AA.P,D,20111122,80.05,80.09,80.05,80.09,300
AADR,D,20111122,27.44,27.46,27.11,27.13,700
AAU,D,20111122,2.49,2.56,2.46,2.51,60500
AAVX,D,20111122,67.91,69.13,67.91,69.13,600
ABCS,D,20111122,19.19,19.19,18.86,18.89,3800
ABL,D,20111122,4.85,4.85,4.64,4.64,1100
ACY,D,20111122,6.16,6.61,6.16,6.6,7900
ADGE,D,20111122,1.37,1.39,1.37,1.39,2400
ADK,D,20111122,4.14,4.24,4.01,4.12,14100
ADZ,D,20111122,25,25.54,25,25.32,8400
AE,D,20111122,24.55,25.47,24.55,25.13,3000
AEN,D,20111122,0.83,0.94,0.75,0.9,782700
AFK,D,20111122,26.17,26.33,25.96,26.2,21400
AGA,D,20111122,19.49,19.76,19.27,19.65,22500
AGEM,D,20111122,20.69,20.79,20.5,20.79,68600
AGF,D,20111122,17.97,18.1,17.89,18,5000
AGG,D,20111122,109.56,109.75,109.43,109.68,1050900
AGOL,D,20111122,169.39,169.76,167.97,167.97,1900
AGQ,D,20111122,56.93,61.5,56.68,60.51,3296500
AGX,D,20111122,11.58,12.08,11.43,11.49,40300
AGZ,D,20111122,112.66,112.73,112.28,112.71,44500
AIA,D,20111122,39.29,39.29,38.76,39.07,5700
AIP,D,20111122,41.22,42.7,40.85,42.7,700
AIS,D,20111122,2.69,2.69,2.54,2.56,3255800
AKN,D,20111122,9.25,9.27,9.22,9.25,2800
ALD,D,20111122,50.36,50.36,49.96,50.09,39900
ALN,D,20111122,1.27,1.32,1.27,1.28,43400
ALT,D,20111122,48.55,48.62,48.45,48.48,17400
ALUM,D,20111122,9.07,9.19,9.07,9.19,400
AMJ,D,20111122,37.04,37.1,36.8,37,813400
AMLP,D,20111122,15.89,15.92,15.81,15.86,846700
ANO,D,20111122,0.46,0.49,0.46,0.48,80300
ANV,D,20111122,33.47,34.3,32.52,33.67,467100
ANX,D,20111122,0.62,0.65,0.62,0.62,403700
AOA,D,20111122,31.82,31.84,31.53,31.66,10500
AOK,D,20111122,28.94,28.95,28.88,28.91,3400
AOM,D,20111122,29.42,29.42,29.33,29.38,15000
AOR,D,20111122,30.31,30.34,30.23,30.23,3000
API,D,20111122,0.64,0.65,0.58,0.58,44400
APP,D,20111122,0.72,0.72,0.6,0.64,725000
APT,D,20111122,1.2,1.21,1.18,1.19,21400
APTS,D,20111122,6.26,6.32,5.76,5.87,22800
AQQ,D,20111122,11.12,11.14,10.94,11.14,900
ARGT,D,20111122,10.72,10.8,10.72,10.8,1800
ARR.W,D,20111122,0.02,0.02,0.02,0.02,100
ASEA,D,20111122,14.27,14.37,14.21,14.35,4900
ASM,D,20111122,1.74,1.91,1.72,1.85,75100
ATA,D,20111122,9.53,9.53,9.53,9.53,500
ATC,D,20111122,0.37,0.39,0.35,0.35,4200
ATSC,D,20111122,3.15,3.16,3.05,3.14,3500
AUMN,D,20111122,6.65,6.72,6.4,6.49,370400
AUSE,D,20111122,51.2,51.36,50.43,51.19,5700
AVL,D,20111122,2.81,2.86,2.72,2.76,526300
AWX,D,20111122,2.55,2.7,2.55,2.7,1200
AXJL,D,20111122,56.84,56.84,55.97,56.21,11100
AXK,D,20111122,2.23,2.36,2.2,2.2,23700
AXN,D,20111122,0.37,0.42,0.36,0.39,3500
AXU,D,20111122,6.42,6.62,6.29,6.53,504100
AXUT,D,20111122,42.56,42.56,42.3,42.47,1600
AYT,D,20111122,47.39,47.4,47.39,47.4,300
AZC,D,20111122,3.28,3.32,3.18,3.2,118800
AZK,D,20111122,5.51,5.69,5.5,5.54,622800
BAA,D,20111122,3.66,3.73,3.46,3.61,228900
BAB,D,20111122,28.62,28.92,28.62,28.91,226400
BABS,D,20111122,55.83,56.25,55.7,56.2,5200
BABZ,D,20111122,55.42,55.7,55.39,55.7,5300
BAL,D,20111122,56.17,57.03,55.35,56.74,39100
BARN,D,20111122,12.75,12.91,12.75,12.81,1300
BBH,D,20111122,98.9,102.66,98.82,102.58,13100
BCM,D,20111122,43.74,43.9,43.74,43.9,1000
BCV,D,20111122,15.46,15.7,15.46,15.48,6000
BDCL,D,20111122,16.75,16.88,16.5,16.5,14100
BDCS,D,20111122,19.9,19.91,19.84,19.86,2500
BDD,D,20111122,11.19,11.26,10.7,11.04,3800
BDH,D,20111122,13.84,13.84,13.84,13.84,500
BDL,D,20111122,7.85,8.15,7.7,8.15,3500
BDR,D,20111122,1.1,1.13,1.05,1.08,1200
BFY,D,20111122,15.44,15.44,15.31,15.32,3300
BGU,D,20111122,52.66,53.55,51.46,52.33,2599700
BGZ,D,20111122,36.35,37.09,35.68,36.46,2904900
BHB,D,20111122,28.23,28.37,28.23,28.3,3400
BHH,D,20111122,1,1,0.89,0.99,825900
BHO,D,20111122,3.5,3.66,3.5,3.65,3900
BHV,D,20111122,19.1,19.1,18.63,18.64,8500
BIK,D,20111122,22.14,22.21,21.83,22.08,132100
BIL,D,20111122,45.85,45.85,45.84,45.84,1262800
BIR-A,D,20111122,25.6,26.03,25.6,26,2100
BIV,D,20111122,87.59,87.69,87.37,87.67,188800
BJK,D,20111122,29.56,29.85,29.53,29.7,13200
BKF,D,20111122,36.36,36.65,35.82,36.17,1099900
BKJ,D,20111122,9.1,9.1,9.1,9.1,400
BKLN,D,20111122,23.89,23.89,23.74,23.8,52900
BKR,D,20111122,20.15,20.71,19.76,19.83,59300
BLD,D,20111122,0.57,0.59,0.56,0.56,36100
BLE,D,20111122,14.61,14.64,14.56,14.59,25600
BLJ,D,20111122,14.6,14.69,14.55,14.69,7800
BLNG,D,20111122,51.39,51.68,51.36,51.68,400
BLV,D,20111122,91.7,92.27,91.47,92.25,73300
BMJ,D,20111122,1.32,1.32,1.14,1.17,1400
BND,D,20111122,83.63,83.73,83.51,83.69,1217300
BNO,D,20111122,74.77,75.85,74.66,75.7,131300
BNX,D,20111122,0.04,0.05,0.04,0.04,92000
BOM,D,20111122,14.43,14.54,14.26,14.4,30100
BONE,D,20111122,2.51,2.68,2.51,2.65,73600
BONO,D,20111122,24.03,24.04,23.75,23.98,8400
BOS,D,20111122,21.75,21.9,21.68,21.9,8900
BPS,D,20111122,13.89,14,13.89,13.97,2100
BQI,D,20111122,0.21,0.21,0.18,0.18,2258700
BQY,D,20111122,11.64,11.66,11.5,11.61,22600
BRAF,D,20111122,13.14,13.18,13.14,13.14,4000
BRAQ,D,20111122,15.36,15.41,15.21,15.27,3400
BRAZ,D,20111122,14.02,14.16,14.02,14.16,2200
BRD,D,20111122,1.29,1.31,1.22,1.25,951600
BRF,D,20111122,41.61,41.75,40.81,41.19,62000
BRIL,D,20111122,25.64,25.65,24.9,25.38,4000
BRIS,D,20111122,33.7,33.7,32.56,32.56,900
BRN,D,20111122,3.23,3.23,3.07,3.18,1200
BRXX,D,20111122,20.75,20.88,20.46,20.74,12800
BSCB,D,20111122,20.11,20.11,20.06,20.06,600
BSCC,D,20111122,20.49,20.55,20.49,20.51,21100
BSCD,D,20111122,20.71,20.76,20.68,20.72,38700
BSCE,D,20111122,20.8,20.88,20.79,20.81,23700
BSCF,D,20111122,20.93,20.97,20.89,20.89,4800
BSCG,D,20111122,21.01,21.05,21,21,6600
BSCH,D,20111122,21.09,21.15,21,21.15,2600
BSJC,D,20111122,25.18,25.21,25.13,25.13,16700
BSJD,D,20111122,24.98,25,24.82,24.82,14300
BSJE,D,20111122,25.18,25.18,24.84,24.86,13200
BSJF,D,20111122,24.65,24.65,24.56,24.57,10200
BSV,D,20111122,81.32,81.32,81.18,81.21,870800
BTAH,D,20111122,25.05,25.15,25.05,25.15,200
BTAL,D,20111122,23.5,23.5,23.5,23.5,100
BTC,D,20111122,1.09,1.17,1.02,1.06,56900
BTI,D,20111122,89.64,90.13,89.31,89.61,331700
BTN,D,20111122,3.39,3.46,3.38,3.42,129000
BTX,D,20111122,4.28,4.37,4.2,4.31,88100
BUNL,D,20111122,22.67,22.67,22.6,22.65,1700
BUNT,D,20111122,28.86,28.86,28.86,28.86,100
BVX,D,20111122,2.35,2.37,2.21,2.21,8700
BWL.A,D,20111122,12.4,12.44,12.38,12.44,800
BWN,D,20111122,6.21,6.21,6.05,6.2,1300
BWV,D,20111122,47.12,47.12,47.06,47.11,1300
BWX,D,20111122,59.04,59.14,58.6,58.89,162900
BWZ,D,20111122,37.12,37.12,36.95,37.07,19900
BXDB,D,20111122,86.86,87.54,86.86,87.54,600
BXDC,D,20111122,49.9,50.89,48.95,49.98,68900
BXUB,D,20111122,64.78,64.78,64.78,64.78,100
BXUC,D,20111122,121.56,122.91,120.09,121.21,7000
BZC,D,20111122,8.51,9.18,8.51,9.18,300
BZF,D,20111122,25.66,25.85,25.47,25.59,89900
BZM,D,20111122,16.28,16.51,16.28,16.51,1100
BZQ,D,20111122,19.98,20.67,19.67,20.27,79700
CAK,D,20111122,0.92,0.96,0.92,0.93,94300
CAW,D,20111122,4.75,4.81,4.75,4.81,5800
CBND,D,20111122,31.65,31.65,31.41,31.5,2800
CBP,D,20111122,0.94,0.94,0.9,0.92,1400
CCA,D,20111122,10.85,10.92,10.85,10.92,3300
CCF,D,20111122,12.52,12.82,12.39,12.41,6600
CCVX,D,20111122,78.29,78.29,78.29,78.29,100
CCX,D,20111122,25.12,25.19,25.08,25.08,19800
CCXE,D,20111122,27.1,27.14,26.89,27.04,7600
CDK,D,20111122,10.47,10.47,10.47,10.47,9500
CDY,D,20111122,1.13,1.18,1.13,1.15,31100
CEF,D,20111122,21.74,22.26,21.68,22.08,1180100
CEP,D,20111122,2.3,2.38,2.18,2.25,58000
CET,D,20111122,20.15,20.3,20.02,20.16,21400
CEV,D,20111122,12.93,12.97,12.92,12.97,7500
CEW,D,20111122,20.92,20.94,20.83,20.87,169100
CFD,D,20111122,20.93,21.33,20.9,21.3,25000
CFP,D,20111122,6.35,6.55,6.35,6.49,68400
CFT,D,20111122,107.52,107.54,107.18,107.53,59200
CFW,D,20111122,0.12,0.13,0.12,0.12,289100
CGQ,D,20111122,11.02,11.02,11.02,11.02,3800
CGR,D,20111122,1.65,1.81,1.62,1.79,366300
CGW,D,20111122,18.69,18.78,18.54,18.63,15400
CH,D,20111122,15.77,16.15,15.71,15.83,46500
CHEP,D,20111122,25.79,25.79,25.79,25.79,100
CHGS,D,20111122,0.94,0.96,0.88,0.93,76000
CHIB,D,20111122,14.14,14.2,13.93,13.96,500
CHIE,D,20111122,12.71,12.72,12.71,12.71,500
CHIM,D,20111122,8.95,8.95,8.81,8.87,2600
CHIQ,D,20111122,13.36,13.48,13.19,13.4,30200
CHIX,D,20111122,9.68,9.71,9.54,9.6,15300
CHXX,D,20111122,15.08,15.12,15.01,15.12,3000
CIK,D,20111122,3.57,3.6,3.56,3.58,58500
CIU,D,20111122,106.53,106.53,106.17,106.42,247200
CIX,D,20111122,15.71,16.34,15.61,15.94,4800
CKX,D,20111122,10.97,10.97,10.25,10.97,5500
CLM,D,20111122,7.65,7.7,7.31,7.47,136900
CLY,D,20111122,57.85,58.2,57.69,58.2,29600
CMD,D,20111122,55.65,55.65,54.71,54.71,25900
CMF,D,20111122,109,109.29,108.69,108.81,9700
CMFO,D,20111122,1.4,1.42,1.36,1.36,50400
CMT,D,20111122,8.46,8.51,8.28,8.35,26700
CNAM,D,20111122,0.3,0.3,0.25,0.29,160100
CNDA,D,20111122,25.22,25.22,25.22,25.22,700
CNGL,D,20111122,0.87,0.87,0.84,0.85,51100
CNPF,D,20111122,14,14.16,13.99,13.99,5900
CNR,D,20111122,1.21,1.21,1.2,1.2,2500
