| Code | Name | High | Low | Close | Volume | Change |
|---|
| IBB | ISHARES NASDAQ BIOTECHNOLOGY | 63.88 | 60.05 | 60.64 | 0 | 3.24 |  | 5.07 |
| IBH | Biotech Holdrs Index | 161.7 | 151.5 | 152.6 | 0 | 8.8 | | 5.42 |
| ICK | ISE CHINDIA INDEX | 22.55 | 20.89 | 20.95 | 0 | 1.60 | | 7.10 |
| IDP | AMEX FRO SETTLEMENT INTC | 12.77 | 12.28 | 12.69 | 0 | 0.19 | | 1.48 |
| IDU | ISHARES DJ US UTILITIES SECTOR | 66.42 | 61.55 | 62.30 | 0 | 3.79 | | 5.73 |
| IDX | S&P 400 Midcap Index | 453.2 | 416.3 | 417.1 | 0 | 35.3 | | 7.80 |
| IEB | DYNAMIC LARGE CAP INTELL | 1,147 | 1,050 | 1,054 | 0 | 69 | | 6.15 |
| IEK | DYNAMIC MID CAP INTELL | 1062.6 | 976.0 | 978.2 | 0 | 82.3 | | 7.76 |
| IEY | DYNAMIC SMALL CAP INTELL | 1,318 | 1,218 | 1,218 | 0 | 75 | | 5.82 |
| IGM | ISHARES GS TECHNOLOGY INDEX FUND | 50.74 | 44.96 | 49.06 | 0 | 1.39 |  | 2.92 |
| IGV | ISHARES GS SOFTWARE INDEX FUND | 48.93 | 44.52 | 46.49 | 0 | 1.97 | | 4.42 |
| IIB | SEMI INDS PLUS | 2.560 | 2.360 | 2.370 | 0 | 0.110 | | 4.44 |
| IIG | S&P BARRA GROWTH | 414.0 | 379.8 | 381.3 | 0 | 25.8 | | 6.34 |
| III | CBOE INTERNET INDEX | 140.8 | 130.0 | 130.1 | 0 | 6.0 | | 4.40 |
| IIV | S&P BARRA VALUE | 400.8 | 362.4 | 365.7 | 0 | 28.2 | | 7.15 |
| IIX | AMEX Interactive Week Intr New | 114.8 | 105.9 | 106.1 | 0 | 5.6 | | 4.98 |
| ILH | Dynamic Lg Cap Gr Intellidex | 917.4 | 837.7 | 841.6 | 0 | 63.3 | | 7.00 |
| ILJ | Dynamic Mid Cp Gr Intellidex | 1,238 | 1,149 | 1,153 | 0 | 74 | | 6.03 |
| ILK | Dynamic Sml Cp Gr Intellidex | 1,141 | 1,065 | 1,065 | 0 | 52 | | 4.66 |
| ILP | Dynamic Mid Cp Valu Intellidex | 1017.5 | 926.9 | 931.3 | 0 | 86.2 | | 8.47 |
| ILR | DYNAMIC AGR GRWTH INTLDX | 1,348 | 1,259 | 1,260 | 0 | 75 | | 5.64 |
| ILU | DYNAMIC DEEP VAL INTELDX | 1,300 | 1,187 | 1,189 | 0 | 103 | | 7.98 |
| ILW | Dynamic Lg Cp Valu Intellidex | 1,219 | 1,104 | 1,113 | 0 | 88 | | 7.33 |
| ILZ | Dynamic Sml Cp Valu Intellidex | 1,256 | 1,153 | 1,153 | 0 | 83 | | 6.70 |
| INDS | Nasdaq Industrial | 992.4 | 920.2 | 992.4 | 0 | 55.5 | | 5.92 |
| INSR | Nasdaq Inurance | 2,915 | 2,692 | 2,909 | 0 | 178 | | 6.50 |
| IPH | Pharmaceutical Holdrs Index | 57.23 | 52.23 | 52.83 | 0 | 3.34 | | 5.95 |
| IQX | S&P 500 EQUAL WEIGHT | 977.2 | 890.8 | 895.5 | 0 | 67.4 | | 7.00 |
| IQZ | S&P 1000 | 2,606 | 2,396 | 2,401 | 0 | 190 | | 7.33 |
| IRH | Retail Holdrs Index | 66.92 | 61.97 | 62.33 | 0 | 1.89 | | 2.94 |
| IRX | 13-WEEK TREASURY BILL | 0.0300 | 0.0050 | 0.0050 | 0 | 0.0600 | | 92.31 |
| ITH | Telecom Holdrs Index | 22.88 | 20.97 | 21.14 | 0 | 0.74 | | 3.38 |
| IUI | S& P INSURANCE INDEX | 109.15 | 96.21 | 97.52 | 0 | 11.37 | | 10.44 |
