American Stock Exchange AMEX Closing Prices By Ticker Symbol

American Stock Exchange AMEX Closing Prices By Ticker Symbol 7-21-2013 -

AADR,19-Jul-2013,33.74,33.89,33.74,33.89,2500
AAU,19-Jul-2013,1.47,1.58,1.47,1.53,100600
ACCU,19-Jul-2013,27.35,27.35,27.35,27.35,1800
ACIM,19-Jul-2013,56,56,55.99,55.99,600
ACU,19-Jul-2013,13.1,13.4,12.81,13.4,14000
ACWV,19-Jul-2013,62.04,62.15,61.93,62.12,12400
ACY,19-Jul-2013,20.9,21.28,20.87,21.28,6300
ADGE,19-Jul-2013,1.78,1.82,1.7,1.81,56100
ADK,19-Jul-2013,4.45,4.57,4.35,4.42,45100
ADZ,19-Jul-2013,20.73,21.9,20.5,21.42,1800
AE,19-Jul-2013,65.11,65.91,64.8,65.6,12400
AFK,19-Jul-2013,28.97,29,28.78,28.98,42600
AGEM,19-Jul-2013,21.32,21.32,21.32,21.32,400
AGG,19-Jul-2013,107.39,107.55,107.29,107.52,563100
AGOL,19-Jul-2013,127.04,127.04,127.04,127.04,100
AGQ,19-Jul-2013,16.78,16.89,16.65,16.82,1005000
AGX,19-Jul-2013,16.13,16.46,16.09,16.27,85000
AGZ,19-Jul-2013,111.27,111.41,111.25,111.28,9200
AIA,19-Jul-2013,43.25,43.38,43.19,43.35,10300
AKG,19-Jul-2013,2.53,2.66,2.53,2.64,81100
ALD,19-Jul-2013,48.98,49.02,48.91,48.91,27900
ALFA,19-Jul-2013,33.37,33.46,33.37,33.39,1800
ALN,19-Jul-2013,0.88,0.93,0.88,0.91,46900
ALTL,19-Jul-2013,29.84,29.93,29.83,29.92,4000
ALTV,19-Jul-2013,9.59,9.67,9.39,9.65,8800
AMCO,19-Jul-2013,0.33,0.33,0.29,0.31,12200
AMJ,19-Jul-2013,48.15,48.66,48.15,48.24,546000
AMLP,19-Jul-2013,18.05,18.2,17.97,18.03,1718100
AMPE,19-Jul-2013,6.33,6.47,6.32,6.39,151200
AMPS,19-Jul-2013,48.8,48.8,48.12,48.12,200
AMS,19-Jul-2013,3.05,3.05,2.85,2.87,24400
AMU,19-Jul-2013,29.02,29.06,28.98,29.06,44200
AND,19-Jul-2013,12.2,12.2,12.02,12.02,4900
ANGL,19-Jul-2013,26.92,27.11,26.8,26.85,1700
ANV,19-Jul-2013,6.65,6.9,6.6,6.88,3443400
AOA,19-Jul-2013,41.35,41.45,41.29,41.45,24200
AOK,19-Jul-2013,31.25,31.27,31.22,31.25,22800
AOM,19-Jul-2013,33.01,33.1,33.01,33.1,11200
AOR,19-Jul-2013,36.42,36.54,36.4,36.54,15400
API,19-Jul-2013,0.54,0.56,0.54,0.56,30400
APP,19-Jul-2013,1.97,1.99,1.92,1.96,255100
APT,19-Jul-2013,1.56,1.58,1.55,1.55,23300
APTS,19-Jul-2013,8.7,8.72,8.5,8.65,13800
AQQ,19-Jul-2013,2.73,2.73,2.45,2.45,900
ARGT,19-Jul-2013,17.17,17.17,17.07,17.07,1400
ASEA,19-Jul-2013,17.19,17.2,17.14,17.19,6200
ASM,19-Jul-2013,0.87,0.89,0.86,0.87,15400
ATA,19-Jul-2013,10.05,10.08,10.05,10.06,5600
ATL,19-Jul-2013,0.26,0.34,0.25,0.31,232500
ATMP,19-Jul-2013,26.6,26.63,26.49,26.63,43300
AUD,19-Jul-2013,90.57,90.57,90.25,90.25,700
AUMN,19-Jul-2013,1.33,1.35,1.32,1.32,168500
AUNZ,19-Jul-2013,20.1,20.1,19.94,19.98,12900
AUSE,19-Jul-2013,56.63,56.84,56.5,56.62,14800
AVL,19-Jul-2013,0.8,0.8,0.76,0.77,114100
AWX,19-Jul-2013,3.55,3.57,3.55,3.55,2700
AXDI,19-Jul-2013,77.46,77.46,77.46,77.46,200
AXHE,19-Jul-2013,74.1,75.99,74.1,75,300
AXJL,19-Jul-2013,65.13,65.13,64.85,64.96,11800
AXTE,19-Jul-2013,54.3,54.3,54.3,54.3,100
AXU,19-Jul-2013,1.11,1.12,1.09,1.11,274700
AXUT,19-Jul-2013,41.38,41.61,41.38,41.61,700
AXX,19-Jul-2013,0.89,0.92,0.89,0.92,70800
AYT,19-Jul-2013,45.59,45.59,45.59,45.59,100
AZC,19-Jul-2013,2.16,2.25,2.16,2.18,57000
BAA,19-Jul-2013,0.76,0.79,0.73,0.75,440600
BAB,19-Jul-2013,28.17,28.17,28.01,28.02,104100
BABS,19-Jul-2013,55.1,55.32,55.09,55.09,1300
BABZ,19-Jul-2013,50.79,51.04,50.79,50.88,36500
BAL,19-Jul-2013,54.79,55.24,54.79,55.03,4800
BARL,19-Jul-2013,36.15,36.5,36.15,36.5,1700
BBH,19-Jul-2013,76.79,78.31,76.79,78.28,65800
BBRC,19-Jul-2013,20.69,20.83,20.69,20.83,500
BCM,19-Jul-2013,40,40.16,40,40.16,1700
BCV,19-Jul-2013,17.72,17.9,17.72,17.87,6700
BDCL,19-Jul-2013,27.65,28,27.65,27.96,21300
BDCS,19-Jul-2013,26.05,26.25,26.01,26.11,31100
BDD,19-Jul-2013,7.9,7.91,7.87,7.91,4000
BDG,19-Jul-2013,14.68,14.68,14.61,14.61,200
BDL,19-Jul-2013,9.52,9.52,9.52,9.52,600
BDR,19-Jul-2013,0.99,0.99,0.97,0.97,1700
BFOR,19-Jul-2013,26.18,26.23,26.07,26.23,27500
BFY,19-Jul-2013,13.82,13.83,13.68,13.8,6600
BHB,19-Jul-2013,39.27,39.75,38.84,39.54,11700
BHV,19-Jul-2013,16.64,16.64,16.4,16.48,3500
BIK,19-Jul-2013,21.51,21.58,21.44,21.49,43200
BIL,19-Jul-2013,45.79,45.8,45.79,45.8,171000
BIR-A,19-Jul-2013,26.55,27.07,26.55,26.9,1100
BIV,19-Jul-2013,83.88,84.09,83.86,84.06,344300
BIZD,19-Jul-2013,20.4,20.46,20.35,20.35,9300
BJK,19-Jul-2013,42.06,42.13,41.97,42.11,6300
BKF,19-Jul-2013,35.05,35.09,34.98,35.06,61800
BKJ,19-Jul-2013,14.84,14.89,14.84,14.89,1100
BKLN,19-Jul-2013,24.93,24.96,24.91,24.96,2913200
BKR,19-Jul-2013,28.89,29.45,28.89,29.37,27300
BLE,19-Jul-2013,14.07,14.07,13.95,14,80500
BLJ,19-Jul-2013,13.99,14.04,13.99,14.03,3500
BLV,19-Jul-2013,84.72,85.28,84.72,85.21,95300
BMJ,19-Jul-2013,1.79,1.8,1.73,1.79,20500
BND,19-Jul-2013,81,81.19,81,81.19,1411900
BNO,19-Jul-2013,83.34,83.38,82.06,83.01,8200
BOIL,19-Jul-2013,40.38,40.97,39.94,40.56,76000
BOM,19-Jul-2013,15.58,15.58,15.01,15.39,1000
BOND,19-Jul-2013,105.83,106.1,105.83,106.02,316200
BONE,19-Jul-2013,0.57,0.59,0.55,0.58,548900
BONO,19-Jul-2013,24.18,24.24,24.18,24.19,2100
BOS,19-Jul-2013,18.71,18.71,18.71,18.71,300
BPS,19-Jul-2013,12.4,12.46,12.35,12.4,6200
BQY,19-Jul-2013,12.78,12.89,12.67,12.79,81400
BRAF,19-Jul-2013,10.62,10.62,10.62,10.62,1000
BRAQ,19-Jul-2013,16.73,16.78,16.66,16.72,2000
BRAZ,19-Jul-2013,13.21,13.21,13.12,13.12,2700
BRD,19-Jul-2013,0.51,0.53,0.51,0.53,773300
BRF,19-Jul-2013,31.7,31.76,31.52,31.6,43400
BRN,19-Jul-2013,3.46,3.46,3.3,3.33,800
BRXX,19-Jul-2013,17.41,17.51,17.33,17.44,18800
BRZS,19-Jul-2013,69.12,70.01,69.06,69.6,1100
BRZU,19-Jul-2013,20.1,20.1,19.75,19.75,5800
BSCD,19-Jul-2013,20.75,20.84,20.75,20.75,187100
BSCE,19-Jul-2013,21.29,21.29,21.28,21.28,106500
BSCF,19-Jul-2013,21.81,21.82,21.8,21.81,157000
BSCG,19-Jul-2013,22.15,22.24,22.15,22.18,580700
BSCH,19-Jul-2013,22.5,22.5,22.48,22.49,81000
BSCI,19-Jul-2013,20.79,20.79,20.76,20.79,22700
BSCJ,19-Jul-2013,20.63,20.63,20.56,20.6,20200
BSCK,19-Jul-2013,20.54,20.56,20.45,20.56,18100
BSCL,19-Jul-2013,20.12,20.12,20.03,20.1,18700
BSJD,19-Jul-2013,25.68,25.68,25.62,25.64,16500
BSJE,19-Jul-2013,26.66,26.66,26.61,26.64,97000
BSJF,19-Jul-2013,26.78,26.78,26.74,26.77,132400
BSJG,19-Jul-2013,26.71,26.71,26.68,26.71,30700
BSJH,19-Jul-2013,26.81,26.81,26.74,26.77,9300
BSJI,19-Jul-2013,26.68,26.68,26.6,26.64,18400
BSV,19-Jul-2013,80.33,80.39,80.33,80.36,875100
BTAL,19-Jul-2013,20.45,20.45,20.45,20.45,2000
BTG,19-Jul-2013,2.52,2.66,2.48,2.64,1242900
BTI,19-Jul-2013,106.27,106.6,105.75,106.45,122900
BTN,19-Jul-2013,4.44,4.45,4.33,4.33,11100
BTX,19-Jul-2013,3.98,4.22,3.83,4.03,243400
BVX,19-Jul-2013,3.25,3.39,3.25,3.25,16600
BWX,19-Jul-2013,57.04,57.15,56.94,57.05,109100
BWZ,19-Jul-2013,35.02,35.2,35.02,35.14,15600
BXE,19-Jul-2013,6.66,6.84,6.61,6.84,19700
BZC,19-Jul-2013,8.75,8.92,8.6,8.85,23800
BZF,19-Jul-2013,17.8,17.8,17.65,17.65,6600
BZM,19-Jul-2013,13.99,14.01,13.85,14.01,4100
BZQ,19-Jul-2013,92.6,93.55,92.47,92.88,4100
CAD,19-Jul-2013,96.58,96.58,96.58,96.58,100
CAFE,19-Jul-2013,17.7,17.75,17.07,17.09,2700
CAK,19-Jul-2013,0.73,0.75,0.7,0.72,93400
CANE,19-Jul-2013,14.22,14.27,14.2,14.27,800
CAW,19-Jul-2013,3.45,3.45,3.32,3.38,8500
CBND,19-Jul-2013,31.05,31.44,31.05,31.44,3000
CCA,19-Jul-2013,10.37,10.37,10.26,10.27,4200
CCF,19-Jul-2013,27.83,28.6,27.59,28.53,16000
CCX,19-Jul-2013,19.99,20.15,19.99,20.15,300
CCXE,19-Jul-2013,29.12,29.18,29.05,29.07,4300
CDY,19-Jul-2013,0.07,0.09,0.07,0.09,32200
CEF,19-Jul-2013,14.07,14.22,14.04,14.22,680300
CEMB,19-Jul-2013,49.62,49.89,49.62,49.82,1200
CEP,19-Jul-2013,1.98,2.06,1.82,2.05,70800
CET,19-Jul-2013,22.79,22.8,22.68,22.75,29400
CEV,19-Jul-2013,11.85,11.85,11.66,11.76,57700
CEW,19-Jul-2013,20.26,20.31,20.21,20.3,70000
CFD,19-Jul-2013,17.15,17.26,17.04,17.25,14400
CFP,19-Jul-2013,5.51,5.57,5.5,5.5,185500
CFT,19-Jul-2013,108.46,108.61,108.28,108.54,31800
CGR,19-Jul-2013,0.21,0.21,0.21,0.21,265100
CGW,19-Jul-2013,24.85,24.95,24.85,24.92,5700
CH,19-Jul-2013,13.68,14,13.65,13.96,20700
CHGS,19-Jul-2013,0.12,0.12,0.1,0.11,11100
CHIE,19-Jul-2013,13.68,13.82,13.68,13.82,1400
CHIM,19-Jul-2013,13.55,13.55,13.55,13.55,300
CHIQ,19-Jul-2013,13.71,13.8,13.68,13.75,121500
CHIX,19-Jul-2013,11.41,11.5,11.41,11.47,33300
CHLC,19-Jul-2013,25.14,25.14,25.14,25.14,1400
CHOC,19-Jul-2013,35,35,34.92,34.92,200
CHXX,19-Jul-2013,16.12,16.12,16.12,16.12,100
CIK,19-Jul-2013,3.74,3.79,3.74,3.77,143800
CIU,19-Jul-2013,108.26,108.47,108.24,108.47,169700
CIX,19-Jul-2013,13.62,13.87,13.37,13.77,800
CLM,19-Jul-2013,7.15,7.15,7.06,7.1,62000
CLY,19-Jul-2013,56.68,57.07,56.65,57.07,31600
CMBS,19-Jul-2013,51.21,51.43,50.91,50.94,10700
CMF,19-Jul-2013,108.68,108.68,108.02,108.11,21800
CMFO,19-Jul-2013,0.7,0.72,0.7,0.72,1500
CMT,19-Jul-2013,9.16,9.16,9.01,9.06,2800
CNPF,19-Jul-2013,13.31,13.47,13.31,13.44,7900
CNY,19-Jul-2013,41.68,42,41.67,41.71,11100
COLX,19-Jul-2013,17.95,17.95,17.95,17.95,100
COPX,19-Jul-2013,9.07,9.07,8.9,8.93,75100
CORN,19-Jul-2013,37.56,37.93,37.26,37.9,50600
CORP,19-Jul-2013,102.8,103.03,102.66,103.03,7000
COVR,19-Jul-2013,1.32,1.32,1.31,1.31,200
COW,19-Jul-2013,26.79,26.88,26.77,26.84,9200
CPHI,19-Jul-2013,0.22,0.22,0.2,0.2,26400
CPI,19-Jul-2013,26.04,26.06,26.04,26.06,2000
CQP,19-Jul-2013,30.02,30.5,29.5,29.84,350100
CQQQ,19-Jul-2013,26.88,26.88,26.62,26.85,2200
CRBQ,19-Jul-2013,41.94,42.22,41.91,42.21,9600
CRF,19-Jul-2013,6.77,6.83,6.77,6.77,17400
CRMD,19-Jul-2013,0.98,0.98,0.89,0.9,82300
CROC,19-Jul-2013,45.39,45.84,45.39,45.83,6500
CROP,19-Jul-2013,26.35,26.46,26.35,26.45,1100