CNTR,D,20111122,39.95,39.95,39.95,39.95,200
CNY,D,20111122,40.73,40.73,40.45,40.67,35800
COLX,D,20111122,16.52,16.78,16.52,16.78,900
CONM,D,20111122,2.64,2.65,2.59,2.61,9500
COPX,D,20111122,12.8,12.88,12.62,12.78,38100
CORN,D,20111122,39.53,39.57,39.25,39.41,44600
CORP,D,20111122,101.76,101.91,101.68,101.91,1300
COVR,D,20111122,1.58,1.58,1.57,1.57,2800
COW,D,20111122,30.7,31,30.7,30.94,14200
COWL,D,20111122,22.47,22.78,21.79,22.39,16300
COWS,D,20111122,36.49,37.62,35.81,36.51,8500
CPHI,D,20111122,0.9,0.9,0.89,0.9,21500
CPI,D,20111122,25.86,25.98,25.86,25.86,1700
CQP,D,20111122,16.3,16.63,15.91,16.43,319100
CQQQ,D,20111122,21.73,21.99,21.62,21.81,1800
CRBA,D,20111122,43.88,43.88,43.81,43.81,200
CRBI,D,20111122,30.59,30.59,30.59,30.59,100
CRBQ,D,20111122,42.27,42.43,41.97,42.17,4300
CRC,D,20111122,1.04,1.05,1.04,1.05,600
CRF,D,20111122,7.03,7.03,6.64,6.68,70500
CRMD,D,20111122,0.28,0.37,0.28,0.32,19300
CROP,D,20111122,22.63,22.77,22.58,22.65,6200
CRUD,D,20111122,44.72,44.72,44.72,44.72,400
CRVP,D,20111122,0.7,0.71,0.69,0.7,23000
CSD,D,20111122,22.1,22.16,22.05,22.1,3000
CSJ,D,20111122,103.9,103.99,103.74,103.9,1814900
CSLS,D,20111122,21.27,21.27,21.23,21.24,11700
CSM,D,20111122,54.32,54.55,53.79,54.06,18100
CSMA,D,20111122,20.53,20.61,20.53,20.6,2000
CSMB,D,20111122,20.42,20.42,20.07,20.07,300
CTO,D,20111122,25.97,26.2,25.75,25.75,15300
CTP,D,20111122,5.75,5.75,5.36,5.5,600
CUO,D,20111122,10.55,11.36,10.55,11.36,500
CUPM,D,20111122,38.22,38.22,38.22,38.22,200
CUR,D,20111122,1.16,1.2,1.13,1.14,56000
CURE,D,20111122,28.68,29,28.3,28.75,2800
CUT,D,20111122,16.01,16.08,15.84,15.92,21600
CVF,D,20111122,10.11,10.11,10.03,10.11,5600
CVM,D,20111122,0.34,0.36,0.33,0.34,201000
CVOL,D,20111122,50.13,51.5,48.68,49,6400
CVR,D,20111122,17.47,18,17.47,18,1100
CVRT,D,20111122,21.35,21.5,21.35,21.5,800
CVU,D,20111122,13.85,13.99,13.7,13.9,5200
CVY,D,20111122,19.67,19.7,19.47,19.56,178600
CWB,D,20111122,36.55,36.64,36.2,36.33,1009100
CWI,D,20111122,27.85,28,27.59,27.79,267200
CXA,D,20111122,23,23.11,23,23.07,18800
CXM,D,20111122,0.36,0.36,0.33,0.35,528400
CXZ,D,20111122,0.4,0.43,0.38,0.4,46600
CYB,D,20111122,25.64,25.69,25.61,25.66,181700
CZA,D,20111122,28.08,28.08,28,28,1900
DAG,D,20111122,10.05,10.21,9.94,9.95,19200
DBA,D,20111122,29.12,29.2,29.04,29.07,680900
DBB,D,20111122,18.99,19.17,18.97,18.98,85900
DBBR,D,20111122,23.5,23.5,23.39,23.39,300
DBC,D,20111122,27.14,27.36,27.06,27.27,2228200
DBE,D,20111122,28.03,28.4,27.96,28.3,638600
DBEF,D,20111122,21.25,21.25,20.87,20.87,8100
DBO,D,20111122,28.08,28.4,27.87,28.26,196000
DBP,D,20111122,59.27,59.99,59.27,59.78,43100
DBS,D,20111122,55.42,57.65,55.36,57.16,34900
DBU,D,20111122,17.52,17.59,17.4,17.53,5900
DBV,D,20111122,23.18,23.2,23.1,23.15,287600
DDG,D,20111122,37.14,37.38,36.93,37.3,3400
DDM,D,20111122,53.37,53.9,52.61,53.19,1141700
DDP,D,20111122,30.06,31.36,30.06,31.36,700
DDVX,D,20111122,82.37,82.37,81.72,81.72,200
DEF,D,20111122,25.75,25.87,25.08,25.75,9000
DEJ,D,20111122,0.35,0.35,0.34,0.35,206800
DEM,D,20111122,50,50.13,49.38,49.75,342200
DENT,D,20111122,19.28,19.28,19.28,19.28,500
DES,D,20111122,42.32,42.76,42.09,42.16,72100
DEW,D,20111122,37.29,37.52,37.08,37.52,2000
DFE,D,20111122,32.22,32.28,32.12,32.28,1200
DFJ,D,20111122,40.96,41.17,40.75,41.02,16000
DGL,D,20111122,59.21,59.58,59.14,59.35,102100
DGLD,D,20111122,47.22,47.22,46.63,46.63,1800
DGP,D,20111122,56.78,57.65,56.75,57.22,1116000
DGS,D,20111122,41.05,41.05,40.34,40.57,97300
DGSE,D,20111122,7.19,7.84,7.19,7.34,3600
DGT,D,20111122,48.51,48.79,48.18,48.44,6600
DGZ,D,20111122,12.04,12.04,11.94,11.99,88600
DHS,D,20111122,39.99,40.06,39.64,39.86,37900
DHY,D,20111122,2.94,2.94,2.9,2.94,248300
DIA,D,20111122,114.99,115.53,114.13,114.74,8398400
DIG,D,20111122,40.54,41.23,39.6,40.1,859500
DIM,D,20111122,42.17,42.19,41.6,42.06,6400
DIT,D,20111122,62.44,62.44,62.44,62.44,200
DJCI,D,20111122,27.06,27.16,27.05,27.16,5600
DJP,D,20111122,42.93,43.2,42.76,43.04,295600
DLA,D,20111122,16.7,17.03,16.61,16.61,13600
DLBL,D,20111122,66,66.51,65.89,66.51,900
DLBS,D,20111122,32.87,33.06,32.44,32.48,21200
DLN,D,20111122,45.91,46.14,45.67,45.84,92500
DLS,D,20111122,43.11,43.45,42.87,43.26,30100
DMF,D,20111122,9.77,9.87,9.77,9.79,35400
DNL,D,20111122,45.1,45.27,44.7,45.13,5000
DNN,D,20111122,1.4,1.41,1.32,1.34,1020000
DNO,D,20111122,36.79,37.14,36.45,36.78,19900
DOD,D,20111122,8.67,8.73,8.62,8.66,4800
DOG,D,20111122,41.52,41.82,41.33,41.62,576100
DOL,D,20111122,38.89,38.9,38.6,38.79,10300
DON,D,20111122,48.01,49.09,48.01,48.74,120400
DOO,D,20111122,38.6,38.71,38.21,38.35,227800
DPK,D,20111122,42.01,42.94,41.5,42.25,109400
DPW,D,20111122,1.8,1.87,1.72,1.82,13200
DRJ,D,20111122,1.96,1.99,1.95,1.95,13700
DRN,D,20111122,42.71,43.83,41.7,42.55,467600
DRR,D,20111122,42.15,42.21,41.89,41.98,90400
DRV,D,20111122,53,54.34,51.78,53.27,335600
DRW,D,20111122,22.58,22.69,22.42,22.57,38800
DSI,D,20111122,44.63,44.89,44.39,44.66,30300
DSLV,D,20111122,45.5,45.5,39.37,40.54,50500
DSS,D,20111122,2.99,3.17,2.99,3.15,36400
DSTJ,D,20111122,38,38,38,38,100
DTD,D,20111122,46.12,46.2,45.77,45.88,17800
DTH,D,20111122,35.5,35.69,35.19,35.48,39800
DTN,D,20111122,48.82,49.04,48.47,48.72,180000
DTO,D,20111122,42.96,44.04,41.95,42.75,516100
DTUS,D,20111122,41.5,41.5,41.48,41.5,1400
DTYL,D,20111122,65.19,65.19,65.05,65.05,800
DTYS,D,20111122,33.9,33.94,33.53,33.53,4700
DUG,D,20111122,29.21,29.87,28.72,29.52,1500300
DUST,D,20111122,34.93,35.37,33.72,34.42,228100
DVY,D,20111122,50.57,50.76,50.17,50.37,970000
DWM,D,20111122,39.91,40.11,39.72,39.98,28400
DWX,D,20111122,45.49,45.71,45.15,45.38,154300
DXD,D,20111122,17.62,17.87,17.44,17.69,2627000
DXJ,D,20111122,30.96,31.06,30.86,30.95,30400
DXR,D,20111122,9.42,9.7,9.42,9.7,1200
DYY,D,20111122,9.13,9.3,9.13,9.3,1000
DZK,D,20111122,29.89,30.32,29.3,29.77,24300
DZZ,D,20111122,4.77,4.78,4.71,4.74,1276600
EAD,D,20111122,9.6,9.67,9.58,9.6,123200
EAG,D,20111122,0.06,0.06,0.05,0.05,116500
EAPS,D,20111122,20.62,20.84,20.62,20.75,11000
EBND,D,20111122,29.63,29.67,29.57,29.59,4100
ECF,D,20111122,6.42,6.46,6.38,6.38,19800
ECH,D,20111122,57.37,58.3,57.04,57.56,191300
ECNS,D,20111122,35,35,34.92,35,4500
ECON,D,20111122,20.84,20.99,20.69,20.92,69700
EDC,D,20111122,73.03,74.28,70.45,72.94,756900
EDIV,D,20111122,45.53,45.73,45.13,45.53,21600
EDV,D,20111122,124.1,125.45,123.13,125.38,59600
EDZ,D,20111122,23.15,24,22.73,23.16,2348800
EEB,D,20111122,36.4,36.66,36,36.38,73900
EEE,D,20111122,0.35,0.35,0.24,0.24,1372300
EEM,D,20111122,37.44,37.66,36.99,37.43,46356600
EEMS,D,20111122,41.79,41.79,41.79,41.79,100
EES,D,20111122,47.82,48.09,47.32,47.52,3600
EET,D,20111122,61.75,62.3,60.31,61.65,10600
EEV,D,20111122,37.65,38.56,37.17,37.66,983100
EFA,D,20111122,48.07,48.31,47.72,48.01,29937400
EFG,D,20111122,50.86,51.04,50.43,50.78,77500
EFO,D,20111122,54.83,55.19,54.16,54.68,1800
EFU,D,20111122,29.24,29.58,28.94,29.31,187100
EFV,D,20111122,41.5,41.6,41.09,41.3,173700
EFZ,D,20111122,54.38,54.72,54.11,54.46,131000
EGAS,D,20111122,11.14,11.18,10.95,10.95,14700
EGI,D,20111122,1.5,1.62,1.5,1.61,61000
EGPT,D,20111122,9.96,9.96,9.75,9.83,176300
EGT,D,20111122,0.27,0.28,0.25,0.25,103100
EIA,D,20111122,12.07,12.08,11.89,11.92,16200
EIDO,D,20111122,28.39,28.44,28,28.21,125900
EIM,D,20111122,12.29,12.29,12.15,12.22,138600
EIP,D,20111122,12.72,12.89,12.72,12.89,2100
EIRL,D,20111122,17.88,18,17.72,17.84,30500
EIS,D,20111122,39.8,39.86,39.46,39.66,7100
EIV,D,20111122,13.28,13.42,13.18,13.25,22400
ELD,D,20111122,49,49.03,48.76,48.91,124400
ELLI,D,20111122,5.39,5.47,5.3,5.38,23200
ELLO,D,20111122,5.79,5.79,5.79,5.79,200
ELMD,D,20111122,3.76,3.87,3.76,3.87,1500
ELR,D,20111122,55.53,55.53,55.53,55.53,100
EMAN,D,20111122,3.9,4.1,3.9,4.03,139100
EMB,D,20111122,108.57,108.57,107.35,107.57,319700
EMER,D,20111122,14.47,14.47,14.47,14.47,900
EMGX,D,20111122,19.89,19.89,19.89,19.89,600
EMI,D,20111122,12.41,12.46,12.4,12.45,4900
EMJ,D,20111122,13.32,13.32,13.3,13.3,2800
EML,D,20111122,19.4,19.88,19.11,19.32,24600
EMLB,D,20111122,69.53,69.6,69.47,69.53,2000
EMLC,D,20111122,24.67,24.84,24.58,24.78,100300
EMM,D,20111122,55.26,55.32,54.93,55.17,7800
EMSA,D,20111122,123.31,123.31,122.97,122.97,900
EMT,D,20111122,15.76,15.76,15.49,15.6,17500
ENA,D,20111122,0.2,0.22,0.19,0.2,39600
ENX,D,20111122,13.61,13.66,13.54,13.59,18700
ENY,D,20111122,15.99,15.99,15.82,15.86,24000
ENZL,D,20111122,27.31,27.39,27.09,27.31,20800
EPHE,D,20111122,23.35,23.54,23.16,23.52,134000
EPI,D,20111122,16.69,16.77,16.53,16.64,3282200
EPM,D,20111122,7.05,7.05,6.95,6.99,29300
EPM-A,D,20111122,27.81,27.81,27.76,27.76,200
EPOL,D,20111122,24.03,24.21,23.81,24.07,134600
