCH  0.0% 23.21 25.88 NA NA 11.17M 0.1872 1.51%
Ishares Currency Hedged Msci Eaf 6:29 p.m. 28.39
 0.04
 0.14%
23.74 29.01 NA NA 3.80B 0.446 3.14%
Ishares Currency Hedged Msci Eaf 07/19 28.5927  UNCH  0.0% 23.53 29.02 NA NA 10.01M 0.3754 2.63%
Ishares Currency Hedged Msci Europe 6:29 p.m. 29.31
 0.13
 0.44%
23.69 30.57 NA NA 1.30B 0.4439 3.03%
Ishares Currency Hedged Msci Ger 6:29 p.m. 27.64
 0.09
 0.33%
22.60 29.25 NA NA 504.43M 0.5589 4.04%
Ishares Currency Hedged Msci Ita 3:33 p.m. 16.59
 0.0189
 0.11%
13.45 18.10 NA NA 4.15M 0.415 5.00%
Ishares Currency Hedged Msci Jap 6:29 p.m. 29.81
 0.15
 0.51%
23.23 29.99 NA NA 985.22M 0.2037 1.37%
Ishares Currency Hedged Msci Mex 3:55 p.m. 21.54  UNCH  0.0% 19.99 24.01 NA NA 1.08M 0.2694 2.50%
Ishares Currency Hedged Msci Sou 2:33 p.m. 30.30
 0.2681
 0.89%
23.59 30.46 NA NA 15.15M 0.0731 0.48%
Ishares Currency Hedged Msci Spa 3:58 p.m. 23.26
 0.07
 0.30%
17.78 24.63 NA NA 60.48M 0.2317 1.99%
Ishares Currency Hedged Msci Swi 2:33 p.m. 26.45
 0.06
 0.23%
22.04 27.20 NA NA 3.97M 0.5685 4.30%
Ishares Currency Hedged Msci Uni 12:23 p.m. 23.85
 0.19
 0.80%
21.60 26.21 NA NA 77.51M 0.5543 4.65%
Ishares Edge Msci International Momentum 3:35 p.m. 28.911
 0.0997
 0.35%
23.88 28.94 NA NA 34.69M 0.3446 2.38%
Ishares Edge Msci International Quality 3:35 p.m. 28.2567
 0.1117
 0.40%
23.90 28.50 NA NA 25.43M 0.5319 3.76%
Ishares Edge Msci International Size Fac 07/14 26.73  UNCH  0.0% 23.42 27.12 NA NA 5.35M 0.5986 4.48%
Ishares Edge Msci International Value FA 3:35 p.m. 24.7545
 0.0545
 0.22%
20.44 24.77 NA NA 47.03M 0.307 2.48%
Ishares Edge Msci Min Vol Asia 10:05 a.m. 34.01
 0.0894
 0.26%
28.29 51.33 NA NA 6.80M 0.2348 1.38%
Ishares Edge Msci Min Vol Eafe 6:29 p.m. 70.33
 0.20
 0.28%
60.63 71.88 NA NA 6.63B 1.397 3.97%
Ishares Edge Msci Min Vol Europe 3:35 p.m. 25.0501
 0.1101
 0.44%
20.51 25.64 NA NA 36.32M 0.4614 3.68%
Ishares Edge Msci Min Vol Japan 2:46 p.m. 63.09
 0.215
 0.34%
56.89 64.57 NA NA 31.55M 0.5131 1.63%
Ishares Edge Msci Min Vol Usa ET 6:29 p.m. 49.58
 0.10
 0.20%
43.45 50.03 NA NA 12.87B 0.2584 2.09%
Ishares Edge Msci Multifactor GL 3:44 p.m. 28.16
 0.08
 0.28%
23.33 28.16 NA NA 5.63M 0.2433 1.73%
Ishares Edge Msci Multifactor IN 9:53 a.m. 29.098
 0.008
 0.03%
23.60 29.098 NA NA 8.73M 0.2627 1.81%
Ishares Edge Msci Multifactor IN 3:59 p.m. 27.10
 0.06
 0.22%
