Option Portfolio Pro, Investment Software, Online Stock Option Software and Free Investment Research

Small cap

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
JKJ	ISHARES MORNINGSTAR SMALL CORE INDEX FUN	76.51	0.68	0.90%	75.86	76.77	75.86	75.83	12933.25
IWO	ISHARES RUSSELL 2000 GROWTH INDEX FUN	73.05	0.67	0.92%	72.47	73.39	72.47	72.38	1711853.00
IWN	ISHARES RUSSELL 2000 VALUE INDEX FUN	63.49	0.51	0.81%	63.03	63.83	62.99	62.98	1723156.75
IWM	ISHARES RUSSELL 2000 INDEX FUN	67.54	0.56	0.84%	67.04	67.90	67.01	66.98	69555664.00
IWC	INDEX FUND	42.96	0.25	0.59%	42.71	43.21	42.69	42.71	84675.00
IJT	ISHARES S&P SMALLCAP 600 GROWTH INDEX FUN	60.76	0.39	0.65%	60.40	61.06	60.33	60.37	105446.75
IJS	ISHARES S&P SMALLCAP 600 VALUE INDEX FUN	63.98	0.60	0.94%	63.48	64.27	63.43	63.38	257728.75
IJR	ISHARES S&P SMALLCAP 600 INDEX FUN	59.18	0.42	0.71%	58.80	59.47	58.74	58.76	975313.25

Mid Cap

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
JKG	ISHARES MORNINGSTAR MID CORE INDEX FUN	72.04	0.19	0.27%	72.32	72.32	72.04	71.85	1634.00
IWS	ISHARES RUSSELL MIDCAP VALUE INDEX FUN	39.68	0.29	0.74%	39.35	39.72	39.35	39.39	728524.25
IWR	ISHARES RUSSELL MIDCAP INDEX FUN	87.9	0.60	0.69%	87.25	88.02	87.22	87.30	646524.00
IWP	ISHARES RUSSELL MIDCAP GROWTH INDEX FUN	47.9	0.39	0.83%	47.56	47.98	47.56	47.51	368755.75
IJK	ISHARES S&P MIDCAP 400 GROWTH INDEX FUN	83.68	0.67	0.80%	83.06	83.71	83.04	83.01	489492.50
IJJ	ISHARES S&P MIDCAP 400 VALUE INDEX FUN	70.63	0.51	0.73%	70.15	70.73	70.09	70.12	191018.00
IJH	ISHARES S&P MIDCAP 400 INDEX FUN	77.79	0.66	0.86%	77.23	77.86	77.17	77.13	937453.00

Large Cap

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
NY	ISHARES NYSE 100 INDEX FUN	56.2	-0.02	-0.02%	56.04	56.34	56.04	56.21	1659.00
KLD	ISHARES KLD SELECT SOCIAL INDEX FUN	50.22	0.22	0.44%	50.23	50.30	50.05	50.00	6107.00
JKD	ISHARES MORNINGSTAR LARGE CORE INDEX FUN	65.75	0.10	0.22%	65.56	65.88	65.55	65.61	11117.75
IWF	ISHARES RUSSELL 1000 GROWTH INDEX FUN	51.13	0.20	0.39%	50.90	51.21	50.88	50.93	2004001.00
IWD	ISHARES RUSSELL 1000 VALUE INDEX FUN	59.97	0.39	0.65%	59.70	60.17	59.63	59.58	2294235.00
IWB	ISHARES RUSSELL 1000 INDEX FUN	63.46	0.30	0.48%	63.20	63.62	63.15	63.16	1593999.50
IVW	ISHARES S&P 500 GROWTH INDEX FUN	59.07	0.25	0.43%	58.87	59.21	58.79	58.82	1021012.25
IVV	ISHARES S&P 500 INDEX FUN	115.3	0.51	0.44%	114.89	115.65	114.80	114.79	3766424.50
IVE	ISHARES S&P 500 VALUE INDEX FUN	55.32	0.29	0.52%	55.13	55.49	55.06	55.03	319571.75
OEF	ISHARES S&P 100 INDEX FUN	52.65	0.21	0.39%	52.48	52.78	52.41	52.44	367839.00