EPP,D,20111122,39.12,39.4,38.87,39.19,729900
EPS,D,20111122,41.4,41.69,40.77,41.5,82900
EPU,D,20111122,38.4,38.74,37.96,38.4,55800
EPV,D,20111122,54.49,55.14,53.6,54.56,310100
EQL,D,20111122,34,34.04,33.7,33.82,46200
ERC,D,20111122,14.33,14.38,14.29,14.34,99600
ERH,D,20111122,10.48,10.52,10.37,10.44,33900
ERUS,D,20111122,21.26,21.49,21.12,21.35,45400
ERX,D,20111122,42.14,42.9,40.35,41.13,2632400
ERY,D,20111122,14.03,14.61,13.76,14.35,6332700
ESA,D,20111122,2.95,3,2.8,2.8,7600
ESP,D,20111122,25.46,25.46,24.5,24.76,17900
ESR,D,20111122,24.6,24.73,24.6,24.73,1100
ETF,D,20111122,17.39,17.6,17.38,17.38,4000
EU,D,20111122,20.68,21.03,20.68,20.79,1200
EUM,D,20111122,34.75,35.16,34.55,34.77,275000
EUO,D,20111122,18.72,18.81,18.64,18.72,3608400
EUSA,D,20111122,25.52,25.63,25.29,25.46,17300
EVI,D,20111122,1.49,1.5,1.43,1.5,2600
EVJ,D,20111122,13.46,13.55,13.35,13.55,10200
EVK,D,20111122,1.37,1.37,1.37,1.37,9200
EVM,D,20111122,11.89,12.01,11.78,11.98,33500
EVO,D,20111122,13.3,13.46,13.3,13.36,3900
EVP,D,20111122,13.16,13.2,13.16,13.19,900
EVV,D,20111122,14.74,14.78,14.63,14.71,356400
EVX,D,20111122,45.12,45.43,45.12,45.43,400
EVY,D,20111122,13.62,13.73,13.62,13.68,4500
EWA,D,20111122,21.52,21.74,21.4,21.58,2031300
EWAC,D,20111122,33.01,33.01,33.01,33.01,1000
EWC,D,20111122,25.98,26.24,25.89,26.01,2834200
EWD,D,20111122,23.26,23.5,23.12,23.3,430400
EWEF,D,20111122,33.3,33.57,32.82,33.57,14400
EWEM,D,20111122,30.94,30.94,30.29,30.77,1800
EWG,D,20111122,18.96,19.07,18.73,18.86,3757700
EWH,D,20111122,15.18,15.31,15.06,15.22,4243600
EWI,D,20111122,12,12.07,11.87,11.95,865600
EWJ,D,20111122,9.06,9.09,9,9.05,10762300
EWK,D,20111122,10.68,10.75,10.57,10.67,100100
EWL,D,20111122,21.52,21.61,21.36,21.45,139900
EWM,D,20111122,13.01,13.08,12.91,13,1586300
EWN,D,20111122,16.25,16.35,16.12,16.23,60900
EWO,D,20111122,13.54,13.6,13.23,13.3,224800
EWP,D,20111122,30.93,31.06,30.59,30.78,99300
EWQ,D,20111122,18.86,18.98,18.66,18.74,195700
EWRI,D,20111122,29.53,29.7,29.38,29.49,16800
EWRM,D,20111122,29.48,29.71,29.38,29.56,55000
EWRS,D,20111122,27.72,27.96,27.72,27.72,2200
EWS,D,20111122,11.2,11.25,11.12,11.22,2634300
EWT,D,20111122,11.95,12.03,11.87,11.97,9949800
EWU,D,20111122,15.43,15.54,15.36,15.43,704900
EWV,D,20111122,40.41,40.6,40.03,40.36,12000
EWW,D,20111122,51.93,52.76,51.78,52.48,2990300
EWX,D,20111122,40.23,40.23,39.54,39.97,50000
EWY,D,20111122,51.41,51.91,51.25,51.75,2505100
EWZ,D,20111122,57.51,57.98,56.5,57.15,13062200
EWZS,D,20111122,22.19,22.56,22.19,22.42,2400
EXE,D,20111122,2.73,2.73,2.73,2.73,600
EXI,D,20111122,46.41,46.41,45.73,45.92,10800
EXT,D,20111122,42.56,42.56,42.56,42.56,100
EZA,D,20111122,58.48,59.15,57.92,58.51,217200
EZJ,D,20111122,51,51.05,50.8,50.8,2700
EZM,D,20111122,51.2,51.44,50.74,50.9,8200
EZU,D,20111122,27.32,27.47,27,27.21,625200
EZY,D,20111122,38.43,38.61,38.28,38.36,700
FAA,D,20111122,24.78,24.85,24.55,24.55,8300
FAB,D,20111122,27.23,27.31,26.85,26.93,48900
FAD,D,20111122,28.66,28.83,28.5,28.58,1400
FAN,D,20111122,7.83,7.87,7.77,7.86,19400
FAS,D,20111122,54.51,55.09,52.75,53.12,18263100
FAX,D,20111122,6.92,6.97,6.86,6.93,615100
FAZ,D,20111122,49.47,51.04,48.9,50.73,20420700
FBM,D,20111122,19.78,19.78,19.78,19.78,600
FBT,D,20111122,30.61,31.01,30.47,30.93,198900
FBZ,D,20111122,22.99,23.11,22.99,23.11,1000
FCA,D,20111122,19.65,19.65,19.65,19.65,400
FCD,D,20111122,25.83,25.83,25.83,25.83,200
FCG,D,20111122,18.34,18.5,17.98,18.21,261800
FCO,D,20111122,13.62,13.79,13.56,13.7,20200
FDD,D,20111122,11.73,11.73,11.39,11.71,3300
FDL,D,20111122,16.38,16.43,16.26,16.32,132100
FDM,D,20111122,18.89,19.04,18.68,18.76,13500
FDN,D,20111122,31.12,31.44,30.81,31.09,119100
FDT,D,20111122,37.73,37.73,37.73,37.73,100
FDV,D,20111122,21.05,21.12,20.9,21.12,3600
FEG,D,20111122,21.41,21.61,21.35,21.36,3600
FEM,D,20111122,22.33,22.42,22.04,22.3,254100
FEN,D,20111122,27.55,27.55,27.23,27.37,39000
FEP,D,20111122,21.08,21.31,20.98,21.16,4500
FEU,D,20111122,28.61,28.7,28.39,28.7,8100
FEX,D,20111122,26.15,26.23,25.9,26.06,27100
FEZ,D,20111122,28.69,28.84,28.32,28.52,468000
FFI,D,20111122,0.46,0.5,0.46,0.5,7300
FFL,D,20111122,19.03,19.03,18.83,18.83,300
FFR,D,20111122,31.1,31.1,30.63,30.85,6900
FGD,D,20111122,21.42,21.42,21.13,21.22,131800
FGEM,D,20111122,17.3,17.3,17.3,17.3,200
FHC,D,20111122,24.41,24.41,24.41,24.41,100
FIL,D,20111122,21.63,21.63,21.44,21.48,900
FIW,D,20111122,20.07,20.2,19.86,19.97,4800
FJP,D,20111122,36.87,37.16,36.87,37.16,700
FKO,D,20111122,23.52,23.52,23.52,23.52,600
FLAT,D,20111122,57.27,57.36,56.95,57.36,4900
FLG,D,20111122,22.95,22.95,22.9,22.93,500
FLL,D,20111122,2.58,2.63,2.53,2.55,39100
FLM,D,20111122,34.5,34.66,34.33,34.33,3300
FLN,D,20111122,24,24,23.86,23.9,1000
FLOT,D,20111122,49.06,49.08,49.03,49.03,6300
FLTR,D,20111122,23.6,23.6,23.53,23.53,300
FMK,D,20111122,17.01,17.01,16.89,16.9,1600
FMM,D,20111122,21.94,21.94,21.92,21.92,300
FMU,D,20111122,22.72,22.83,22.58,22.68,12300
FNI,D,20111122,18.8,18.89,18.55,18.81,26600
FNIO,D,20111122,23.16,23.2,23.12,23.2,2700
FNX,D,20111122,31.34,31.46,31,31.19,199700
FNY,D,20111122,17.99,17.99,17.99,17.99,300
FOH,D,20111122,0.5,0.5,0.48,0.5,7800
FOL,D,20111122,24.08,24.32,24.06,24.28,3900
FOS,D,20111122,21.41,21.44,21.41,21.44,900
FPP,D,20111122,3.32,3.37,3.15,3.27,6100
FPX,D,20111122,23.22,23.35,23.22,23.35,500
FRD,D,20111122,10.24,10.42,10.23,10.27,5800
FRI,D,20111122,14.32,14.47,14.22,14.3,157000
FRL,D,20111122,23.15,23.41,23.15,23.41,1700
FRN,D,20111122,18.72,18.72,18.44,18.64,14000
FRS,D,20111122,19.82,20.02,19.61,19.83,1800
FSA,D,20111122,34.44,35.01,34.44,35.01,300
FSE,D,20111122,11.15,11.15,10.91,10.91,2800
FSG,D,20111122,35.68,36.4,35.51,36.04,115400
FSI,D,20111122,3.02,3.02,2.86,2.9,3600
FSP,D,20111122,10.46,10.63,10.4,10.44,257500
FTA,D,20111122,25.4,25.51,25.12,25.27,77900
FTC,D,20111122,26.36,26.64,26.32,26.52,183900
FTF,D,20111122,12.66,12.69,12.6,12.67,57000
FTQ,D,20111122,23.48,23.63,23.27,23.49,5300
FTY,D,20111122,32.81,32.81,32.51,32.7,10500
FUD,D,20111122,26,26.27,26,26.27,6200
FUE,D,20111122,10.01,10.3,10.01,10.3,700
FUI,D,20111122,26.82,26.82,26.7,26.7,400
FVD,D,20111122,15.21,15.22,15.05,15.12,264800
FVI,D,20111122,17.52,17.52,17.52,17.52,200
FVL,D,20111122,11.86,11.89,11.73,11.84,6000
FWDB,D,20111122,25.48,25.48,25,25.04,800
FWV,D,20111122,15,15,15,15,3500
FXA,D,20111122,98.66,98.91,98.36,98.63,183200
FXB,D,20111122,154.95,155.43,154.95,155.17,35700
FXC,D,20111122,95.85,96.09,95.74,95.82,65100
FXD,D,20111122,19.12,19.3,19.04,19.16,102800
FXE,D,20111122,134.6,134.9,134.32,134.59,2039800
FXF,D,20111122,108.07,108.26,107.95,108.07,48600
FXG,D,20111122,22.75,22.85,22.56,22.74,89000
FXH,D,20111122,25.63,25.82,25.5,25.67,195400
FXI,D,20111122,34.33,34.62,33.87,34.32,22765600
FXL,D,20111122,19.78,19.84,19.51,19.61,39200
FXM,D,20111122,71.46,72.03,71.46,71.8,9800
FXN,D,20111122,19.28,19.43,19.03,19.16,16100
FXO,D,20111122,12.47,12.55,12.38,12.42,32900
FXP,D,20111122,32.82,33.72,32.28,32.94,341900
FXR,D,20111122,16.47,16.52,16.35,16.43,5600
FXS,D,20111122,146.44,146.44,145.84,146.07,1500
FXU,D,20111122,17.26,17.26,16.97,17.06,269700
FXY,D,20111122,127.84,128,127.76,127.97,186300
FXZ,D,20111122,20.5,20.69,20.36,20.42,41400
FYC,D,20111122,18.2,18.2,17.99,17.99,900
FYX,D,20111122,28.21,28.33,27.92,27.92,15800
GAF,D,20111122,61.05,61.59,60.61,61.5,4300
GASL,D,20111122,44.66,45.02,43.35,44.11,9600
GASX,D,20111122,19.93,19.93,19.23,19.49,1900
GASZ,D,20111122,26.53,26.53,26.03,26.47,300
GAZ,D,20111122,4.72,4.72,4.64,4.67,32100
GBF,D,20111122,113.26,113.45,113,113.21,5700
GBG,D,20111122,1.1,1.13,1.07,1.08,3072200
GBR,D,20111122,2.09,2.11,2.09,2.09,2900
GCC,D,20111122,30.84,31.06,30.84,30.98,55300
GDX,D,20111122,56.7,57.62,56.23,57.04,12751600
GDXJ,D,20111122,28.21,28.75,27.97,28.26,3127900
GERJ,D,20111122,17.5,17.5,17.5,17.5,100
GEX,D,20111122,11.67,11.79,11.57,11.62,21500
GGGG,D,20111122,13.23,13.34,13.14,13.29,3100
GGN,D,20111122,15.89,15.95,15.41,15.45,1103500
GGN-A,D,20111122,26.45,26.45,26.35,26.4,1800
GGR,D,20111122,0.3,0.33,0.27,0.27,108600
GHM,D,20111122,21.5,21.86,21.08,21.28,107500
GII,D,20111122,39,39.17,38.78,39.12,2000
GIY,D,20111122,54.18,54.18,54.18,54.18,200
GLD,D,20111122,164.75,165.92,164.61,165.31,12098300
GLDX,D,20111122,12.17,12.38,12.17,12.3,21700
GLJ,D,20111122,60.4,60.59,60.31,60.54,1000
GLL,D,20111122,17.2,17.22,16.96,17.1,882700
GLO,D,20111122,10.4,10.45,10.29,10.39,145600
GLQ,D,20111122,11.63,11.69,11.57,11.65,56200
GLTR,D,20111122,94.91,96.71,94.91,96.32,6600
GLU,D,20111122,21.09,21.09,20.7,20.88,7200
GLV,D,20111122,12.17,12.21,12.06,12.19,55600
GMF,D,20111122,67.19,67.44,66.49,67.18,44600
GML,D,20111122,69.16,69.91,68.31,68.85,8200