22.47 27.16 NA NA 233.06M 0.4202 3.10%
Ishares Edge Msci Multifactor US 6:29 p.m. 29.36
 0.035
 0.12%
24.27 29.40 NA NA 336.17M 0.1197 1.63%
Ishares Edge Msci Multifactor US 12:52 p.m. 37.069
 0.0362
 0.10%
30.34 37.12 NA NA 37.07M 0.0795 0.86%
Ishares Edge Msci Usa Momentum 6:29 p.m. 91.95
 0.09
 0.10%
73.90 92.44 NA NA 2.76B 0.2383 1.04%
Ishares Edge Msci Usa Quality FA 6:29 p.m. 75.90
 0.20
 0.26%
65.06 75.99 NA NA 3.72B 0.393 2.07%
Ishares Edge Msci Usa Size Facto 6:29 p.m. 78.65
 0.035
 0.04%
66.97 78.89 NA NA 283.14M 0.3245 1.65%
Ishares Edge Msci Usa Value Fact 6:29 p.m. 74.94
 0.08
 0.11%
63.06 75.57 NA NA 2.71B 0.4863 2.60%
Ishares Emerging Markets Dividen 6:29 p.m. 41.62
 0.04
 0.10%
33.33 41.6799 NA NA 322.56M 0.5309 5.10%
Ishares Emerging Markets Infrast 3:59 p.m. 34.04
 0.35
 1.04%
27.12 34.04 NA NA 51.06M 0.214 1.26%
Ishares Esg 1 5 Year Usd Corpora 0:00 a.m. 25.13  UNCH  0.0% 25.13 25.13 NA NA 0 0.00 NA%
Ishares Esg Usd Corporate Bond E 11:03 a.m. 25.36  UNCH  0.0% 25.09 25.36 NA NA 0 0.00 NA%
Ishares Exponential Technologies 6:29 p.m. 33.03
 0.14
 0.43%
24.76 33.06 NA NA 1.03B 0.2374 2.88%
Ishares Fallen Angels Usd Bond E 3:13 p.m. 27.4901
 0.0196
 0.07%
25.80 27.60 NA NA 11.00M 0.135 5.90%
Ishares Floating Rate Bond Etf 6:29 p.m. 50.91
 0.01
 0.02%
50.56 50.92 NA NA 5.81B 0.0614 1.45%
Ishares Global Infrastructure ET 3:14 p.m. 24.76
 0.04
 0.16%
23.61 27.97 NA NA 68.71M 0.226 3.65%
Ishares Global Real Estate Etf 07/19 27.59  UNCH  0.0% 27.15 30.56 NA NA 1.38M 0.188 2.73%
Ishares Global Reit Etf 3:59 p.m. 25.75
 0.09
 0.35%
24.19 28.84 NA NA 346.34M 0.2634 4.09%
Ishares Gnma Bond Etf 3:59 p.m. 49.81
 0.08
 0.16%
48.97 51.28 NA NA 174.34M 0.1002 2.41%
Ishares Gold Bullion Etf Non 9:41 a.m. 13.78  UNCH  0.0% 13.28 15.89 NA NA 75.79M 0.00 NA%
Ishares High Quality Canadian BO 07/06 20.99  UNCH  0.0% 20.47 21.34 NA NA 3.67M 0.033 1.89%
Ishares Ibonds Dec 2017 Term Cor 3:54 p.m. 24.83
 0.0099
 0.04%
24.80 25.01 NA NA 175.05M 0.0226 1.09%
Ishares Ibonds Dec 2018 Term Cor 3:58 p.m. 25.17
 0.01
 0.04%
25.04 25.50 NA NA 224.01M 0.0335 1.60%
Ishares Ibonds Dec 2019 Term Cor 3:58 p.m. 25.03
 0.02
 0.08%
24.74 25.38 NA NA 259.06M 0.0399 1.91%
Ishares Ibonds Dec 2020 Term Cor 6:29 p.m. 25.55  UNCH  0.0% 25.03 25.97 NA NA 328.32M 0.0473 2.22%
Ishares Ibonds Dec 2021 Term Cor 6:29 p.m. 25.06
 0.01