Broad USA Market

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
NYC	ISHARES NYSE COMPOSITE INDEX FUN	67.29	0.23	0.34%	67.54	67.54	67.12	67.06	850.00
IYY	ISHARES DOW JONES U.S. INDEX FUN	57.42	0.30	0.53%	57.12	57.51	57.12	57.12	32423.00
IWZ	ISHARES RUSSELL 3000 GROWTH INDEX FUN	41.71	0.22	0.53%	41.45	41.73	41.45	41.49	17074.00
IWW	ISHARES RUSSELL 3000 VALUE INDEX FUN	78.67	0.41	0.53%	78.35	78.92	78.35	78.26	211050.00
IWV	ISHARES RUSSELL 3000 INDEX FUN	67.8	0.34	0.50%	67.45	67.96	67.45	67.46	337632.00
ISI	ISHARES S&P 1500 INDEX FUN	51.96	0.33	0.64%	51.76	52.08	51.73	51.63	155887.00

Value

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
JKL	ISHARES MORNINGSTAR SMALL VALUE INDEX FUN	73.42	0.53	0.73%	72.77	73.80	72.77	72.89	31031.50
JKI	ISHARES MORNINGSTAR MID VALUE INDEX FUN	69.4	0.04	0.06%	68.97	69.47	68.97	68.77	6252.00
JKF	ISHARES MORNINGSTAR LARGE VALUE INDEX FUN	55.07	0.36	0.65%	54.88	55.24	54.85	54.71	13738.00
IWW	ISHARES RUSSELL 3000 VALUE INDEX FUN	78.67	0.41	0.53%	78.35	78.92	78.35	78.26	211050.00
IWS	ISHARES RUSSELL MIDCAP VALUE INDEX FUN	39.68	0.29	0.74%	39.35	39.72	39.35	39.39	728524.25
IWN	ISHARES RUSSELL 2000 VALUE INDEX FUN	63.49	0.51	0.81%	63.03	63.83	62.99	62.98	1723156.75
IWD	ISHARES RUSSELL 1000 VALUE INDEX FUN	59.97	0.39	0.65%	59.70	60.17	59.63	59.58	2294235.00
IVE	ISHARES S&P 500 VALUE INDEX FUN	55.32	0.29	0.52%	55.13	55.49	55.06	55.03	319571.75
IJS	ISHARES S&P SMALLCAP 600 VALUE INDEX FUN	63.98	0.60	0.94%	63.48	64.27	63.43	63.38	257728.75
IJJ	ISHARES S&P MIDCAP 400 VALUE INDEX FUN	70.63	0.51	0.73%	70.15	70.73	70.09	70.12	191018.00

Growth

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
JKK	ISHARES MORNINGSTAR SMALL GROWTH INDEX FUN	69.26	0.73	1.06%	69.21	69.35	68.89	68.53	18718.00
JKH	ISHARES MORNINGSTAR MID GROWTH INDEX FUN	80.47	0.62	0.76%	79.88	80.53	79.88	79.86	9370.50
JKE	ISHARES MORNINGSTAR LARGE GROWTH INDEX FUN	59.48	0.27	0.46%	59.24	59.58	59.15	59.21	20088.25
IWZ	ISHARES RUSSELL 3000 GROWTH INDEX FUN	41.71	0.22	0.53%	41.45	41.73	41.45	41.49	17074.00
IWP	ISHARES RUSSELL MIDCAP GROWTH INDEX FUN	47.9	0.39	0.83%	47.56	47.98	47.56	47.51	368755.75
IWO	ISHARES RUSSELL 2000 GROWTH INDEX FUN	73.05	0.67	0.92%	72.47	73.39	72.47	72.38	1711853.00
IWF	ISHARES RUSSELL 1000 GROWTH INDEX FUN	51.13	0.20	0.39%	50.90	51.21	50.88	50.93	2004001.00
IVW	ISHARES S&P 500 GROWTH INDEX FUN	59.07	0.25	0.43%	58.87	59.21	58.79	58.82	1021012.25
IJT	ISHARES S&P SMALLCAP 600 GROWTH INDEX FUN	60.76	0.39	0.65%	60.40	61.06	60.33	60.37	105446.75
IJK	ISHARES S&P MIDCAP 400 GROWTH INDEX FUN	83.68	0.67	0.80%	83.06	83.71	83.04	83.01	489492.50

