NCM Financial, LLC


 
U.S. MARKET
Small cap
SymbolNameLastChangeChange %OpenHighLowPrev. CloseShare Volume
IWOISHARES RUSSELL 2000 GROWTH INDEX FUN63.45 0.140.21%62.7564.0162.5363.311261257.75
JKJISHARES MORNINGSTAR SMALL CORE INDEX FUN66.22 0.090.13%65.7866.7465.6066.136605.00
IWNISHARES RUSSELL 2000 VALUE INDEX FUN54.07 0.020.04%53.5554.5253.3554.051478047.50
IWMISHARES RUSSELL 2000 INDEX FUN58.08 0.040.07%57.4358.5857.2758.0455377728.00
IJSISHARES S&P SMALLCAP 600 VALUE INDEX FUN54.11 0.030.06%53.6254.6453.4154.0888988.00
IJTISHARES S&P SMALLCAP 600 GROWTH INDEX FUN52.90 0.080.14%52.4253.3452.1452.82131583.00
IJRISHARES S&P SMALLCAP 600 INDEX FUN50.82 0.030.05%50.2851.2650.1150.791485005.75
IWCINDEX FUND36.68 0.030.07%36.4936.9036.2736.65170492.00
Mid Cap
SymbolNameLastChangeChange %OpenHighLowPrev. CloseShare Volume
IWPISHARES RUSSELL MIDCAP GROWTH INDEX FUN42.49 0.110.26%42.0942.6742.0042.381154432.75
IWSISHARES RUSSELL MIDCAP VALUE INDEX FUN34.76 -0.03-0.09%34.5134.9634.4034.791670473.25
IWRISHARES RUSSELL MIDCAP INDEX FUN77.45 -0.04-0.03%76.7577.8776.6377.48712461.00
IJJISHARES S&P MIDCAP 400 VALUE INDEX FUN61.42 -0.10-0.05%61.0061.7960.7361.5172349.00
IJKISHARES S&P MIDCAP 400 GROWTH INDEX FUN73.75 -0.09-0.12%73.2674.2672.7773.84101227.75
JKGISHARES MORNINGSTAR MID CORE INDEX FUN63.82 0.280.44%63.4664.1063.4663.533741.00
IJHISHARES S&P MIDCAP 400 INDEX FUN68.03 -0.24-0.15%67.5168.6267.3368.27841134.00
Large Cap
SymbolNameLastChangeChange %OpenHighLowPrev. CloseShare Volume
IVVISHARES S&P 500 INDEX FUN107.51 0.350.33%106.59107.74106.40107.163104497.75
JKDISHARES MORNINGSTAR LARGE CORE INDEX FUN61.61 -0.13-0.21%61.4361.9261.2461.7312535.00
IWFISHARES RUSSELL 1000 GROWTH INDEX FUN47.34 0.050.11%46.9947.5046.9247.291674467.00
OEFISHARES S&P 100 INDEX FUN49.77 0.140.28%49.3249.8149.3149.63382343.00
IVEISHARES S&P 500 VALUE INDEX FUN50.88 0.170.34%50.3750.9650.3150.71429184.00
IWDISHARES RUSSELL 1000 VALUE INDEX FUN55.41 0.040.07%55.0655.6154.8655.371096703.00
NYISHARES NYSE 100 INDEX FUN53.32 0.140.26%52.9353.4252.9353.1810290.00
IVWISHARES S&P 500 GROWTH INDEX FUN55.72 0.150.27%55.2555.9055.2155.57650091.00
IWBISHARES RUSSELL 1000 INDEX FUN58.74 0.160.27%58.3058.9058.1758.581252435.50
KLDISHARES KLD SELECT SOCIAL INDEX FUN46.65 0.020.05%46.8346.8346.5946.632819.00
Broad USA Market
SymbolNameLastChangeChange %OpenHighLowPrev. CloseShare Volume
IWWISHARES RUSSELL 3000 VALUE INDEX FUN72.26 0.100.14%71.8672.4171.5972.1624547.25
IWZISHARES RUSSELL 3000 GROWTH INDEX FUN38.40 0.110.28%38.2538.4138.1638.2921501.00
ISIISHARES S&P 1500 INDEX FUN48.01 0.080.16%47.5648.1347.5647.9429683.00
IYYISHARES DOW JONES U.S. INDEX FUN52.97 0.110.21%52.6053.0852.4752.8635189.00
NYCISHARES NYSE COMPOSITE INDEX FUN63.78 0.080.13%63.3963.8463.3963.7015780.00
IWVISHARES RUSSELL 3000 INDEX FUN62.38 0.090.14%61.8662.6061.7862.29557293.00
Value
SymbolNameLastChangeChange %OpenHighLowPrev. CloseShare Volume