 0.04%
24.45 25.66 NA NA 290.70M 0.0519 2.48%
Ishares Ibonds Dec 2021 Term Municipal 3:58 p.m. 25.92
 0.01
 0.04%
24.92 26.27 NA NA 102.38M 0.028 1.30%
Ishares Ibonds Dec 2022 Term Cor 6:29 p.m. 25.28
 0.04
 0.16%
24.43 26.00 NA NA 203.50M 0.0581 2.76%
Ishares Ibonds Dec 2022 Term Municipal 3:59 p.m. 26.175
 0.005
 0.02%
24.98 26.52 NA NA 125.64M 0.0325 1.49%
Ishares Ibonds Dec 2023 Term Cor 3:58 p.m. 25.36
 0.01
 0.04%
24.33 25.94 NA NA 172.45M 0.063 2.98%
Ishares Ibonds Dec 2024 Term Cor 3:50 p.m. 25.1975
 0.0175
 0.07%
24.17 25.83 NA NA 136.07M 0.068 3.24%
Ishares Ibonds Dec 2025 Term Cor 3:59 p.m. 25.14
 0.01
 0.04%
24.08 25.88 NA NA 153.35M 0.0711 3.39%
Ishares Ibonds Mar 2018 Term Cor 3:59 p.m. 24.67
 0.03
 0.12%
24.58 24.94 NA NA 88.81M 0.0239 1.16%
Ishares Ibonds Mar 2018 Term Cor 3:24 p.m. 25.62
 0.0176
 0.07%
25.53 25.83 NA NA 105.04M 0.0301 1.41%
Ishares Ibonds Mar 2020 Term Cor 2:57 p.m. 24.70
 0.0279
 0.11%
24.41 25.11 NA NA 85.22M 0.0387 1.88%
Ishares Ibonds Mar 2020 Term Cor 12:21 p.m. 26.3098
 0.0002
 0.00%
25.90 26.70 NA NA 85.51M 0.0466 2.12%
Ishares Ibonds Mar 2023 Term Cor 1:44 p.m. 24.65
 0.09
 0.37%
23.90 25.77 NA NA 46.84M 0.0556 2.71%
Ishares Ibonds Mar 2023 Term Cor 3:18 p.m. 26.7751
 0.025
 0.09%
25.88 28.39 NA NA 83.00M 0.0645 2.89%
Ishares Ibonds Sep 2017 Term Municipal 3:51 p.m. 27.2001  UNCH  0.0% 27.07 27.45 NA NA 201.28M 0.0192 0.85%
Ishares Ibonds Sep 2018 Term Municipal 6:29 p.m. 25.50
 0.0168
 0.07%
25.29 25.72 NA NA 174.68M 0.0185 0.87%
Ishares Ibonds Sep 2019 Term Municipal 6:29 p.m. 25.58
 0.07
 0.27%
25.15 25.89 NA NA 158.60M 0.0219 1.03%
Ishares Ibonds Sep 2020 Term Municipal 3:51 p.m. 25.71
 0.0393
 0.15%
25.02 26.07 NA NA 191.54M 0.0248 1.16%
Ishares Iboxx $ High Yield EX OI 2:55 p.m. 52.4799
 0.15
 0.29%
50.32 55.47 NA NA 10.50M 0.2504 5.73%
Ishares Incorporated 6:29 p.m. 30.48
 0.13
 0.42%
26.34 35.08 NA NA 416.05M 0.219 1.44%
Ishares Incorporated 6:29 p.m. 29.19
 0.26
 0.88%
20.91 30.75 NA NA 322.55M 0.3803 2.61%
Ishares Incorporated 6:29 p.m. 18.01
 0.06
 0.33%
15.48 26.78 NA NA 137.78M 0.0313 0.35%
Ishares India 50 Etf 4:00 p.m. 35.13
 0.05
 0.14%
26.61 35.45 NA NA 1.04B 0.0398 0.23%
Ishares International Preferred 3:59 p.m. 18.37
 0.02
 0.11%
15.22 18.41 NA NA 79.91M 0.0539 3.52%
Ishares International Treasury B 3:59 p.m. 97.18
 0.46
 0.48%