Basic Materials

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
IYM	ISHARES DOW JONES U.S. BASIC MATERIALS SECTOR INDE	62.43	0.07	0.11%	62.42	63.05	61.91	62.37	4719263.50

Consumer Services

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
IYC	ISHARES DOW JONES U.S. CONSUMER SERVICES SECTOR IN	59.01	0.24	0.41%	58.80	59.12	58.72	58.77	21000.50

Consumer Goods

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
IYK	ISHARES DOW JONES U.S. CONSUMER GOODS SECTOR INDEX	58.31	-0.04	-0.07%	58.26	58.36	58.15	58.35	34640.00
ITB	ISHARES DOW JONES U.S. HOME CONSTRUCTION INDEX FUN	13.76	-0.01	-0.07%	13.79	13.89	13.68	13.77	205906.00

Energy

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
IYE	ISHARES DOW JONES U.S. ENERGY SECTOR INDEX FUN	33.72	0.25	0.76%	33.50	33.79	33.39	33.47	189769.25
IXC	ISHARES S&P GLOBAL ENERGY SECTOR INDEX FUN	35.46	0.11	0.31%	35.27	35.60	35.18	35.30	141028.25
IEZ	ISHARES DOW JONES U.S. OIL EQUIPMENT & SERVICES IN	45.58	0.27	0.60%	45.26	45.80	44.93	45.31	251580.00
IEO	ISHARES DOW JONES U.S. OIL & GAS EXPLORATION & PRO	56.12	0.64	1.16%	55.56	56.18	55.40	55.48	390186.25

Health Care

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
IYH	ISHARES DOW JONES U.S. HEALTHCARE SECTOR INDEX FUN	65.77	0.14	0.21%	65.69	65.92	65.50	65.63	84065.00
IXJ	ISHARES S&P GLOBAL HEALTHCARE SECTOR INDEX FUN	52.35	0.15	0.29%	52.31	52.45	52.15	52.20	53667.00
IHI	ISHARES DOW JONES U.S. MEDICAL DEVICES INDEX FUN	58.11	0.36	0.63%	57.63	58.17	57.63	57.75	87874.50
IHF	ISHARES DOW JONES U.S. HEALTHCARE PROVIDERS INDEX	50.26	0.33	0.66%	49.88	50.45	49.88	49.93	185730.00
IHE	ISHARES DOW JONES U.S. PHARMACEUTICALS INDEX FUN	58.85	0.43	0.74%	58.49	58.90	58.49	58.42	17498.00