CRV,19-Jul-2013,3.48,3.48,3.48,3.48,100
CRVP,19-Jul-2013,0.86,0.91,0.85,0.88,10900
CSCB,19-Jul-2013,20.46,20.46,20.46,20.46,200
CSCR,19-Jul-2013,19.73,19.73,19.73,19.73,300
CSD,19-Jul-2013,39.39,39.39,39.14,39.3,83600
CSJ,19-Jul-2013,105,105,104.94,104.96,543100
CSLS,19-Jul-2013,23.27,23.3,23.27,23.3,6000
CSM,19-Jul-2013,79.91,80.22,79.84,80.22,12500
CSMA,19-Jul-2013,20.7,20.7,20.7,20.7,200
CSMN,19-Jul-2013,20.13,20.15,20.13,20.15,2500
CTF,19-Jul-2013,19.25,19.25,18.79,18.84,58700
CTO,19-Jul-2013,40.72,40.94,40.47,40.94,6300
CUO,19-Jul-2013,14.52,14.52,14.5,14.51,600
CUR,19-Jul-2013,1.62,1.64,1.58,1.64,285600
CURE,19-Jul-2013,101.55,106.49,101.55,106.08,21000
CUT,19-Jul-2013,23.16,23.26,23.15,23.22,46200
CVM,19-Jul-2013,0.21,0.22,0.21,0.22,295400
CVOL,19-Jul-2013,9.41,9.41,8.98,9.05,17900
CVR,19-Jul-2013,26.55,26.58,26.1,26.58,800
CVU,19-Jul-2013,11,11.03,10.95,10.97,12400
CVY,19-Jul-2013,23.87,24,23.86,24,189400
CWB,19-Jul-2013,44.12,44.35,44.08,44.32,1053900
CWI,19-Jul-2013,32.72,32.82,32.64,32.81,16900
CXA,19-Jul-2013,22.6,22.6,22.19,22.2,49900
CXM,19-Jul-2013,1.32,1.32,1.24,1.27,13900
CYB,19-Jul-2013,26.09,26.09,26.03,26.03,28700
CZA,19-Jul-2013,41.4,41.4,41.24,41.3,23400
DAG,19-Jul-2013,8.75,9.03,8.75,8.95,11900
DBA,19-Jul-2013,25.15,25.2,25.05,25.06,251300
DBB,19-Jul-2013,16.45,16.46,16.36,16.46,40300
DBC,19-Jul-2013,26.27,26.28,26.07,26.23,1327300
DBE,19-Jul-2013,29.21,29.24,28.8,29.1,60200
DBEF,19-Jul-2013,25.05,25.41,25.05,25.39,193200
DBEM,19-Jul-2013,20.67,20.79,20.5,20.51,15700
DBGR,19-Jul-2013,22.56,22.56,22.56,22.56,800
DBIZ,19-Jul-2013,26.04,26.04,26.04,26.04,200
DBJP,19-Jul-2013,36.15,36.3,35.99,36.28,52600
DBO,19-Jul-2013,27.52,27.58,27.04,27.3,322300
DBP,19-Jul-2013,41.9,42.23,41.89,42.01,128400
DBS,19-Jul-2013,32.68,32.73,32.62,32.7,4100
DBU,19-Jul-2013,17.51,17.55,17.51,17.55,1200
DBV,19-Jul-2013,25.84,25.84,25.77,25.78,42700
DCNG,19-Jul-2013,29.27,29.38,29.18,29.38,800
DDG,19-Jul-2013,26.93,26.93,26.7,26.7,9700
DDM,19-Jul-2013,100.24,100.51,99.77,100.51,109900
DEE,19-Jul-2013,26.29,27.02,26.26,27.02,1300
DEF,19-Jul-2013,33.65,33.76,33.6,33.76,92900
DEJ,19-Jul-2013,0.2,0.21,0.19,0.2,319800
DEM,19-Jul-2013,49.83,50.02,49.72,49.9,595300
DES,19-Jul-2013,62.39,62.63,62.31,62.61,120400
DEW,19-Jul-2013,44.01,44.14,43.97,44.08,11000
DFE,19-Jul-2013,45.04,45.23,45,45.21,14700
DFJ,19-Jul-2013,49.59,49.77,49.43,49.68,27200
DFVS,19-Jul-2013,41.24,41.25,41.17,41.2,400
DGAZ,19-Jul-2013,12.15,12.26,11.8,11.98,573100
DGL,19-Jul-2013,43.69,43.8,43.61,43.7,32400
DGLD,19-Jul-2013,76.02,76.28,75.04,75.44,14500
DGP,19-Jul-2013,29.49,29.72,29.39,29.6,103800
DGS,19-Jul-2013,46.71,46.95,46.65,46.82,156500
DGSE,19-Jul-2013,2.4,2.46,2.4,2.4,4400
DGT,19-Jul-2013,62.32,62.34,62.3,62.32,500
DGZ,19-Jul-2013,14.87,14.9,14.8,14.83,105200
DHS,19-Jul-2013,53.47,53.54,53.36,53.54,61200
DHY,19-Jul-2013,3.07,3.08,3.03,3.06,331400
DIA,19-Jul-2013,154.88,155.14,154.57,155.12,4829500
DIG,19-Jul-2013,60.8,61.92,60.58,61.91,101200
DIM,19-Jul-2013,53.01,53.14,52.91,53.08,1800
DIRT,19-Jul-2013,43.93,43.94,43.93,43.93,900
DIT,19-Jul-2013,78.94,79.14,78.75,79,2600
DIV,19-Jul-2013,25.79,25.94,25.75,25.89,9100
DJCI,19-Jul-2013,24.18,24.18,24.18,24.18,100
DJP,19-Jul-2013,38.11,38.18,38.04,38.18,128200
DLA,19-Jul-2013,15.89,16.15,15.71,15.9,20100
DLBS,19-Jul-2013,34.11,34.11,33.71,33.72,14400
DLN,19-Jul-2013,62.45,62.61,62.39,62.58,73800
DLS,19-Jul-2013,55.72,55.82,55.64,55.75,17200
DMF,19-Jul-2013,9,9,8.83,8.91,64800
DNL,19-Jul-2013,48.44,48.69,48.44,48.69,1100
DNN,19-Jul-2013,1.24,1.26,1.2,1.25,622400
DNO,19-Jul-2013,31.89,32.38,31.87,32.05,55700
DOD,19-Jul-2013,13.03,13.09,12.7,13.09,18900
DOG,19-Jul-2013,28.38,28.43,28.34,28.35,202400
DOIL,19-Jul-2013,32.48,33.57,32.48,33.31,1700
DOL,19-Jul-2013,46.56,46.64,46.35,46.61,25800
DON,19-Jul-2013,69.32,69.36,69.07,69.3,62700
DOO,19-Jul-2013,42.06,42.27,41.99,42.22,39800
DPK,19-Jul-2013,12.14,12.14,11.97,12.01,6100
DPW,19-Jul-2013,0.69,0.71,0.69,0.71,27300
DRGS,19-Jul-2013,35.14,35.14,35.14,35.14,500
DRN,19-Jul-2013,51.66,51.93,50.86,51.41,211300
DRR,19-Jul-2013,42.89,42.89,42.89,42.89,200
DRV,19-Jul-2013,13.43,13.63,13.34,13.49,265900
DRW,19-Jul-2013,27.93,28.08,27.88,27.97,18200
DSI,19-Jul-2013,62.91,63.11,62.82,63.11,13000
DSLV,19-Jul-2013,73.97,74.57,73,73.44,27400
DSS,19-Jul-2013,1.69,1.79,1.65,1.73,779200
DSTJ,19-Jul-2013,40,40,38.5,38.5,300
DSUM,19-Jul-2013,24.7,24.76,24.66,24.68,122500
DTD,19-Jul-2013,62.96,63.16,62.89,63.15,10700
DTH,19-Jul-2013,42,42.08,41.81,42.02,20600
DTN,19-Jul-2013,65.06,65.2,64.91,65.19,46500
DTO,19-Jul-2013,30.22,31.54,30.15,30.45,468800
DTYL,19-Jul-2013,67.04,67.05,67,67.05,1000
DTYS,19-Jul-2013,30.8,30.85,30.55,30.59,29000
DUG,19-Jul-2013,58.81,58.97,57.58,57.62,307700
DUST,19-Jul-2013,100.24,102.08,90.83,91.31,760400
DVY,19-Jul-2013,67.2,67.46,67.15,67.45,580300
DVYA,19-Jul-2013,54.59,54.59,54.07,54.36,6300
DVYE,19-Jul-2013,48.75,48.92,48.67,48.85,47200
DWAS,19-Jul-2013,35.32,35.32,35.1,35.32,449500
DWM,19-Jul-2013,48.47,48.73,48.47,48.68,6500
DWTI,19-Jul-2013,27.17,28.12,27.17,27.33,27500
DWX,19-Jul-2013,45.1,45.24,45.06,45.2,250700
DXD,19-Jul-2013,32.45,32.58,32.34,32.34,327900
DXJ,19-Jul-2013,48.79,49.06,48.66,48.93,8922800
DXR,19-Jul-2013,7.06,7.11,7.06,7.11,500
DZK,19-Jul-2013,54.95,55.55,54.78,55.36,7500
DZZ,19-Jul-2013,6.97,7.05,6.88,6.92,519900
EAD,19-Jul-2013,9.15,9.21,9.1,9.15,153200
EAPS,19-Jul-2013,26.74,27.04,26.74,27.04,9300
EBND,19-Jul-2013,30.35,30.44,30.3,30.4,23400
ECF,19-Jul-2013,7.79,7.88,7.79,7.83,20200
ECH,19-Jul-2013,52.54,52.65,51.59,51.63,176200
ECNS,19-Jul-2013,40.2,40.33,40.1,40.26,1100
ECON,19-Jul-2013,26.22,26.27,26.09,26.17,407100
EDC,19-Jul-2013,24.68,24.69,24.33,24.59,585100
EDEN,19-Jul-2013,36.55,36.88,36.55,36.83,21500
EDIV,19-Jul-2013,39.39,39.41,39.22,39.39,135600
EDV,19-Jul-2013,97.86,99.14,97.86,99.14,7500
EDZ,19-Jul-2013,54.95,55.69,54.88,55.12,275100
EEB,19-Jul-2013,31.7,31.83,31.66,31.7,100100
EEHB,19-Jul-2013,18.67,18.71,18.67,18.67,600
EELV,19-Jul-2013,27.5,27.56,27.48,27.56,35900
EEM,19-Jul-2013,39.33,39.34,39.13,39.28,56381900
EEMS,19-Jul-2013,46.54,46.54,45.46,45.95,2800
EEMV,19-Jul-2013,58.16,58.16,57.86,58.04,661600
EES,19-Jul-2013,72.3,72.34,72,72.31,36300
EET,19-Jul-2013,67.34,67.34,67,67.21,2000
EEV,19-Jul-2013,24.6,24.83,24.6,24.68,149600
EFA,19-Jul-2013,60.51,60.77,60.4,60.67,23299200
EFAV,19-Jul-2013,59.42,59.52,59.25,59.5,67100
EFG,19-Jul-2013,65.01,65.29,64.89,65.23,44500
EFNL,19-Jul-2013,27.12,27.41,27.12,27.41,29200
EFO,19-Jul-2013,92.05,92.17,92.05,92.17,600
EFU,19-Jul-2013,53.65,53.65,53.28,53.28,400
EFV,19-Jul-2013,51.3,51.55,51.25,51.47,372500
EFZ,19-Jul-2013,37.6,37.63,37.44,37.45,46700
EGAS,19-Jul-2013,10.17,10.28,10.15,10.28,67400
EGI,19-Jul-2013,0.36,0.36,0.33,0.33,20200
EGPT,19-Jul-2013,44.87,44.93,44.23,44.54,6200
EIA,19-Jul-2013,11.04,11.04,10.85,10.89,13700
EIDO,19-Jul-2013,30.44,30.44,29.91,30.13,260500
EIM,19-Jul-2013,11.58,11.58,11.45,11.57,271300
EIO,19-Jul-2013,12.23,12.25,12.07,12.09,1300
EIP,19-Jul-2013,12.22,12.28,12,12.09,8500
EIRL,19-Jul-2013,30.17,30.23,30.03,30.03,6400
EIS,19-Jul-2013,45.09,45.18,44.84,45.16,2900
EIV,19-Jul-2013,11.15,11.15,10.92,11.07,114000
ELD,19-Jul-2013,48.16,48.24,48.03,48.21,550900
ELLO,19-Jul-2013,8.46,8.49,6.06,8.22,5200
ELMD,19-Jul-2013,1.2,1.2,1.2,1.2,1800
EMAN,19-Jul-2013,3.5,3.58,3.5,3.54,8100
EMB,19-Jul-2013,111.69,111.84,111.5,111.7,285600
EMCR,19-Jul-2013,20.28,20.28,20.28,20.28,400
EMDD,19-Jul-2013,22.19,22.22,22.19,22.22,200
EMDG,19-Jul-2013,20.48,20.48,20.3,20.3,300
EMFT,19-Jul-2013,43.84,43.84,43.83,43.84,800
EMHY,19-Jul-2013,50.67,50.95,50.67,50.74,15500
EMI,19-Jul-2013,11.54,11.54,11.43,11.5,10100
EMJ,19-Jul-2013,12.41,12.41,12.25,12.29,8100
EMLC,19-Jul-2013,24.71,24.8,24.63,24.8,577000
EMLP,19-Jul-2013,23.97,23.97,23.85,23.92,80200
EMT,19-Jul-2013,9.25,9.25,9.25,9.25,300
EMXX,19-Jul-2013,1.27,1.3,1.27,1.28,17800
ENGN,19-Jul-2013,47.75,47.75,47.62,47.63,4100
ENOR,19-Jul-2013,29.17,29.24,29.17,29.21,27000
ENX,19-Jul-2013,12.05,12.05,11.79,11.79,77800
ENY,19-Jul-2013,14.5,14.71,14.5,14.7,22000
ENZL,19-Jul-2013,35.41,35.41,35.24,35.33,42200
EOX,19-Jul-2013,7.29,7.38,7.25,7.35,236200
EPHE,19-Jul-2013,36.36,36.48,36.13,36.34,119500
EPI,19-Jul-2013,16.77,16.8,16.68,16.72,1795400
EPM,19-Jul-2013,11.91,12.37,11.76,12.02,105100
EPM-A,19-Jul-2013,26.2,26.2,26.2,26.2,100
EPOL,19-Jul-2013,26,26.36,25.92,26.26,771700
EPP,19-Jul-2013,44.6,44.69,44.58,44.65,376300
EPS,19-Jul-2013,58.77,58.88,58.76,58.79,3000
EPU,19-Jul-2013,32.81,32.81,31.87,31.96,211400
EPV,19-Jul-2013,21.23,21.26,20.96,21.01,35800
EQL,19-Jul-2013,47.19,47.19,46.96,47.17,8000
ERB,19-Jul-2013,0.74,0.74,0.74,0.74,500
ERC,19-Jul-2013,14.64,14.64,14.54,14.64,92900
ERH,19-Jul-2013,12.03,12.1,11.95,11.96,21100
ERUS,19-Jul-2013,21.21,21.26,21.05,21.16,105500
ERX,19-Jul-2013,73.98,76.1,73.38,76.1,472800
ERY,19-Jul-2013,26.43,26.63,25.63,25.63,651500
ESP,19-Jul-2013,26.27,26.27,26.1,26.14,1400
ESR,19-Jul-2013,24.65,24.7,24.6,24.67,8500
ESTE,19-Jul-2013,13.9,13.94,13.66,13.94,600
ETAK,19-Jul-2013,0.83,0.84,0.8,0.82,235600
ETF,19-Jul-2013,19.91,20.04,19.81,20.04,8000
ETUA,19-Jul-2013,11.45,12.05,11.25,11.26,6700
ETUB,19-Jul-2013,11.2,11.2,11.2,11.2,100
EU,19-Jul-2013,21.49,21.5,21.43,21.47,800