88.19 102.17 NA NA 660.82M 0.019 0.23%
Ishares Jpx-nikkei 400 Etf 10:04 a.m. 59.0499
 0.2994
 0.51%
51.22 59.65 NA NA 97.43M 0.3564 1.21%
Ishares Msci Acwi Low Carbon Etf 2:59 p.m. 110.28
 0.30
 0.27%
93.20 110.71 NA NA 358.41M 1.1585 2.10%
Ishares Msci All Country Asia EX 3:59 p.m. 70.51
 0.11
 0.16%
53.90 70.71 NA NA 3.82B 0.2866 0.82%
Ishares Msci All Peru Capped Etf 6:29 p.m. 34.99
 0.11
 0.31%
31.38 36.58 NA NA 173.20M 0.6053 3.46%
Ishares Msci Brazil Small-cap ET 3:59 p.m. 14.50
 0.12
 0.83%
10.33 15.23 NA NA 53.65M 0.168 2.32%
Ishares Msci China Etf 3:59 p.m. 58.20
 0.24
 0.41%
42.71 58.715 NA NA 2.72B 0.1919 0.66%
Ishares Msci China Small-cap Etf 3:25 p.m. 47.49
 0.11
 0.23%
39.81 47.90 NA NA 21.37M 0.70 2.95%
Ishares Msci Colombia Capped Etf 1:54 p.m. 14.23
 0.04
 0.28%
11.61 14.90 NA NA 18.50M 0.1036 1.46%
Ishares Msci Eafe Etf Cad Hedged 3:58 p.m. 25.39
 0.05
 0.20%
21.27 25.92 6.96 3.6500 1.40B 0.332 2.62%
Ishares Msci Europe Financials E 4:00 p.m. 22.77
 0.09
 0.40%
15.75 22.85 NA NA 1.43B 0.5535 4.87%
Ishares Msci Europe Small Capital ET 3:43 p.m. 53.6999
 0.1946
 0.36%
41.68 53.7799 NA NA 96.66M 0.6484 2.41%
Ishares Msci Global Agriculture 6:29 p.m. 27.28
 0.0002
 0.00%
23.24 27.49 NA NA 28.64M 0.2621 1.92%
Ishares Msci Global Energy Produ 3:59 p.m. 18.61
 0.084
 0.45%
17.80 21.26 NA NA 35.36M 0.299 3.21%
Ishares Msci Global Silver Miner 6:29 p.m. 11.14
 0.16
 1.46%
9.55 17.10 NA NA 60.16M 0.0632 1.13%
Ishares Msci Indonesia Etf 6:29 p.m. 27.11
 0.02
 0.07%
22.41 27.64 NA NA 500.18M 0.3294 2.43%
Ishares Msci Ireland Capped Etf 3:50 p.m. 43.9128
 0.0172
 0.04%
35.96 44.57 NA NA 70.26M 0.348 1.58%
Ishares Msci New Zealand Capped 3:59 p.m. 46.81
 0.35
 0.74%
39.22 49.93 NA NA 170.86M 0.851 3.64%
Ishares Msci Philippines Etf 6:29 p.m. 36.10
 0.28
 0.77%
30.43 40.40 NA NA 178.69M 0.115 0.64%
Ishares Msci Poland Capped Etf 3:59 p.m. 25.50
 0.02
 0.08%
16.47 25.61 NA NA 345.52M 0.0793 0.62%
Ishares Msci Qatar Capped Etf 3:59 p.m. 17.77
 0.02
 0.11%
16.03 21.11 NA NA 47.09M 0.6629 7.47%
Ishares Msci Saudi Arabia Capped 3:52 p.m. 26.19
 0.0811
 0.31%
19.81 27.63 NA NA 11.79M 0.2598 1.98%
Ishares Msci Uae Capped Etf 2:36 p.m. 17.68
 0.16
 0.90%
15.34 18.00 NA NA 45.08M 0.4682 5.30%
Ishares Msci Usa Equal Weighted 3:55 p.m. 51.825
 0.005
 0.01%
43.88 51.9047 NA NA 129.56M 0.209 1.61%
