| Code | Name | High | Low | Close | Volume | Change |
|---|
| BANK | Nasdaq Bank | 1,837 | 1,692 | 1,830 | 0 | 67 |  | 3.77 |
| BCMM | BARCHART MARKET MOMENTUM | 98.32 | 92.98 | 93.00 | 0 | 0.37 |  | 0.40 |
| BDI | Baltic Dry Index | 859.0 | 859.0 | 859.0 | 0 | 6.0 | | 0.69 |
| BFX | BEL 20 - Belgium | 1,895 | 1,784 | 1,784 | 0 | 78 | | 4.20 |
| BIS | PDR BIOTECH INDEX FUND TC | 48.10 | 45.32 | 45.75 | 0 | 2.35 | | 4.89 |
| BIX | S& P BANKING INDEX | 118.2 | 102.8 | 113.4 | 0 | 0.6 | | 0.55 |
| BJD | POWERSHARES DYNAMIC BIOTEC & GE | 12.85 | 12.09 | 12.15 | 0 | 0.70 | | 5.45 |
| BKX | Phlx Bank Index | 41.03 | 36.16 | 36.72 | 0 | 3.90 | | 9.60 |
| BOJ | Oil Industry Bridges Basket Vl | 17.98 | 16.13 | 16.13 | 0 | 1.85 | | 10.29 |
| BPE | PHILADELPHIA STOCK EXCHANGE | 252.0 | 226.4 | 226.4 | 0 | 25.6 | | 10.15 |
| BSESN | BSE 30 - India | 8,554 | 8,483 | 8,554 | 0 | 103 | | 1.22 |
| BTD | Biotech Boxes Indicative Value | 19.19 | 17.99 | 18.07 | 0 | 1.12 | | 5.84 |
| BTK | AMEX Biotechnology Index | 575.3 | 539.3 | 541.8 | 0 | 33.5 | | 5.82 |
| BTS | AMEX BIOTECHNOLOGY INDEX FINAL | 831.2 | 831.2 | 831.2 | 0 | 63.6 | | 7.10 |
| BUX | B2B Internet Holdrs Index | 0.2600 | 0.2300 | 0.2400 | 0 | 0.0000 |  | 0.00 |
| BVG | VANGUARD MDCAP GRWTH ETF | 29.06 | 26.61 | 26.62 | 0 | 2.44 | | 8.40 |
| BVH | Vanguard Large Cap Vipers Index | 36.73 | 33.72 | 33.72 | 0 | 2.46 | | 6.80 |
| BVO | Vanguard Mid Cap Vipers Index | 36.96 | 33.93 | 34.00 | 0 | 2.93 | | 7.93 |
| BVP | Vanguard Small Cap Vipers Index | 36.38 | 33.50 | 33.54 | 0 | 2.51 | | 6.96 |
| BVS | VANGUARD MDCAP VALUE ETF | 28.01 | 25.69 | 25.75 | 0 | 2.09 | | 7.51 |
| BVSP | Bovespa - Brazil | 33,403 | 31,081 | 31,239 | 0 | 2,166 | | 6.48 |
| BWH | POWERSHARES WILDERHILL CLEAN EN | 7.050 | 6.280 | 6.290 | 0 | 0.760 | | 10.78 |
| BWK | AMEX FRO SETTLEMENT WB | 4.590 | 4.430 | 4.430 | 0 | 0.480 | | 9.78 |
| BWW | POWERSHARES DYNAMIC LARGE CAP G | 10.120 | 9.280 | 9.290 | 0 | 0.700 | | 7.01 |
| BXD | CBOE DJIA BUYWRITE INDEX | 151.0 | 138.5 | 139.3 | 0 | 8.2 | | 5.53 |
| BXM | CBOE BUYWRITE MONTHLY INDEX | 593.6 | 541.0 | 544.4 | 0 | 39.0 | | 6.68 |
| BXN | CBOE BUYWRITE MONTHLY INDEX | 216.5 | 201.0 | 201.3 | 0 | 9.9 | | 4.70 |
| BXR | CBOE RUSSELL 2000 BUYWRITE INDE | 106.33 | 98.00 | 98.18 | 0 | 6.90 | | 6.57 |
| BXV | Basic Industries Sector Fund SPDR UTV | 20.94 | 18.89 | 18.92 | 0 | 1.64 | | 7.98 |
| BXY | CBOE S& P 500 BUYWRITE INDEX | 661.2 | 602.6 | 606.4 | 0 | 43.8 | | 6.73 |
| BYT | ISE SEMICONDUCTORS INDEX | 29.28 | 27.04 | 27.11 | 0 | 0.99 | | 3.52 |