IWWISHARES RUSSELL 3000 VALUE INDEX FUN72.26 0.100.14%71.8672.4171.5972.1624547.25
JKLISHARES MORNINGSTAR SMALL VALUE INDEX FUN61.15 -0.20-0.18%60.6561.5960.5261.3417213.00
IWNISHARES RUSSELL 2000 VALUE INDEX FUN54.07 0.020.04%53.5554.5253.3554.051478047.50
IWSISHARES RUSSELL MIDCAP VALUE INDEX FUN34.76 -0.03-0.09%34.5134.9634.4034.791670473.25
IJSISHARES S&P SMALLCAP 600 VALUE INDEX FUN54.11 0.030.06%53.6254.6453.4154.0888988.00
JKIISHARES MORNINGSTAR MID VALUE INDEX FUN60.64 0.100.16%60.1760.8260.1760.533554.00
IJJISHARES S&P MIDCAP 400 VALUE INDEX FUN61.42 -0.10-0.05%61.0061.7960.7361.5172349.00
JKFISHARES MORNINGSTAR LARGE VALUE INDEX FUN52.52 0.090.17%52.0852.6052.0352.4313801.00
IVEISHARES S&P 500 VALUE INDEX FUN50.88 0.170.34%50.3750.9650.3150.71429184.00
IWDISHARES RUSSELL 1000 VALUE INDEX FUN55.41 0.040.07%55.0655.6154.8655.371096703.00
Growth
SymbolNameLastChangeChange %OpenHighLowPrev. CloseShare Volume
IWZISHARES RUSSELL 3000 GROWTH INDEX FUN38.40 0.110.28%38.2538.4138.1638.2921501.00
IWOISHARES RUSSELL 2000 GROWTH INDEX FUN63.45 0.140.21%62.7564.0162.5363.311261257.75
IWPISHARES RUSSELL MIDCAP GROWTH INDEX FUN42.49 0.110.26%42.0942.6742.0042.381154432.75
JKKISHARES MORNINGSTAR SMALL GROWTH INDEX FUN60.30 -0.020.03%59.5060.7659.5060.324793.00
IWFISHARES RUSSELL 1000 GROWTH INDEX FUN47.34 0.050.11%46.9947.5046.9247.291674467.00
JKEISHARES MORNINGSTAR LARGE GROWTH INDEX FUN55.31 0.170.31%54.8455.4954.8055.1466631.00
IJKISHARES S&P MIDCAP 400 GROWTH INDEX FUN73.75 -0.09-0.12%73.2674.2672.7773.84101227.75
IJTISHARES S&P SMALLCAP 600 GROWTH INDEX FUN52.90 0.080.14%52.4253.3452.1452.82131583.00
JKHISHARES MORNINGSTAR MID GROWTH INDEX FUN70.45 0.010.01%70.3370.9270.0670.443467.00
IVWISHARES S&P 500 GROWTH INDEX FUN55.72 0.150.27%55.2555.9055.2155.57650091.00
Basic Materials
SymbolNameLastChangeChange %OpenHighLowPrev. CloseShare Volume
IYMISHARES DOW JONES U.S. BASIC MATERIALS SECTOR INDE55.95 0.170.30%55.2056.7155.0955.78712270.00
Consumer Services
SymbolNameLastChangeChange %OpenHighLowPrev. CloseShare Volume
IYCISHARES DOW JONES U.S. CONSUMER SERVICES SECTOR IN52.75 0.470.90%52.1152.8152.0652.2857688.50
Consumer Goods
SymbolNameLastChangeChange %OpenHighLowPrev. CloseShare Volume
ITBISHARES DOW JONES U.S. HOME CONSTRUCTION INDEX FUN11.72 0.151.30%11.4911.8411.4911.57204762.00
IYKISHARES DOW JONES U.S. CONSUMER GOODS SECTOR INDEX53.99 0.170.32%53.6654.0053.6653.8222772.00
Energy
SymbolNameLastChangeChange %OpenHighLowPrev. CloseShare Volume
IXCISHARES S&P GLOBAL ENERGY SECTOR INDEX FUN35.94 0.010.03%35.6536.1435.4935.90136541.75
IEZISHARES DOW JONES U.S. OIL EQUIPMENT & SERVICES IN42.69 -0.32-0.74%42.4043.4542.2143.01264184.00
IYEISHARES DOW JONES U.S. ENERGY SECTOR INDEX FUN33.46 -0.14-0.20%33.2033.7333.1333.59153594.00
IEOISHARES DOW JONES U.S. OIL & GAS EXPLORATION & PRO51.37 -0.54-0.53%51.2752.2151.0451.91301970.00
Health Care
SymbolNameLastChangeChange %OpenHighLowPrev. CloseShare Volume