EUFX,19-Jul-2013,37.85,37.85,37.51,37.6,1300
EUM,19-Jul-2013,28.96,29.07,28.95,28.95,193700
EUO,19-Jul-2013,18.94,18.97,18.83,18.86,292100
EUSA,19-Jul-2013,36.26,36.34,36.21,36.34,39600
EVBN,19-Jul-2013,17.88,17.93,17.88,17.92,3500
EVI,19-Jul-2013,1.77,1.82,1.77,1.82,300
EVJ,19-Jul-2013,12.54,12.55,12.43,12.48,11500
EVK,19-Jul-2013,3.02,3.2,2.9,3.08,3300
EVM,19-Jul-2013,10.53,10.55,10.4,10.4,99400
EVO,19-Jul-2013,12.59,12.69,12.47,12.49,2800
EVP,19-Jul-2013,11.9,11.9,11.84,11.84,1800
EVV,19-Jul-2013,15.63,15.66,15.5,15.56,335500
EVX,19-Jul-2013,60,60,59.97,59.97,1100
EVY,19-Jul-2013,12.69,12.72,12.58,12.6,10200
EWA,19-Jul-2013,23.55,23.59,23.51,23.55,857100
EWC,19-Jul-2013,27.68,27.92,27.68,27.91,852900
EWD,19-Jul-2013,32.4,32.65,32.39,32.62,92900
EWEM,19-Jul-2013,31.87,31.87,31.67,31.67,300
EWG,19-Jul-2013,26.02,26.19,26,26.17,1448000
EWGS,19-Jul-2013,34.49,34.49,33.86,33.86,1200
EWH,19-Jul-2013,18.73,18.76,18.64,18.72,2275500
EWHS,19-Jul-2013,27.72,27.72,27.49,27.67,1700
EWI,19-Jul-2013,12.49,12.58,12.46,12.56,626700
EWJ,19-Jul-2013,11.91,11.97,11.89,11.95,36290500
EWK,19-Jul-2013,14.15,14.27,14.15,14.2,55900
EWL,19-Jul-2013,29.69,29.88,29.61,29.85,200300
EWM,19-Jul-2013,15.72,15.78,15.69,15.76,1019100
EWN,19-Jul-2013,22.32,22.49,22.32,22.48,115000
EWO,19-Jul-2013,17.01,17.05,16.95,17.03,84400
EWP,19-Jul-2013,28.85,29.05,28.85,29,128200
EWQ,19-Jul-2013,24.63,24.77,24.61,24.74,386600
EWRI,19-Jul-2013,42.14,42.35,42.13,42.33,9600
EWRM,19-Jul-2013,42.71,42.86,42.7,42.83,6800
EWRS,19-Jul-2013,41.12,41.19,41,41.1,23500
EWS,19-Jul-2013,13.19,13.19,13.14,13.18,917200
EWSS,19-Jul-2013,29.04,29.15,28.85,29,9900
EWT,19-Jul-2013,13.5,13.52,13.43,13.5,6547600
EWU,19-Jul-2013,18.8,18.9,18.76,18.87,1003900
EWUS,19-Jul-2013,34.87,34.95,34.86,34.95,2000
EWV,19-Jul-2013,17.49,17.57,17.35,17.41,36400
EWW,19-Jul-2013,66.43,66.45,65.73,66.09,2808500
EWX,19-Jul-2013,45.01,45.2,44.85,45.04,18100
EWY,19-Jul-2013,54.81,54.94,54.62,54.91,1408300
EWZ,19-Jul-2013,43.77,43.92,43.57,43.72,12882200
EWZS,19-Jul-2013,20.82,20.98,20.82,20.94,13500
EXE,19-Jul-2013,3.07,3.15,3.07,3.07,2300
EXI,19-Jul-2013,62.43,62.89,62.43,62.82,14700
EXT,19-Jul-2013,60.55,60.9,60.55,60.9,1000
EZA,19-Jul-2013,59.2,59.2,58.54,58.75,295600
EZJ,19-Jul-2013,87.92,88.67,87.77,88.37,13700
EZM,19-Jul-2013,76.55,76.76,76.39,76.73,31300
EZU,19-Jul-2013,34.26,34.45,34.22,34.42,604900
EZY,19-Jul-2013,52.2,52.28,52.18,52.28,1400
FAB,19-Jul-2013,40.11,40.29,40.11,40.28,22300
FAD,19-Jul-2013,39.44,39.58,39.34,39.58,22200
FAN,19-Jul-2013,8.85,8.95,8.85,8.95,20500
FAS,19-Jul-2013,75.72,76.1,74.92,76.01,3497300
FAX,19-Jul-2013,6.14,6.15,6.06,6.07,2054700
FAZ,19-Jul-2013,27.98,28.28,27.85,27.89,3361800
FBG,19-Jul-2013,37.64,37.64,37.16,37.43,25300
FBT,19-Jul-2013,64.15,64.8,63.9,64.34,110900
FBZ,19-Jul-2013,19.34,19.34,19.31,19.31,300
FCA,19-Jul-2013,19.68,19.74,19.68,19.7,1100
FCAN,19-Jul-2013,34.6,34.85,34.6,34.83,800
FCG,19-Jul-2013,17.35,17.49,17.26,17.48,311800
FCO,19-Jul-2013,11.02,11.02,10.91,10.94,29400
FCSC,19-Jul-2013,5.48,5.6,5.48,5.49,36700
FDD,19-Jul-2013,11.93,11.99,11.92,11.99,24300
FDL,19-Jul-2013,21.44,21.44,21.33,21.43,176100
FDM,19-Jul-2013,28.67,28.8,28.62,28.75,19300
FDN,19-Jul-2013,48.89,49,48.79,48.86,285200
FDT,19-Jul-2013,47.32,47.39,47.25,47.34,4400
FEEU,19-Jul-2013,94.15,95.33,94.15,95.03,2000
FEM,19-Jul-2013,23.85,23.88,23.76,23.88,43200
FEMS,19-Jul-2013,33.92,34.04,33.68,33.97,3200
FEN,19-Jul-2013,34.12,34.43,34.05,34.33,101000
FEP,19-Jul-2013,28.58,28.81,28.58,28.76,6000
FEU,19-Jul-2013,34.43,34.7,34.43,34.65,5500
FEX,19-Jul-2013,37.01,37.16,36.95,37.16,40700
FEZ,19-Jul-2013,34.82,35.07,34.78,35.05,485700
FFR,19-Jul-2013,41,41.05,40.83,40.93,26000
FGD,19-Jul-2013,24.09,24.19,24.07,24.15,95600
FGM,19-Jul-2013,34.59,34.61,34.44,34.57,700
FIGY,19-Jul-2013,96.38,97.65,96.38,97.47,24600
FILL,19-Jul-2013,24.45,24.5,24.45,24.5,700
FINU,19-Jul-2013,105.6,106.16,105.6,106.15,10500
FIVZ,19-Jul-2013,79.55,79.59,79.51,79.59,3700
FIW,19-Jul-2013,29.56,29.73,29.55,29.69,25600
FJP,19-Jul-2013,44.92,45.73,44.92,45.03,800
FKO,19-Jul-2013,24,24,24,24,100
FKU,19-Jul-2013,37.46,37.5,37.42,37.5,600
FLAG,19-Jul-2013,28.58,28.75,28.58,28.75,400
FLAT,19-Jul-2013,58.02,58.02,58,58,200
FLM,19-Jul-2013,44.82,44.87,44.82,44.87,300
FLN,19-Jul-2013,23.73,23.73,23.72,23.72,2200
FLOT,19-Jul-2013,50.59,50.63,50.54,50.63,395000
FLRN,19-Jul-2013,30.8,30.8,30.71,30.72,28500
FLTR,19-Jul-2013,24.88,24.89,24.81,24.89,75000
FM,19-Jul-2013,31.52,31.55,31.28,31.32,78600
FNI,19-Jul-2013,22.58,22.78,22.58,22.76,8200
FNIO,19-Jul-2013,32.82,33.08,32.17,32.23,8700
FNK,19-Jul-2013,26.59,26.63,26.55,26.63,4600
FNX,19-Jul-2013,44.9,44.94,44.75,44.93,38200
FNY,19-Jul-2013,24.55,24.57,24.51,24.55,4800
FOL,19-Jul-2013,7.55,7.55,7.39,7.45,1200
FORX,19-Jul-2013,47.89,47.89,47.25,47.25,1300
FPA,19-Jul-2013,25.1,25.1,25.1,25.1,100
FPE,19-Jul-2013,19.39,19.42,19.33,19.41,81000
FPP,19-Jul-2013,3.95,3.95,3.75,3.93,15500
FPP.W,19-Jul-2013,0.56,0.56,0.31,0.55,62100
FPX,19-Jul-2013,37.73,37.76,37.6,37.76,28100
FRAK,19-Jul-2013,26.99,27.24,26.79,27.24,13700
FRD,19-Jul-2013,9.79,9.8,9.72,9.8,4100
FRI,19-Jul-2013,19.55,19.67,19.55,19.6,261500
FRN,19-Jul-2013,16.27,16.34,16.24,16.29,14700
FRS,19-Jul-2013,19.25,19.45,18.99,19.1,2500
FSE,19-Jul-2013,13.44,13.47,13.44,13.45,600
FSG,19-Jul-2013,7.63,7.63,7.59,7.59,3100
FSI,19-Jul-2013,1.1,1.18,1.1,1.12,10400
FSP,19-Jul-2013,14.17,14.32,14.14,14.26,561300
FSZ,19-Jul-2013,35.91,36.18,35.91,36.13,2000
FTA,19-Jul-2013,36.72,36.88,36.67,36.88,75000
FTC,19-Jul-2013,36.18,36.29,36.11,36.29,7500
FTF,19-Jul-2013,12.85,12.93,12.8,12.93,74200
FTY,19-Jul-2013,42.25,42.42,42.21,42.38,86900
FU,19-Jul-2013,3.8,3.84,3.7,3.71,46900
FUD,19-Jul-2013,25.16,25.2,25.16,25.2,500
FVD,19-Jul-2013,20.48,20.55,20.43,20.55,105600
FVI,19-Jul-2013,23.4,23.4,23.38,23.38,200
FVL,19-Jul-2013,16.4,16.46,16.4,16.44,4200
FWDB,19-Jul-2013,25.27,25.32,25.27,25.32,11200
FWDD,19-Jul-2013,34.06,34.06,34.06,34.06,300
FWDI,19-Jul-2013,25.18,25.18,25.18,25.18,400
FWV,19-Jul-2013,16.71,17.25,16.71,17.25,200
FXA,19-Jul-2013,92.3,92.3,92,92.04,222600
FXB,19-Jul-2013,150.62,150.75,150.54,150.75,3000
FXC,19-Jul-2013,95.76,96.02,95.73,95.92,63900
FXD,19-Jul-2013,28.59,28.66,28.52,28.61,89700
FXE,19-Jul-2013,129.89,130.24,129.83,130.17,262200
FXF,19-Jul-2013,104.15,104.4,104.07,104.34,23900
FXG,19-Jul-2013,32.69,32.74,32.53,32.74,100900
FXH,19-Jul-2013,41.61,41.91,41.43,41.91,134500
FXI,19-Jul-2013,33.62,33.85,33.51,33.73,19481200
FXL,19-Jul-2013,25.82,25.82,25.7,25.81,52100
FXN,19-Jul-2013,22.69,22.86,22.58,22.85,74100
FXO,19-Jul-2013,19.78,19.81,19.69,19.81,103300
FXP,19-Jul-2013,21.73,21.88,21.48,21.65,159000
FXR,19-Jul-2013,23.92,24,23.86,24,70800
FXS,19-Jul-2013,152.01,152.26,152.01,152.18,2400
FXU,19-Jul-2013,20.62,20.7,20.62,20.68,84500
FXY,19-Jul-2013,97.58,97.72,97.43,97.48,378600
FXZ,19-Jul-2013,27.64,27.81,27.61,27.8,58600
FYC,19-Jul-2013,25.93,25.98,25.9,25.97,3600
FYT,19-Jul-2013,28.36,28.38,28.25,28.29,11300
FYX,19-Jul-2013,42.53,42.53,42.34,42.52,36600
GAF,19-Jul-2013,63.19,63.19,62.97,63.03,6500
GAL,19-Jul-2013,32.43,32.47,32.39,32.42,16900
GASL,19-Jul-2013,24.58,25.42,24.48,25.36,112700
GASX,19-Jul-2013,10.45,10.45,9.97,9.97,171500
GASZ,19-Jul-2013,27.85,27.85,27.81,27.81,15100
GAZ,19-Jul-2013,2.59,2.6,2.56,2.56,11500
GBB,19-Jul-2013,40.96,40.96,40.96,40.96,100
GBF,19-Jul-2013,111,111.39,111,111.08,4900
GBR,19-Jul-2013,1.2,1.2,1.07,1.14,5800
GCC,19-Jul-2013,26.56,26.56,26.43,26.44,85300
GDAY,19-Jul-2013,33.13,33.13,33.13,33.13,300
GDX,19-Jul-2013,25.13,25.89,24.98,25.86,27364800
GDXJ,19-Jul-2013,38.59,39.28,38.23,39.28,563600
GEMS,19-Jul-2013,17.9,18,17.9,17.96,500
GEX,19-Jul-2013,48.71,49.29,48.69,49.19,8200
GGGG,19-Jul-2013,10.97,11.27,10.84,11.27,5700
GGN,19-Jul-2013,10.31,10.46,10.22,10.38,360300
GGN-B,19-Jul-2013,21.9,21.9,21.75,21.84,11000
GGOV,19-Jul-2013,40.97,41.2,40.97,41.2,400
GHM,19-Jul-2013,33.33,33.43,33.1,33.19,18900
GHYG,19-Jul-2013,52.95,52.95,52.65,52.94,10800
GIG,19-Jul-2013,1.47,1.48,1.3,1.36,124100
GII,19-Jul-2013,42.06,42.06,41.95,41.95,500
GIY,19-Jul-2013,49.67,49.67,49.67,49.67,300
GLD,19-Jul-2013,124.89,125.42,124.65,125.11,5768200
GLDX,19-Jul-2013,13.97,14.32,13.97,14.25,13100
GLL,19-Jul-2013,95.76,96,94.9,95.35,96500
GLO,19-Jul-2013,13.22,13.22,13.02,13.06,67300
GLOW,19-Jul-2013,0.94,0.94,0.88,0.89,5000
GLQ,19-Jul-2013,15.4,15.44,15.31,15.36,33700
GLTR,19-Jul-2013,69.34,69.46,69.18,69.35,8700
GLU,19-Jul-2013,19.75,19.92,19.55,19.87,21800
GLV,19-Jul-2013,15.55,15.79,15.51,15.51,12700
GMF,19-Jul-2013,73.78,73.78,73.52,73.72,136700
GMFS,19-Jul-2013,43,43.01,43,43.01,200
GML,19-Jul-2013,61.52,61.52,61.18,61.18,2400
GMM,19-Jul-2013,61.46,61.46,61.09,61.19,15000
GMO,19-Jul-2013,1.95,1.95,1.88,1.95,94800
GNAT,19-Jul-2013,20.69,20.77,20.69,20.77,900
GNR,19-Jul-2013,47.25,47.53,47.21,47.5,31500
GORO,19-Jul-2013,7.58,7.86,7.58,7.84,374600
GOVT,19-Jul-2013,24.53,24.6,24.53,24.6,157500
GPL,19-Jul-2013,0.82,0.83,0.8,0.81,265100
GPR,19-Jul-2013,0.06,0.07,0.06,0.07,8000
GRC,19-Jul-2013,33.74,33.74,32.22,33.37,26500
GREK,19-Jul-2013,15.64,15.77,15.5,15.67,25500
GRES,19-Jul-2013,26.95,27.18,26.95,27.18,3900
GRF,19-Jul-2013,7.84,7.86,7.84,7.86,6700
GRH,19-Jul-2013,1.06,1.35,1.06,1.3,356600
GRH-C,19-Jul-2013,18.78,19.05,18.25,18.9,9800
