NCM Financial, LLC

U.S. MARKET

Small cap

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
IWO	ISHARES RUSSELL 2000 GROWTH INDEX FUN	63.45	0.14	0.21%	62.75	64.01	62.53	63.31	1261257.75
JKJ	ISHARES MORNINGSTAR SMALL CORE INDEX FUN	66.22	0.09	0.13%	65.78	66.74	65.60	66.13	6605.00
IWN	ISHARES RUSSELL 2000 VALUE INDEX FUN	54.07	0.02	0.04%	53.55	54.52	53.35	54.05	1478047.50
IWM	ISHARES RUSSELL 2000 INDEX FUN	58.08	0.04	0.07%	57.43	58.58	57.27	58.04	55377728.00
IJS	ISHARES S&P SMALLCAP 600 VALUE INDEX FUN	54.11	0.03	0.06%	53.62	54.64	53.41	54.08	88988.00
IJT	ISHARES S&P SMALLCAP 600 GROWTH INDEX FUN	52.90	0.08	0.14%	52.42	53.34	52.14	52.82	131583.00
IJR	ISHARES S&P SMALLCAP 600 INDEX FUN	50.82	0.03	0.05%	50.28	51.26	50.11	50.79	1485005.75
IWC	INDEX FUND	36.68	0.03	0.07%	36.49	36.90	36.27	36.65	170492.00

Mid Cap

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
IWP	ISHARES RUSSELL MIDCAP GROWTH INDEX FUN	42.49	0.11	0.26%	42.09	42.67	42.00	42.38	1154432.75
IWS	ISHARES RUSSELL MIDCAP VALUE INDEX FUN	34.76	-0.03	-0.09%	34.51	34.96	34.40	34.79	1670473.25
IWR	ISHARES RUSSELL MIDCAP INDEX FUN	77.45	-0.04	-0.03%	76.75	77.87	76.63	77.48	712461.00
IJJ	ISHARES S&P MIDCAP 400 VALUE INDEX FUN	61.42	-0.10	-0.05%	61.00	61.79	60.73	61.51	72349.00
IJK	ISHARES S&P MIDCAP 400 GROWTH INDEX FUN	73.75	-0.09	-0.12%	73.26	74.26	72.77	73.84	101227.75
JKG	ISHARES MORNINGSTAR MID CORE INDEX FUN	63.82	0.28	0.44%	63.46	64.10	63.46	63.53	3741.00
IJH	ISHARES S&P MIDCAP 400 INDEX FUN	68.03	-0.24	-0.15%	67.51	68.62	67.33	68.27	841134.00

Large Cap

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
IVV	ISHARES S&P 500 INDEX FUN	107.51	0.35	0.33%	106.59	107.74	106.40	107.16	3104497.75
JKD	ISHARES MORNINGSTAR LARGE CORE INDEX FUN	61.61	-0.13	-0.21%	61.43	61.92	61.24	61.73	12535.00
IWF	ISHARES RUSSELL 1000 GROWTH INDEX FUN	47.34	0.05	0.11%	46.99	47.50	46.92	47.29	1674467.00
OEF	ISHARES S&P 100 INDEX FUN	49.77	0.14	0.28%	49.32	49.81	49.31	49.63	382343.00
IVE	ISHARES S&P 500 VALUE INDEX FUN	50.88	0.17	0.34%	50.37	50.96	50.31	50.71	429184.00
IWD	ISHARES RUSSELL 1000 VALUE INDEX FUN	55.41	0.04	0.07%	55.06	55.61	54.86	55.37	1096703.00
NY	ISHARES NYSE 100 INDEX FUN	53.32	0.14	0.26%	52.93	53.42	52.93	53.18	10290.00
IVW	ISHARES S&P 500 GROWTH INDEX FUN	55.72	0.15	0.27%	55.25	55.90	55.21	55.57	650091.00
IWB	ISHARES RUSSELL 1000 INDEX FUN	58.74	0.16	0.27%	58.30	58.90	58.17	58.58	1252435.50
KLD	ISHARES KLD SELECT SOCIAL INDEX FUN	46.65	0.02	0.05%	46.83	46.83	46.59	46.63	2819.00