GMM,D,20111122,59.44,59.66,58.55,59.26,49200
GMO,D,20111122,3.13,3.22,3.02,3.07,496300
GMTB,D,20111122,52.51,52.51,52.51,52.51,700
GNAT,D,20111122,22.8,23.01,22.62,22.76,3700
GNR,D,20111122,48.86,48.97,48.11,48.54,302800
GOK,D,20111122,2.29,2.35,2.25,2.25,51600
GORO,D,20111122,19.24,19.65,18.8,18.8,224200
GPL,D,20111122,2.28,2.37,2.25,2.31,987600
GPR,D,20111122,0.27,0.3,0.27,0.3,1100
GRC,D,20111122,26.67,27.15,26.5,26.5,49900
GRES,D,20111122,28.51,28.56,28.31,28.4,12700
GRF,D,20111122,7,7,7,7,700
GRH,D,20111122,0.85,0.85,0.79,0.79,24400
GRI,D,20111122,31.07,31.33,31.02,31.28,3400
GRN,D,20111122,15.5,15.5,13.61,13.72,4500
GRU,D,20111122,5.88,5.9,5.85,5.86,25000
GRZ,D,20111122,2.79,2.89,2.79,2.87,22800
GSB,D,20111122,2.11,2.11,2,2,49800
GSC,D,20111122,49.12,49.12,48.84,48.84,300
GSG,D,20111122,32.97,33.24,32.85,33.13,452900
GSP,D,20111122,33.81,33.87,33.55,33.58,4100
GSS,D,20111122,2.01,2.01,1.91,1.94,2142700
GST,D,20111122,3.15,3.16,3.02,3.08,482100
GST-A,D,20111122,19.6,19.6,19.4,19.49,12500
GSX,D,20111122,0.18,0.19,0.18,0.18,593200
GSY,D,20111122,49.63,49.63,49.6,49.6,5000
GTAA,D,20111122,23.45,23.61,23.36,23.55,21600
GTE,D,20111122,5.81,5.87,5.7,5.7,739800
GTIP,D,20111122,49.6,49.96,49.57,49.96,11100
GTU,D,20111122,64.81,65.19,64.61,64.79,94500
GUR,D,20111122,37.88,38.04,37.59,37.92,19300
GV,D,20111122,0.27,0.28,0.27,0.27,47300
GVI,D,20111122,110.75,110.99,110.69,110.99,15300
GVP,D,20111122,1.95,2,1.9,1.95,298100
GWL,D,20111122,21.68,21.81,21.53,21.63,39100
GWO,D,20111122,6.63,6.63,6.63,6.63,400
GWX,D,20111122,25.28,25.53,25.21,25.27,965800
GXC,D,20111122,60.87,61.44,60.32,61.06,65300
GXF,D,20111122,15.68,15.78,15.61,15.68,12300
GXG,D,20111122,17.61,17.79,17.54,17.67,73800
HAO,D,20111122,20.04,20.14,19.78,20.04,166900
HAP,D,20111122,33.75,33.95,33.43,33.68,36400
HBP,D,20111122,1.55,1.64,1.43,1.5,25200
HBTA,D,20111122,41.49,41.5,41.22,41.24,6000
HDGE,D,20111122,26.55,26.87,26.24,26.75,241700
HDV,D,20111122,51.71,51.71,51.25,51.41,197200
HEB,D,20111122,0.18,0.19,0.18,0.19,137900
HEDJ,D,20111122,39.6,39.6,39.6,39.6,100
HGI,D,20111122,15.71,15.71,15.5,15.61,5100
HH,D,20111122,0.66,0.69,0.66,0.69,36800
HHH,D,20111122,69.63,71.25,69.36,70.87,11300
HILO,D,20111122,17.49,17.65,17.49,17.61,3300
HKN,D,20111122,2.69,2.7,2.37,2.65,119800
HLM.P,D,20111122,29.4,29.4,29.13,29.18,1200
HMTM,D,20111122,44.68,44.72,44.68,44.72,200
HNW,D,20111122,19.16,19.21,18.96,18.97,19600
HRT,D,20111122,3.23,3.43,3.23,3.39,400
HTM,D,20111122,0.51,0.51,0.47,0.48,76100
HUSA,D,20111122,14,14.19,13.55,13.75,78500
HVOL,D,20111122,41.65,41.85,41.65,41.65,300
HWG,D,20111122,11.69,12.2,11.69,11.76,2200
HYD,D,20111122,29.71,29.71,29.46,29.5,71500
HYG,D,20111122,84.9,85.14,84.19,84.27,4123300
HYLD,D,20111122,47.96,47.96,47.32,47.32,1500
HYMB,D,20111122,52.5,52.6,52.5,52.52,7100
HYS,D,20111122,96.44,96.44,95.79,96.1,2200
IAF,D,20111122,9.56,9.58,9.4,9.43,88200
IAH,D,20111122,56.75,57.03,56.75,56.98,2000
IAI,D,20111122,20.08,20.08,19.74,19.79,30500
IAK,D,20111122,26.73,26.87,26.68,26.77,363000
IAT,D,20111122,19.32,19.44,19.14,19.25,92100
IAU,D,20111122,16.52,16.64,16.51,16.58,4746800
IBIO,D,20111122,1.52,1.56,1.5,1.52,38600
IBND,D,20111122,32.52,32.83,32.48,32.48,31000
ICF,D,20111122,64.84,65.48,64.46,64.83,589000
ICH,D,20111122,4.28,4.28,3.9,4.08,3000
ICI,D,20111122,45.35,45.47,45.32,45.44,20000
ICN,D,20111122,23.56,23.69,23.56,23.61,3500
IDI,D,20111122,0.65,0.75,0.59,0.7,36000
IDN,D,20111122,0.95,1.04,0.95,0.99,9500
IDU,D,20111122,83.83,83.83,82.56,82.82,126300
IDV,D,20111122,29.08,29.28,28.84,29,312800
IDX,D,20111122,27.91,28.1,27.63,27.87,237200
IEC,D,20111122,5.95,5.95,5.63,5.64,7400
IEF,D,20111122,104.79,105.03,104.56,105.01,2619400
IEI,D,20111122,121.64,121.76,121.5,121.75,637700
IEO,D,20111122,61.52,62.11,60.49,61.15,101400
IEV,D,20111122,32.47,32.67,32.2,32.34,692800
IEZ,D,20111122,51.61,52.1,50.65,51.01,148700
IF,D,20111122,12.31,12.31,11.95,11.99,47700
IFMI,D,20111122,1.65,1.67,1.6,1.67,6000
IG,D,20111122,1.11,1.11,1.07,1.1,10600
IGC,D,20111122,0.3,0.3,0.26,0.27,58700
IGE,D,20111122,37.5,37.81,37.08,37.36,277400
IGF,D,20111122,32.59,32.7,32.36,32.47,28400
IGM,D,20111122,58.52,58.75,58.06,58.49,23700
IGN,D,20111122,27.57,27.57,27.14,27.31,12700
IGS,D,20111122,37.45,37.45,37.23,37.23,2500
IGV,D,20111122,55.39,55.77,54.78,55.12,129200
IHE,D,20111122,70,70.46,69.83,70.21,10300
IHF,D,20111122,55.76,56.27,55.61,55.76,8000
IHI,D,20111122,55.03,55.64,54.97,55.26,14300
IHT,D,20111122,2.04,2.09,2.02,2.09,1700
IIH,D,20111122,3.02,3.02,2.93,2.94,1100
IJH,D,20111122,84.18,84.65,83.34,83.91,516300
IJJ,D,20111122,72.15,72.49,71.43,71.85,132500
IJK,D,20111122,95.9,96.3,94.89,95.56,136200
IJR,D,20111122,64.37,64.84,63.68,63.95,1473000
IJS,D,20111122,65.13,65.58,64.4,64.77,349200
IJT,D,20111122,70.71,71.21,70.03,70.4,314600
ILF,D,20111122,42.1,42.4,41.57,41.97,1426800
IMH,D,20111122,2.13,2.2,2.01,2.08,7100
IMO,D,20111122,40.47,40.6,39.51,39.68,198200
INCO,D,20111122,16.83,16.83,16.83,16.83,100
INDL,D,20111122,20.78,20.9,20.45,20.73,5600
INDZ,D,20111122,39.88,40.32,39.62,40.32,1000
INFU,D,20111122,1.46,1.78,1.46,1.49,75000
INO,D,20111122,0.55,0.56,0.51,0.51,381100
INP,D,20111122,49.59,49.76,49.17,49.38,83100
INR,D,20111122,35.98,36.05,35.93,36.01,800
INUV,D,20111122,1.26,1.26,1.1,1.12,18800
INV,D,20111122,1.12,1.18,1.1,1.17,26600
INXX,D,20111122,12.8,12.82,12.7,12.76,7300
INY,D,20111122,22.9,22.93,22.55,22.93,4600
IOO,D,20111122,55.33,55.45,54.85,55.09,50300
IOT,D,20111122,1.42,1.66,1.42,1.5,4400
IPB,D,20111122,24.1,24.1,24.1,24.1,200
IPD,D,20111122,24.28,24.46,24.28,24.46,1100
IPE,D,20111122,57.77,57.93,57.68,57.89,121500
IPF,D,20111122,14.63,14.85,14.63,14.73,700
IPK,D,20111122,22.5,22.53,22.4,22.4,3700
IPN,D,20111122,22.26,22.39,22.26,22.36,8100
IPS,D,20111122,30.34,30.34,30.1,30.32,1400
IPT,D,20111122,0.13,0.13,0.13,0.13,5000
IPU,D,20111122,16.8,16.86,16.65,16.65,4400
IPW,D,20111122,24.25,24.25,24.25,24.25,100
IRV,D,20111122,23.05,23.05,22.81,22.97,900
IRY,D,20111122,28.82,28.99,28.82,28.98,11000
ISI,D,20111122,54.2,54.55,53.98,54.14,10200
ISL,D,20111122,13.19,13.46,13.18,13.19,9600
ISR,D,20111122,0.9,0.98,0.88,0.9,353800
IST,D,20111122,23.02,23.02,22.79,22.82,5500
ITA,D,20111122,58.17,58.34,57.6,57.87,11800
ITB,D,20111122,10.7,10.9,10.64,10.8,569400
ITE,D,20111122,61.27,61.32,61.18,61.31,14000
ITF,D,20111122,38.48,38.75,38.4,38.75,7400
ITI,D,20111122,1.28,1.29,1.23,1.25,22900
ITIP,D,20111122,46.2,46.55,46.2,46.42,1300
ITLT,D,20111122,13.62,13.62,13.28,13.28,1800
ITLY,D,20111122,17.71,17.71,17.64,17.64,1600
ITM,D,20111122,22.36,22.39,22.35,22.39,129700
ITR,D,20111122,33.12,33.22,33.08,33.17,31100
IVD,D,20111122,0.54,0.54,0.54,0.54,200
IVE,D,20111122,54.46,54.64,53.96,54.17,1227900
IVOG,D,20111122,58.53,58.53,58.52,58.52,500
IVOO,D,20111122,56.34,56.42,56.08,56.25,2600
IVOV,D,20111122,53.84,53.85,53.81,53.85,500
IVV,D,20111122,119.82,120.48,118.92,119.57,3448500
IVW,D,20111122,64.58,65.06,64.19,64.69,1369700
IWB,D,20111122,66.06,66.46,65.6,66.01,1020300
IWC,D,20111122,42.48,42.73,42.13,42.23,54600
IWD,D,20111122,59.72,60,59.21,59.46,3256900
IWF,D,20111122,55.63,56.09,55.32,55.73,3478400
IWL,D,20111122,27.62,27.66,27.37,27.55,5000
IWM,D,20111122,70.13,70.63,69.3,69.67,55412300
IWN,D,20111122,62.16,62.52,61.38,61.6,2659200
IWO,D,20111122,80.22,80.94,79.42,79.92,1781200
IWP,D,20111122,53.37,53.78,52.97,53.32,276200
IWR,D,20111122,94.45,95.08,93.7,94.31,270000
IWS,D,20111122,41.3,41.46,40.9,41.11,1861900
IWV,D,20111122,70.56,70.96,70.07,70.48,630500
IWW,D,20111122,78.18,78.45,77.58,77.89,47300
IWX,D,20111122,25.62,25.66,25.6,25.63,23300
IWY,D,20111122,29.5,29.72,29.37,29.57,44300
IWZ,D,20111122,45.4,45.62,45.12,45.38,67600
IXC,D,20111122,36.9,37.11,36.43,36.61,545800
IXG,D,20111122,34.12,34.39,33.99,34.13,23600
IXJ,D,20111122,52.29,52.58,52.09,52.36,39000
IXN,D,20111122,57.58,57.84,57.04,57.57,60700
IXP,D,20111122,55.2,55.33,54.8,55.1,30000
IYC,D,20111122,67.6,68.23,67.44,67.94,21600
IYE,D,20111122,38.17,38.46,37.71,37.96,158200
IYF,D,20111122,45.9,46.08,45.42,45.56,349800
IYG,D,20111122,42.02,42.24,41.6,41.64,77600
IYH,D,20111122,66.29,66.76,66.14,66.53,20900
IYJ,D,20111122,60.29,60.46,59.65,59.99,44800
IYK,D,20111122,64.83,65.51,64.74,65.11,28300
IYM,D,20111122,63.17,63.52,62.27,62.65,1989200
IYR,D,20111122,53.08,53.42,52.61,52.98,5615000
IYT,D,20111122,84.2,84.4,83.22,83.42,637600
IYW,D,20111122,62.54,62.93,62.03,62.6,236400
IYY,D,20111122,59.91,60.15,59.45,59.82,21900
IYZ,D,20111122,20.18,20.24,19.99,20.16,117600
JFP,D,20111122,2.11,2.17,2.1,2.14,29500
JJA,D,20111122,51.49,51.55,51.14,51.45,14800
JJC,D,20111122,43.07,43.27,42.7,42.77,62800