| IUX | Russell 2000 Stock Index | 417.4 | 384.6 | 385.3 | 0 | 27.1 | | 6.56 |
| IWC | ISHARES RUSSELL MICROCAP IND | 27.09 | 25.19 | 25.31 | 0 | 1.57 | | 5.84 |
| IWH | Wireless Holdrs Index | 34.57 | 31.72 | 31.80 | 0 | 1.56 | | 4.68 |
| IWM | ISHARES RUSSELL 2000 INDEX FUND | 41.93 | 38.44 | 38.53 | 0 | 2.83 | | 6.84 |
| IWN | ISHARES RUSSELL 2000 VALUE INDEX | 41.47 | 37.81 | 38.03 | 0 | 2.80 | | 6.86 |
| IWO | ISHARES RUSSELL 2000 GROWTH INDE | 43.06 | 39.71 | 39.90 | 0 | 2.85 | | 6.67 |
| IWP | ISHARES RUSSELL MIDCAP GROWTH IN | 26.79 | 24.57 | 25.65 | 0 | 1.08 | | 4.04 |
| IWR | ISHARES RUSSELL MIDCAP INDEX FUN | 51.83 | 46.85 | 47.93 | 0 | 3.90 | | 7.52 |
| IWS | ISHARES RUSSELL MIDCAP VALUE IND | 24.17 | 22.02 | 22.20 | 0 | 1.83 | | 7.62 |
| IXB | Materials Select Sector Index | 214.8 | 193.0 | 193.9 | 0 | 16.8 | | 7.99 |
| IXBK | NDAQ BANK | 1,881 | 1,762 | 1,764 | 0 | 88 | | 4.77 |
| IXCO | Nasdaq Computer | 621.8 | 582.8 | 621.8 | 0 | 35.5 | | 6.05 |
| IXD | Industrial 15 Index | 106.83 | 98.84 | 99.20 | 0 | 5.51 | | 5.26 |
| IXE | The Energy Select Sector Index | 454.8 | 397.8 | 398.8 | 0 | 55.9 | | 12.30 |
| IXF | Nasdaq Financial 100 | 1,729 | 1,570 | 1,723 | 0 | 111 | | 6.86 |
| IXFN | NDAQ OTHER FINANCE | 2,409 | 2,185 | 2,185 | 0 | 114 | | 4.95 |
| IXI | Industrial Select Sector Index | 209.7 | 191.8 | 193.5 | 0 | 11.3 | | 5.50 |
| IXID | NDAQ INDUSTRIAL | 1011.1 | 936.1 | 936.9 | 0 | 56.7 | | 5.71 |
| IXIS | NDAQ INSURANCE | 2,941 | 2,722 | 2,731 | 0 | 174 | | 5.99 |
| IXK | NDAQ COMPUTER | 629.4 | 585.9 | 586.4 | 0 | 28.0 | | 4.56 |
| IXM | Financial Select Sector Index | 104.59 | 91.47 | 92.75 | 0 | 10.91 | | 10.52 |
| IXR | Consumer Staples Select Sector Index | 232.3 | 217.0 | 217.7 | 0 | 8.9 | | 3.92 |
| IXT | Technology Select Sector Index | 141.8 | 130.7 | 131.0 | 0 | 6.1 | | 4.47 |
| IXTC | Nasdaq Telecommunications | 131.0 | 122.4 | 131.0 | 0 | 6.1 | | 4.92 |
| IXTR | NDAQ TRANSPORTATION | 1,534 | 1,419 | 1,433 | 0 | 81 | | 5.33 |
| IXU | Utilities Select Sector Index | 283.7 | 263.1 | 265.7 | 0 | 13.5 | | 4.83 |
| IXUT | NDAQ TELECOMMUNICATIONS | 137.1 | 124.7 | 124.9 | 0 | 5.9 | | 4.54 |
| IXV | Healthcare Select Sector Index | 244.3 | 224.3 | 226.2 | 0 | 15.5 | | 6.39 |
| IXX | ISE 100 INDEX | 80.73 | 77.66 | 77.76 | 0 | 2.91 | | 3.61 |
| IXY | Consumer Discretionary Select Sector | 178.0 | 162.6 | 163.3 | 0 | 9.3 | | 5.40 |
| IXZ | ISE 250 INDEX | 157.4 | 143.4 | 144.3 | 0 | 10.4 | | 6.72 |
| IYE | ISHARES DJ US ENERGY INDEX FUND | 27.06 | 23.69 | 24.03 | 0 | 3.29 | | 12.04 |
| IYH | ISHARES DJ US HEALTHCARE INDEX F | 48.98 | 45.06 | 45.65 | 0 | 3.12 | | 6.40 |