Broad USA Market

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
IWW	ISHARES RUSSELL 3000 VALUE INDEX FUN	72.26	0.10	0.14%	71.86	72.41	71.59	72.16	24547.25
IWZ	ISHARES RUSSELL 3000 GROWTH INDEX FUN	38.40	0.11	0.28%	38.25	38.41	38.16	38.29	21501.00
ISI	ISHARES S&P 1500 INDEX FUN	48.01	0.08	0.16%	47.56	48.13	47.56	47.94	29683.00
IYY	ISHARES DOW JONES U.S. INDEX FUN	52.97	0.11	0.21%	52.60	53.08	52.47	52.86	35189.00
NYC	ISHARES NYSE COMPOSITE INDEX FUN	63.78	0.08	0.13%	63.39	63.84	63.39	63.70	15780.00
IWV	ISHARES RUSSELL 3000 INDEX FUN	62.38	0.09	0.14%	61.86	62.60	61.78	62.29	557293.00

Value

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
IWW	ISHARES RUSSELL 3000 VALUE INDEX FUN	72.26	0.10	0.14%	71.86	72.41	71.59	72.16	24547.25
JKL	ISHARES MORNINGSTAR SMALL VALUE INDEX FUN	61.15	-0.20	-0.18%	60.65	61.59	60.52	61.34	17213.00
IWN	ISHARES RUSSELL 2000 VALUE INDEX FUN	54.07	0.02	0.04%	53.55	54.52	53.35	54.05	1478047.50
IWS	ISHARES RUSSELL MIDCAP VALUE INDEX FUN	34.76	-0.03	-0.09%	34.51	34.96	34.40	34.79	1670473.25
IJS	ISHARES S&P SMALLCAP 600 VALUE INDEX FUN	54.11	0.03	0.06%	53.62	54.64	53.41	54.08	88988.00
JKI	ISHARES MORNINGSTAR MID VALUE INDEX FUN	60.64	0.10	0.16%	60.17	60.82	60.17	60.53	3554.00
IJJ	ISHARES S&P MIDCAP 400 VALUE INDEX FUN	61.42	-0.10	-0.05%	61.00	61.79	60.73	61.51	72349.00
JKF	ISHARES MORNINGSTAR LARGE VALUE INDEX FUN	52.52	0.09	0.17%	52.08	52.60	52.03	52.43	13801.00
IVE	ISHARES S&P 500 VALUE INDEX FUN	50.88	0.17	0.34%	50.37	50.96	50.31	50.71	429184.00
IWD	ISHARES RUSSELL 1000 VALUE INDEX FUN	55.41	0.04	0.07%	55.06	55.61	54.86	55.37	1096703.00

Growth

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
IWZ	ISHARES RUSSELL 3000 GROWTH INDEX FUN	38.40	0.11	0.28%	38.25	38.41	38.16	38.29	21501.00
IWO	ISHARES RUSSELL 2000 GROWTH INDEX FUN	63.45	0.14	0.21%	62.75	64.01	62.53	63.31	1261257.75
IWP	ISHARES RUSSELL MIDCAP GROWTH INDEX FUN	42.49	0.11	0.26%	42.09	42.67	42.00	42.38	1154432.75
JKK	ISHARES MORNINGSTAR SMALL GROWTH INDEX FUN	60.30	-0.02	0.03%	59.50	60.76	59.50	60.32	4793.00
IWF	ISHARES RUSSELL 1000 GROWTH INDEX FUN	47.34	0.05	0.11%	46.99	47.50	46.92	47.29	1674467.00
JKE	ISHARES MORNINGSTAR LARGE GROWTH INDEX FUN	55.31	0.17	0.31%	54.84	55.49	54.80	55.14	66631.00
IJK	ISHARES S&P MIDCAP 400 GROWTH INDEX FUN	73.75	-0.09	-0.12%	73.26	74.26	72.77	73.84	101227.75
IJT	ISHARES S&P SMALLCAP 600 GROWTH INDEX FUN	52.90	0.08	0.14%	52.42	53.34	52.14	52.82	131583.00
JKH	ISHARES MORNINGSTAR MID GROWTH INDEX FUN	70.45	0.01	0.01%	70.33	70.92	70.06	70.44	3467.00
IVW	ISHARES S&P 500 GROWTH INDEX FUN	55.72	0.15	0.27%	55.25	55.90	55.21	55.57	650091.00