Ishares Msci Usa Esg Optimized E 07/18 53.815  UNCH  0.0% 48.26 53.82 NA NA 8.07M 0.2447 1.82%
Ishares Msci Usa Esg Select Etf 3:46 p.m. 103.995
 0.0349
 0.03%
102.786 104.78 NA NA 592.77M 0.00 NA%
Ishares Phlx Semiconductor Etf 4:00 p.m. 151.23
 0.44
 0.29%
98.88 155.95 NA NA 1.07B 0.3598 0.96%
Ishares Russell Top 200 Etf 6:29 p.m. 56.58
 0.09
 0.16%
47.55 56.64 NA NA 113.16M 0.2767 1.96%
Ishares Russell Top 200 Growth E 3:58 p.m. 66.46
 0.04
 0.06%
53.70 66.59 NA NA 883.92M 0.2476 1.49%
Ishares Russell Top 200 Value ET 3:51 p.m. 48.9967
 0.1332
 0.27%
42.98 49.94 NA NA 235.18M 0.2904 2.37%
Ishares Short-term National Municipal 6:29 p.m. 106.01
 0.04
 0.04%
104.44 106.67 NA NA 1.50B 0.0792 0.90%
Ishares Silver Bullion Etf Hedge 2:54 p.m. 9.03  UNCH  0.0% 8.50 11.71 NA -4.9700 47.41M 0.00 NA%
Ishares Silver Bullion Etf N 07/19 8.18  UNCH  0.0% 7.93 10.77 NA -3.3100 18.41M 0.00 NA%
Ishares Tips Bond Etf 6:29 p.m. 113.41
 0.28
 0.25%
110.90 117.08 NA NA 23.23B 0.2919 3.09%
Ishares Treasury Floating Rate B 1:02 p.m. 50.20
 0.0066
 0.01%
50.00 50.23 NA NA 20.08M 0.0385 0.92%
Ishares Trust 3:59 p.m. 49.73
 0.05
 0.10%
48.36 51.95 NA NA 24.86M 0.1299 3.13%
Ishares Trust Ishares Msci Eafe 3:43 p.m. 64.28
 0.27
 0.42%
53.81 64.67 NA NA 128.56M 1.0603 6.60%
Ishares Trust Ishares Msci Globa 3:40 p.m. 55.7064
 0.0519
 0.09%
46.71 56.21 NA NA 22.28M 0.7651 2.75%
Ishares Yield Optimized Bond Etf 3:28 p.m. 25.109
 0.001
 0.00%
24.45 25.35 NA NA 17.58M 0.0735 3.51%
Ishares3 Year International Trea 3:29 p.m. 83.069
 0.6632
 0.81%
75.36 84.06 NA NA 74.76M 0.069 1.00%
Industrial Select Sector Spdr 6:29 p.m. 68.91
 0.39
 0.56%
56.27 69.58 NA NA 11.12B 0.3236 1.88%
Kbw Bank Etf 6:29 p.m. 43.52
 0.03
 0.07%
31.09 47.00 NA NA 3.26B 0.1532 1.41%
Kbw Capital Markets Etf 3:35 p.m. 50.6577
 0.1777
 0.35%
38.08 50.6577 NA NA 106.38M 0.2414 1.91%
Kbw Insurance Etf 6:29 p.m. 90.19
 0.25
 0.28%
71.00 90.28 NA NA 906.41M 0.3352 1.49%
Kbw Regional Banking Etf 6:29 p.m. 54.74
 0.09
 0.16%
39.15 59.68 NA NA 3.88B 0.199 1.45%
Market Vectors Agribusiness Etf 6:29 p.m. 56.56
 0.06
 0.11%
48.48 56.69 NA NA 913.44M 1.098 1.95%
Market Vectors Coal Etf 6:29 p.m. 14.48
 0.03
 0.21%
9.93 14.74 NA NA 114.39M 0.132 0.92%
Market Vectors Gaming Etf 11:24 a.m. 40.37
 0.01
 0.03%
32.39 41.60 NA NA 22.20M 1.066 2.65%
Market Vectors Global Alternative Energy 3:50 p.m. 61.4868