GRI,19-Jul-2013,41.14,41.2,41.1,41.2,4500
GRN,19-Jul-2013,5.33,5.46,5.32,5.42,1900
GRU,19-Jul-2013,6.51,6.53,6.51,6.52,3300
GSAX,19-Jul-2013,22.73,22.73,22.73,22.73,100
GSB,19-Jul-2013,1.68,1.7,1.68,1.69,4600
GSC,19-Jul-2013,48.32,48.33,47.95,47.95,1700
GSG,19-Jul-2013,33.31,33.32,32.94,33.21,54000
GSGO,19-Jul-2013,20.87,20.87,20.87,20.87,100
GSMA,19-Jul-2013,25.17,25.17,25.17,25.17,100
GSP,19-Jul-2013,33.59,33.72,33.35,33.55,5000
GSRA,19-Jul-2013,29.86,29.86,29.86,29.86,100
GSS,19-Jul-2013,0.47,0.48,0.46,0.48,1715100
GST,19-Jul-2013,3.67,3.69,3.4,3.45,1113400
GST-A,19-Jul-2013,24.01,24.16,24.01,24.05,7500
GSV,19-Jul-2013,0.59,0.64,0.58,0.64,57600
GSY,19-Jul-2013,50.15,50.15,50.12,50.14,13500
GTAA,19-Jul-2013,24.19,24.25,24.15,24.25,3100
GTE,19-Jul-2013,6.26,6.3,6.23,6.3,515800
GTIP,19-Jul-2013,49.62,49.62,49.44,49.44,300
GTT,19-Jul-2013,4.2,4.35,4.2,4.3,23800
GTU,19-Jul-2013,45.95,46.34,45.9,46.32,64100
GUNR,19-Jul-2013,33.05,33.3,33.04,33.29,134900
GUR,19-Jul-2013,39.26,39.32,39.09,39.27,4900
GURU,19-Jul-2013,21.95,21.95,21.83,21.88,144500
GV,19-Jul-2013,2.25,2.3,2.25,2.3,42900
GVI,19-Jul-2013,110.09,110.33,110.09,110.15,72600
GVP,19-Jul-2013,1.62,1.62,1.48,1.6,11400
GVT,19-Jul-2013,38.73,38.97,38.73,38.9,1300
GWL,19-Jul-2013,26.53,26.67,26.53,26.63,46500
GWX,19-Jul-2013,30.64,30.87,30.64,30.8,116800
GXC,19-Jul-2013,66.06,66.5,65.95,66.32,57900
GXF,19-Jul-2013,21.48,21.66,21.48,21.66,1100
GXG,19-Jul-2013,19.74,19.84,19.47,19.75,238100
GYLD,19-Jul-2013,26.14,26.31,25.82,26.08,119100
HAO,19-Jul-2013,22.6,22.7,22.54,22.66,54200
HAP,19-Jul-2013,35.5,35.76,35.5,35.76,3400
HDGE,19-Jul-2013,15.24,15.26,15.2,15.23,132800
HDV,19-Jul-2013,68.4,68.55,68.26,68.55,550700
HEB,19-Jul-2013,0.23,0.24,0.23,0.23,253400
HECO,19-Jul-2013,31.41,31.41,31.36,31.36,500
HEDJ,19-Jul-2013,50.16,50.41,50.16,50.3,13100
HGEM,19-Jul-2013,23.65,23.68,23.65,23.68,200
HGI,19-Jul-2013,16.88,16.98,16.88,16.96,4300
HH,19-Jul-2013,0.41,0.41,0.39,0.4,50800
HILO,19-Jul-2013,18.5,18.6,18.48,18.6,20400
HLM.P,19-Jul-2013,29.02,29.18,28.8,29.11,5200
HMG,19-Jul-2013,18.1,18.1,18.1,18.1,1000
HNW,19-Jul-2013,20.45,20.57,20.21,20.25,15800
HRT,19-Jul-2013,2.34,2.45,2.34,2.45,500
HSPX,19-Jul-2013,42.42,42.42,41.88,41.98,32800
HTM,19-Jul-2013,0.46,0.47,0.45,0.46,221800
HUSA,19-Jul-2013,0.3,0.34,0.3,0.34,967900
HUSE,19-Jul-2013,31.8,31.8,31.67,31.67,700
HVPW,19-Jul-2013,25.72,26.49,25.71,25.77,35700
HYD,19-Jul-2013,30.07,30.15,29.45,29.6,413200
HYEM,19-Jul-2013,25.24,25.45,25.24,25.34,29000
HYG,19-Jul-2013,93.95,93.97,93.77,93.9,2603000
HYHG,19-Jul-2013,81.99,81.99,80.43,80.8,2400
HYLD,19-Jul-2013,51.55,51.67,51.45,51.53,66100
HYMB,19-Jul-2013,52.73,52.8,51.84,51.92,73000
HYS,19-Jul-2013,105,105.44,105,105.28,190800
HYXU,19-Jul-2013,53.78,53.88,53.78,53.88,2400
IAF,19-Jul-2013,10.15,10.28,10.15,10.23,35100
IAI,19-Jul-2013,32.25,32.25,31.97,32.14,51900
IAK,19-Jul-2013,43.21,43.24,42.9,43.24,53000
IAT,19-Jul-2013,30.94,31.13,30.79,31.13,96300
IAU,19-Jul-2013,12.55,12.61,12.54,12.57,2547600
IBCB,19-Jul-2013,99.72,99.72,99.37,99.37,700
IBCC,19-Jul-2013,98.04,98.04,97.74,97.74,1000
IBCD,19-Jul-2013,95.57,95.9,95.57,95.9,500
IBCE,19-Jul-2013,93.7,94.09,93.47,93.97,900
IBDA,19-Jul-2013,100.42,100.42,100.37,100.37,500
IBDC,19-Jul-2013,101.77,101.77,101.77,101.77,500
IBIO,19-Jul-2013,0.52,0.54,0.51,0.53,267400
IBND,19-Jul-2013,34.73,34.88,34.73,34.86,29100
ICF,19-Jul-2013,84.82,84.9,84.3,84.56,180300
ICH,19-Jul-2013,5,5.13,4.98,4.99,4500
ICI,19-Jul-2013,43.43,43.59,43.43,43.59,500
ICN,19-Jul-2013,20.07,20.26,20.01,20.12,3300
ICOL,19-Jul-2013,26.5,26.5,26.5,26.5,200
IDHQ,19-Jul-2013,18.57,18.6,18.5,18.57,5500
IDI,19-Jul-2013,0.86,0.9,0.85,0.9,41700
IDLV,19-Jul-2013,29.84,30.1,29.84,30.05,28700
IDN,19-Jul-2013,0.35,0.36,0.33,0.35,10000
IDOG,19-Jul-2013,26.2,26.51,26.18,26.27,15000
IDU,19-Jul-2013,98.94,99.27,98.76,99.08,156900
IDV,19-Jul-2013,33.3,33.4,33.23,33.35,297600
IDX,19-Jul-2013,28.44,28.44,27.92,28.1,169000
IDXJ,19-Jul-2013,16.46,16.6,16.15,16.35,52700
IEC,19-Jul-2013,3.42,3.43,3.36,3.36,20300
IEF,19-Jul-2013,102.45,102.76,102.44,102.75,459400
IEFA,19-Jul-2013,54.5,54.7,54.38,54.63,31800
IEI,19-Jul-2013,121.1,121.25,121.09,121.23,215500
IELG,19-Jul-2013,26.75,26.87,26.75,26.86,2000
IEMG,19-Jul-2013,46.98,46.98,46.77,46.92,287500
IEO,19-Jul-2013,74.85,75.69,74.66,75.66,118100
IESM,19-Jul-2013,27.8,27.8,27.8,27.8,100
IEV,19-Jul-2013,41.1,41.33,41.03,41.29,289500
IEZ,19-Jul-2013,61.09,61.76,60.98,61.76,113900
IF,19-Jul-2013,11.45,11.46,11.42,11.45,29000
IFMI,19-Jul-2013,2.46,2.47,2.4,2.46,3500
IG,19-Jul-2013,1.44,1.47,1.41,1.41,15100
IGC,19-Jul-2013,1.47,1.49,1.41,1.47,5800
IGE,19-Jul-2013,40.67,41.12,40.62,41.12,250600
IGF,19-Jul-2013,36.52,36.6,36.44,36.53,60100
IGM,19-Jul-2013,77.52,77.52,76.73,76.87,31700
IGN,19-Jul-2013,30.23,30.33,30.21,30.27,14900
IGU,19-Jul-2013,51.61,51.61,51.61,51.61,100
IGV,19-Jul-2013,71.69,71.93,71.48,71.72,40300
IHE,19-Jul-2013,104.29,105.09,103.59,104.87,17800
IHF,19-Jul-2013,87.74,87.96,87.08,87.93,57700
IHI,19-Jul-2013,81.29,82.25,81.08,82.25,10800
IHY,19-Jul-2013,26.2,26.46,26.2,26.43,90100
IJH,19-Jul-2013,122.78,123.26,122.62,123.2,469000
IJJ,19-Jul-2013,107.76,108.12,107.58,108.06,94000
IJK,19-Jul-2013,136.42,137.09,136.42,137,109300
IJR,19-Jul-2013,96.83,97.02,96.63,97,1090300
IJS,19-Jul-2013,100.56,100.8,100.39,100.76,61900
IJT,19-Jul-2013,103.66,103.74,103.35,103.67,123500
ILB,19-Jul-2013,49.2,49.43,49.2,49.42,12200
ILF,19-Jul-2013,36.6,36.6,36.31,36.35,258400
ILTB,19-Jul-2013,56.81,57.19,56.81,57.01,5600
IMH,19-Jul-2013,10,10,9.81,9.97,27700
IMLP,19-Jul-2013,28.69,28.96,28.69,28.96,3500
IMO,19-Jul-2013,42.76,42.93,42.35,42.42,140600
IMUC,19-Jul-2013,2.38,2.41,2.3,2.34,836800
INCO,19-Jul-2013,23,23.15,22.99,23,1600
INDA,19-Jul-2013,24.34,24.36,24.21,24.29,80000
INDL,19-Jul-2013,15.78,15.78,15.37,15.41,32000
INFL,19-Jul-2013,48.33,48.33,48.33,48.33,100
INFU,19-Jul-2013,1.85,1.85,1.67,1.7,427200
INKM,19-Jul-2013,30.49,30.65,30.49,30.63,12600
INO,19-Jul-2013,1.26,1.26,1.2,1.24,2469800
INP,19-Jul-2013,56.02,56.41,55.94,55.99,37700
INUV,19-Jul-2013,0.88,0.9,0.85,0.88,76600
INXX,19-Jul-2013,11.43,11.48,11.42,11.43,9100
INY,19-Jul-2013,22.18,22.25,21.87,21.94,3600
IOO,19-Jul-2013,70.75,71.01,70.6,70.96,21000
IOT,19-Jul-2013,4.15,4.15,4.15,4.15,100
IPB,19-Jul-2013,25.14,25.16,25.12,25.16,500
IPD,19-Jul-2013,36.28,36.28,36.28,36.28,100
IPE,19-Jul-2013,56.14,56.41,56.14,56.38,49300
IPF,19-Jul-2013,20.87,20.95,20.87,20.95,800
IPFF,19-Jul-2013,24.16,24.76,24.16,24.43,37500
IPK,19-Jul-2013,27.54,27.85,27.54,27.85,1400
IPN,19-Jul-2013,28.7,28.7,28.7,28.7,2700
IPS,19-Jul-2013,38.12,38.18,38.07,38.18,1700
IPU,19-Jul-2013,16.99,17,16.99,17,1300
IPW,19-Jul-2013,24.51,24.51,24.51,24.51,100
IQDE,19-Jul-2013,25.49,25.49,25.49,25.49,1300
IQDF,19-Jul-2013,26,26,24.99,24.99,900
IRV,19-Jul-2013,21.66,21.66,21.66,21.66,1000
IRY,19-Jul-2013,40.7,40.92,40.57,40.8,6300
ISL,19-Jul-2013,14.61,15.2,14.61,14.88,1300
ISR,19-Jul-2013,0.53,0.56,0.52,0.55,26700
ISRA,19-Jul-2013,27.03,27.04,26.87,27.04,8200
IST,19-Jul-2013,23.95,24.03,23.95,24.02,4800
ISTB,19-Jul-2013,99.86,100.2,99.86,100.2,800
ITA,19-Jul-2013,87.47,88.35,87.06,87.65,22900
ITB,19-Jul-2013,22.96,23.32,22.95,23.23,3093000
ITE,19-Jul-2013,59.67,59.75,59.67,59.73,34800
ITF,19-Jul-2013,51.15,51.45,51.15,51.41,8400
ITI,19-Jul-2013,1.78,1.8,1.77,1.78,10100
ITIP,19-Jul-2013,46.35,46.56,46.27,46.42,7900
ITLY,19-Jul-2013,24.4,24.4,24.4,24.4,100
ITM,19-Jul-2013,22.09,22.09,21.87,21.88,190200
ITOT,19-Jul-2013,77.15,77.47,77.04,77.47,117500
ITR,19-Jul-2013,33.81,33.85,33.75,33.84,38900
IVE,19-Jul-2013,79.91,80.23,79.75,80.23,440900
IVOG,19-Jul-2013,83.93,84.26,83.9,84.14,8000
IVOO,19-Jul-2013,82.75,83.06,82.65,83.06,5100
IVOP,19-Jul-2013,37.49,37.49,37.42,37.42,3000
IVOV,19-Jul-2013,81.05,81.28,81.05,81.28,2500
IVV,19-Jul-2013,169.43,170.15,169.2,170.15,4173800
IVW,19-Jul-2013,88.28,88.51,88.1,88.5,282400
IWB,19-Jul-2013,93.71,94.08,93.62,94.05,246600
IWC,19-Jul-2013,66.5,66.75,66.3,66.64,63900
IWD,19-Jul-2013,87.82,88.26,87.71,88.25,813800
IWF,19-Jul-2013,76.12,76.29,75.99,76.29,1344800
IWL,19-Jul-2013,38.22,38.34,38.19,38.33,4600
IWM,19-Jul-2013,104.06,104.31,103.74,104.31,22807600
IWN,19-Jul-2013,91.69,92.03,91.55,91.98,372500
IWO,19-Jul-2013,119.86,120.03,119.39,119.89,622400
IWP,19-Jul-2013,75.89,76.09,75.77,76.06,278700
IWR,19-Jul-2013,136.99,137.26,136.62,137.21,265200
IWS,19-Jul-2013,60.86,61.02,60.74,61.02,238200
IWV,19-Jul-2013,100.57,100.9,100.46,100.9,270400
IWW,19-Jul-2013,115.09,115.64,114.95,115.63,19200
IWX,19-Jul-2013,37.67,37.85,37.62,37.83,18200
IWY,19-Jul-2013,39.72,39.75,39.65,39.75,35800
IWZ,19-Jul-2013,62.48,62.6,62.42,62.6,12000
IXC,19-Jul-2013,40.61,40.87,40.51,40.85,73200
IXG,19-Jul-2013,51.6,51.73,51.45,51.7,39500
IXJ,19-Jul-2013,77.69,78.46,77.45,78.39,72500
IXN,19-Jul-2013,72.41,72.41,71.76,71.88,29100
IXP,19-Jul-2013,60.9,61.03,60.82,61.01,25000
IXUS,19-Jul-2013,52.35,52.51,52.21,52.46,16400
IYC,19-Jul-2013,108.78,108.82,108.29,108.49,9700
IYE,19-Jul-2013,47.25,47.71,47.14,47.71,257600
IYF,19-Jul-2013,75.9,76.09,75.63,76.02,158300
IYG,19-Jul-2013,76.59,76.61,76.19,76.57,57300
IYH,19-Jul-2013,105.18,106.66,105.02,106.63,40700
IYJ,19-Jul-2013,87.65,88.33,87.65,88.28,63800
IYK,19-Jul-2013,90.76,90.98,90.58,90.96,15900