JJE,D,20111122,20.3,20.35,20.2,20.35,5100
JJG,D,20111122,42.27,42.39,41.98,42.25,40400
JJM,D,20111122,34.71,34.86,34.58,34.58,300
JJN,D,20111122,25.71,25.8,25.11,25.11,5500
JJP,D,20111122,92.8,94.1,92.8,93.79,10100
JJS,D,20111122,70.37,70.82,70.37,70.37,800
JJT,D,20111122,47.28,47.28,47.28,47.28,100
JJU,D,20111122,26.26,26.26,26.26,26.26,300
JKD,D,20111122,67.76,67.97,67.41,67.54,12100
JKE,D,20111122,63.57,64.11,63.3,63.81,7900
JKF,D,20111122,54.94,55.14,54.66,54.75,8800
JKG,D,20111122,80.98,81.11,80.2,80.6,7600
JKH,D,20111122,91.86,92.01,91,91.73,4200
JKI,D,20111122,68.13,68.13,68.13,68.13,100
JKJ,D,20111122,79.72,79.72,78.49,78.75,2900
JKK,D,20111122,79.44,79.44,79.21,79.25,500
JKL,D,20111122,75.05,75.07,73.93,74.25,5400
JNK,D,20111122,37.3,37.37,36.94,37,7575300
JO,D,20111122,59.12,59.45,59.03,59.44,4200
JOB,D,20111122,0.32,0.35,0.3,0.3,11300
JPX,D,20111122,57.38,57.64,57.38,57.64,200
JRS,D,20111122,9.32,9.39,9.28,9.31,48600
JSC,D,20111122,41.1,41.19,41,41.12,1900
JXI,D,20111122,41.32,41.51,41,41.19,19400
JYF,D,20111122,33.77,34.05,33.77,34.05,2900
JYN,D,20111122,76.4,76.46,76.37,76.41,3000
KBE,D,20111122,18.34,18.39,18.01,18.13,3844400
KBWD,D,20111122,21.19,21.19,20.93,21.02,11600
KBX,D,20111122,1.05,1.09,1.04,1.04,209400
KCE,D,20111122,26.85,26.98,26.56,26.56,33700
KGN,D,20111122,4.31,4.33,4.12,4.15,700500
KIE,D,20111122,35.04,35.24,34.84,34.85,154900
KLD,D,20111122,52.83,53.02,52.77,52.9,6800
KOL,D,20111122,34.53,34.54,33.58,33.84,245100
KRE,D,20111122,22.34,22.56,22.05,22.27,2057700
KROO,D,20111122,23.29,23.29,23.19,23.26,2500
KRS,D,20111122,58.72,59.18,58.71,58.71,1400
KRU,D,20111122,31.83,32.25,31.14,31.5,8300
KUN,D,20111122,0.47,0.47,0.47,0.47,100
KWT,D,20111122,3.87,3.97,3.81,3.92,31500
KXI,D,20111122,63.83,64.2,63.58,63.86,23900
KXM,D,20111122,0.62,0.63,0.62,0.62,4100
LAG,D,20111122,58.2,58.28,57.95,58.2,51900
LAQ,D,20111122,31.05,31.44,31.05,31.11,2100
LATM,D,20111122,22.98,23.1,22.7,23.05,2600
LBJ,D,20111122,76.38,77.32,73.5,75.58,33900
LBND,D,20111122,44.39,44.64,44,44.64,3800
LBTA,D,20111122,45.88,45.94,45.73,45.73,1100
LBY,D,20111122,12.15,12.46,12.07,12.09,69700
LCI,D,20111122,3.93,3.93,3.85,3.87,31300
LD,D,20111122,49.29,49.37,49.29,49.37,400
LDX,D,20111122,10.34,10.34,10.32,10.32,16600
LEI,D,20111122,1.85,1.94,1.85,1.89,66900
LGEM,D,20111122,15.13,15.26,15.13,15.26,200
LGL,D,20111122,7.05,7.05,6.71,7.02,5300
LHB,D,20111122,19.35,20.13,19.01,19.56,52600
LIT,D,20111122,14.87,15.06,14.83,14.89,52700
LNG,D,20111122,12.55,12.86,11.3,11.34,11684800
LODE,D,20111122,1.96,2.09,1.95,1.98,90800
LON,D,20111122,1.55,1.55,1.55,1.55,500
LOV,D,20111122,3.11,3.11,3.11,3.11,100
LPH,D,20111122,1.23,1.29,1.23,1.28,57200
LQD,D,20111122,111.51,111.72,111.4,111.4,1391600
LSC,D,20111122,7.41,7.43,7.38,7.39,16100
LSG,D,20111122,1.46,1.49,1.41,1.44,177500
LSTK,D,20111122,48.7,48.7,48.7,48.7,100
LTL,D,20111122,39.69,39.69,39.69,39.69,100
LTPZ,D,20111122,64.77,65.14,64.71,65.08,33900
LTS,D,20111122,2.21,2.27,2.21,2.27,350800
LVL,D,20111122,12.93,12.98,12.86,12.93,17300
LVOL,D,20111122,46.52,46.52,46.16,46.37,5800
LWC,D,20111122,38.73,38.97,38.67,38.97,12000
LWPE,D,20111122,41.85,41.85,41.85,41.85,400
MATH,D,20111122,23.81,23.98,23.81,23.98,1100
MATL,D,20111122,20.71,21.06,20.14,20.31,11100
MATS,D,20111122,40.58,41.62,39.54,41.12,13600
MBA,D,20111122,0.27,0.27,0.23,0.23,4500
MBB,D,20111122,107.69,107.69,107.52,107.66,210500
MBC,D,20111122,10.06,10.06,10.06,10.06,3000
MBG,D,20111122,27.71,27.76,27.66,27.67,3500
MBR,D,20111122,0.34,0.34,0.24,0.3,7200
MCF,D,20111122,59.87,61,59.78,60.09,71500
MCHI,D,20111122,38.73,38.73,38.73,38.73,300
MCRO,D,20111122,26.45,26.61,26.45,26.54,1100
MCZ,D,20111122,0.59,0.61,0.58,0.59,196100
MDD,D,20111122,25.56,25.71,25.29,25.59,5000
MDG.W,D,20111122,0.8,0.8,0.7,0.7,900
MDGN,D,20111122,3.4,3.48,3.35,3.47,1400
MDM,D,20111122,4.53,4.53,4.45,4.47,8100
MDW,D,20111122,2.38,2.51,2.28,2.43,1357400
MDY,D,20111122,153.27,154.06,151.65,152.74,2819000
MDYG,D,20111122,71.55,71.69,71,71,1000
MDYV,D,20111122,49.12,49.12,48.95,48.95,800
MEA,D,20111122,3.29,3.35,3.25,3.3,163400
MES,D,20111122,20.43,20.43,20.43,20.43,200
MFN,D,20111122,11.27,11.52,11.08,11.34,590200
MGC,D,20111122,40.78,40.99,40.57,40.76,77600
MGH,D,20111122,0.95,0.95,0.87,0.88,88900
MGK,D,20111122,46.24,46.64,46,46.38,35300
MGN,D,20111122,1.95,2.04,1.91,1.95,72200
MGT,D,20111122,0.05,0.06,0.05,0.05,6700
MGV,D,20111122,35.76,35.87,35.52,35.62,54200
MHC,D,20111122,9.6,9.61,9.6,9.61,2300
MHE,D,20111122,14.29,14.3,14.28,14.28,1400
MHH,D,20111122,3.76,3.82,3.6,3.8,6100
MHM,D,20111122,9.1,9.15,9.1,9.11,8000
MHR-C,D,20111122,24.99,24.99,24.9,24.96,9400
MHR-D,D,20111122,43.42,43.9,43.34,43.9,3400
MIF,D,20111122,10,10.28,10,10.28,200
MINT,D,20111122,100.26,100.38,100.23,100.33,611300
MIW,D,20111122,14.25,14.75,14.25,14.6,3100
MLN,D,20111122,18.64,18.74,18.64,18.73,129000
MLPG,D,20111122,28.2,28.33,28.19,28.33,2000
MLPI,D,20111122,31.03,31.03,30.82,30.95,39700
MLPL,D,20111122,35.88,36.04,35.5,35.65,14100
MLPN,D,20111122,23.37,23.6,23.37,23.6,14900
MLPY,D,20111122,15.63,15.63,15.34,15.4,3400
MMF,D,20111122,9.73,9.73,9.73,9.73,500
MMV,D,20111122,14.44,14.48,14.44,14.47,2100
MMY,D,20111122,11.79,11.79,11.79,11.79,21900
MOC,D,20111122,1.56,1.59,1.55,1.59,2700
MOO,D,20111122,47.13,47.44,46.6,46.97,1306400
MORT,D,20111122,22.28,22.45,22.28,22.36,1700
MOU,D,20111122,10.3,10.3,10.2,10.2,1000
MPE,D,20111122,12.01,12.05,12.01,12.03,4100
MSC,D,20111122,9.25,9.25,9.23,9.23,5000
MSL,D,20111122,12.55,12.63,12.41,12.41,4100
MSN,D,20111122,1.61,1.63,1.56,1.62,3700
MSS,D,20111122,7.33,7.34,7.33,7.33,7500
MTK,D,20111122,58.82,59.04,58.57,58.72,2800
MTY,D,20111122,10.25,10.25,10.11,10.11,2900
MUAA,D,20111122,50.75,50.75,50.75,50.75,200
MUAC,D,20111122,51.22,51.47,51.1,51.47,800
MUAD,D,20111122,52.83,52.88,52.83,52.83,600
MUAE,D,20111122,52.55,52.55,52.55,52.55,900
MUAF,D,20111122,53.75,53.89,53.54,53.89,2500
MUB,D,20111122,106.31,106.45,106.07,106.45,162800
MUK,D,20111122,10.16,10.22,10.15,10.15,500
MUNI,D,20111122,52.44,52.44,52.35,52.42,16700
MVF,D,20111122,9.97,10.04,9.93,10.04,49400
MVG,D,20111122,7.92,8.28,7.82,8.18,58300
MVV,D,20111122,51.25,51.75,50.19,50.88,248700
MWJ,D,20111122,30.39,30.88,29.57,30.12,159900
MWN,D,20111122,37.79,38.69,37.03,38.04,75000
MXA,D,20111122,16.06,16.06,16.06,16.06,100
MXC,D,20111122,6.56,7.15,6.56,7,6400
MXI,D,20111122,56.47,56.86,55.93,56.46,120000
MXN,D,20111122,15.92,15.92,15.73,15.73,2700
MYY,D,20111122,32.6,32.88,32.42,32.67,102600
MZA,D,20111122,13.45,13.51,13.45,13.47,5200
MZW,D,20111122,12.18,12.18,12.18,12.18,2500
MZZ,D,20111122,43.09,43.91,42.6,43.32,199700
NAK,D,20111122,6.54,6.54,6.25,6.35,155700
NASI,D,20111122,26.93,26.93,26,26,16500
NBH,D,20111122,15.41,16.01,15.24,15.5,87100
NBJ,D,20111122,13.96,13.96,13.73,13.73,17200
NBO,D,20111122,14.16,14.43,14.16,14.4,7000
NBS,D,20111122,0.55,0.6,0.55,0.55,270800
NBW,D,20111122,15.19,15.23,15.18,15.23,9100
NBY,D,20111122,1.04,1.07,1.04,1.07,17000
NCB,D,20111122,14.79,14.79,14.67,14.79,19300
NCU,D,20111122,13.7,13.75,13.69,13.69,7600
NEA,D,20111122,14.21,14.37,14.21,14.25,25500
NEN,D,20111122,71.95,73,71.95,73,200
NEOP,D,20111122,2.09,2.17,2.09,2.15,238000
NEP,D,20111122,2.38,2.53,2.37,2.45,73600
NEWN,D,20111122,0.71,0.74,0.7,0.7,43500
NFC,D,20111122,14.76,15,14.63,14.78,3800
NFM,D,20111122,13.72,13.74,13.69,13.69,5300
NFO,D,20111122,30.22,30.41,29.88,30.06,22400
NFZ,D,20111122,13.38,13.41,13.29,13.36,2800
NFZ-C,D,20111122,10,10.01,10,10.01,600
NG,D,20111122,10.3,10.75,10.26,10.34,2446500
NGB,D,20111122,14.57,14.57,14.52,14.52,900
NGD,D,20111122,10.21,10.47,9.98,10.35,4796900
NGK,D,20111122,14.85,14.85,14.76,14.76,2800
NGO,D,20111122,13.49,13.5,13.39,13.39,4600
NGX,D,20111122,13.61,13.68,13.59,13.61,10700
NHC,D,20111122,39.34,40.21,39.03,39.39,20300
NHC-A,D,20111122,13.75,13.75,13.61,13.7,1000
NHS,D,20111122,12.55,12.6,12.35,12.41,65600
NIB,D,20111122,33.67,33.87,33.04,33.28,21700
NII,D,20111122,14.69,14.9,14.64,14.89,6900
NJV,D,20111122,14.95,15.04,14.95,15.04,4300
NKG,D,20111122,14.25,14.33,14.2,14.22,12200
NKL,D,20111122,15.32,15.34,15.23,15.29,41500
NKO,D,20111122,14.41,14.5,14.39,14.5,17200
NKR,D,20111122,13.74,13.74,13.74,13.74,700
NKX,D,20111122,13.54,13.71,13.54,13.67,5800
NKY,D,20111122,12.89,12.91,12.85,12.88,119400
NLP,D,20111122,3.11,3.11,3.05,3.05,2200
NLR,D,20111122,17.13,17.18,16.91,16.93,57300
NMB,D,20111122,13.55,13.55,13.52,13.54,4000
NMZ,D,20111122,11.96,12.12,11.92,12.09,113200
NNB,D,20111122,14.69,14.77,14.59,14.64,10600
NNO,D,20111122,15.26,15.28,15.22,15.22,6100
NOG,D,20111122,22.94,23.3,22.23,22.69,757500
NOM,D,20111122,15.6,15.91,15.6,15.91,5700
NORW,D,20111122,12.73,12.73,12.5,12.55,134800