Basic Materials

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
IYM	ISHARES DOW JONES U.S. BASIC MATERIALS SECTOR INDE	55.95	0.17	0.30%	55.20	56.71	55.09	55.78	712270.00

Consumer Services

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
IYC	ISHARES DOW JONES U.S. CONSUMER SERVICES SECTOR IN	52.75	0.47	0.90%	52.11	52.81	52.06	52.28	57688.50

Consumer Goods

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
ITB	ISHARES DOW JONES U.S. HOME CONSTRUCTION INDEX FUN	11.72	0.15	1.30%	11.49	11.84	11.49	11.57	204762.00
IYK	ISHARES DOW JONES U.S. CONSUMER GOODS SECTOR INDEX	53.99	0.17	0.32%	53.66	54.00	53.66	53.82	22772.00

Energy

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
IXC	ISHARES S&P GLOBAL ENERGY SECTOR INDEX FUN	35.94	0.01	0.03%	35.65	36.14	35.49	35.90	136541.75
IEZ	ISHARES DOW JONES U.S. OIL EQUIPMENT & SERVICES IN	42.69	-0.32	-0.74%	42.40	43.45	42.21	43.01	264184.00
IYE	ISHARES DOW JONES U.S. ENERGY SECTOR INDEX FUN	33.46	-0.14	-0.20%	33.20	33.73	33.13	33.59	153594.00
IEO	ISHARES DOW JONES U.S. OIL & GAS EXPLORATION & PRO	51.37	-0.54	-0.53%	51.27	52.21	51.04	51.91	301970.00

Health Care

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
IHI	ISHARES DOW JONES U.S. MEDICAL DEVICES INDEX FUN	49.23	-0.35	-0.41%	49.14	49.60	49.13	49.58	21796.00
IHE	ISHARES DOW JONES U.S. PHARMACEUTICALS INDEX FUN	53.37	0.25	0.46%	53.11	53.38	52.82	53.12	19443.00
IYH	ISHARES DOW JONES U.S. HEALTHCARE SECTOR INDEX FUN	59.63	0.23	0.38%	59.36	59.67	59.06	59.40	40660.00
IHF	ISHARES DOW JONES U.S. HEALTHCARE PROVIDERS INDEX	44.63	0.28	0.63%	44.04	44.68	43.98	44.35	46681.00
IXJ	ISHARES S&P GLOBAL HEALTHCARE SECTOR INDEX FUN	49.02	0.04	0.08%	48.54	49.14	48.39	48.98	91002.00

Financial

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
ICF	ISHARES COHEN & STEERS REALTY MAJORS INDEX FUN	46.14	-0.96	-2.04%	46.27	47.02	45.84	47.10	1359842.50
IAT	ISHARES DOW JONES U.S. REGIONAL BANKS INDEX FUN	19.99	-0.03	-0.10%	19.74	20.08	19.65	20.02	28860.00
IAK	ISHARES DOW JONES U.S. INSURANCE INDEX FUN	25.79	0.03	0.12%	25.89	25.92	25.73	25.76	8970.00
IAI	ISHARES DOW JONES U.S. BROKER-DEALERS INDEX FUN	27.96	0.16	0.58%	27.55	27.98	27.45	27.80	552813.00
IYF	ISHARES DOW JONES U.S. FINANCIAL SECTOR INDEX FUN	50.75	-0.16	-0.31%	50.08	50.90	50.06	50.91	2442989.25
IYR	ISHARES DOW JONES U.S. REAL ESTATE INDEX FUN	40.68	-0.62	-0.72%	40.65	41.31	40.32	41.29	21547756.00
IXG	ISHARES S&P GLOBAL FINANCIALS SECTOR INDEX FUN	46.15	-0.04	-0.05%	45.72	46.42	45.72	46.19	53012.00
IYG	ISHARES DOW JONES U.S. FINANCIAL SERVICES INDEX FU	53.64	-0.18	-0.33%	53.00	53.82	52.81	53.82	1310256.00