 0.1636
 0.27%
47.83 61.79 NA NA 78.89M 1.071 1.75%
Market Vectors Gold Miners Etf 6:29 p.m. 22.32
 0.14
 0.63%
18.58 31.79 NA NA 11.18B 0.055 0.25%
Market Vectors Lehman Amt-free Intermedi 6:29 p.m. 24.06
 0.01
 0.04%
22.74 24.82 NA NA 1.62B 0.0413 2.06%
Market Vectors Lehman Amt-free Long Muni 3:48 p.m. 20.0152
 0.0552
 0.28%
18.66 21.05 NA NA 169.13M 0.0487 2.92%
Market Vectors Lehman Amt-free Short Mun 3:53 p.m. 17.5507
 0.0093
 0.05%
16.99 17.80 NA NA 273.79M 0.0175 1.20%
Market Vectors Nuclear Energy Etf 10:47 a.m. 50.98
 0.012
 0.02%
44.80 52.20 NA NA 39.10M 1.719 3.38%
Market Vectors Russia Etf 6:29 p.m. 20.29
 0.07
 0.34%
17.37 22.19 NA NA 2.70B 0.334 1.65%
Market Vectors Solar Energy Etf 3:14 p.m. 41.4861
 0.3029
 0.73%
33.65 45.51 NA NA 12.45M 1.425 3.44%
Materials Select Sector Spdr 6:29 p.m. 55.25
 0.41
 0.74%
45.56 55.70 NA NA 3.68B 0.2524 1.83%
Morgan Stanley Technology Etf 6:29 p.m. 76.79
 0.05
 0.07%
55.18 76.9386 NA NA 750.62M 0.1571 0.82%
NA 07/19 25.14  UNCH  0.0% 24.53 25.17 NA NA 3.14M 0.0535 2.56%
NA 2:59 p.m. 26.59
 0.57
 2.19%
25.53 26.66 NA NA 0 0.00 NA%
NA 6:29 p.m. 10.76
 0.134
 1.26%
8.97 30.47 NA NA 3.23M 0.00 NA%
NA 07/18 28.53  UNCH  0.0% 23.72 48.83 NA NA 1.43M 0.00 NA%
Nuveen PA Investment Quality Municipal 3:59 p.m. 13.57
 0.04
 0.30%
12.67 15.57 NA NA 221.20M 0.0585 5.17%
Oppenheimer Financials Sector 3:54 p.m. 61.72
 0.2799
 0.46%
46.35 62.51 NA NA 33.95M 0.166 1.08%
Oppenheimer Ultra Dividend Reven 3:55 p.m. 33.6836
 0.1236
 0.37%
30.58 35.66 NA NA 506.90M 0.3512 4.17%
Powershares Active US Real Estat 2:35 p.m. 79.47
 0.527
 0.67%
71.29 83.62 NA NA 27.81M 1.6871 8.49%
Powershares Build America Bond P 6:29 p.m. 30.02
 0.01
 0.03%
28.75 31.86 NA NA 969.65M 0.1002 4.01%
Powershares Cef Income Composite 6:29 p.m. 23.88
 0.04
 0.17%
21.14 23.92 NA NA 690.13M 0.1308 6.57%
Powershares Chinese Yuan Dim Sum 3:43 p.m. 22.80
 0.14
 0.62%
21.36 23.25 NA NA 58.14M 0.07 0.31%
Powershares Developed Europacifi 07/17 27.86  UNCH  0.0% 24.92 28.75 NA NA 1.39M 0.3802 5.46%
Powershares Dwa Momentum & Low V 07/14 28.6143  UNCH  0.0% 24.09 28.6143 NA NA 14.31M 0.0643 0.90%
Powershares Dwa Nasdaq Momentum 2:52 p.m. 93.8348
 0.1049
 0.11%
72.22 93.9399 NA NA 37.53M 0.00 NA%
Powershares Dwa Smallcap Momentu 4:00 p.m. 44.20
 0.03
 0.07%
34.17 44.25 NA NA 187.85M 0.1508 1.37%
