| Code | Name | High | Low | Close | Volume | Change | |
|---|
| HAI | HAPOALIM AMER ISRL INDEX | 64.47 | 62.35 | 64.20 | 0 | 2.46 |  | 3.98 | 5 |
| HBM | PDR HOMEBUILDERS INDEX FUND | 13.21 | 12.74 | 13.17 | 0 | 0.43 | | 3.38 | 4 |
| HCX | S& P HEALTHCARE INDEX | 314.7 | 306.3 | 308.8 | 0 | 4.5 |  | 1.45 | 6 |
| HDN | FT DJ INTERNET INDX IOPV | 15.18 | 14.40 | 15.01 | 0 | 0.34 | | 2.32 | 5 |
| HDX | FT DB STRATEGIC VAL IOPV | 16.21 | 15.70 | 16.03 | 0 | 0.33 | | 2.10 | 6 |
| HEM | AMEX FRO SETTLEMENT HD | 25.09 | 24.69 | 25.09 | 0 | 0.59 | | 2.41 | 5 |
| HEY | POWERSHARES IPV | 7.870 | 7.740 | 7.810 | 0 | 0.060 | | 0.77 | 5 |
| HGX | Phlx Hsg Sector Index | 93.12 | 90.40 | 91.90 | 0 | 1.14 | | 1.26 | 5 |
| HHI | Merrill Lynch Internet Holders | 34.89 | 33.30 | 34.40 | 0 | 1.10 | | 3.30 | 5 |
| HHO | ISE-B& S WATER INDEX | 64.69 | 63.12 | 64.00 | 0 | 0.63 | | 0.99 | 6 |
| HIGA | AMEX NEW HIGHS | 13.00 | 7.00 | 12.00 | 0 | 2.00 | | 20.00 | 4 |
| HIGD | OTC NEW HIGHS | 6.000 | 2.000 | 6.000 | 0 | 1.000 | | 14.29 | 6 |
| HIGN | NYSE NEW HIGHS | 10.000 | 4.000 | 10.000 | 0 | 3.000 | | 23.08 | 7 |
| HIGQ | NASD NEW HIGHS | 15.00 | 7.00 | 15.00 | 0 | 2.00 | | 15.38 | 7 |
| HKB | POWERSHARES DYNAMIC BULDING & C | 12.52 | 12.13 | 12.39 | 0 | 0.26 | | 2.14 | 6 |
| HKC | POWERSHARES DYNAMIC ENRG EXPLOR | 15.98 | 15.33 | 15.58 | 0 | 0.25 | | 1.63 | 5 |
| HKH | POWERSHARES HARDWARE &CONS ELEC | 9.480 | 9.100 | 9.400 | 0 | 0.260 | | 2.84 | 5 |
| HKI | POWERSHARES DYNAMIC INSURANCE | 14.60 | 14.33 | 14.45 | 0 | 0.03 | | 0.21 | 6 |
| HKM | POWERSHARES DYNAMIC OIL & GAS S | 13.11 | 12.38 | 12.94 | 0 | 0.56 | | 4.52 | 5 |
| HKO | AMEX Hong Kong Opt Flt Rt Index | 315.3 | 315.3 | 315.3 | 0 | 1.5 | | 0.47 | 5 |
| HKP | POWERSHARES DYNAMIC RETAIL | 12.61 | 12.34 | 12.50 | 0 | 0.06 | | 0.48 | 6 |
| HKR | POWERSHARES DYNAMIC AERSPC & DE | 14.93 | 14.66 | 14.83 | 0 | 0.17 | | 1.16 | 6 |
| HKT | HKT INDEX | 86.77 | 84.39 | 86.74 | 0 | 3.93 | | 4.75 | 6 |
| HKV | POWERSHARES DYNAMIC UTILITIES | 15.70 | 15.27 | 15.33 | 0 | 0.22 | | 1.41 | 6 |
| HKX | AMEX Hong Kong 30 Index | 791.0 | 791.0 | 791.0 | 0 | 3.8 | | 0.48 | 5 |