Industrial

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
IYJ	ISHARES DOW JONES U.S. INDUSTRIAL SECTOR INDEX FUN	50.95	0.43	0.84%	50.42	51.05	50.36	50.52	112659.75
ITA	ISHARES DOW JONES U.S. AEROSPACE & DEFENSE INDEX F	47.25	0.16	0.34%	46.84	47.42	46.76	47.09	18117.00
EXI	ISHARES S&P GLOBAL INDUSTRIALS SECTOR INDEX FUN	43.26	0.25	0.59%	42.71	43.28	42.71	43.01	5380.00

Natural Resources

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
IGE	ISHARES S&P NORTH AMERICAN NATURAL RESOURCES SECTO	33.74	-0.03	-0.05%	33.41	34.14	33.38	33.77	325575.00

Technology

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
IXN	ISHARES S&P GLOBAL TECHNOLOGY SECTOR INDEX FUN	52.39	0.11	0.21%	52.13	52.59	51.81	52.28	24043.00
IGN	ISHARES S&P NORTH AMERICAN TECHNOLOGY-MULTIMEDIA N	26.14	-0.12	-0.23%	26.12	26.41	26.04	26.26	122064.00
IGW	ISHARES S&P NORTH AMERICAN TECHNOLOGY-SEMICONDUCTO	41.83	0.08	0.18%	41.53	42.39	41.50	41.75	110165.75
IGM	ISHARES S&P NORTH AMERICAN TECHNOLOGY SECTOR INDEX	50.34	0.14	0.28%	50.00	50.48	49.84	50.20	80035.00
IYW	ISHARES DOW JONES U.S. TECHNOLOGY SECTOR INDEX FUN	53.13	0.08	0.14%	52.88	53.33	52.67	53.05	274239.00
IGV	ISHARES S&P NORTH AMERICAN TECHNOLOGY-SOFTWARE IND	44.39	0.30	0.68%	43.91	44.68	43.84	44.09	199307.00

Telecommunications

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
IYZ	ISHARES DOW JONES U.S. TELECOMMUNICATIONS SECTOR I	17.70	0.09	0.51%	17.55	17.71	17.53	17.61	233649.00
IXP	ISHARES S&P GLOBAL TELECOMMUNICATIONS SECTOR INDEX	53.78	-0.10	-0.16%	53.60	53.88	53.47	53.87	19320.00

Transportation

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
IYT	ISHARES DOW JONES TRANSPORTATION AVERAGE INDEX FUN	68.90	0.77	1.13%	67.97	69.21	67.81	68.13	551851.00

Utilities

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
IDU	ISHARES DOW JONES U.S. UTILITIES SECTOR INDEX FUN	69.50	-0.20	-0.14%	69.56	69.95	69.21	69.70	25143.00

Real Estate

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
ICF	ISHARES COHEN & STEERS REALTY MAJORS INDEX FUN	46.14	-0.96	-2.04%	46.27	47.02	45.84	47.10	1359842.50
IYR	ISHARES DOW JONES U.S. REAL ESTATE INDEX FUN	40.68	-0.62	-0.72%	40.65	41.31	40.32	41.29	21547756.00