Financial

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
IYR	ISHARES DOW JONES U.S. REAL ESTATE INDEX FUN	48.43	0.24	0.50%	48.29	48.64	48.00	48.19	10425400.00
IYG	ISHARES DOW JONES U.S. FINANCIAL SERVICES INDEX FU	57.47	0.83	1.47%	57.00	57.79	57.00	56.64	216528.00
IYF	ISHARES DOW JONES U.S. FINANCIAL SECTOR INDEX FUN	55.31	0.56	1.02%	55.08	55.60	54.99	54.75	1437155.75
IXG	ISHARES S&P GLOBAL FINANCIALS SECTOR INDEX FUN	46.2	0.40	0.88%	45.97	46.39	45.97	45.80	25719.00
ICF	ISHARES COHEN & STEERS REALTY MAJORS INDEX FUN	55.55	0.40	0.72%	55.28	55.68	54.94	55.15	919435.50
IAT	ISHARES DOW JONES U.S. REGIONAL BANKS INDEX FUN	23.71	0.42	1.82%	23.36	23.86	23.36	23.29	287525.00
IAK	ISHARES DOW JONES U.S. INSURANCE INDEX FUN	29.14	0.24	0.84%	28.98	29.18	28.98	28.90	49110.00
IAI	ISHARES DOW JONES U.S. BROKER-DEALERS INDEX FUN	28.44	0.17	0.60%	28.36	28.46	28.18	28.27	81596.25

Industrial

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
EXI	ISHARES S&P GLOBAL INDUSTRIALS SECTOR INDEX FUN	46.9	0.19	0.41%	46.88	46.99	46.65	46.71	6406.00
IYJ	ISHARES DOW JONES U.S. INDUSTRIAL SECTOR INDEX FUN	56.5	0.23	0.41%	56.25	56.61	56.21	56.27	50528.75
ITA	ISHARES DOW JONES U.S. AEROSPACE & DEFENSE INDEX F	56.78	0.53	0.95%	56.29	56.97	56.29	56.25	63894.00

Natural Resources

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
IGE	ISHARES S&P NORTH AMERICAN NATURAL RESOURCES SECTO	34.77	0.14	0.40%	34.63	34.97	34.47	34.63	224070.75

Technology

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
IYW	ISHARES DOW JONES U.S. TECHNOLOGY SECTOR INDEX FUN	57.52	0.38	0.67%	57.18	57.64	57.11	57.14	391520.00
IXN	ISHARES S&P GLOBAL TECHNOLOGY SECTOR INDEX FUN	56.61	0.50	0.89%	56.15	56.67	56.15	56.11	47329.00
IGW	ISHARES S&P NORTH AMERICAN TECHNOLOGY-SEMICONDUCTO	48.56	0.94	1.96%	47.81	48.71	47.74	47.62	103542.50
IGV	ISHARES S&P NORTH AMERICAN TECHNOLOGY-SOFTWARE IND	48.23	0.32	0.67%	47.86	48.33	47.86	47.91	34456.00
IGN	ISHARES S&P NORTH AMERICAN TECHNOLOGY-MULTIMEDIA N	28.59	0.28	0.98%	28.34	28.62	28.33	28.31	145424.75
IGM	ISHARES S&P NORTH AMERICAN TECHNOLOGY SECTOR INDEX	54.5	0.40	0.73%	54.14	54.62	54.14	54.10	44825.00

Telecommunications

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
IYZ	ISHARES DOW JONES U.S. TELECOMMUNICATIONS SECTOR I	19.67	-0.03	-0.15%	19.65	19.83	19.61	19.70	214043.50
IXP	ISHARES S&P GLOBAL TELECOMMUNICATIONS SECTOR INDEX	52.46	0.06	0.11%	52.48	52.68	52.30	52.40	28536.25

Transportation

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
IYT	ISHARES DOW JONES TRANSPORTATION AVERAGE INDEX FUN	77.7	0.47	0.61%	77.40	78.46	77.36	77.23	1611048.00

Utilities

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
IDU	ISHARES DOW JONES U.S. UTILITIES SECTOR INDEX FUN	72.96	0.19	0.26%	72.68	73.03	72.58	72.77	53693.50

Real Estate

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
IYR	ISHARES DOW JONES U.S. REAL ESTATE INDEX FUN	48.43	0.24	0.50%	48.29	48.64	48.00	48.19	10425400.00
ICF	ISHARES COHEN & STEERS REALTY MAJORS INDEX FUN	55.55	0.40	0.72%	55.28	55.68	54.94	55.15	919435.50