NPG,D,20111122,14,14,14,14,700
NPN,D,20111122,14.97,14.97,14.97,14.97,100
NRB,D,20111122,15.34,15.43,15.34,15.37,1400
NRK,D,20111122,14.12,14.17,14.06,14.12,13200
NRO,D,20111122,3.64,3.65,3.61,3.63,119100
NSU,D,20111122,5.21,5.4,5.21,5.33,400100
NTN,D,20111122,0.39,0.4,0.38,0.4,17500
NUGT,D,20111122,29.99,30.94,29.54,30.38,1698300
NUJ,D,20111122,14.05,14.2,14.05,14.2,8000
NVG,D,20111122,14.63,14.73,14.61,14.68,50100
NVX,D,20111122,14.14,14.17,14.09,14.17,17500
NVY,D,20111122,13.58,13.58,13.57,13.57,2900
NWI,D,20111122,13.64,13.73,13.64,13.73,4100
NXI,D,20111122,14.14,14.14,13.99,14.05,9200
NXJ,D,20111122,13.65,13.7,13.65,13.69,7200
NXK,D,20111122,13.71,13.74,13.61,13.61,16900
NXM,D,20111122,13.79,13.79,13.79,13.79,300
NXZ,D,20111122,13.99,14.06,13.97,14.03,38100
NY,D,20111122,56.57,56.57,56.04,56.35,1900
NYC,D,20111122,65.16,65.32,65.12,65.12,2800
NYF,D,20111122,107.02,107.06,106.6,107.04,6600
NYH,D,20111122,13.15,13.15,13.12,13.15,1800
NYV,D,20111122,14.28,14.33,14.28,14.33,2000
NZF,D,20111122,14.22,14.31,14.16,14.31,47100
NZH,D,20111122,13.14,13.22,13.14,13.2,32300
NZR,D,20111122,13.92,14.06,13.92,14.03,9400
NZW,D,20111122,13.31,13.38,13.31,13.38,1300
NZW-C,D,20111122,10.02,10.02,10.02,10.02,2000
NZX,D,20111122,14.58,14.69,14.58,14.63,700
OBT,D,20111122,5.61,5.61,5.61,5.61,100
OEF,D,20111122,53.85,54.15,53.5,53.77,347400
OESX,D,20111122,2.7,2.78,2.67,2.67,42000
OFI,D,20111122,3.77,3.87,3.77,3.83,22300
OIH,D,20111122,118.9,120.04,116.56,117.75,4451200
OIL,D,20111122,24.84,25.09,24.57,24.9,362800
OILZ,D,20111122,24.77,24.77,24.74,24.74,700
OLO,D,20111122,13.95,13.95,13.72,13.88,13400
ONEF,D,20111122,24.62,24.99,24.62,24.81,700
ONP,D,20111122,3.57,3.57,3.44,3.5,18800
OTP,D,20111122,23.51,23.51,23.42,23.42,1800
OTR,D,20111122,27.2,27.3,27,27.15,6600
PAF,D,20111122,46.42,46.75,46.35,46.43,4300
PAL,D,20111122,2.91,2.99,2.85,2.87,1834000
PALL,D,20111122,58.23,60.22,58.1,59.66,232900
PAO,D,20111122,11.13,11.15,11.11,11.11,3000
PBD,D,20111122,8.6,8.68,8.52,8.6,59900
PBE,D,20111122,18.37,18.71,18.37,18.61,13100
PBJ,D,20111122,18.43,18.48,18.26,18.32,41300
PBM,D,20111122,8.79,8.79,8.74,8.74,400
PBP,D,20111122,20.23,20.43,20.23,20.28,38900
PBS,D,20111122,12.54,12.56,12.37,12.45,32600
PBTH,D,20111122,3.86,3.88,3.11,3.66,82400
PBW,D,20111122,5.2,5.31,5.18,5.24,480900
PCA,D,20111122,11.95,12.19,11.88,12.19,2700
PCC,D,20111122,7.39,7.39,7.25,7.26,14500
PCE,D,20111122,0.48,0.48,0.48,0.48,600
PCEF,D,20111122,22.87,23.4,22.85,23.12,90500
PCG-A,D,20111122,30.3,30.3,30.07,30.07,1900
PCG-D,D,20111122,24.66,24.66,24.66,24.66,300
PCY,D,20111122,27,27.05,26.9,26.95,262700
PCYG,D,20111122,3.5,3.58,3.5,3.56,5700
PDC,D,20111122,10,10.15,9.75,9.99,516200
PDN,D,20111122,20.48,20.48,20.33,20.34,1400
PDO,D,20111122,3.86,4.07,3.86,3.87,8000
PDP,D,20111122,23.22,23.36,23.03,23.21,186100
PEJ,D,20111122,17.54,17.73,17.43,17.58,93800
PEK,D,20111122,34.28,34.28,33.15,33.67,900
PEY,D,20111122,8.59,8.66,8.53,8.6,356300
PEZ,D,20111122,24.02,24.14,24.01,24.08,3400
PFA,D,20111122,14.2,14.33,14.13,14.22,49900
PFF,D,20111122,36.09,36.19,35.95,36.05,973900
PFI,D,20111122,16.99,17.15,16.91,16.98,2600
PFM,D,20111122,14.16,14.22,14.09,14.13,87800
PGD,D,20111122,50.45,50.45,50.45,50.45,100
PGF,D,20111122,16.35,16.37,16.24,16.29,383600
PGJ,D,20111122,20.37,20.47,20.08,20.32,22900
PGM,D,20111122,36.1,36.39,36.01,36.34,4400
PGX,D,20111122,13.79,13.79,13.62,13.66,628800
PHB,D,20111122,17.87,17.93,17.71,17.75,291400
PHF,D,20111122,8.92,9.15,8.9,9.06,38600
PHO,D,20111122,16.28,16.39,16.12,16.18,134400
PHYS,D,20111122,14.7,14.83,14.67,14.77,1031000
PIC,D,20111122,14.36,14.46,14.33,14.4,2400
PICB,D,20111122,26.51,26.84,26.49,26.67,27000
PID,D,20111122,14.23,14.25,14.1,14.17,274900
PIE,D,20111122,15.33,15.42,15.18,15.32,144000
PIN,D,20111122,17.01,17.11,16.89,17.03,480400
PIO,D,20111122,15.43,15.49,15.28,15.36,49500
PIP,D,20111122,1.28,1.28,1.2,1.24,964300
PIQ,D,20111122,22.45,22.45,22.43,22.43,400
PIV,D,20111122,13.31,13.39,13.22,13.3,377200
PIZ,D,20111122,17.33,17.38,17.19,17.28,32900
PJB,D,20111122,10.62,10.67,10.51,10.67,2000
PJP,D,20111122,25.63,25.99,25.57,25.86,50300
PKB,D,20111122,11.04,11.12,11.04,11.11,1300
PKN,D,20111122,15.65,15.65,15.56,15.61,1000
PKT,D,20111122,15.31,15.7,14.95,15.38,165300
PKW,D,20111122,25.09,25.23,24.99,25.15,35100
PLG,D,20111122,1.13,1.18,1.12,1.14,120800
PLK,D,20111122,25.4,25.41,25.4,25.41,2600
PLM,D,20111122,1.2,1.24,1.16,1.2,179100
PLND,D,20111122,18.75,18.86,18.59,18.79,77100
PLW,D,20111122,32.36,32.48,32.24,32.48,13600
PLX,D,20111122,6,6.05,5.95,5.97,83200
PMA,D,20111122,24.63,26.59,24.49,24.71,26600
PMR,D,20111122,20.68,20.68,20.44,20.47,3300
PNS,D,20111122,2.37,2.37,2.36,2.37,43800
PPA,D,20111122,17.36,17.36,17.15,17.22,12900
PPH,D,20111122,66.73,67.05,66.43,66.67,688700
PPLT,D,20111122,153.66,155.32,153.62,155.14,67900
PRB,D,20111122,24.82,24.97,24.82,24.96,3100
PRF,D,20111122,51.53,51.87,51.24,51.48,205500
PRK,D,20111122,57.04,58.65,57,57.57,37100
PRN,D,20111122,26.03,26.14,25.96,25.99,2000
PSI,D,20111122,13.5,13.5,13.23,13.25,46300
PSJ,D,20111122,23.45,23.51,23.18,23.35,3900
PSK,D,20111122,42.99,43.89,42.76,42.81,14600
PSL,D,20111122,29.66,29.66,29.4,29.49,2200
PSLV,D,20111122,13.96,14.67,13.92,14.45,575500
PSP,D,20111122,7.77,7.77,7.66,7.68,243900
PSQ,D,20111122,32.6,32.76,32.29,32.39,777700
PSR,D,20111122,46.21,46.52,46.2,46.48,900
PST,D,20111122,31.31,31.4,31.15,31.15,91300
PTF,D,20111122,22.66,22.77,22.43,22.7,4300
PTH,D,20111122,26.97,27.12,26.94,27.02,1800
PTM,D,20111122,18.1,18.22,18.1,18.13,5700
PTN,D,20111122,0.55,0.61,0.55,0.56,68400
PTX,D,20111122,7.68,7.85,7.48,7.53,20700
PUI,D,20111122,15.74,15.74,15.5,15.53,12400
PUW,D,20111122,21.87,21.95,21.69,21.75,7200
PVI,D,20111122,24.99,25,24.99,25,185000
PW,D,20111122,12.16,13,12.16,12.84,7700
PWB,D,20111122,15.58,15.68,15.48,15.55,23200
PWC,D,20111122,39.1,39.33,39,39.07,1700
PWO,D,20111122,43.19,43.19,43.19,43.19,100
PWV,D,20111122,18.17,18.19,18,18.07,156700
PWZ,D,20111122,23.88,23.88,23.78,23.86,18900
PXE,D,20111122,21.76,21.84,21.43,21.65,6900
PXF,D,20111122,31.47,31.7,31.31,31.5,131600
PXH,D,20111122,20.08,20.22,19.93,19.97,338600
PXI,D,20111122,36.98,37.06,36.48,36.73,12700
PXJ,D,20111122,19.88,20.09,19.59,19.71,43500
PXLC,D,20111122,23.13,23.13,23.03,23.04,700
PXLG,D,20111122,19.08,19.09,19.02,19.02,2800
PXLV,D,20111122,17.42,17.42,17.42,17.42,600
PXMC,D,20111122,23.16,23.23,23.16,23.23,200
PXMG,D,20111122,19.7,19.85,19.52,19.63,25000
PXMV,D,20111122,14.67,14.67,14.53,14.53,1900
PXN,D,20111122,6.02,6.1,5.96,5.98,7400
PXQ,D,20111122,24.23,24.38,23.94,24.15,39300
PXR,D,20111122,36.66,36.95,36.35,36.57,15100
PXSC,D,20111122,20.84,20.84,20.73,20.73,400
PXSG,D,20111122,15.17,15.27,15.12,15.14,2800
PXSV,D,20111122,13.81,13.92,13.71,13.72,31900
PYH,D,20111122,19.02,19.02,18.96,18.96,300
PYZ,D,20111122,31.1,31.14,30.76,31.11,1300
PZA,D,20111122,24.04,24.05,23.97,24.04,127500
PZD,D,20111122,21.18,21.36,21.01,21.12,21400
PZG,D,20111122,2.32,2.46,2.31,2.4,1291800
PZI,D,20111122,9.63,9.72,9.58,9.59,8600
PZT,D,20111122,23.55,23.55,23.53,23.53,5300
QAI,D,20111122,27.26,27.27,27.18,27.22,175000
QBC,D,20111122,0.54,0.57,0.5,0.53,147600
QID,D,20111122,49.18,49.75,48.3,48.63,4601200
QLD,D,20111122,76.72,78.16,75.9,77.61,4089700
QMM,D,20111122,0.79,0.79,0.75,0.77,82500
QPSA,D,20111122,3.8,3.9,3.6,3.6,213400
QRM,D,20111122,2.46,2.66,2.27,2.47,407200
RAP,D,20111122,13.59,13.67,13.59,13.65,3700
RBL,D,20111122,27.44,27.52,27.15,27.37,19900
RBY,D,20111122,3.48,3.53,3.4,3.53,343900
RCD,D,20111122,45.08,45.17,45.08,45.17,2300
RCG,D,20111122,1.79,1.81,1.76,1.76,2600
REE,D,20111122,5.05,5.3,4.91,5.11,774600
REK,D,20111122,37.64,37.72,37.24,37.51,14000
REM,D,20111122,12.48,12.57,12.43,12.52,197100
REMX,D,20111122,16,16.19,15.8,15.93,94900
RETL,D,20111122,58.17,58.81,57.61,58.53,9700
REW,D,20111122,54.65,55.3,53.99,54.48,10800
REZ,D,20111122,40.48,40.74,40.21,40.45,13200
RFA,D,20111122,12.23,12.24,12.2,12.2,1300
RFG,D,20111122,76.97,77.4,76,76.59,90400
RFV,D,20111122,30.19,30.4,30.04,30.14,7600
RGI,D,20111122,49.21,49.51,48.85,49.25,22400
RHS,D,20111122,59.79,59.95,59.29,59.52,32300
RIC,D,20111122,10.32,11.14,10.32,10.93,402200
RIF,D,20111122,27,27.01,26.72,26.86,2500
RJA,D,20111122,8.8,8.81,8.73,8.76,223100
RJI,D,20111122,8.5,8.58,8.49,8.55,209600
RJN,D,20111122,6.69,6.79,6.65,6.72,62900
RJZ,D,20111122,10.52,10.63,10.52,10.58,38700
RKH,D,20111122,64.26,64.66,63.69,63.72,98400
RNJ,D,20111122,13,13,12.99,12.99,600
RNN,D,20111122,0.51,0.53,0.51,0.51,192700
RNY,D,20111122,13.79,13.79,13.76,13.76,2000
ROM,D,20111122,56.59,57.34,55.7,56.71,43200