IYLD,19-Jul-2013,25.43,25.47,25.38,25.42,26700
IYM,19-Jul-2013,70.51,70.8,70.35,70.8,70400
IYR,19-Jul-2013,69.23,69.42,68.95,69.22,7702000
IYT,19-Jul-2013,117.58,117.96,116.65,117.49,682200
IYW,19-Jul-2013,76.51,76.55,75.86,76.02,130000
IYY,19-Jul-2013,85.03,85.38,84.95,85.38,17200
IYZ,19-Jul-2013,28.29,28.46,28.29,28.41,190400
JGBD,19-Jul-2013,18.32,18.33,18.28,18.29,17200
JGBS,19-Jul-2013,19.38,19.39,19.38,19.38,2300
JJA,19-Jul-2013,50.87,51.12,50.83,50.93,7300
JJC,19-Jul-2013,38.61,38.65,38.46,38.63,9800
JJG,19-Jul-2013,48.68,49.17,48.68,49.02,9400
JJN,19-Jul-2013,19.3,19.3,18.98,19,600
JJT,19-Jul-2013,42.62,43.5,42.62,43.5,1500
JKD,19-Jul-2013,100.53,100.81,100.41,100.81,14200
JKE,19-Jul-2013,86.81,87.03,86.68,86.98,28600
JKF,19-Jul-2013,76.45,76.78,76.36,76.78,13600
JKG,19-Jul-2013,117.46,117.68,117.28,117.65,12700
JKH,19-Jul-2013,128.08,128.45,127.93,128.45,6300
JKI,19-Jul-2013,103.54,103.76,103.32,103.76,2800
JKJ,19-Jul-2013,117.73,117.98,117.48,117.94,3400
JKK,19-Jul-2013,115.78,116.08,115.78,116.08,1000
JKL,19-Jul-2013,110.36,110.48,110.21,110.4,9900
JNK,19-Jul-2013,40.75,40.75,40.64,40.71,2773300
JO,19-Jul-2013,27.15,27.33,25.52,25.75,157900
JPNL,19-Jul-2013,51.85,52.35,51.49,52.29,7500
JPNS,19-Jul-2013,30.18,30.28,29.78,29.8,1100
JPP,19-Jul-2013,45.19,45.78,45.19,45.74,178800
JRS,19-Jul-2013,12.07,12.17,12,12.13,20000
JSC,19-Jul-2013,49.52,49.72,49.44,49.69,6400
JUNR,19-Jul-2013,16.76,16.83,16.72,16.78,5200
JXI,19-Jul-2013,43.55,43.77,43.55,43.75,16400
KBE,19-Jul-2013,30.74,30.92,30.6,30.89,883100
KBWB,19-Jul-2013,33.84,33.97,33.75,33.92,106900
KBWC,19-Jul-2013,43.61,43.61,43.35,43.35,300
KBWD,19-Jul-2013,25.51,25.69,25.5,25.68,32100
KBWI,19-Jul-2013,59.66,59.66,57.95,58.14,2500
KBWP,19-Jul-2013,36.82,36.85,36.63,36.85,6200
KBWR,19-Jul-2013,35.45,35.58,35.3,35.58,19800
KBWY,19-Jul-2013,33.2,33.28,33.15,33.18,19800
KBX,19-Jul-2013,0.15,0.16,0.13,0.16,76800
KCE,19-Jul-2013,42.83,42.83,42.73,42.78,39800
KIE,19-Jul-2013,57.05,57.12,56.73,56.99,61500
KLD,19-Jul-2013,70.91,71.04,70.87,71.04,5200
KOL,19-Jul-2013,18.36,18.36,18.19,18.2,287800
KOLD,19-Jul-2013,76.63,77.96,76.63,76.98,4400
KORU,19-Jul-2013,35.27,35.27,35.25,35.25,800
KORZ,19-Jul-2013,44.47,44.47,44.47,44.47,200
KRE,19-Jul-2013,36.23,36.63,36.23,36.63,1790000
KROO,19-Jul-2013,17.98,17.98,17.94,17.94,500
KRS,19-Jul-2013,33.44,33.44,33.44,33.44,100
KRU,19-Jul-2013,74.97,74.97,73.01,74.7,10600
KWT,19-Jul-2013,53.6,53.9,53.6,53.9,1100
KXI,19-Jul-2013,82.88,83.3,82.88,83.3,23200
LAG,19-Jul-2013,56.79,56.86,56.77,56.81,57500
LAQ,19-Jul-2013,31.81,31.81,31.08,31.4,3100
LATM,19-Jul-2013,19.73,19.83,19.72,19.83,4000
LBJ,19-Jul-2013,21.34,21.34,20.8,20.81,16500
LBY,19-Jul-2013,24.53,24.88,24.52,24.79,108800
LCI,19-Jul-2013,13.5,13.8,13.22,13.43,107800
LEI,19-Jul-2013,1.36,1.38,1.32,1.33,296500
LEMB,19-Jul-2013,49.83,50.22,49.83,50.1,146800
LGL,19-Jul-2013,6.32,6.32,6.16,6.21,1300
LGLV,19-Jul-2013,65.83,65.93,65.82,65.92,1300
LIT,19-Jul-2013,12.13,12.17,12.05,12.14,36200
LNG,19-Jul-2013,30.12,30.34,29.76,30.02,3337600
LODE,19-Jul-2013,1.99,2,1.94,1.98,119000
LON,19-Jul-2013,0.15,0.15,0.15,0.15,700
LOV,19-Jul-2013,8.8,8.84,8.62,8.67,40400
LQD,19-Jul-2013,114.77,115.21,114.73,115.19,2734800
LSC,19-Jul-2013,6.21,6.21,6.21,6.21,800
LSG,19-Jul-2013,0.32,0.33,0.31,0.31,135600
LTL,19-Jul-2013,81.64,81.74,81.64,81.74,1100
LTPZ,19-Jul-2013,60.96,61.59,60.96,61.59,24400
LTS,19-Jul-2013,1.95,2,1.92,1.99,183900
LTS-A,19-Jul-2013,25,25.36,24.81,25.36,495800
LVL,19-Jul-2013,12.54,12.56,12.49,12.54,27600
LWC,19-Jul-2013,37.94,37.98,37.81,37.9,13000
MAB,19-Jul-2013,12.99,12.99,12.63,12.72,2500
MATH,19-Jul-2013,28.52,28.52,28.52,28.52,200
MATL,19-Jul-2013,35.79,36.05,35.7,36.05,400
MBB,19-Jul-2013,104.83,105.08,104.8,105.04,324100
MBG,19-Jul-2013,26.51,26.58,26.51,26.58,4600
MCF,19-Jul-2013,39.2,39.68,38.85,39.22,70900
MCHI,19-Jul-2013,41.9,42.14,41.81,42,245000
MCRO,19-Jul-2013,26.08,26.16,26.08,26.12,2800
MCZ,19-Jul-2013,0.56,0.59,0.56,0.58,500800
MDD,19-Jul-2013,31.75,31.79,31.71,31.79,1400
MDG.W,19-Jul-2013,1.5,1.76,1.5,1.76,1100
MDGN,19-Jul-2013,4.44,4.82,4.42,4.74,107900
MDM,19-Jul-2013,4.82,4.93,4.81,4.91,9900
MDW,19-Jul-2013,0.94,0.97,0.94,0.96,192100
MDY,19-Jul-2013,223.71,224.71,223.5,224.56,1930000
MDYG,19-Jul-2013,101.52,101.94,101.52,101.94,3000
MDYV,19-Jul-2013,73.47,73.62,73.34,73.58,3900
MEA,19-Jul-2013,1.38,1.44,1.38,1.39,123100
MEET,19-Jul-2013,1.75,1.77,1.63,1.71,522400
MES,19-Jul-2013,25.65,25.65,25.54,25.55,800
MGC,19-Jul-2013,57.57,57.75,57.54,57.75,43400
MGH,19-Jul-2013,0.22,0.23,0.22,0.23,37500
MGJ,19-Jul-2013,15.56,15.56,15.56,15.56,500
MGK,19-Jul-2013,63.62,63.73,63.45,63.73,64400
MGN,19-Jul-2013,0.55,0.58,0.55,0.57,9300
MGT,19-Jul-2013,4.4,4.4,4.26,4.39,50200
MGV,19-Jul-2013,51.57,51.81,51.51,51.81,38200
MHE,19-Jul-2013,12.05,12.2,12.05,12.17,4200
MHH,19-Jul-2013,7.82,7.82,7.82,7.82,100
MHM,19-Jul-2013,12.89,12.97,12.89,12.97,37400
MHR-C,19-Jul-2013,25.67,25.77,25.67,25.67,10300
MHR-D,19-Jul-2013,46.83,47.38,46.82,47.38,28000
MHR-E,19-Jul-2013,23.5,24.38,23.5,24.24,3800
MIDU,19-Jul-2013,64.95,65.7,64.65,65.54,56600
MIDZ,19-Jul-2013,25.44,25.5,25.15,25.2,20600
MINC,19-Jul-2013,49.29,49.4,49.29,49.38,11200
MINT,19-Jul-2013,101.38,101.4,101.34,101.37,400600
MIW,19-Jul-2013,11.83,11.84,11.71,11.79,15400
MJC,19-Jul-2013,10.45,10.45,10.45,10.45,1300
MLA,19-Jul-2013,14.38,14.39,14.38,14.39,13900
MLN,19-Jul-2013,18.06,18.1,17.73,17.75,66500
MLPA,19-Jul-2013,16.44,16.44,16.38,16.44,87300
MLPG,19-Jul-2013,36.25,36.38,36.25,36.37,2000
MLPI,19-Jul-2013,39.2,39.42,39.16,39.42,86800
MLPJ,19-Jul-2013,15.95,15.95,15.95,15.95,200
MLPL,19-Jul-2013,54.68,55.29,54.68,55.11,35400
MLPN,19-Jul-2013,30.05,30.08,29.77,30.01,113600
MLPW,19-Jul-2013,32.99,32.99,32.99,32.99,200
MLPY,19-Jul-2013,18.14,18.18,18.11,18.14,9600
MMF,19-Jul-2013,13.9,13.92,13.9,13.91,9000
MMTM,19-Jul-2013,71.59,71.59,71.59,71.59,100
MMV,19-Jul-2013,12.95,12.97,12.7,12.86,17100
MNA,19-Jul-2013,26.25,26.36,26.13,26.35,28100
MOAT,19-Jul-2013,25.64,25.8,25.64,25.78,32000
MOL,19-Jul-2013,10.1,10.1,10,10.03,1400
MONY,19-Jul-2013,50.57,50.62,50.57,50.62,900
MOO,19-Jul-2013,53,53.38,52.85,53.32,406100
MORL,19-Jul-2013,20.38,20.6,20.16,20.25,122100
MORT,19-Jul-2013,24.16,24.25,24.06,24.21,90500
MSC,19-Jul-2013,13.59,13.59,13.59,13.59,700
MSL,19-Jul-2013,15.99,16.21,15.76,15.83,16500
MSN,19-Jul-2013,1.58,1.71,1.58,1.71,56800
MSTX,19-Jul-2013,0.49,0.51,0.49,0.5,4476800
MSXX,19-Jul-2013,14,14.3,13.89,14.16,2200
MTK,19-Jul-2013,77.54,77.54,77.26,77.31,3200
MTUM,19-Jul-2013,54.28,54.39,54.28,54.35,1600
MUAB,19-Jul-2013,50.46,50.46,50.46,50.46,100
MUAC,19-Jul-2013,51.64,51.64,51.64,51.64,200
MUAD,19-Jul-2013,53.24,53.24,53.03,53.14,2800
MUAE,19-Jul-2013,53.65,53.65,53.13,53.36,17800
MUAF,19-Jul-2013,54.73,54.84,54.58,54.69,8000
MUAG,19-Jul-2013,24.93,24.99,24.76,24.98,9100
MUB,19-Jul-2013,105,105.14,104.29,104.46,242000
MUNI,19-Jul-2013,51.81,51.94,51.59,51.6,22600
MVF,19-Jul-2013,9.67,9.68,9.57,9.57,113400
MVG,19-Jul-2013,5.46,5.71,5.46,5.65,41000
MVV,19-Jul-2013,106.98,107.79,106.73,107.58,37100
MXA,19-Jul-2013,15,15.18,14.93,15.11,54900
MXC,19-Jul-2013,5.77,5.78,5.44,5.77,1800
MXI,19-Jul-2013,56.22,56.61,56.22,56.61,36600
MXN,19-Jul-2013,14.13,14.19,14.03,14.1,2400
MYP,19-Jul-2013,10.5,10.5,10.5,10.5,1500
MYY,19-Jul-2013,20.51,20.51,20.43,20.43,55900
MZA,19-Jul-2013,13.28,13.39,13.19,13.39,12400
MZZ,19-Jul-2013,16.54,16.55,16.39,16.43,12700
NAK,19-Jul-2013,2.29,2.45,2.25,2.45,110800
NAVB,19-Jul-2013,3.1,3.1,3.02,3.06,726000
NAZ-C,19-Jul-2013,10,10,10,10,1600
NBH,19-Jul-2013,13.93,14,13.76,13.76,43100
NBO,19-Jul-2013,13.52,13.57,13.28,13.28,16500
NBS,19-Jul-2013,6.25,6.67,6.2,6.65,371800
NBW,19-Jul-2013,14.58,14.61,14.41,14.41,10400
NBY,19-Jul-2013,1.28,1.32,1.28,1.32,64300
NCB,19-Jul-2013,14.92,15.01,14.86,15,7800
NCQ,19-Jul-2013,1.96,2,1.93,1.99,34100
NCU,19-Jul-2013,13.29,13.4,13.2,13.21,12000
NEA,19-Jul-2013,12.49,12.54,12.4,12.41,199000
NEN,19-Jul-2013,41.45,41.45,41.45,41.45,200
NFO,19-Jul-2013,42.56,42.74,42.53,42.73,12500
NG,19-Jul-2013,2.25,2.3,2.21,2.26,1115000
NGD,19-Jul-2013,6.84,7.07,6.8,7.03,2919900
NGE,19-Jul-2013,15.45,15.49,15.45,15.49,1700
NGX,19-Jul-2013,12.73,13,12.72,12.9,19600
NHC,19-Jul-2013,48.4,48.4,47.81,48.08,14400
NHC-A,19-Jul-2013,14.95,14.95,14.85,14.85,1800
NHS,19-Jul-2013,13.01,13.08,12.97,13.07,63000
NIB,19-Jul-2013,31.7,31.82,31.49,31.51,11100
NJV,19-Jul-2013,14.76,14.76,14.36,14.48,8900
NKG,19-Jul-2013,12.22,12.25,12.2,12.2,12800
NKX,19-Jul-2013,12.55,12.55,12.45,12.52,117000
NKY,19-Jul-2013,17.41,17.5,17.38,17.47,665300
NLP,19-Jul-2013,7.21,7.21,7.2,7.2,7000
NLR,19-Jul-2013,46.04,46.28,46.04,46.28,2400
NMB,19-Jul-2013,14.27,14.28,13.98,14.28,9200
NML,19-Jul-2013,19.97,20,19.78,19.99,141500
NMZ,19-Jul-2013,12.12,12.15,11.87,11.93,287800
NOG,19-Jul-2013,13.55,13.55,13.14,13.36,1020000
NOM,19-Jul-2013,15,15,15,15,100
NORW,19-Jul-2013,15.49,15.59,15.49,15.57,23700
NRK,19-Jul-2013,12.7,12.79,12.62,12.62,141900
NRO,19-Jul-2013,4.94,4.97,4.94,4.95,99500
NSPR,19-Jul-2013,2.16,2.18,2.08,2.16,196600
NSU,19-Jul-2013,3.11,3.29,3.08,3.25,629900
NTN,19-Jul-2013,0.39,0.4,0.39,0.4,5600
NTS,19-Jul-2013,1.48,1.58,1.48,1.58,65500
NUGT,19-Jul-2013,6.11,6.63,6,6.59,20455300
NUJ,19-Jul-2013,13.08,13.08,12.84,12.85,94500