| HKZ | POWERSHARES DYN TELE & WIRELESS | 11.45 | 11.22 | 11.38 | 0 | 0.14 | | 1.25 | 6 |
| HMO | AMEX M S Healthcare Payor Index | 1,010 | 981 | 1,008 | 0 | 11 | | 1.13 | 6 |
| HMV | MORGAN STANLEY HEALTHCARE PAYOR | 911.7 | 911.7 | 911.7 | 0 | 153.0 | | 14.37 | 3 |
| HSI | Hang Seng | 15,764 | 15,490 | 15,502 | 0 | 8 | | 0.05 | 6 |
| HSS | AMEX INDICATIVE VALUE FOR WACHO | 4.480 | 4.330 | 4.440 | 0 | 0.110 | | 2.54 | 5 |
| HSX | ISE CCM HOMELAND SECURITY INDEX | 69.34 | 67.94 | 68.87 | 0 | 0.93 | | 1.37 | 6 |
| HUI | AMEX Gold Bugs Index | 299.0 | 284.0 | 293.9 | 0 | 6.5 | | 2.28 | 6 |
| HUV | AMEX GOLD BUGS INDEX FINAL SETT | 264.3 | 264.3 | 264.3 | 0 | 84.6 | | 47.12 | 3 |
| HVA | Vanguard Consum Discr Vipers | 34.48 | 33.62 | 34.21 | 0 | 0.59 | | 1.75 | 5 |
| HVF | Vanguard Financials Vipers Index | 26.26 | 25.52 | 26.03 | 0 | 0.54 | | 2.12 | 5 |
| HVH | Vanguard Health Care Vipers | 46.36 | 45.24 | 45.56 | 0 | 0.57 | | 1.24 | 6 |
| HVI | Vanguard Info Tech Vipers Index | 36.90 | 35.47 | 36.57 | 0 | 1.09 | | 3.07 | 5 |
| HVJ | Vanguard Utilities Vipers Index | 63.66 | 61.90 | 62.20 | 0 | 0.50 | | 0.80 | 6 |
| HVK | Vanguard Sml Cap Growth Vipers | 44.44 | 43.25 | 44.09 | 0 | 0.77 | | 1.78 | 5 |
| HVO | VANGUARD EMERGING MARKETS VIPER | 25.44 | 25.10 | 25.38 | 0 | 0.41 | | 1.64 | 5 |
| HVP | Vanguard Consum Staples Vipers | 59.10 | 57.76 | 58.10 | 0 | 0.48 | | 0.82 | 6 |
| HVW | Vanguard Materials Vipers Index | 48.81 | 47.17 | 48.17 | 0 | 0.89 | | 1.88 | 4 |
| HVX | MKT VECTOR ENV SERV IOPV | 37.55 | 36.71 | 37.23 | 0 | 0.52 | | 1.42 | 6 |
| HVY | ISE GOLD INDEX | 52.15 | 49.71 | 51.40 | 0 | 1.00 | | 1.98 | 6 |
| HWB | POWERSHARES DYNAMIC MID CAP VAL | 11.92 | 11.68 | 11.84 | 0 | 0.13 | | 1.11 | 6 |
| HWI | AMEX Computer Hardware Index | 150.0 | 138.4 | 147.5 | 0 | 9.2 | | 6.62 | 5 |
| HWO | COMPUTER HARDWARE INDEX FNL SET | 129.1 | 129.1 | 129.1 | 0 | 88.1 | | 40.57 | 5 |
| HXC | USX CHINA INDEX | 3,714 | 3,641 | 3,667 | 0 | 6 | | 0.15 | 6 |
| HXI | HALTER USX INDIA INDEX | 2,795 | 2,712 | 2,784 | 0 | 39 | | 1.44 | 5 |
| HXZ | POWERSHARES ZACKS MICRO CAP NAV | 9.260 | 8.950 | 9.190 | 0 | 0.220 | | 2.45 | 5 |