ROOF,D,20111122,16.62,16.76,16.62,16.62,800
ROX,D,20111122,0.24,0.25,0.23,0.23,23200
RPG,D,20111122,42.04,42.31,41.75,42.03,123000
RPV,D,20111122,26.84,26.94,26.74,26.74,22000
RRF,D,20111122,46.21,46.65,46.21,46.55,7900
RSP,D,20111122,44.3,44.5,43.84,44.1,546700
RSU,D,20111122,35.78,36.06,35.32,35.62,25000
RSUN,D,20111122,18.53,18.53,18.53,18.53,100
RSW,D,20111122,35.78,36.23,35.38,35.83,66900
RSX,D,20111122,27.99,28.23,27.73,28.06,4553400
RSXJ,D,20111122,16.38,16.38,16.38,16.38,100
RTH,D,20111122,107.5,108.35,107.05,107.85,258400
RTK,D,20111122,1.68,1.68,1.59,1.6,822700
RTL,D,20111122,26.88,26.88,26.85,26.85,1600
RTLA,D,20111122,44.47,44.83,43.12,43.35,3100
RTM,D,20111122,53.64,53.64,53.5,53.64,200
RTR,D,20111122,31.28,31.42,31.15,31.28,6900
RTSA,D,20111122,51.67,52.9,50.8,52.59,4000
RUSL,D,20111122,36.03,37.11,35.32,36.43,77300
RUSS,D,20111122,41.35,42.2,40.3,40.96,62000
RVM,D,20111122,4.64,4.75,4.59,4.6,90600
RVP,D,20111122,1.2,1.2,1.2,1.2,300
RVR,D,20111122,22.47,22.5,22.47,22.5,300
RWC,D,20111122,1.04,1.09,1.02,1.08,16000
RWG,D,20111122,28.95,28.95,28.95,28.95,1100
RWJ,D,20111122,30.28,30.28,29.8,29.89,40200
RWK,D,20111122,27.53,27.63,27.37,27.43,5900
RWL,D,20111122,22.21,22.22,21.95,22.04,34600
RWM,D,20111122,31.84,32.22,31.62,32.04,2462500
RWO,D,20111122,33.43,33.45,33.01,33.25,186200
RWR,D,20111122,59.84,60.16,59.23,59.57,219200
RWV,D,20111122,35.41,35.41,35.41,35.41,200
RWW,D,20111122,22.24,22.32,22.24,22.32,500
RWX,D,20111122,31.97,32.23,31.88,32.11,303300
RXD,D,20111122,24.5,24.83,24.38,24.45,7800
RXI,D,20111122,48.35,48.45,48.35,48.45,400
RXL,D,20111122,52.46,52.89,51.97,52.47,5300
RYE,D,20111122,60.9,60.92,60.82,60.87,2500
RYF,D,20111122,22.25,22.44,22.25,22.26,14300
RYH,D,20111122,62.85,63.01,62.85,63.01,400
RYJ,D,20111122,19.56,19.59,19.28,19.38,7200
RYT,D,20111122,48.71,49.05,48.24,48.54,5400
RYU,D,20111122,52.8,52.81,52.16,52.47,2900
RZG,D,20111122,47.89,47.96,47.36,47.42,9700
RZV,D,20111122,34.17,34.17,33.7,33.7,3600
SA,D,20111122,21.3,21.8,21.11,21.45,286700
SAA,D,20111122,37.73,37.96,36.67,37.09,14700
SAGG,D,20111122,37.52,37.55,37.52,37.55,6100
SAL,D,20111122,22.1,22.51,22.1,22.51,1200
SARA,D,20111122,5.12,5.12,4.71,4.81,25600
SBA,D,20111122,12.65,12.65,12.65,12.65,1000
SBB,D,20111122,27.58,27.77,27.38,27.72,50200
SBI,D,20111122,9.7,9.78,9.63,9.72,11700
SBM,D,20111122,40.91,41.55,40.84,41.31,4100
SBND,D,20111122,9.26,9.32,8.95,8.97,39800
SCC,D,20111122,18.12,18.33,17.94,18.1,12800
SCE-B,D,20111122,20.62,20.64,20.62,20.64,500
SCE-C,D,20111122,21.52,21.52,21.52,21.52,300
SCE-D,D,20111122,21.9,22.14,21.84,22.14,4000
SCE-E,D,20111122,24.1,24.1,24.1,24.1,200
SCHA,D,20111122,31.36,31.53,30.95,31.12,361200
SCHB,D,20111122,28.77,28.88,28.52,28.68,326000
SCHC,D,20111122,23.97,24.02,23.83,23.96,16100
SCHE,D,20111122,23.06,23.1,22.75,22.92,185200
SCHF,D,20111122,23.46,23.55,23.29,23.41,163900
SCHG,D,20111122,28.66,28.83,28.46,28.7,225200
SCHH,D,20111122,24.78,24.92,24.58,24.7,97300
SCHM,D,20111122,23.04,23.17,22.86,22.97,143200
SCHO,D,20111122,50.54,50.54,50.51,50.53,35700
SCHP,D,20111122,55.3,55.49,55.22,55.47,17900
SCHR,D,20111122,53.21,53.3,53.18,53.23,178600
SCHV,D,20111122,26.7,26.74,26.44,26.52,86300
SCHX,D,20111122,28.38,28.52,28.18,28.33,230500
SCHZ,D,20111122,51.36,51.36,51.28,51.35,22500
SCIF,D,20111122,10.31,10.4,10.25,10.3,31100
SCIN,D,20111122,12.82,12.84,12.75,12.84,6100
SCJ,D,20111122,43.39,43.39,42.93,43.31,18700
SCO,D,20111122,40.47,41.35,39.63,40.28,1505400
SCPB,D,20111122,30.12,30.15,30.06,30.06,158600
SCZ,D,20111122,34.86,34.87,34.37,34.49,1165300
SDA,D,20111122,9.41,9.74,9.3,9.4,6600
SDD,D,20111122,45.78,46.67,45.23,46.29,14800
SDIV,D,20111122,20.19,20.25,19.96,20.09,24600
SDK,D,20111122,50.62,51.07,50.44,51.07,1300
SDO-B,D,20111122,20.75,21.25,20.65,20.65,500
SDO-C,D,20111122,20.05,20.05,20,20.01,500
SDO-H,D,20111122,30.05,30.12,29.51,29.51,1100
SDOW,D,20111122,31.33,32.01,30.89,31.53,1021000
SDP,D,20111122,36.58,36.85,36.23,36.74,9600
SDS,D,20111122,22.05,22.38,21.8,22.14,32176600
SDY,D,20111122,51.49,51.91,51.27,51.53,1191300
SEA,D,20111122,14.19,14.2,13.85,13.91,75300
SEB,D,20111122,2000.1,2010,1918,1918,1200
SEF,D,20111122,40.79,41.17,40.6,41.06,346800
SFK,D,20111122,20.4,20.61,20.4,20.54,3800
SFLA,D,20111122,51.62,52.72,51.06,52.72,2900
SFSA,D,20111122,45.46,46.67,45.3,46.11,5700
SGA,D,20111122,35.04,37,34.3,35.45,3700
SGAR,D,20111122,52,52.19,51.95,51.95,4800
SGG,D,20111122,82.91,83.04,81.89,82.17,33600
SGOL,D,20111122,167.95,169.1,167.9,168.51,80100
SGS,D,20111122,2.66,2.82,2.66,2.75,10200
SH,D,20111122,43.1,43.42,42.85,43.19,8203500
SHM,D,20111122,24.28,24.31,24.24,24.3,471300
SHN,D,20111122,9.76,9.76,9.59,9.59,1600
SHV,D,20111122,110.25,110.25,110.22,110.22,270700
SHY,D,20111122,84.52,84.52,84.49,84.51,2871800
SHZ,D,20111122,2.3,2.3,2.07,2.14,233200
SIF,D,20111122,19.03,19.68,19.03,19.53,500
SIHI,D,20111122,0.48,0.51,0.48,0.49,223300
SIJ,D,20111122,48.19,48.88,47.98,48.74,13900
SIL,D,20111122,21.56,22.07,21.38,21.85,281700
SILU,D,20111122,1.32,1.35,1.31,1.31,123900
SIM,D,20111122,6.36,6.64,6.24,6.51,24000
SIVR,D,20111122,31.55,32.82,31.55,32.54,442900
SJB,D,20111122,39.87,40.12,39.69,40.11,35800
SJF,D,20111122,33.49,33.49,32.89,33.1,13100
SJH,D,20111122,51.89,53.1,51.41,52.54,4500
SKF,D,20111122,71.19,72.66,70.6,72.2,2423300
SKK,D,20111122,41.16,41.84,40.66,41.45,20700
SKOR,D,20111122,28.03,28.2,27.95,28.13,3500
SLI,D,20111122,17.7,18.11,17.7,18.11,62200
SLV,D,20111122,30.92,32.17,30.87,31.89,23765600
SLX,D,20111122,48,48.6,47.19,47.72,77100
SLY,D,20111122,62.14,62.2,61.4,61.63,12500
SLYG,D,20111122,106.75,106.75,105.35,105.75,700
SLYV,D,20111122,62.69,62.96,61.77,62.1,2800
SMB,D,20111122,17.53,17.6,17.51,17.56,19800
SMDD,D,20111122,21.3,21.92,20.96,21.51,169700
SMH,D,20111122,29.57,29.82,29.08,29.31,7586000
SMK,D,20111122,55.2,56.03,55.2,55.21,1300
SMMU,D,20111122,50.48,50.48,50.4,50.47,1400
SMN,D,20111122,20.71,21.17,20.29,20.91,1270400
SNT,D,20111122,0.19,0.22,0.19,0.22,31900
SOIL,D,20111122,12.58,12.6,12.4,12.53,141400
SOQ,D,20111122,2.55,2.57,2.43,2.46,20300
SOS,D,20111122,10.9,11.34,10.9,11.34,600
SOXL,D,20111122,26.68,27.5,25.51,26.01,473200
SOXS,D,20111122,62.6,65.27,60.59,64.07,113600
SPGH,D,20111122,43.19,43.41,42.99,43.21,6000
SPHB,D,20111122,17.97,18.08,17.77,17.92,20400
SPLV,D,20111122,24.35,24.37,24.15,24.22,987200
SPXU,D,20111122,16.2,16.57,15.93,16.29,16753300
SPY,D,20111122,119.41,120.1,118.52,119.19,216494800
SPYG,D,20111122,56.1,56.27,55.66,55.95,10100
SPYV,D,20111122,58.62,59.2,58.62,58.84,3500
SRS,D,20111122,44.4,44.83,43.52,44.29,536900
SRTY,D,20111122,16.98,17.58,16.63,17.33,1732800
SSG,D,20111122,49.05,50.43,48.25,49.95,42200
SSN,D,20111122,2.05,2.08,2.04,2.08,656300
SSO,D,20111122,41.71,42.19,41.08,41.54,15438000
SSY,D,20111122,1.64,1.7,1.45,1.7,18700
STIP,D,20111122,102.15,102.19,102.02,102.13,12000
STPP,D,20111122,41.41,41.41,41.41,41.41,100
STPZ,D,20111122,53.47,53.53,53.42,53.49,540100
STS,D,20111122,2.31,2.47,2.31,2.47,4000
SUB,D,20111122,106.06,106.24,106.03,106.08,24100
SVBL,D,20111122,0.55,0.58,0.53,0.54,102300
SVT,D,20111122,8.7,8.89,8.7,8.81,1700
SVXY,D,20111122,40.43,41.71,40.24,41.67,103800
SWH,D,20111122,45.65,45.84,45.41,45.41,1700
SYRG,D,20111122,3.48,3.48,3.3,3.4,8600
SZE,D,20111122,14.08,14.08,14.08,14.08,4500
SZK,D,20111122,23.82,23.82,23.29,23.62,2200
SZO,D,20111122,41.4,41.72,41,41.31,6200
SZR,D,20111122,23.92,24.13,23.92,24.02,1900
SZX,D,20111122,6.5,6.5,6.5,6.5,2000
TA,D,20111122,4.39,4.53,4.3,4.34,73700
TAN,D,20111122,2.76,2.87,2.75,2.83,640900
TAO,D,20111122,14.25,14.29,14.11,14.19,22200
TAT,D,20111122,1.31,1.33,1.25,1.28,1073200
TBAR,D,20111122,30.57,30.74,30.55,30.56,23900
TBF,D,20111122,31.77,31.87,31.5,31.5,218300
TBT,D,20111122,18.84,19,18.52,18.53,7657100
TBX,D,20111122,34.5,34.78,34.49,34.66,11900
TCX,D,20111122,0.75,0.76,0.75,0.75,46900
TDD,D,20111122,22.9,22.97,22.9,22.97,300
TDH,D,20111122,22.05,22.05,22.05,22.05,100
TDV,D,20111122,18.53,18.98,18.33,18.98,900
TDX,D,20111122,24.82,25.27,24.82,25.27,800
TENZ,D,20111122,86.07,86.15,85.92,85.92,700
TF,D,20111122,8.24,8.41,8.24,8.24,11500
TFI,D,20111122,23.36,23.39,23.32,23.38,324600
TGB,D,20111122,2.86,2.95,2.86,2.89,848200
TGC,D,20111122,0.74,0.78,0.74,0.74,86200
TGD,D,20111122,1.97,2.1,1.96,2.04,247300
TGR,D,20111122,29.68,29.68,29.52,29.68,400
THD,D,20111122,57.71,57.99,57.25,57.57,159700
THM,D,20111122,4.76,4.9,4.68,4.86,254600
TIK,D,20111122,6.09,6.12,6.05,6.05,3900
TIP,D,20111122,116.14,116.61,116.11,116.61,560300
TIPZ,D,20111122,58.07,58.2,57.91,58.14,349300
TIS,D,20111122,15.34,15.34,15.04,15.1,9100
TIV,D,20111122,0.19,0.21,0.18,0.18,742400
TLH,D,20111122,131.97,132.77,131.85,132.76,53100