NUO-A,19-Jul-2013,10,10,10,10,2400
NUO-D,19-Jul-2013,10.05,10.05,10.05,10.05,200
NVG,19-Jul-2013,12.9,12.98,12.84,12.84,84200
NVX,19-Jul-2013,13.13,13.15,13.05,13.11,43500
NVY,19-Jul-2013,12.52,12.6,12.5,12.6,3800
NXJ,19-Jul-2013,13.05,13.1,12.96,13.01,19600
NXK,19-Jul-2013,13.08,13.18,13.03,13.03,32800
NXM,19-Jul-2013,12.72,12.77,12.67,12.68,11300
NXZ,19-Jul-2013,13.27,13.28,13.19,13.19,79900
NYC,19-Jul-2013,87.43,87.78,87.37,87.78,15500
NYF,19-Jul-2013,104.32,104.7,103.93,103.93,4400
NYH,19-Jul-2013,11.4,11.59,11.4,11.53,2600
NYV,19-Jul-2013,14.1,14.1,14.01,14.01,1000
NZF,19-Jul-2013,12.77,12.77,12.62,12.62,156300
NZH,19-Jul-2013,11.76,11.77,11.66,11.68,50800
OBT,19-Jul-2013,2.68,2.68,2.57,2.57,2700
OEF,19-Jul-2013,75.62,75.89,75.55,75.83,581300
OESX,19-Jul-2013,2.43,2.45,2.43,2.44,16300
OFF,19-Jul-2013,19.11,19.12,19.11,19.12,1700
OFI,19-Jul-2013,4.98,4.98,4.97,4.98,10000
OGEM,19-Jul-2013,21.55,21.58,21.55,21.58,900
OGEN,19-Jul-2013,3.35,3.35,3.13,3.21,8000
OIH,19-Jul-2013,45.9,46.49,45.86,46.46,5069400
OIL,19-Jul-2013,25.5,25.51,25.08,25.41,400400
OILZ,19-Jul-2013,24.67,24.68,24.67,24.68,9000
OLO,19-Jul-2013,13.47,13.49,13.35,13.38,3500
ONEK,19-Jul-2013,79.21,79.44,79.21,79.44,800
ONP,19-Jul-2013,1.67,1.7,1.65,1.67,46400
ONVO,19-Jul-2013,7.5,7.5,6.54,6.72,4573200
ORC,19-Jul-2013,12.55,12.6,12.25,12.38,10600
ORM,19-Jul-2013,9.1,9.69,9.1,9.64,53300
PAL,19-Jul-2013,1.16,1.18,1.1,1.1,2015400
PALL,19-Jul-2013,72.71,73.37,72.69,73.05,29100
PBD,19-Jul-2013,10.4,10.47,10.39,10.45,17100
PBE,19-Jul-2013,32.32,32.87,32.26,32.78,21500
PBJ,19-Jul-2013,26.1,26.1,25.88,26.01,34700
PBM,19-Jul-2013,3.45,3.79,3.27,3.6,14500
PBP,19-Jul-2013,20.41,20.45,20.34,20.42,93300
PBS,19-Jul-2013,22.59,22.65,22.36,22.46,122700
PBTH,19-Jul-2013,6.87,6.95,6.82,6.9,268800
PBW,19-Jul-2013,5.89,5.91,5.83,5.86,285800
PCC,19-Jul-2013,9.48,9.55,9.42,9.54,24500
PCEF,19-Jul-2013,24.57,24.59,24.48,24.51,122400
PCG-A,19-Jul-2013,28.12,29.15,28.12,29.15,2400
PCG-B,19-Jul-2013,26.57,27.23,26.41,27.15,900
PCG-C,19-Jul-2013,24.98,24.98,24.98,24.98,100
PCG-D,19-Jul-2013,24.96,24.96,24.77,24.77,700
PCG-H,19-Jul-2013,23.28,23.7,23,23.7,1600
PCG-I,19-Jul-2013,23.43,23.43,23.25,23.25,400
PCY,19-Jul-2013,27.93,27.96,27.87,27.94,545400
PCYG,19-Jul-2013,8.15,8.25,7.85,7.9,58000
PDN,19-Jul-2013,25.3,25.34,25.3,25.34,1000
PDO,19-Jul-2013,4.28,4.29,4.25,4.25,2200
PDP,19-Jul-2013,32.95,33.05,32.89,33.04,209000
PEJ,19-Jul-2013,30.26,30.26,29.81,29.93,99000
PEK,19-Jul-2013,30.2,30.3,30.2,30.3,5100
PERM,19-Jul-2013,23.56,23.67,23.56,23.63,6000
PEX,19-Jul-2013,44.07,44.07,44.07,44.07,500
PEY,19-Jul-2013,11.27,11.28,11.22,11.28,115500
PEZ,19-Jul-2013,38.06,38.11,38.06,38.11,300
PFEM,19-Jul-2013,22.75,22.75,22.75,22.75,100
PFF,19-Jul-2013,39.05,39.27,39.04,39.24,2535000
PFI,19-Jul-2013,26.21,26.21,25.68,26.19,6500
PFIG,19-Jul-2013,25.04,25.18,25.04,25.09,6300
PFM,19-Jul-2013,18.89,18.99,18.87,18.99,44500
PFXF,19-Jul-2013,19.96,19.99,19.9,19.99,17500
PGF,19-Jul-2013,17.72,17.78,17.72,17.78,319300
PGHY,19-Jul-2013,24.98,24.99,24.87,24.99,5200
PGJ,19-Jul-2013,22.93,23,22.82,22.97,75200
PGM,19-Jul-2013,31.93,31.94,31.93,31.94,500
PGX,19-Jul-2013,14.2,14.23,14.16,14.22,543400
PHB,19-Jul-2013,19.15,19.21,19.12,19.17,341900
PHDG,19-Jul-2013,27.72,27.77,27.67,27.77,19000
PHF,19-Jul-2013,8.51,8.83,8.51,8.72,169100
PHO,19-Jul-2013,23.2,23.48,23.2,23.45,58100
PHYS,19-Jul-2013,10.76,10.8,10.74,10.79,702300
PICB,19-Jul-2013,28.25,28.31,28.14,28.31,14600
PICK,19-Jul-2013,17.75,17.75,17.53,17.67,12400
PID,19-Jul-2013,17,17.06,16.97,17.06,146900
PIE,19-Jul-2013,18.68,18.68,18.55,18.6,303600
PIN,19-Jul-2013,17.47,17.47,17.33,17.34,357600
PIO,19-Jul-2013,20,20.09,19.98,20.09,15400
PIP,19-Jul-2013,1.7,1.75,1.7,1.7,63600
PIQ,19-Jul-2013,34.34,34.34,34.34,34.34,2500
PIZ,19-Jul-2013,22.7,22.75,22.62,22.74,302900
PJP,19-Jul-2013,45,45.32,44.76,45.3,245300
PKB,19-Jul-2013,20.07,20.18,20,20.17,13900
PKW,19-Jul-2013,37.79,37.95,37.74,37.91,863700
PLG,19-Jul-2013,0.95,0.95,0.9,0.92,204100
PLM,19-Jul-2013,0.81,0.81,0.76,0.77,215400
PLND,19-Jul-2013,20.46,20.72,20.46,20.71,6700
PLW,19-Jul-2013,30.38,30.55,30.38,30.52,9500
PLX,19-Jul-2013,5.55,5.66,5.53,5.64,149300
PMR,19-Jul-2013,32.79,32.79,32.52,32.57,32000
PPA,19-Jul-2013,26.32,26.39,26.22,26.39,17300
PPH,19-Jul-2013,46.94,47.23,46.7,47.18,47700
PPLT,19-Jul-2013,139.2,140.4,139.1,139.56,69100
PRB,19-Jul-2013,24.44,24.59,24.35,24.35,6400
PRF,19-Jul-2013,76.04,76.3,75.92,76.3,184700
PRK,19-Jul-2013,76.72,77.8,76.53,77.76,26100
PRN,19-Jul-2013,40.9,41.13,40.89,41.12,28700
PSI,19-Jul-2013,16.84,16.84,16.83,16.83,1800
PSJ,19-Jul-2013,31.52,31.52,31.33,31.43,4100
PSK,19-Jul-2013,43.2,43.42,43.16,43.36,27100
PSL,19-Jul-2013,42.23,42.23,41.99,42.08,600
PSLV,19-Jul-2013,7.72,7.72,7.66,7.72,446500
PSP,19-Jul-2013,11.67,11.71,11.63,11.69,78000
PSQ,19-Jul-2013,21.83,21.92,21.83,21.85,320300
PSR,19-Jul-2013,62.34,62.43,62.16,62.43,1400
PST,19-Jul-2013,29.38,29.39,29.2,29.22,25400
PTF,19-Jul-2013,31.83,31.84,31.77,31.82,4900
PTH,19-Jul-2013,43.01,43.01,42.5,42.93,8000
PTM,19-Jul-2013,16,16.17,16,16.1,26300
PTN,19-Jul-2013,0.61,0.64,0.61,0.62,210600
PUI,19-Jul-2013,20.21,20.25,20.18,20.23,8700
PUW,19-Jul-2013,28.55,28.63,28.55,28.63,800
PVI,19-Jul-2013,24.99,25,24.99,25,33400
PW,19-Jul-2013,8.33,8.65,8.33,8.55,1800
PWB,19-Jul-2013,22.79,22.85,22.73,22.82,17000
PWC,19-Jul-2013,59.63,59.73,59.55,59.73,1600
PWO,19-Jul-2013,61.66,61.75,61.66,61.75,300
PWV,19-Jul-2013,26.53,26.58,26.43,26.58,83600
PWZ,19-Jul-2013,23.46,23.53,23.46,23.49,5100
PXE,19-Jul-2013,30.5,30.72,30.25,30.69,19600
PXF,19-Jul-2013,39.25,39.4,39.18,39.34,29600
PXH,19-Jul-2013,19.57,19.58,19.5,19.57,28000
PXI,19-Jul-2013,49.93,50.28,49.85,50.28,17000
PXJ,19-Jul-2013,24.56,24.8,24.48,24.78,23100
PXLC,19-Jul-2013,33.46,33.49,33.45,33.48,2100
PXLG,19-Jul-2013,25.72,25.78,25.69,25.78,6800
PXLV,19-Jul-2013,26.88,26.91,26.88,26.89,1700
PXMC,19-Jul-2013,32.25,32.43,32.23,32.43,1900
PXMG,19-Jul-2013,26.99,27.1,26.99,27.09,1600
PXMV,19-Jul-2013,22.36,22.5,22.36,22.44,2100
PXN,19-Jul-2013,7.11,7.11,7.06,7.07,4100
PXQ,19-Jul-2013,28.32,28.41,28.27,28.4,6300
PXR,19-Jul-2013,36.61,36.69,36.55,36.61,14600
PXSG,19-Jul-2013,21.53,21.55,21.48,21.55,3300
PXSV,19-Jul-2013,22.15,22.19,22.13,22.18,6300
PYZ,19-Jul-2013,44.73,44.85,44.67,44.85,5200
PZA,19-Jul-2013,23.5,23.5,23.1,23.27,455500
PZD,19-Jul-2013,26.95,27,26.87,27,1000
PZG,19-Jul-2013,1.31,1.39,1.29,1.39,449000
PZI,19-Jul-2013,15.43,15.48,15.33,15.4,78000
PZT,19-Jul-2013,22.7,22.71,22.42,22.52,18700
QAI,19-Jul-2013,28.21,28.26,28.19,28.25,83000
QDEF,19-Jul-2013,30.63,30.63,30.54,30.54,7200
QDF,19-Jul-2013,30.98,30.98,30.92,30.97,22700
QID,19-Jul-2013,21.5,21.69,21.49,21.57,2615100
QLD,19-Jul-2013,71.8,71.82,71.11,71.56,1774400
QLTA,19-Jul-2013,50.07,50.15,50.05,50.13,10200
QLTB,19-Jul-2013,50.29,50.29,50.25,50.25,700
QLTC,19-Jul-2013,52.13,52.13,52.05,52.05,1100
QMM,19-Jul-2013,0.11,0.11,0.1,0.11,9300
QMN,19-Jul-2013,25.24,25.28,25.24,25.28,800
QQQE,19-Jul-2013,47.56,47.56,47.56,47.56,600
QRM,19-Jul-2013,0.55,0.56,0.53,0.53,58400
RALS,19-Jul-2013,42.16,42.16,41.62,41.94,12600
RAVI,19-Jul-2013,75.11,75.13,75.11,75.13,46400
RBL,19-Jul-2013,26.35,26.36,26.19,26.28,10200
RBY,19-Jul-2013,1.28,1.31,1.26,1.28,473100
RCD,19-Jul-2013,71.98,72,71.71,71.92,5600
RCG,19-Jul-2013,1.5,1.54,1.49,1.53,9800
REE,19-Jul-2013,2.06,2.08,2,2.02,166400
REED,19-Jul-2013,5.85,5.97,5.75,5.8,33700
REK,19-Jul-2013,25.09,25.2,25.04,25.12,9100
REM,19-Jul-2013,12.5,12.54,12.45,12.54,904200
REMX,19-Jul-2013,40.02,40.09,39.73,39.98,6000
RETL,19-Jul-2013,63.2,63.2,61.68,62.1,4400
REW,19-Jul-2013,29.63,30.45,29.63,30.31,9500
REZ,19-Jul-2013,53.35,53.4,52.96,53.1,37400
RFG,19-Jul-2013,107.48,107.96,107.42,107.85,22600
RFV,19-Jul-2013,45.91,46.06,45.88,46.01,38200
RGI,19-Jul-2013,70.19,70.66,70.19,70.65,1800
RGRA,19-Jul-2013,21.72,21.72,21.69,21.69,400
RGRC,19-Jul-2013,23.4,23.46,23.4,23.46,1800
RGRI,19-Jul-2013,23.07,23.07,23.07,23.07,300
RGRP,19-Jul-2013,19.45,19.46,19.45,19.46,800
RHS,19-Jul-2013,86,86.23,85.81,86.22,4600
RIC,19-Jul-2013,1.46,1.47,1.44,1.45,79200
RIF,19-Jul-2013,20.46,20.9,20.46,20.75,12800
RINF,19-Jul-2013,36.84,36.84,36.84,36.84,100
RING,19-Jul-2013,10.26,10.55,10.25,10.55,58700
RJA,19-Jul-2013,8.44,8.49,8.44,8.46,186400
RJI,19-Jul-2013,8.43,8.43,8.38,8.4,315300
RJN,19-Jul-2013,7.13,7.14,7.05,7.1,11800
RJZ,19-Jul-2013,8.81,8.82,8.8,8.8,59000
RKH,19-Jul-2013,51.73,51.95,51.73,51.95,2900
RLGT,19-Jul-2013,1.89,1.9,1.89,1.9,14500
RLY,19-Jul-2013,28.8,28.87,28.77,28.87,13500
RNN,19-Jul-2013,0.64,0.64,0.6,0.61,1508500
ROM,19-Jul-2013,81.57,82,80.51,81.04,30000
ROOF,19-Jul-2013,25.45,25.49,25.32,25.32,8700
ROX,19-Jul-2013,0.35,0.35,0.33,0.34,16300
RPG,19-Jul-2013,61.33,61.65,61.27,61.64,45100
RPV,19-Jul-2013,43.25,43.36,43.11,43.36,142600
RSCO,19-Jul-2013,80.71,80.77,80.7,80.7,65600
RSP,19-Jul-2013,64.63,64.88,64.55,64.85,659500
RSX,19-Jul-2013,27.21,27.26,27.04,27.17,3106800
RSXJ,19-Jul-2013,40.81,40.81,40.53,40.62,8100
RTH,19-Jul-2013,55.08,55.3,55.08,55.3,28800
RTK,19-Jul-2013,2.35,2.36,2.24,2.28,2171000
RTL,19-Jul-2013,38.79,38.79,38.68,38.75,2500
RTLA,19-Jul-2013,119.76,119.76,119.76,119.76,100
RTM,19-Jul-2013,68.78,68.78,68.5,68.76,400
RUSL,19-Jul-2013,25.11,25.29,24.74,25.03,54200