Powershares Dwa Tactical Multi A 3:49 p.m. 27.8332
 0.0768
 0.28%
26.30 28.86 NA NA 115.51M 0.0992 4.28%
Powershares Dwa Tactical Sector 3:59 p.m. 26.02
 0.05
 0.19%
23.48 26.58 NA NA 131.40M 0.1074 1.66%
Powershares Emerging Infrastruct 6:29 p.m. 35.91
 0.0513
 0.14%
29.90 36.98 NA NA 19.75M 0.1356 1.51%
Powershares Europe Currency Hedg 3:12 p.m. 23.003
 0.1561
 0.67%
20.50 25.20 NA NA 8.05M 0.3106 5.40%
Powershares Exchange Traded Fund 11:25 a.m. 105.69
 0.06
 0.06%
105.38 105.70 NA NA 372.03M 0.00 NA%
Powershares Ftse International L 1:19 p.m. 28.46
 0.05
 0.17%
24.17 28.87 NA NA 142.30M 0.3103 4.37%
Powershares Fundamental Investme 3:44 p.m. 25.6901
 0.0199
 0.08%
24.98 26.20 NA NA 39.82M 0.06 0.23%
Powershares Fundamental Pure Lar 3:59 p.m. 48.86
 0.045
 0.09%
40.45 48.96 NA NA 46.42M 0.2204 1.80%
Powershares Fundamental Pure Mid 3:39 p.m. 44.66
 0.42
 0.95%
38.37 44.7447 NA NA 26.80M 0.1426 1.28%
Powershares Global Agriculture P 07/19 25.82  UNCH  0.0% 22.19 26.05 NA NA 23.24M 0.1139 1.77%
Powershares Global Gold & Precio 3:59 p.m. 19.17
 0.1332
 0.70%
15.80 27.14 NA NA 37.38M 0.0412 0.22%
Powershares Global Short Term HI 3:59 p.m. 24.34
 0.10
 0.41%
23.95 28.83 NA NA 195.94M 0.1108 5.46%
Powershares International Buybac 3:59 p.m. 33.18
 0.32
 0.97%
26.77 33.25 NA NA 159.26M 0.0882 1.06%
Powershares International Corpor 3:59 p.m. 26.66
 0.205
 0.78%
23.86 27.41 NA NA 178.62M 0.0325 1.46%
Powershares Japan Currency Hedge 07/06 27.95  UNCH  0.0% 22.6999 28.7216 NA NA 1.40M 0.1771 2.53%
Powershares Kbw Bank Portfolio 4:00 p.m. 49.02
 0.08
 0.16%
34.35 51.45 NA NA 965.69M 0.1806 1.48%
Powershares Kbw High Dividend YI 3:59 p.m. 24.27
 0.05
 0.21%
21.06 24.94 NA NA 309.44M 0.1755 8.68%
Powershares Kbw Premium Yield Equity 3:59 p.m. 37.59
 0.31
 0.82%
31.94 39.30 NA NA 259.37M 0.2166 6.92%
Powershares Kbw Property & Casua 3:57 p.m. 59.3609
 0.2709
 0.46%
49.29 59.43 NA NA 106.85M 0.2397 1.62%
Powershares Kbw Regional Banking 3:59 p.m. 53.31
 0.08
 0.15%
40.62 58.72 NA NA 234.56M 0.2501 1.88%
Powershares Ladderrite 0 5 Year 3:58 p.m. 24.97
 0.0214
 0.09%
24.70 25.47 NA NA 24.97M 0.0381 1.84%
Powershares Multi Strategy Alter 11:19 a.m. 21.92
 0.1122
 0.51%
21.23 23.21 NA NA 4.38M 0.345 1.57%
Powershares NYSE Century Portfol 07/17 30.48  UNCH  0.0% 25.37 31.14 NA NA 4.57M 0.0516 0.68%
Powershares Russell 1000 Equity WT P 3:59 p.m. 29.00