Speciality

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
KLD	ISHARES KLD SELECT SOCIAL INDEX FUN	50.22	0.22	0.44%	50.23	50.30	50.05	50.00	6107.00
DVY	ISHARES DOW JONES SELECT DIVIDEND INDEX FUN	45.52	0.17	0.37%	45.33	45.53	45.23	45.35	465195.75
IYT	ISHARES DOW JONES TRANSPORTATION AVERAGE INDEX FUN	77.7	0.47	0.61%	77.40	78.46	77.36	77.23	1611048.00
IYG	ISHARES DOW JONES U.S. FINANCIAL SERVICES INDEX FU	57.47	0.83	1.47%	57.00	57.79	57.00	56.64	216528.00
IGW	ISHARES S&P NORTH AMERICAN TECHNOLOGY-SEMICONDUCTO	48.56	0.94	1.96%	47.81	48.71	47.74	47.62	103542.50
IGV	ISHARES S&P NORTH AMERICAN TECHNOLOGY-SOFTWARE IND	48.23	0.32	0.67%	47.86	48.33	47.86	47.91	34456.00
IGN	ISHARES S&P NORTH AMERICAN TECHNOLOGY-MULTIMEDIA N	28.59	0.28	0.98%	28.34	28.62	28.33	28.31	145424.75
IGM	ISHARES S&P NORTH AMERICAN TECHNOLOGY SECTOR INDEX	54.5	0.40	0.73%	54.14	54.62	54.14	54.10	44825.00
IGE	ISHARES S&P NORTH AMERICAN NATURAL RESOURCES SECTO	34.77	0.14	0.40%	34.63	34.97	34.47	34.63	224070.75

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
SLV	ISHARES SILVER TRUST	16.65	-0.27	-0.79%	17.03	17.31	16.60	16.92	16912368.00
IAU	ISHARES COMEX GOLD TRUST	108.51	-1.28	-0.58%	109.97	110.48	108.13	109.79	123653.25

Broad U.S. Bond Market

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
AGG	ISHARES LEHMAN AGGREGATE BOND FUN	104.5	-0.09	-0.05%	104.38	104.51	104.38	104.58	511651.00

Corporate

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
LQD	ISHARES IBOXX $ INVESTMENT GRADE CORPORATE BOND FU	105.73	0.10	0.09%	105.49	105.75	105.37	105.65	684101.75
CSJ	ISHARES LEHMAN 1-3 YEAR CREDIT BOND FUN	104.6	0.18	0.17%	104.52	104.61	104.42	104.42	533616.00
CIU	ISHARES LEHMAN INTERMEDIATE CREDIT BOND FUN	104.08	-0.17	-0.08%	104.15	104.15	103.98	104.25	401439.75
CFT	ISHARES LEHMAN CREDIT BOND FUN	102.45	-0.09	-0.05%	102.17	102.46	102.17	102.54	33132.00
HYG	ISHARES IBOXX $ HIGH YIELD CORPORATE BOND FUN	88.2	-0.03	-0.03%	88.02	88.30	88.00	88.23	640323.00

Treasury

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
TLT	ISHARES LEHMAN 20+ YEAR TREASURY BOND FUN	89.59	-0.23	-0.26%	89.49	89.70	89.19	89.82	3107185.00
TIP	ISHARES LEHMAN TIPS BOND FUN	103.82	-0.11	-0.11%	103.79	103.90	103.70	103.93	855023.00
SHY	ISHARES LEHMAN 1-3 YEAR TREASURY BOND FUN	83.47	-0.02	-0.02%	83.44	83.49	83.44	83.49	1226584.75
IEF	ISHARES LEHMAN 7-10 YEAR TREASURY BOND FUN	90.07	-0.16	-0.09%	89.93	90.10	89.88	90.23	318162.50