RUSS,19-Jul-2013,16.12,16.42,16.07,16.15,55700
RVM,19-Jul-2013,0.68,0.7,0.68,0.68,82300
RVP,19-Jul-2013,1.57,1.62,1.57,1.62,7600
RWC,19-Jul-2013,3.41,3.42,3.23,3.42,50800
RWJ,19-Jul-2013,47.25,47.29,47.09,47.28,18400
RWK,19-Jul-2013,40.33,40.44,40.25,40.34,7500
RWL,19-Jul-2013,32.87,33.05,32.87,33.04,30700
RWM,19-Jul-2013,19.12,19.17,19.07,19.08,477400
RWO,19-Jul-2013,44,44.03,43.83,44,91500
RWR,19-Jul-2013,79.96,80.12,79.61,79.81,123600
RWW,19-Jul-2013,42.19,42.19,41.98,42.15,7100
RWX,19-Jul-2013,41.26,41.35,41.18,41.3,274200
RXD,19-Jul-2013,33.09,33.09,33.05,33.05,400
RXI,19-Jul-2013,75.62,75.7,75.4,75.58,119300
RXL,19-Jul-2013,65.93,68.32,65.93,68.32,13800
RYE,19-Jul-2013,75.12,75.53,75.12,75.53,1200
RYF,19-Jul-2013,37.24,37.24,37.02,37.17,21700
RYH,19-Jul-2013,98.25,99,98.25,99,2700
RYJ,19-Jul-2013,29.68,29.68,29.52,29.67,51100
RYT,19-Jul-2013,67.75,67.75,67.3,67.54,74900
RYU,19-Jul-2013,65.21,65.3,65.06,65.23,1400
RZG,19-Jul-2013,68.69,68.77,68.31,68.41,4600
RZV,19-Jul-2013,54.87,55.05,54.7,54.87,23100
SAA,19-Jul-2013,83.77,83.77,83.28,83.63,15200
SAGG,19-Jul-2013,36,36.09,36,36.09,500
SAND,19-Jul-2013,6.04,6.08,5.9,5.96,457800
SARA,19-Jul-2013,1.76,1.77,1.68,1.72,91900
SBB,19-Jul-2013,16.61,16.61,16.55,16.55,8900
SBI,19-Jul-2013,9.19,9.24,9.17,9.23,25600
SBND,19-Jul-2013,9.46,9.46,9.25,9.25,25800
SBV,19-Jul-2013,41.98,41.98,41.85,41.85,200
SCC,19-Jul-2013,23.72,23.72,23.72,23.72,100
SCE-B,19-Jul-2013,21.51,22.49,21.51,22.49,700
SCE-C,19-Jul-2013,21.99,21.99,21.78,21.78,800
SCE-D,19-Jul-2013,22.54,22.54,21.5,22.35,2300
SCE-E,19-Jul-2013,24.15,24.19,24.15,24.19,600
SCHA,19-Jul-2013,47.15,47.32,47.07,47.3,206000
SCHB,19-Jul-2013,40.94,41.09,40.88,41.08,583400
SCHC,19-Jul-2013,28.84,28.88,28.77,28.87,19400
SCHD,19-Jul-2013,34.14,34.23,34.05,34.23,189900
SCHE,19-Jul-2013,24,24.14,23.89,23.91,466800
SCHF,19-Jul-2013,28.91,29.01,28.82,29,170000
SCHG,19-Jul-2013,40.18,40.32,40.09,40.29,109700
SCHH,19-Jul-2013,33.72,33.8,33.6,33.68,135800
SCHM,19-Jul-2013,33.8,33.93,33.77,33.91,118100
SCHO,19-Jul-2013,50.51,50.52,50.49,50.51,150500
SCHP,19-Jul-2013,54.34,54.58,54.34,54.56,42300
SCHR,19-Jul-2013,52.79,52.87,52.79,52.85,61900
SCHV,19-Jul-2013,38.1,38.21,38.02,38.21,185400
SCHX,19-Jul-2013,40.2,40.33,40.14,40.33,509500
SCHZ,19-Jul-2013,50.64,50.75,50.64,50.75,30900
SCIF,19-Jul-2013,29.13,29.18,28.97,29.01,12500
SCIN,19-Jul-2013,10.88,10.88,10.83,10.83,4300
SCJ,19-Jul-2013,52.24,52.34,52.01,52.25,7900
SCO,19-Jul-2013,28.48,29.35,28.45,28.66,2921600
SCPB,19-Jul-2013,30.62,30.63,30.59,30.62,343000
SCZ,19-Jul-2013,44.97,45.12,44.92,45.09,699500
SDA,19-Jul-2013,13.51,13.53,13.51,13.53,6400
SDD,19-Jul-2013,15.84,15.97,15.77,15.85,132000
SDIV,19-Jul-2013,22.39,22.41,22.25,22.35,157700
SDO-A,19-Jul-2013,21.59,22.06,21.59,21.63,2200
SDO-C,19-Jul-2013,21.43,21.43,21.43,21.43,100
SDO-H,19-Jul-2013,28.47,28.47,28.47,28.47,100
SDOG,19-Jul-2013,32.3,32.36,32.23,32.35,81100
SDOW,19-Jul-2013,38.04,38.24,37.84,37.84,184400
SDP,19-Jul-2013,21.28,21.28,20.69,20.78,2300
SDS,19-Jul-2013,36.94,37.03,36.64,36.65,5794400
SDY,19-Jul-2013,69.76,70.14,69.71,70.14,1143400
SDYL,19-Jul-2013,41.04,41.31,40.97,41.27,4300
SEA,19-Jul-2013,18.16,18.19,18.12,18.16,7100
SEB,19-Jul-2013,2906.59,2914,2801.36,2903.96,300
SED,19-Jul-2013,1.97,1.97,1.9,1.9,2300
SEF,19-Jul-2013,22.35,22.35,22.06,22.21,32200
SGA,19-Jul-2013,50.49,51,50.2,51,6700
SGG,19-Jul-2013,56.75,56.92,56.58,56.7,3500
SGOL,19-Jul-2013,127.31,127.64,127.31,127.48,14100
SH,19-Jul-2013,28.13,28.17,28.01,28.01,3454800
SHM,19-Jul-2013,24.07,24.12,24.07,24.11,462400
SHN,19-Jul-2013,14.19,14.19,14.19,14.19,4500
SHV,19-Jul-2013,110.24,110.25,110.24,110.24,240600
SHY,19-Jul-2013,84.37,84.4,84.35,84.39,519000
SIF,19-Jul-2013,17.55,18,17.5,17.7,7100
SIL,19-Jul-2013,12.48,12.65,12.38,12.62,145500
SILJ,19-Jul-2013,10.89,10.89,10.52,10.52,200
SILU,19-Jul-2013,1.19,1.22,1.16,1.19,159200
SIM,19-Jul-2013,12.33,12.45,12.26,12.26,3500
SIVR,19-Jul-2013,19.3,19.32,19.21,19.31,85900
SJB,19-Jul-2013,30.32,30.52,30.29,30.52,79100
SJH,19-Jul-2013,17.96,18,17.88,17.88,14200
SJNK,19-Jul-2013,30.7,30.7,30.62,30.68,791000
SKF,19-Jul-2013,20.4,20.5,20.29,20.29,226900
SKK,19-Jul-2013,14.43,14.43,14.22,14.22,4400
SLI,19-Jul-2013,27.47,28.9,27.19,27.96,11500
SLV,19-Jul-2013,18.82,18.89,18.75,18.88,5430500
SLVP,19-Jul-2013,12.12,12.16,11.94,12.01,3400
SLX,19-Jul-2013,40.52,40.56,40.08,40.24,37200
SLY,19-Jul-2013,93.27,93.29,92.8,93.23,27100
SLYG,19-Jul-2013,156,156.06,155.54,155.9,28300
SLYV,19-Jul-2013,96.64,96.74,96.34,96.7,12300
SMB,19-Jul-2013,17.51,17.55,17.5,17.53,77400
SMDD,19-Jul-2013,19.12,19.17,18.88,18.93,15800
SMH,19-Jul-2013,38.51,38.58,38.21,38.58,2948400
SMIN,19-Jul-2013,19.46,19.46,19.46,19.46,200
SMK,19-Jul-2013,25.19,25.29,25.19,25.29,200
SMLV,19-Jul-2013,66.66,66.69,66.66,66.69,700
SMMU,19-Jul-2013,50.15,50.15,49.97,50.07,5500
SMN,19-Jul-2013,47.94,48.13,47.54,47.6,9900
SMU,19-Jul-2013,13.42,13.45,13.42,13.45,7700
SNLN,19-Jul-2013,20.14,20.15,20.05,20.15,51700
SOIL,19-Jul-2013,12.36,12.36,12.25,12.27,3800
SOQ,19-Jul-2013,0.86,0.86,0.76,0.78,51000
SOXL,19-Jul-2013,51.84,52.38,50.86,52.38,202400
SOXS,19-Jul-2013,14.09,14.19,13.77,13.79,713300
SOYB,19-Jul-2013,23.83,23.83,23.83,23.83,100
SPFF,19-Jul-2013,14.66,14.66,14.61,14.63,10700
SPHB,19-Jul-2013,26.43,26.58,26.38,26.58,46600
SPHD,19-Jul-2013,28.5,28.51,28.41,28.51,26800
SPHQ,19-Jul-2013,18.78,18.87,18.77,18.87,52100
SPLV,19-Jul-2013,32.47,32.59,32.41,32.59,1073800
SPPP,19-Jul-2013,9.25,9.31,9.21,9.25,94100
SPXH,19-Jul-2013,26.39,26.43,26.38,26.41,46200
SPXL,19-Jul-2013,48.12,48.71,47.93,48.71,1564800
SPXS,19-Jul-2013,9.35,9.38,9.23,9.23,2754900
SPXU,19-Jul-2013,21.08,21.14,20.8,20.8,3821100
SPY,19-Jul-2013,168.52,169.23,168.31,169.17,103831400
SPYG,19-Jul-2013,76.39,76.68,76.34,76.67,10700
SPYV,19-Jul-2013,86.58,86.93,86.48,86.92,4600
SRLN,19-Jul-2013,50.03,50.12,50.03,50.12,79500
SRS,19-Jul-2013,19.41,19.52,19.28,19.37,132900
SRTY,19-Jul-2013,15.95,16.06,15.8,15.81,832100
SSG,19-Jul-2013,26.6,26.85,26.49,26.49,6600
SSN,19-Jul-2013,0.45,0.46,0.45,0.45,294000
SSO,19-Jul-2013,84.65,85.37,84.45,85.37,3886100
SST,19-Jul-2013,30.03,30.03,30.02,30.02,1100
SSY,19-Jul-2013,0.8,0.8,0.8,0.8,13200
STIP,19-Jul-2013,101.55,101.61,101.5,101.59,41800
STPP,19-Jul-2013,39.4,39.4,39.11,39.2,4200
STPZ,19-Jul-2013,53.17,53.25,53.17,53.21,50400
STS,19-Jul-2013,4.9,4.99,4.9,4.98,5400
SUB,19-Jul-2013,105.53,105.64,105.43,105.61,37500
SVBL,19-Jul-2013,0.39,0.39,0.36,0.39,126900
SVLC,19-Jul-2013,1.71,1.73,1.68,1.7,104800
SVT,19-Jul-2013,7.91,8.04,7.91,8.04,1400
SVXY,19-Jul-2013,96.18,99.72,95.33,99.09,536800
SYLD,19-Jul-2013,26.61,26.68,26.53,26.64,30600
SYN,19-Jul-2013,1.57,1.65,1.57,1.62,11300
SYRG,19-Jul-2013,7.41,7.76,7.33,7.73,336300
SZK,19-Jul-2013,40.59,40.59,40.56,40.56,300
SZO,19-Jul-2013,36.23,36.79,36.23,36.42,3000
TAGS,19-Jul-2013,40.75,40.75,40.75,40.75,300
TAN,19-Jul-2013,27.67,27.79,27.27,27.55,190900
TAO,19-Jul-2013,20.36,20.44,20.3,20.41,17300
TAS,19-Jul-2013,0.67,0.68,0.65,0.65,40900
TAT,19-Jul-2013,0.74,0.75,0.69,0.71,1340200
TBAR,19-Jul-2013,28.07,28.07,28,28.06,4200
TBF,19-Jul-2013,31.9,31.91,31.65,31.66,676900
TBT,19-Jul-2013,74.54,74.62,73.32,73.36,4430600
TBX,19-Jul-2013,33.45,33.45,33.28,33.31,10600
TCHI,19-Jul-2013,24.11,24.11,24.08,24.08,1700
TCX,19-Jul-2013,1.81,1.89,1.79,1.89,19400
TDH,19-Jul-2013,25.46,25.46,25.41,25.41,1100
TDN,19-Jul-2013,27.45,27.45,27.06,27.06,200
TDTF,19-Jul-2013,25.2,25.28,25.2,25.28,23700
TDTT,19-Jul-2013,25.09,25.11,25.08,25.08,67800
TDV,19-Jul-2013,26,26,25.45,25.45,900
TECL,19-Jul-2013,63.14,63.27,61.39,61.83,128400
TECS,19-Jul-2013,32.33,33.16,32.28,32.93,97200
TENZ,19-Jul-2013,82.81,82.84,82.81,82.84,3100
TF,19-Jul-2013,11.94,11.97,11.78,11.97,7300
TFI,19-Jul-2013,22.7,22.75,22.52,22.54,345300
TGB,19-Jul-2013,1.96,2.02,1.95,2,210800
TGC,19-Jul-2013,0.55,0.58,0.52,0.56,211500
TGD,19-Jul-2013,2.22,2.22,2.04,2.16,343500
TGR,19-Jul-2013,32.47,32.47,32.47,32.47,200
THD,19-Jul-2013,80.14,80.37,79.74,80.2,122300
THHY,19-Jul-2013,24.73,24.82,24.55,24.81,7800
THM,19-Jul-2013,0.59,0.63,0.59,0.6,71900
THRK,19-Jul-2013,126.44,126.83,126.44,126.79,1800
TIK,19-Jul-2013,3.57,3.57,3.52,3.52,500
TILT,19-Jul-2013,72.8,73.04,72.8,73.04,28400
TIP,19-Jul-2013,112.95,113.48,112.94,113.42,641100
TIPZ,19-Jul-2013,56.94,57.2,56.94,57.16,6000
TIS,19-Jul-2013,27.01,27.5,26.93,27.5,42000
TLH,19-Jul-2013,125.78,126.31,125.78,126.3,9500
TLL,19-Jul-2013,18.98,19.14,18.98,18.99,400
TLO,19-Jul-2013,63.39,63.78,63.39,63.78,54000
TLR,19-Jul-2013,0.18,0.19,0.18,0.19,35700
TLT,19-Jul-2013,108.31,109.21,108.25,109.2,8523700
TLTD,19-Jul-2013,56.9,57.16,56.89,57.11,69300
TLTE,19-Jul-2013,48.77,49.32,48.77,49.32,48400
TMF,19-Jul-2013,51.2,52.4,51.11,52.4,74700
TMP,19-Jul-2013,49,49,47.02,47.89,32300
TMV,19-Jul-2013,67.27,67.35,65.55,65.63,371300
TNA,19-Jul-2013,58.54,58.99,58.03,58.91,5974000
TNDQ,19-Jul-2013,31,31,30.72,30.76,3300
TOF,19-Jul-2013,1.55,1.57,1.55,1.57,5100
TOK,19-Jul-2013,47.94,47.99,47.45,47.97,569900
TOTS,19-Jul-2013,25.4,25.4,25.4,25.4,100
TPI,19-Jul-2013,0.57,0.66,0.57,0.65,118400
TPLM,19-Jul-2013,7.63,7.93,7.55,7.75,884900
TPS,19-Jul-2013,29.03,29.03,28.68,28.68,6300
TRND,19-Jul-2013,32.91,33.03,32.9,33.03,18500
TRNM,19-Jul-2013,30.04,30.11,30.01,30.07,4200