 0.06
 0.21%
24.83 29.15 NA NA 330.54M 0.0903 1.25%
Powershares Russell 1000 Low Bet 3:59 p.m. 29.47
 0.16
 0.55%
25.34 29.51 NA NA 166.51M 0.0984 1.34%
Powershares Russell 2000 Equal W 3:51 p.m. 40.7579
 0.4499
 1.12%
33.16 40.776 NA NA 22.42M 0.108 1.06%
Powershares Russell 2000 Pure Grade 3:57 p.m. 30.21
 0.201
 0.67%
23.31 30.25 NA NA 36.25M 0.0427 0.57%
Powershares Russell 2000 Pure VA 3:34 p.m. 29.606
 0.0246
 0.08%
24.50 31.42 NA NA 79.94M 0.1027 1.39%
Powershares Russell Midcap Pure 3:17 p.m. 30.60
 0.1399
 0.46%
27.48 32.53 NA NA 58.14M 0.2212 2.89%
Powershares Russell Midcap Pure 3:59 p.m. 37.37
 0.0385
 0.10%
29.02 37.50 NA NA 72.87M 0.0496 0.54%
Powershares Russell Top 200 Pure 3:59 p.m. 36.59
 0.11
 0.30%
30.59 36.75 NA NA 80.50M 0.18 0.49%
Powershares Russell Top 200 Pure 3:59 p.m. 41.57
 0.184
 0.45%
32.55 41.57 NA NA 178.75M 0.10 0.24%
Powershares Senior Loan Portfoli 6:29 p.m. 23.22
 0.04
 0.17%
22.96 23.46 NA NA 9.09B 0.0643 3.32%
Powershares Standard and Poors 500 Downs 1:34 p.m. 25.90
 0.04
 0.15%
21.43 25.91 NA NA 94.53M 0.0667 1.03%
Powershares Standard and Poors 500 Ex-ra 6:29 p.m. 30.92  UNCH  0.0% 26.40 31.01 NA NA 228.78M 0.0375 1.46%
Powershares Standard and Poors 500 High 6:29 p.m. 40.45
 0.04
 0.10%
36.55 41.21 NA NA 3.04B 0.0974 2.89%
Powershares Standard and Poors 500 High 3:59 p.m. 38.29
 0.14
 0.36%
30.08 38.81 NA NA 155.07M 0.2343 2.45%
Powershares Standard and Poors 500 Low V 6:29 p.m. 45.14
 0.05
 0.11%
39.61 45.69 NA NA 7.04B 0.0825 2.19%
Powershares Standard and Poors 500 Momen 07/14 30.32  UNCH  0.0% 23.45 30.33 NA NA 1.52M 0.0151 0.20%
Powershares Standard and Poors 500 Value 3:58 p.m. 32.1966
 0.046
 0.14%
21.8299 32.33 NA NA 1.61M 0.0538 0.67%
Powershares Standard and Poors Emerging 3:59 p.m. 24.56
 0.03
 0.12%
20.47 24.69 NA NA 273.84M 0.1343 2.19%
Powershares Standard and Poors Internati 6:29 p.m. 32.95
 0.04
 0.12%
27.95 33.03 NA NA 476.13M 0.312 3.79%
Powershares Standard and Poors MC LV Por 3:59 p.m. 43.8997
 0.0203
 0.05%
37.36 44.18 NA NA 943.84M 0.1467 1.34%
Powershares Standard and Poors SC LV Por 3:59 p.m. 44.33
 0.12
 0.27%
36.89 44.78 NA NA 930.93M 0.2545 2.30%
Powershares Standard and Poors Smallcap 4:00 p.m. 52.34
 1.06
 2.07%
43.65 53.35 NA NA 49.72M 0.7444 5.69%
Powershares Standard and Poors Smallcap 2:00 p.m. 47.611