Speciality

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
IGN	ISHARES S&P NORTH AMERICAN TECHNOLOGY-MULTIMEDIA N	26.14	-0.12	-0.23%	26.12	26.41	26.04	26.26	122064.00
IGW	ISHARES S&P NORTH AMERICAN TECHNOLOGY-SEMICONDUCTO	41.83	0.08	0.18%	41.53	42.39	41.50	41.75	110165.75
IGM	ISHARES S&P NORTH AMERICAN TECHNOLOGY SECTOR INDEX	50.34	0.14	0.28%	50.00	50.48	49.84	50.20	80035.00
DVY	ISHARES DOW JONES SELECT DIVIDEND INDEX FUN	41.76	-0.06	-0.09%	41.60	42.00	41.46	41.82	410825.00
IGE	ISHARES S&P NORTH AMERICAN NATURAL RESOURCES SECTO	33.74	-0.03	-0.05%	33.41	34.14	33.38	33.77	325575.00
IGV	ISHARES S&P NORTH AMERICAN TECHNOLOGY-SOFTWARE IND	44.39	0.30	0.68%	43.91	44.68	43.84	44.09	199307.00
KLD	ISHARES KLD SELECT SOCIAL INDEX FUN	46.65	0.02	0.05%	46.83	46.83	46.59	46.63	2819.00
IYG	ISHARES DOW JONES U.S. FINANCIAL SERVICES INDEX FU	53.64	-0.18	-0.33%	53.00	53.82	52.81	53.82	1310256.00
IYT	ISHARES DOW JONES TRANSPORTATION AVERAGE INDEX FUN	68.90	0.77	1.13%	67.97	69.21	67.81	68.13	551851.00

Commodities

Symbol

Name

Last

Change

Change %

Open

High

Low

Prev. Close

Share Volume

Precious Metal

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
IAU	ISHARES COMEX GOLD TRUST	107.55	0.54	0.50%	107.46	108.09	107.14	107.01	225784.75
SLV	ISHARES SILVER TRUST	17.09	-0.03	-0.18%	17.15	17.32	16.98	17.12	9629692.00

Broad U.S. Bond Market

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
AGG	ISHARES LEHMAN AGGREGATE BOND FUN	104.37	0.09	0.09%	104.24	104.46	104.18	104.28	435501.00

Corporate

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
LQD	ISHARES IBOXX $ INVESTMENT GRADE CORPORATE BOND FU	105.29	0.25	0.24%	105.03	105.32	104.65	105.04	696613.00
CIU	ISHARES LEHMAN INTERMEDIATE CREDIT BOND FUN	103.05	0.24	0.23%	102.98	103.13	102.55	102.81	151655.00
HYG	ISHARES IBOXX $ HIGH YIELD CORPORATE BOND FUN	85.60	0.07	0.08%	85.47	85.65	85.37	85.53	555898.75
CFT	ISHARES LEHMAN CREDIT BOND FUN	101.77	0.17	0.17%	101.40	101.83	100.95	101.60	19366.00
CSJ	ISHARES LEHMAN 1-3 YEAR CREDIT BOND FUN	104.20	-0.02	-0.02%	104.19	104.27	104.04	104.22	285217.00

Treasury

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
SHY	ISHARES LEHMAN 1-3 YEAR TREASURY BOND FUN	83.96	0.06	0.07%	83.96	83.96	83.91	83.90	791577.00
IEF	ISHARES LEHMAN 7-10 YEAR TREASURY BOND FUN	90.80	0.26	0.29%	90.75	90.83	90.43	90.54	327272.00
TIP	ISHARES LEHMAN TIPS BOND FUN	104.34	0.28	0.27%	104.24	104.35	103.83	104.06	916081.00
TLT	ISHARES LEHMAN 20+ YEAR TREASURY BOND FUN	93.33	0.09	0.10%	93.38	93.45	92.46	93.24	3371342.00

Contents © 2006 NCM Financial, LLC. All Rights Reserved. Patent Pending. By using this web site, you agree to these Terms of Use Disclaimer and Privacy Statement Web Management Software Provided by NCM Financial, LLC