TRT,19-Jul-2013,3.25,3.39,3.1,3.25,14400
TRX,19-Jul-2013,2.85,3.03,2.8,2.99,251900
TSH,19-Jul-2013,45.49,46,45.45,45.73,6200
TTFS,19-Jul-2013,43.54,43.78,43.38,43.59,5400
TTT,19-Jul-2013,87.32,87.38,85.11,85.17,34500
TUR,19-Jul-2013,59.52,59.63,59.21,59.55,196600
TUZ,19-Jul-2013,50.86,50.86,50.84,50.86,4000
TVIX,19-Jul-2013,2.1,2.14,1.96,1.98,11695900
TVIZ,19-Jul-2013,6.01,6.07,6,6.03,3800
TWM,19-Jul-2013,15.53,15.6,15.44,15.45,1170100
TWO.W,19-Jul-2013,0.85,0.85,0.85,0.85,1000
TWOK,19-Jul-2013,62.55,62.55,62.43,62.43,1100
TWTI,19-Jul-2013,19.26,20.39,19.18,20.39,8300
TXMD,19-Jul-2013,2.45,2.51,2.42,2.45,102600
TYBS,19-Jul-2013,29.05,29.05,29.01,29.01,300
TYD,19-Jul-2013,37.95,38,37.95,38,2600
TYNS,19-Jul-2013,33.65,33.65,33.65,33.65,600
TYO,19-Jul-2013,24.98,24.98,24.75,24.77,10200
TZA,19-Jul-2013,25.38,25.59,25.17,25.17,9142700
TZD,19-Jul-2013,34.38,34.38,34.38,34.38,100
TZE,19-Jul-2013,36.11,36.2,36.08,36.19,2500
TZG,19-Jul-2013,37.53,37.59,37.48,37.59,1000
TZI,19-Jul-2013,38.5,38.55,38.43,38.55,600
TZL,19-Jul-2013,39.53,39.53,39.25,39.25,1900
TZV,19-Jul-2013,40.65,40.65,40.39,40.47,3400
TZY,19-Jul-2013,31.68,31.73,31.68,31.73,600
UAG,19-Jul-2013,26.2,26.2,26.15,26.15,700
UAMY,19-Jul-2013,1.02,1.05,0.99,1.01,84100
UBG,19-Jul-2013,33.87,33.96,33.86,33.96,3400
UBN,19-Jul-2013,15.94,15.97,15.8,15.97,33800
UBR,19-Jul-2013,43.2,43.3,42.97,43.04,3700
UBT,19-Jul-2013,56.06,57.16,56.03,57.16,6300
UCC,19-Jul-2013,61.1,61.56,61.1,61.51,9900
UCD,19-Jul-2013,20.94,20.94,20.94,20.94,200
UCI,19-Jul-2013,20.44,20.61,20.31,20.59,35400
UCO,19-Jul-2013,38.1,38.14,36.97,37.86,2774700
UDN,19-Jul-2013,26.19,26.25,26.19,26.24,23600
UDOW,19-Jul-2013,91.98,92.4,91.45,92.39,117200
UEC,19-Jul-2013,2.19,2.22,2.13,2.19,287700
UGA,19-Jul-2013,63.06,63.25,61.9,62.72,44600
UGAZ,19-Jul-2013,21.24,21.84,21,21.51,1074500
UGE,19-Jul-2013,70.5,71,70.5,70.74,2700
UGL,19-Jul-2013,48.79,49.1,48.6,48.87,66000
UGLD,19-Jul-2013,17,17.19,16.94,17.1,77300
UHN,19-Jul-2013,33.85,33.85,33.69,33.69,300
UKK,19-Jul-2013,77.81,77.81,77.66,77.66,600
UKW,19-Jul-2013,78.53,78.53,78.08,78.08,200
UMDD,19-Jul-2013,72.92,73.61,72.02,73.35,21300
UNG,19-Jul-2013,19.98,20.17,19.9,20.04,6131600
UNL,19-Jul-2013,17.96,17.97,17.94,17.94,1200
UPRO,19-Jul-2013,72.57,73.52,72.35,73.52,2084400
UPV,19-Jul-2013,38.45,38.45,38.45,38.45,100
UPW,19-Jul-2013,72.55,72.74,72.55,72.74,1600
UQM,19-Jul-2013,1.2,1.2,1.12,1.15,183300
URA,19-Jul-2013,17.39,17.58,17.39,17.56,54100
URE,19-Jul-2013,80.54,81.05,80.06,80.67,139700
URG,19-Jul-2013,1.08,1.17,1.08,1.17,569400
URTY,19-Jul-2013,65.63,66.23,65.23,66.16,122200
URZ,19-Jul-2013,1.17,1.19,1.15,1.17,166500
USAG,19-Jul-2013,23.35,23.4,23.31,23.37,1200
USCI,19-Jul-2013,56,56,55.55,55.71,22200
USD,19-Jul-2013,42.72,43.05,42.22,43.05,6400
USL,19-Jul-2013,43.55,43.55,42.99,43.26,7600
USLV,19-Jul-2013,5.46,5.52,5.4,5.48,1080600
USMV,19-Jul-2013,33.84,33.93,33.77,33.93,2275100
USO,19-Jul-2013,38.61,38.62,38.01,38.45,6043600
UST,19-Jul-2013,52.21,52.47,52.13,52.47,67400
USV,19-Jul-2013,26.81,26.81,26.77,26.77,15500
UTG,19-Jul-2013,25.82,25.9,25.73,25.8,65900
UUP,19-Jul-2013,22.4,22.41,22.34,22.36,521800
UUPT,19-Jul-2013,21.33,21.6,21.27,21.55,17200
UUU,19-Jul-2013,5.5,5.5,5.5,5.5,400
UVE,19-Jul-2013,8.26,8.3,8.17,8.3,172100
UVG,19-Jul-2013,53.1,53.44,53.1,53.44,700
UVT,19-Jul-2013,48.95,49,48.95,48.97,500
UVU,19-Jul-2013,64,64,63.31,63.91,900
UVXY,19-Jul-2013,45.8,46.94,42.73,43.24,3821700
UWC,19-Jul-2013,66.83,66.83,66.83,66.83,1100
UWM,19-Jul-2013,69.4,69.72,68.97,69.61,387900
UWN,19-Jul-2013,0.91,0.94,0.91,0.94,13900
UWTI,19-Jul-2013,41.75,41.75,40.81,41.65,1500
UXI,19-Jul-2013,78.66,79.22,78.27,79.22,1800
UXJ,19-Jul-2013,34.65,34.65,34.65,34.65,100
UYG,19-Jul-2013,105.07,105.47,104.33,105.41,185400
UYM,19-Jul-2013,37.91,38.25,37.71,38.18,37400
VAW,19-Jul-2013,90.96,91.55,90.91,91.48,14600
VB,19-Jul-2013,100.05,100.23,99.85,100.21,230000
VBK,19-Jul-2013,110.05,110.27,109.8,110.21,125700
VBR,19-Jul-2013,89.19,89.4,89.08,89.39,90600
VCF,19-Jul-2013,13.28,13.29,13.02,13.04,23700
VCR,19-Jul-2013,96.18,96.32,95.84,96.07,133300
VDC,19-Jul-2013,107,107.58,106.89,107.57,45400
VDE,19-Jul-2013,118.96,120.19,118.85,120.16,67100
VEA,19-Jul-2013,37.58,37.73,37.51,37.68,2084100
VEGA,19-Jul-2013,24.01,24.03,24,24.03,3600
VEGI,19-Jul-2013,26.92,26.96,26.83,26.96,600
VEU,19-Jul-2013,46.51,46.65,46.4,46.59,858700
VFH,19-Jul-2013,42.35,42.47,42.25,42.47,194700
VFL,19-Jul-2013,12.21,12.23,12.18,12.21,8700
VGK,19-Jul-2013,50.98,51.27,50.89,51.23,1265200
VGT,19-Jul-2013,77.22,77.22,76.5,76.67,171700
VGZ,19-Jul-2013,0.77,0.82,0.77,0.8,446100
VHC,19-Jul-2013,18.31,18.33,17.68,18.06,342100
VHT,19-Jul-2013,90.95,92.17,90.52,92.13,128600
VIG,19-Jul-2013,69.48,69.95,69.48,69.95,759500
VII,19-Jul-2013,2.61,2.61,2.6,2.61,700
VIIX,19-Jul-2013,9.01,9.1,8.7,8.75,525900
VIIZ,19-Jul-2013,28.62,28.62,28.41,28.47,4400
VIOG,19-Jul-2013,88.94,88.94,88.62,88.9,800
VIOO,19-Jul-2013,87.59,87.59,87.28,87.54,8000
VIOV,19-Jul-2013,86.54,86.56,86.32,86.56,1300
VIS,19-Jul-2013,86.44,87.1,86.4,87.04,82700
VIXH,19-Jul-2013,21.86,21.88,21.86,21.88,25700
VIXM,19-Jul-2013,25.36,25.39,25.1,25.15,59200
VIXY,19-Jul-2013,44.83,45.33,43.31,43.55,417200
VKI,19-Jul-2013,10.92,10.94,10.83,10.84,132900
VLUE,19-Jul-2013,54.63,54.63,54.63,54.63,100
VMM,19-Jul-2013,13,13.1,12.92,12.99,34200
VNM,19-Jul-2013,19.25,19.38,19.23,19.33,47400
VNQ,19-Jul-2013,72.31,72.51,72.02,72.33,1865000
VO,19-Jul-2013,100.23,100.5,100.02,100.47,168900
VOE,19-Jul-2013,72.45,72.54,72.18,72.53,97100
VOO,19-Jul-2013,77.2,77.5,77.09,77.5,735100
VOOG,19-Jul-2013,78.99,79.17,78.87,79.17,21700
VOOV,19-Jul-2013,76.65,76.79,76.54,76.76,7000
VOT,19-Jul-2013,82.34,82.69,82.28,82.69,61400
VOX,19-Jul-2013,83.55,83.58,83.18,83.48,14700
VPL,19-Jul-2013,58.68,58.95,58.64,58.88,285500
VPU,19-Jul-2013,86.02,86.26,85.89,86.09,49000
VQT,19-Jul-2013,143.31,143.82,143.28,143.82,206800
VSPY,19-Jul-2013,50.86,50.86,50.86,50.86,2300
VSR,19-Jul-2013,4.9,5.03,4.87,5.03,33500
VSS,19-Jul-2013,94.11,94.47,93.98,94.41,57300
VT,19-Jul-2013,54.28,54.4,54.1,54.37,127600
VTG,19-Jul-2013,1.82,1.88,1.82,1.85,700800
VTI,19-Jul-2013,87.2,87.53,87.1,87.53,1604200
VTV,19-Jul-2013,71.19,71.53,71.09,71.53,496000
VUG,19-Jul-2013,82.23,82.43,82.05,82.43,480500
VV,19-Jul-2013,77.18,77.47,77.09,77.47,163100
VWO,19-Jul-2013,39.64,39.67,39.45,39.55,20427100
VXF,19-Jul-2013,74.49,74.79,74.47,74.78,130700
VXX,19-Jul-2013,16.65,16.85,16.08,16.17,35433400
VXZ,19-Jul-2013,20.63,20.73,20.44,20.56,264300
VYM,19-Jul-2013,58.89,59.09,58.8,59.09,411000
WDIV,19-Jul-2013,61,61.11,61,61.11,700
WDTI,19-Jul-2013,42.2,42.25,42.12,42.2,8300
WEAT,19-Jul-2013,17.2,17.25,17.05,17.18,7000
WGA,19-Jul-2013,1.72,1.74,1.67,1.72,35900
WIP,19-Jul-2013,58.62,58.78,58.55,58.62,76000
WITE,19-Jul-2013,38.97,39.19,38.97,39.1,1300
WMCR,19-Jul-2013,24.1,24.1,24,24.09,11500
WMW,19-Jul-2013,17.46,17.5,17.43,17.46,6300
WPS,19-Jul-2013,36.21,36.33,36.21,36.33,5200
WREI,19-Jul-2013,39.72,39.72,39.72,39.72,100
WRN,19-Jul-2013,0.54,0.54,0.5,0.53,9800
WTT,19-Jul-2013,1.46,1.46,1.43,1.45,1400
WYY,19-Jul-2013,0.71,0.71,0.69,0.69,19600
XAR,19-Jul-2013,84.04,84.04,82.38,82.38,1800
XBI,19-Jul-2013,118.95,121.11,118.63,120.59,380800
XES,19-Jul-2013,42.1,42.42,41.92,42.42,37000
XHB,19-Jul-2013,30.45,30.85,30.45,30.79,3069000
XHE,19-Jul-2013,66.81,66.81,66.81,66.81,100
XHS,19-Jul-2013,84.87,84.87,83.61,84.16,5300
XIV,19-Jul-2013,24.56,25.39,24.25,25.24,10824800
XLB,19-Jul-2013,40.18,40.48,40.12,40.48,6055400
XLE,19-Jul-2013,82.87,83.72,82.68,83.72,10685300
XLF,19-Jul-2013,20.71,20.73,20.6,20.73,33052900
XLG,19-Jul-2013,119.31,119.32,118.93,119.32,11900
XLI,19-Jul-2013,45.11,45.43,45.05,45.41,13266500
XLK,19-Jul-2013,31.66,31.69,31.37,31.45,13599600
XLP,19-Jul-2013,41.57,41.8,41.52,41.8,8352600
XLU,19-Jul-2013,39.35,39.51,39.25,39.39,7016100
XLV,19-Jul-2013,49.82,50.6,49.72,50.57,6559500
XLY,19-Jul-2013,59.59,59.76,59.41,59.57,5574700
XME,19-Jul-2013,35.45,35.57,35.22,35.49,1862900
XMLV,19-Jul-2013,28.06,28.15,28.06,28.1,9900
XMPT,19-Jul-2013,24.4,24.42,24.37,24.38,3300
XOP,19-Jul-2013,62.33,62.88,61.97,62.87,2396300
XOVR,19-Jul-2013,25.75,26.2,25.59,26.2,10200
XPH,19-Jul-2013,73.96,74.48,73.89,74.31,22500
XPL,19-Jul-2013,0.84,0.86,0.83,0.84,64000
XPP,19-Jul-2013,44.72,45.29,44.56,44.92,6000
XRA,19-Jul-2013,0.78,0.81,0.77,0.81,47900
XRT,19-Jul-2013,81.03,81.17,80.53,80.88,3359300
XSD,19-Jul-2013,56.35,56.7,56.27,56.69,187700
XSLV,19-Jul-2013,29.06,29.12,29,29.11,8200
XSW,19-Jul-2013,78.04,78.1,78.04,78.1,300
XTN,19-Jul-2013,71.11,71.18,70.66,70.88,16400
XVIX,19-Jul-2013,18.72,18.95,18.72,18.95,4100
XVZ,19-Jul-2013,41.03,41.27,40.93,41.24,13300
XXV,19-Jul-2013,38.35,38.35,38.35,38.35,400
YANG,19-Jul-2013,40.76,40.9,40.08,40.23,14500
YAO,19-Jul-2013,23.2,23.31,23.09,23.25,32100
YCL,19-Jul-2013,20.66,20.68,20.66,20.68,2100
YCS,19-Jul-2013,65.3,65.54,65.15,65.45,244700
YINN,19-Jul-2013,19.17,19.3,18.85,19.16,105300
YMLI,19-Jul-2013,21.17,21.17,21.03,21.08,20400
YMLP,19-Jul-2013,18.67,18.72,18.61,18.71,273900
YXI,19-Jul-2013,39.46,39.51,39.4,39.48,1000
YYY,19-Jul-2013,23.05,23.05,23,23,700
ZBB,19-Jul-2013,0.24,0.24,0.24,0.24,193400
ZIV,19-Jul-2013,30.59,30.8,30.41,30.66,53000
ZROZ,19-Jul-2013,91.33,92.58,91.33,92.58,29700
ZSL,19-Jul-2013,102.89,103.31,101.79,102.16,71300