IHIISHARES DOW JONES U.S. MEDICAL DEVICES INDEX FUN49.23 -0.35-0.41%49.1449.6049.1349.5821796.00
IHEISHARES DOW JONES U.S. PHARMACEUTICALS INDEX FUN53.37 0.250.46%53.1153.3852.8253.1219443.00
IYHISHARES DOW JONES U.S. HEALTHCARE SECTOR INDEX FUN59.63 0.230.38%59.3659.6759.0659.4040660.00
IHFISHARES DOW JONES U.S. HEALTHCARE PROVIDERS INDEX 44.63 0.280.63%44.0444.6843.9844.3546681.00
IXJISHARES S&P GLOBAL HEALTHCARE SECTOR INDEX FUN49.02 0.040.08%48.5449.1448.3948.9891002.00
Financial
SymbolNameLastChangeChange %OpenHighLowPrev. CloseShare Volume
ICFISHARES COHEN & STEERS REALTY MAJORS INDEX FUN46.14 -0.96-2.04%46.2747.0245.8447.101359842.50
IATISHARES DOW JONES U.S. REGIONAL BANKS INDEX FUN19.99 -0.03-0.10%19.7420.0819.6520.0228860.00
IAKISHARES DOW JONES U.S. INSURANCE INDEX FUN25.79 0.030.12%25.8925.9225.7325.768970.00
IAIISHARES DOW JONES U.S. BROKER-DEALERS INDEX FUN27.96 0.160.58%27.5527.9827.4527.80552813.00
IYFISHARES DOW JONES U.S. FINANCIAL SECTOR INDEX FUN50.75 -0.16-0.31%50.0850.9050.0650.912442989.25
IYRISHARES DOW JONES U.S. REAL ESTATE INDEX FUN40.68 -0.62-0.72%40.6541.3140.3241.2921547756.00
IXGISHARES S&P GLOBAL FINANCIALS SECTOR INDEX FUN46.15 -0.04-0.05%45.7246.4245.7246.1953012.00
IYGISHARES DOW JONES U.S. FINANCIAL SERVICES INDEX FU53.64 -0.18-0.33%53.0053.8252.8153.821310256.00
Industrial
SymbolNameLastChangeChange %OpenHighLowPrev. CloseShare Volume
IYJISHARES DOW JONES U.S. INDUSTRIAL SECTOR INDEX FUN50.95 0.430.84%50.4251.0550.3650.52112659.75
ITAISHARES DOW JONES U.S. AEROSPACE & DEFENSE INDEX F47.25 0.160.34%46.8447.4246.7647.0918117.00
EXIISHARES S&P GLOBAL INDUSTRIALS SECTOR INDEX FUN43.26 0.250.59%42.7143.2842.7143.015380.00
Natural Resources
SymbolNameLastChangeChange %OpenHighLowPrev. CloseShare Volume
IGEISHARES S&P NORTH AMERICAN NATURAL RESOURCES SECTO33.74 -0.03-0.05%33.4134.1433.3833.77325575.00
Technology
SymbolNameLastChangeChange %OpenHighLowPrev. CloseShare Volume
IXNISHARES S&P GLOBAL TECHNOLOGY SECTOR INDEX FUN52.39 0.110.21%52.1352.5951.8152.2824043.00
IGNISHARES S&P NORTH AMERICAN TECHNOLOGY-MULTIMEDIA N26.14 -0.12-0.23%26.1226.4126.0426.26122064.00
IGWISHARES S&P NORTH AMERICAN TECHNOLOGY-SEMICONDUCTO41.83 0.080.18%41.5342.3941.5041.75110165.75
IGMISHARES S&P NORTH AMERICAN TECHNOLOGY SECTOR INDEX50.34 0.140.28%50.0050.4849.8450.2080035.00
IYWISHARES DOW JONES U.S. TECHNOLOGY SECTOR INDEX FUN53.13 0.080.14%52.8853.3352.6753.05274239.00
IGVISHARES S&P NORTH AMERICAN TECHNOLOGY-SOFTWARE IND44.39 0.300.68%43.9144.6843.8444.09199307.00
Telecommunications
SymbolNameLastChangeChange %OpenHighLowPrev. CloseShare Volume
IYZISHARES DOW JONES U.S. TELECOMMUNICATIONS SECTOR I17.70 0.090.51%17.5517.7117.5317.61233649.00
IXPISHARES S&P GLOBAL TELECOMMUNICATIONS SECTOR INDEX53.78 -0.10-0.16%53.6053.8853.4753.8719320.00
Transportation
SymbolNameLastChangeChange %OpenHighLowPrev. CloseShare Volume
IYTISHARES DOW JONES TRANSPORTATION AVERAGE INDEX FUN68.90 0.771.13%67.9769.2167.8168.13551851.00
