| Code | Name | High | Low | Close | Volume | Change |
|---|
| RAG | Cboe Russell 3000 Growth Index | 272.7 | 250.9 | 252.0 | 0 | 16.2 |  | 6.05 |
| RAV | Cboe Russell 3000 Value Index | 568.3 | 515.5 | 518.8 | 0 | 42.7 | | 7.61 |
| RDG | Cboe Russell Midcap Growth Index | 212.6 | 195.3 | 196.0 | 0 | 15.4 | | 7.29 |
| RDL | FIRST TRST MSTAR DIV LDR | 12.14 | 11.02 | 11.12 | 0 | 0.73 | | 6.16 |
| RDM | FT DJ SEL MICRO CAP INDEX FUND | 12.30 | 11.41 | 11.45 | 0 | 0.76 | | 6.22 |
| RIS | AMEX FRO SETTLEMENT MSFT | 18.35 | 18.11 | 18.16 | 0 | 0.91 | | 4.77 |
| RJY | S.V. FOR AMEX MINI-NATURAL GAS | 57.30 | 57.30 | 57.30 | 0 | 0.37 |  | 0.65 |
| RLG | Cboe 1000 Growth Index | 337.6 | 310.4 | 311.8 | 0 | 20.0 | | 6.01 |
| RLX | S& P RETAIL INDEX | 223.5 | 207.4 | 223.3 | 0 | 9.8 | | 4.61 |
| RMC | Cboe Russell Midcap Index | 503.8 | 461.2 | 463.1 | 0 | 37.4 | | 7.46 |
| RMN | MINI-RUSSELL 2000 INDEX OPTIONS | 41.74 | 38.46 | 38.53 | 0 | 2.71 | | 6.57 |
| RMV | Cboe Russell Midcap Value Index | 551.1 | 502.5 | 505.0 | 0 | 41.8 | | 7.64 |
| RMZ | THE MSCI REIT INDEX | 377.0 | 324.9 | 330.3 | 0 | 29.0 | | 8.06 |
| RND | ISE BIO-PHARMACEUTICALS INDEX | 36.28 | 33.66 | 33.87 | 0 | 2.07 | | 5.76 |
| RPE | AMEX Elec Pwr&Nat Gas Infrastr | 119.0 | 100.4 | 101.2 | 0 | 17.8 | | 14.94 |
| RTF | RUSSELL TOP 50 INDEX | 659.6 | 602.4 | 606.1 | 0 | 40.7 | | 6.29 |
| RTH | RETAIL HOLDRS TRUST | 66.96 | 61.83 | 62.04 | 0 | 2.63 | | 4.07 |
| RUA | Russell 3000 Index | 466.1 | 425.6 | 427.8 | 0 | 31.3 | | 6.83 |
| RUF | ISE HOMEBUILDERS INDEX | 5.870 | 5.240 | 5.260 | 0 | 0.450 | | 7.88 |
| RUI | Russell 1000 Index | 428.5 | 396.4 | 427.9 | 0 | 25.0 | | 6.20 |
| RUJ | Cboe Russell Value Index | 612.9 | 562.3 | 562.6 | 0 | 39.7 | | 6.59 |
| RUO | Cboe Russell 2000 Growth Index | 215.5 | 199.8 | 200.2 | 0 | 14.0 | | 6.53 |
| RUT | Russell 2000 Index | 406.8 | 371.3 | 406.5 | 0 | 21.2 | | 5.51 |
| RVX | CBOE RUSSELL 2000 VOLATILITY IN | 88.13 | 81.57 | 87.62 | 0 | 5.00 | | 6.05 |
| RWB | POWERSHARES DYNAMIC SMALL CAP V | 9.270 | 8.510 | 8.510 | 0 | 0.610 | | 6.69 |
| RXH | AMEX M S Healthcare Providr Index | 262.9 | 233.9 | 234.2 | 0 | 28.7 | | 10.92 |
| RXK | ACD SYSTEMS INTERNATIONAL INC. | 94.50 | 85.98 | 85.98 | 0 | 8.52 | | 9.02 |
| RXP | AMEX M S Healthcare Products Index | 1,122 | 1,040 | 1,047 | 0 | 71 | | 6.38 |
| RXS | Phlx Drug Index | 153.2 | 141.5 | 142.5 | 0 | 9.1 | | 5.99 |
| RZP | AMEX FRO SETTLEMENT XLF | 10.430 | 9.870 | 9.920 | 0 | 1.120 | | 10.14 |