| Code | Name | High | Low | Close | Volume | Change |
|---|
| KDY | AMEX HONG KONG INDEX FLOAT RATE | 393.4 | 393.4 | 393.4 | 0 | 35.9 |  | 8.36 |
| KHE | STREET TRACKS KBW BANK INDEX FU | 20.34 | 17.98 | 18.22 | 0 | 1.93 | | 9.58 |
| KIH | STREETTRACKS KBW INSURANCE | 20.24 | 17.97 | 18.17 | 0 | 1.98 | | 9.83 |
| KIX | Phlx Kbw Insurance Index | 60.38 | 53.46 | 54.15 | 0 | 5.93 | | 9.87 |
| KLCI | Kuala Lumpur Composite | 910.8 | 888.3 | 909.5 | 0 | 4.3 |  | 0.47 |
| KLX | MKT VECTORS STEEL IOPV | 23.29 | 20.19 | 20.30 | 0 | 2.97 | | 12.76 |
| KOC | ISHRS DJ BRKRS DLRS IOPV | 31.22 | 31.22 | 31.22 | 0 | 5.61 | | 15.23 |
| KPE | STREETTRACKS KBW CAPITAL MARKET | 20.71 | 18.34 | 18.41 | 0 | 1.43 | | 7.21 |
| KRX | KBW REGIONAL BANKING INDEX | 53.05 | 48.64 | 48.74 | 0 | 3.06 | | 5.91 |
| KS11 | Seoul Composite | 982.2 | 914.0 | 977.0 | 403,778 | 28.3 | | 2.98 |
| KSX | KBW CAP MRKTS | 107.20 | 94.67 | 95.19 | 0 | 7.46 | | 7.27 |
| KTB | CAPITAL MARKETS BOND INDEX | 16,964 | 16,875 | 16,964 | 0 | 84 | | 0.50 |
| KTE | CAPITAL MARKETS EQUITY INDEX | 6,798 | 6,214 | 6,244 | 0 | 453 | | 6.76 |
| KTL | CAPITAL MARKETS LIQUIDITY INDEX | 13,770 | 13,769 | 13,769 | 0 | 2 | | 0.01 |
| KTS | CAPITAL MARKETS INDEX | 10,407 | 10,118 | 10,125 | 0 | 229 | | 2.21 |
| KXV | TECH SEC SPDR | 14.21 | 13.10 | 13.13 | 0 | 0.61 | | 4.44 |
| KZD | SPDR METALS & MING IOP V | 19.83 | 17.17 | 17.24 | 0 | 2.59 | | 13.06 |
| KZE | STTRACKS REG BANK IOPV | 26.30 | 24.16 | 24.19 | 0 | 1.50 | | 5.84 |
| KZK | SPDR OIL& GAS EQPT IOPV | 16.79 | 13.85 | 13.92 | 0 | 2.86 | | 17.04 |
| KZO | SPDR OIL& GAS EXPL IOPV | 28.00 | 22.92 | 23.01 | 0 | 4.98 | | 17.79 |
| KZP | SPDR PHARMA ETF IOPV | 26.41 | 24.56 | 24.72 | 0 | 1.48 | | 5.65 |
| KZR | SPDR RETAIL ETF IOPV | 16.69 | 15.24 | 15.25 | 0 | 0.52 | | 3.30 |