| Code | Name | High | Low | Close | Volume | Change |
|---|
| HAI | HAPOALIM AMER ISRL INDEX | 56.75 | 53.93 | 53.97 | 0 | 3.76 |  | 6.51 |
| HBM | PDR HOMEBUILDERS INDEX FUND | 9.980 | 8.940 | 8.960 | 0 | 0.660 | | 6.86 |
| HCX | S& P HEALTHCARE INDEX | 283.6 | 260.1 | 262.4 | 0 | 18.0 | | 6.40 |
| HDN | FT DJ INTERNET INDX IOPV | 11.66 | 10.78 | 10.79 | 0 | 0.42 | | 3.75 |
| HDX | FT DB STRATEGIC VAL IOPV | 13.12 | 11.83 | 11.90 | 0 | 1.24 | | 9.44 |
| HEM | AMEX FRO SETTLEMENT HD | 19.76 | 19.29 | 19.29 | 0 | 1.12 | | 5.49 |
| HEY | POWERSHARES IPV | 7.050 | 6.470 | 6.480 | 0 | 0.450 | | 6.49 |
| HGX | Phlx Hsg Sector Index | 65.59 | 58.63 | 58.82 | 0 | 4.51 | | 7.12 |
| HHI | Merrill Lynch Internet Holders | 25.76 | 23.28 | 23.34 | 0 | 1.07 | | 4.38 |
| HHO | ISE-B& S WATER INDEX | 49.88 | 45.46 | 45.52 | 0 | 4.04 | | 8.15 |
| HIGA | AMEX NEW HIGHS | 39.00 | 23.00 | 39.00 | 0 | 22.00 |  | 129.41 |
| HIGD | OTC NEW HIGHS | 1.0000 | 1.0000 | 1.0000 | 0 | 1.0000 | | 50.00 |
| HIGN | NYSE NEW HIGHS | 1.0000 | 1.0000 | 1.0000 | 0 | 0.0000 |  | 0.00 |
| HIGQ | NASD NEW HIGHS | 2.000 | 2.000 | 2.000 | 0 | 3.000 | | 60.00 |
| HKB | POWERSHARES DYNAMIC BULDING & C | 8.470 | 7.730 | 7.760 | 0 | 0.570 | | 6.84 |
| HKC | POWERSHARES DYNAMIC ENRG EXPLOR | 13.07 | 11.01 | 11.03 | 0 | 2.04 | | 15.61 |
| HKH | POWERSHARES HARDWARE &CONS ELEC | 7.800 | 7.220 | 7.220 | 0 | 0.400 | | 5.25 |
| HKI | POWERSHARES DYNAMIC INSURANCE | 11.47 | 10.44 | 10.46 | 0 | 0.95 | | 8.33 |
| HKM | POWERSHARES DYNAMIC OIL & GAS S | 11.170 | 9.490 | 9.530 | 0 | 1.640 | | 14.68 |
| HKO | AMEX Hong Kong Opt Flt Rt Index | 268.4 | 268.4 | 268.4 | 0 | 11.9 | | 4.24 |
| HKP | POWERSHARES DYNAMIC RETAIL | 10.480 | 9.690 | 9.710 | 0 | 0.420 | | 4.15 |
| HKR | POWERSHARES DYNAMIC AERSPC & DE | 12.04 | 11.21 | 11.26 | 0 | 0.43 | | 3.68 |
| HKT | HKT INDEX | 77.30 | 72.27 | 72.27 | 0 | 11.17 | | 13.39 |
| HKV | POWERSHARES DYNAMIC UTILITIES | 14.79 | 13.76 | 13.81 | 0 | 0.73 | | 5.02 |
| HKX | AMEX Hong Kong 30 Index | 673.2 | 673.2 | 673.2 | 0 | 1.3 | | 0.20 |
| HKZ | POWERSHARES DYN TELE & WIRELESS | 9.180 | 8.440 | 8.450 | 0 | 0.510 | | 5.69 |
| HMO | AMEX M S Healthcare Payor Index | 758.9 | 687.6 | 690.2 | 0 | 68.7 | | 9.05 |
| HMV | MORGAN STANLEY HEALTHCARE PAYOR | 1,065 | 1,064 | 1,065 | 0 | 421 | | 28.33 |
| HSI | Hang Seng | 12,906 | 11,815 | 12,852 | 0 | 553 | | 4.50 |
| HSS | AMEX INDICATIVE VALUE FOR WACHO | 3.670 | 3.370 | 3.380 | 0 | 0.260 | | 7.14 |
| HSX | ISE CCM HOMELAND SECURITY INDEX | 59.90 | 55.91 | 55.96 | 0 | 3.42 | | 5.76 |
| HUI | AMEX Gold Bugs Index | 177.5 | 159.3 | 167.0 | 0 | 1.8 | | 1.06 |
| HUV | AMEX GOLD BUGS INDEX FINAL SETT | 316.2 | 316.2 | 316.2 | 0 | 1.0 | | 0.31 |
| HVA | Vanguard Consum Discr Vipers | 26.96 | 24.72 | 24.79 | 0 | 1.47 | | 5.60 |
| HVF | Vanguard Financials Vipers Index | 21.58 | 19.17 | 19.29 | 0 | 2.04 | | 9.56 |
| HVH | Vanguard Health Care Vipers | 42.03 | 38.79 | 39.04 | 0 | 2.71 | | 6.49 |
| HVI | Vanguard Info Tech Vipers Index | 31.48 | 29.14 | 29.17 | 0 | 1.45 | | 4.74 |
| HVJ | Vanguard Utilities Vipers Index | 58.50 | 54.43 | 54.70 | 0 | 3.14 | | 5.43 |
| HVK | Vanguard Sml Cap Growth Vipers | 35.76 | 33.13 | 33.15 | 0 | 2.45 | | 6.88 |
| HVO | VANGUARD EMERGING MARKETS VIPER | 19.87 | 19.36 | 19.38 | 0 | 1.77 | | 8.37 |
| HVP | Vanguard Consum Staples Vipers | 56.14 | 52.48 | 52.62 | 0 | 2.32 | | 4.22 |
| HVW | Vanguard Materials Vipers Index | 41.12 | 36.80 | 36.93 | 0 | 3.62 | | 8.93 |
| HVX | MKT VECTOR ENV SERV IOPV | 31.12 | 28.70 | 28.78 | 0 | 2.01 | | 6.53 |
| HVY | ISE GOLD INDEX | 31.43 | 28.55 | 29.41 | 0 | 0.82 | | 2.71 |
| HWB | POWERSHARES DYNAMIC MID CAP VAL | 9.160 | 8.370 | 8.390 | 0 | 0.760 | | 8.31 |
| HWI | AMEX Computer Hardware Index | 118.3 | 109.2 | 109.3 | 0 | 4.7 | | 4.11 |
| HWO | COMPUTER HARDWARE INDEX FNL SET | 217.2 | 217.2 | 217.2 | 0 | 24.2 | | 10.02 |
| HXC | USX CHINA INDEX | 2,700 | 2,489 | 2,496 | 0 | 174 | | 6.53 |
| HXI | HALTER USX INDIA INDEX | 2,266 | 2,113 | 2,115 | 0 | 151 | | 6.66 |
| HXZ | POWERSHARES ZACKS MICRO CAP NAV | 7.490 | 6.970 | 7.000 | 0 | 0.490 | | 6.54 |