Utilities
SymbolNameLastChangeChange %OpenHighLowPrev. CloseShare Volume
IDUISHARES DOW JONES U.S. UTILITIES SECTOR INDEX FUN69.50 -0.20-0.14%69.5669.9569.2169.7025143.00
Real Estate
SymbolNameLastChangeChange %OpenHighLowPrev. CloseShare Volume
ICFISHARES COHEN & STEERS REALTY MAJORS INDEX FUN46.14 -0.96-2.04%46.2747.0245.8447.101359842.50
IYRISHARES DOW JONES U.S. REAL ESTATE INDEX FUN40.68 -0.62-0.72%40.6541.3140.3241.2921547756.00
Speciality
SymbolNameLastChangeChange %OpenHighLowPrev. CloseShare Volume
IGNISHARES S&P NORTH AMERICAN TECHNOLOGY-MULTIMEDIA N26.14 -0.12-0.23%26.1226.4126.0426.26122064.00
IGWISHARES S&P NORTH AMERICAN TECHNOLOGY-SEMICONDUCTO41.83 0.080.18%41.5342.3941.5041.75110165.75
IGMISHARES S&P NORTH AMERICAN TECHNOLOGY SECTOR INDEX50.34 0.140.28%50.0050.4849.8450.2080035.00
DVYISHARES DOW JONES SELECT DIVIDEND INDEX FUN41.76 -0.06-0.09%41.6042.0041.4641.82410825.00
IGEISHARES S&P NORTH AMERICAN NATURAL RESOURCES SECTO33.74 -0.03-0.05%33.4134.1433.3833.77325575.00
IGVISHARES S&P NORTH AMERICAN TECHNOLOGY-SOFTWARE IND44.39 0.300.68%43.9144.6843.8444.09199307.00
KLDISHARES KLD SELECT SOCIAL INDEX FUN46.65 0.020.05%46.8346.8346.5946.632819.00
IYGISHARES DOW JONES U.S. FINANCIAL SERVICES INDEX FU53.64 -0.18-0.33%53.0053.8252.8153.821310256.00
IYTISHARES DOW JONES TRANSPORTATION AVERAGE INDEX FUN68.90 0.771.13%67.9769.2167.8168.13551851.00
Commodities
SymbolNameLastChangeChange %OpenHighLowPrev. CloseShare Volume
Precious Metal
SymbolNameLastChangeChange %OpenHighLowPrev. CloseShare Volume
IAUISHARES COMEX GOLD TRUST107.55 0.540.50%107.46108.09107.14107.01225784.75
SLVISHARES SILVER TRUST17.09 -0.03-0.18%17.1517.3216.9817.129629692.00
Broad U.S. Bond Market
SymbolNameLastChangeChange %OpenHighLowPrev. CloseShare Volume
AGGISHARES LEHMAN AGGREGATE BOND FUN104.37 0.090.09%104.24104.46104.18104.28435501.00
Corporate
SymbolNameLastChangeChange %OpenHighLowPrev. CloseShare Volume
LQDISHARES IBOXX $ INVESTMENT GRADE CORPORATE BOND FU105.29 0.250.24%105.03105.32104.65105.04696613.00
CIUISHARES LEHMAN INTERMEDIATE CREDIT BOND FUN103.05 0.240.23%102.98103.13102.55102.81151655.00
HYGISHARES IBOXX $ HIGH YIELD CORPORATE BOND FUN85.60 0.070.08%85.4785.6585.3785.53555898.75
CFTISHARES LEHMAN CREDIT BOND FUN101.77 0.170.17%101.40101.83100.95101.6019366.00
CSJISHARES LEHMAN 1-3 YEAR CREDIT BOND FUN104.20 -0.02-0.02%104.19104.27104.04104.22285217.00
Treasury
SymbolNameLastChangeChange %OpenHighLowPrev. CloseShare Volume
SHYISHARES LEHMAN 1-3 YEAR TREASURY BOND FUN83.96 0.060.07%83.9683.9683.9183.90791577.00
IEFISHARES LEHMAN 7-10 YEAR TREASURY BOND FUN90.80 0.260.29%90.7590.8390.4390.54327272.00
TIPISHARES LEHMAN TIPS BOND FUN104.34 0.280.27%104.24104.35103.83104.06916081.00
TLTISHARES LEHMAN 20+ YEAR TREASURY BOND FUN93.33 0.090.10%93.3893.4592.4693.243371342.00

Home   |    Purchase   |   About Us   |   News   |   Markets  |   Contact us   |   FAQs

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