TLL,D,20111122,48.9,49.55,48.44,48.91,17200
TLO,D,20111122,69.44,69.87,69.29,69.87,5400
TLR,D,20111122,0.66,0.69,0.63,0.65,73400
TLT,D,20111122,120.35,121.41,119.85,121.39,7866300
TMF,D,20111122,70.27,72.07,69.49,72.04,174900
TMP,D,20111122,38.12,38.38,37.83,37.9,10200
TMV,D,20111122,72.49,73.41,70.62,70.69,408100
TMW,D,20111122,89.12,89.5,88.78,89.03,2200
TNA,D,20111122,39.41,40.24,38,38.57,33623100
TOF,D,20111122,1.8,1.81,1.65,1.81,2500
TOK,D,20111122,36.61,37.32,36.36,36.41,25700
TPI,D,20111122,0.71,0.77,0.71,0.74,416800
TPLM,D,20111122,5.31,5.45,5.14,5.25,473900
TRND,D,20111122,24.08,24.08,24.05,24.06,8900
TRNM,D,20111122,22.31,22.34,22.31,22.31,2600
TRX,D,20111122,2.56,2.74,2.47,2.56,804300
TSH,D,20111122,33.5,33.58,33.3,33.58,2100
TSXV,D,20111122,10.71,10.71,10.71,10.71,200
TTH,D,20111122,26.91,27.06,26.89,26.91,4200
TTTM,D,20111122,0.39,0.39,0.38,0.38,5600
TUR,D,20111122,42.61,42.81,42.06,42.39,121600
TUZ,D,20111122,51.18,51.2,51.17,51.2,8500
TVIX,D,20111122,60.43,61.44,56.72,57,3148400
TVIZ,D,20111122,82.04,82.04,82.04,82.04,100
TWM,D,20111122,45.04,46.07,44.38,45.58,4462800
TWON,D,20111122,21.28,21.28,21.13,21.23,2500
TWQ,D,20111122,14.92,15.14,14.91,15.13,3000
TYBS,D,20111122,28.94,28.97,28.92,28.97,300
TYD,D,20111122,77.09,77.81,77.06,77.78,2400
TYH,D,20111122,34.97,35.47,33.99,34.99,886200
TYNS,D,20111122,34.85,34.85,34.85,34.85,100
TYO,D,20111122,28.49,28.66,28.31,28.31,10200
TYP,D,20111122,18.25,18.74,17.96,18.22,559900
TZA,D,20111122,34.26,35.47,33.54,34.95,24850100
TZE,D,20111122,30.94,31.35,30.94,30.99,1800
TZG,D,20111122,31.29,31.29,31.27,31.27,700
TZI,D,20111122,31.12,31.35,31.12,31.35,500
TZL,D,20111122,31.24,31.24,31.24,31.24,1200
TZO,D,20111122,31.14,31.14,30.91,30.99,17200
TZV,D,20111122,31.08,31.31,31.08,31.31,1400
TZY,D,20111122,23.9,23.9,23.9,23.9,1600
UAG,D,20111122,26.97,26.98,26.8,26.95,2700
UBC,D,20111122,21.78,21.78,21.75,21.75,200
UBM,D,20111122,19.42,19.43,19.4,19.43,1600
UBR,D,20111122,18.8,18.95,18.13,18.5,37500
UBT,D,20111122,132.69,134.85,131.76,134.85,88100
UCC,D,20111122,47.9,47.9,47.66,47.66,3100
UCD,D,20111122,27.45,27.45,27.02,27.02,700
UCI,D,20111122,21.61,21.74,21.52,21.71,23400
UCO,D,20111122,40.48,41.27,39.61,40.6,1605100
UDN,D,20111122,27.44,27.5,27.41,27.45,144400
UDOW,D,20111122,110.4,111.82,107.98,109.71,157400
UEC,D,20111122,2.9,2.92,2.72,2.77,360200
UGA,D,20111122,46.29,46.86,46.22,46.77,37000
UGE,D,20111122,70.23,71.01,69.47,70.23,15500
UGL,D,20111122,93.84,95.22,93.79,94.53,212800
UGLD,D,20111122,50.1,51,50.08,50.63,37800
UHN,D,20111122,33.98,34.5,33.98,34.45,16200
UJB,D,20111122,35.69,35.73,35.69,35.73,200
UKK,D,20111122,36.64,36.87,35.75,36.09,7100
UKW,D,20111122,39.19,40.19,39.02,39.59,16800
ULE,D,20111122,26.03,26.14,26.02,26.09,2700
ULU,D,20111122,0.3,0.32,0.3,0.31,2000
UMDD,D,20111122,51.06,51.81,49.62,50.49,58000
UMH,D,20111122,9.45,9.55,9.34,9.34,15600
UMH-A,D,20111122,25.5,25.5,25.26,25.5,2300
UMX,D,20111122,27.62,27.62,27.62,27.62,100
UNG,D,20111122,7.84,7.87,7.73,7.81,7490000
UNL,D,20111122,24.69,24.74,24.42,24.59,5100
UPG,D,20111122,1.65,1.65,1.62,1.62,1900
UPRO,D,20111122,51.76,52.64,50.56,51.44,4601200
UPV,D,20111122,21.85,22.13,21.59,21.78,33600
UPW,D,20111122,49.91,49.91,48.38,48.5,30300
UQM,D,20111122,1.82,1.82,1.67,1.69,76500
URA,D,20111122,8.49,8.57,8.41,8.46,70100
URE,D,20111122,44.04,44.47,43.18,43.7,304500
URG,D,20111122,0.95,0.98,0.94,0.94,113800
URTY,D,20111122,43.48,44.35,41.95,42.62,760600
URZ,D,20111122,1.83,1.86,1.77,1.78,231700
USCI,D,20111122,59.8,60.34,59.73,60.34,45500
USD,D,20111122,33.29,33.71,32.18,32.57,112600
USL,D,20111122,42.84,43.25,42.48,43.02,17600
USLV,D,20111122,44.96,50,44.78,48.82,595900
USO,D,20111122,37.72,38.12,37.33,37.82,9112800
UST,D,20111122,104.58,105,104.58,105,1500
USV,D,20111122,45.81,45.97,45.66,45.66,300
UTG,D,20111122,25.25,25.44,24.92,25.31,40600
UTH,D,20111122,106.56,106.56,105.43,105.83,6700
UUP,D,20111122,22.05,22.09,22.01,22.04,5219700
UUPT,D,20111122,20.58,20.6,20.5,20.56,10500
UVE,D,20111122,3.52,3.6,3.5,3.5,135000
UVG,D,20111122,23.65,23.65,23.6,23.6,200
UVT,D,20111122,22.24,22.57,21.98,22.37,8700
UVU,D,20111122,28.73,28.85,28.38,28.83,3100
UVXY,D,20111122,22.97,23.42,21.66,21.78,180400
UWC,D,20111122,65.75,65.75,65.75,65.75,300
UWM,D,20111122,31.59,32.03,30.84,31.18,2254500
UWN,D,20111122,1.49,1.54,1.45,1.5,30100
UXI,D,20111122,37.06,37.4,36.37,36.86,24200
UXJ,D,20111122,24.43,24.43,23.89,24.2,900
UYG,D,20111122,38.8,39.13,38,38.18,1551200
UYM,D,20111122,30.61,31.29,29.98,30.35,1760700
VAW,D,20111122,71.94,72.62,71.35,71.66,35600
VB,D,20111122,67.03,67.48,66.3,66.69,338800
VBK,D,20111122,73.31,73.88,72.55,73.01,143600
VBR,D,20111122,60.51,60.74,59.83,60.16,107100
VCF,D,20111122,13.58,13.6,13.46,13.46,8600
VCR,D,20111122,59.41,60.04,59.24,59.68,112100
VDC,D,20111122,78,78.62,77.8,78.1,60600
VDE,D,20111122,98.03,98.76,96.8,97.32,129500
VEA,D,20111122,30.39,30.56,30.16,30.35,2170900
VEU,D,20111122,39.67,39.85,39.3,39.55,2005900
VFH,D,20111122,25.81,25.96,25.59,25.67,96800
VFL,D,20111122,12.62,12.62,12.6,12.61,3500
VGK,D,20111122,41.27,41.5,40.94,41.16,1831500
VGT,D,20111122,60.37,60.58,59.72,60.24,193700
VGZ,D,20111122,3.32,3.56,3.31,3.42,632400
VHC,D,20111122,19.87,20.97,19.44,19.85,558300
VHT,D,20111122,57.49,58.02,57.44,57.74,151600
VIG,D,20111122,51.98,52.35,51.7,51.94,1610700
VIIX,D,20111122,102.85,104.05,100.71,100.71,217100
VIOG,D,20111122,60.53,60.7,59.88,60.14,6400
VIOO,D,20111122,58.09,58.09,57.38,57.68,1400
VIOV,D,20111122,55.76,55.76,55.33,55.43,1200
VIS,D,20111122,59.29,59.68,58.86,59.19,41700
VIXM,D,20111122,86.86,87.79,85.96,86,26100
VIXY,D,20111122,102.02,102.79,98.94,99.11,281000
VKI,D,20111122,12.29,12.4,12.27,12.4,43200
VKL,D,20111122,12.2,12.3,12.13,12.24,25700
VMM,D,20111122,13.25,13.28,13.17,13.27,7700
VMV,D,20111122,12.19,12.24,12.14,12.14,7200
VNM,D,20111122,15.67,15.69,15.38,15.52,57800
VNQ,D,20111122,53.77,54.25,53.39,53.74,2021200
VO,D,20111122,69.69,70.22,69.19,69.66,185600
VOE,D,20111122,49.79,50.08,49.41,49.63,56900
VOG,D,20111122,2.3,2.34,2.29,2.32,133400
VOO,D,20111122,54.6,54.9,54.19,54.46,526500
VOOG,D,20111122,57.75,58.04,57.47,57.69,2300
VOOV,D,20111122,51.73,51.88,51.73,51.75,2200
VOT,D,20111122,58.2,58.61,57.67,58.13,51100
VOX,D,20111122,60.67,60.67,59.94,60.28,87900
VPL,D,20111122,48.31,48.55,48,48.3,135400
VPU,D,20111122,72.93,73,71.93,72.1,54800
VQT,D,20111122,127.25,127.25,126.89,126.89,6000
VRD,D,20111122,29.92,30,29.92,30,2900
VRNG,D,20111122,1.45,1.45,1.37,1.38,5200
VROM,D,20111122,11.28,11.28,11.28,11.28,100
VSR,D,20111122,3.05,3.07,2.85,3,16200
VSS,D,20111122,79,79.2,78.47,78.75,90500
VT,D,20111122,42.31,42.54,42,42.26,126600
VTG,D,20111122,1.19,1.21,1.12,1.12,1657800
VTI,D,20111122,61.13,61.49,60.68,61.01,1586500
VTV,D,20111122,49.28,49.44,48.84,49.03,417000
VUG,D,20111122,59.59,59.96,59.16,59.59,434000
VV,D,20111122,54.54,54.83,54.16,54.44,190900
VWO,D,20111122,38.36,38.6,37.95,38.29,18264900
VXF,D,20111122,49.93,50.26,49.5,49.81,66900
VXX,D,20111122,47.77,48.21,46.34,46.42,24120700
VXZ,D,20111122,70.55,71.71,70.16,70.35,385000
VYM,D,20111122,42.35,42.5,42.05,42.22,528700
VZZB,D,20111122,60.01,60.26,58.71,58.83,56400
WAC,D,20111122,21.11,21.55,20.97,21.4,296600
WCAT,D,20111122,39.55,39.78,39.55,39.72,2000
WDTI,D,20111122,46.35,46.4,46.22,46.4,163000
WEX,D,20111122,0.42,0.42,0.4,0.4,300
WFVK,D,20111122,26.73,26.73,26.69,26.69,2800
WGA,D,20111122,2.04,2.04,2.04,2.04,500
WIP,D,20111122,56.89,57.07,56.7,56.73,95200
WIS.P,D,20111122,102,102.75,102,102.5,100
WITE,D,20111122,51.69,53.15,51.69,52.97,2000
WMCR,D,20111122,15.26,15.37,15.25,15.33,7400
WMW,D,20111122,11.46,11.46,11.24,11.28,2300
WPS,D,20111122,27.6,27.8,27.56,27.63,5200
WREI,D,20111122,29.64,29.64,29.46,29.57,300
WRN,D,20111122,1.84,1.84,1.73,1.73,64600
WSO.B,D,20111122,60.32,60.32,60.07,60.07,200
WSR,D,20111122,11.76,12.13,11.62,11.77,27800
WTT,D,20111122,1.14,1.21,1.13,1.2,60200
WYY,D,20111122,0.75,0.76,0.71,0.74,22100
WZE,D,20111122,0.14,0.17,0.14,0.16,323600
XBI,D,20111122,61.12,62.28,60.93,61.98,203700
XES,D,20111122,34.01,34.5,33.59,33.83,269700
XFN,D,20111122,0.39,0.4,0.37,0.37,99100
XG,D,20111122,7.99,8.49,7.65,8.43,258000
XGC,D,20111122,15.96,15.96,15.8,15.86,900
XHB,D,20111122,15.55,15.76,15.38,15.56,4062600
XHE,D,20111122,45.59,46,45.52,45.82,2700
XIV,D,20111122,5.08,5.23,5.03,5.21,6292000
XLB,D,20111122,32.7,32.93,32.31,32.43,15024800
XLE,D,20111122,66.86,67.3,65.88,66.3,18698400
XLF,D,20111122,12.18,12.25,12.06,12.08,66213500
XLG,D,20111122,85.93,86.2,85.32,85.82,6000
XLI,D,20111122,32.15,32.19,31.72,31.95,19366500
XLK,D,20111122,24.72,24.86,24.53,24.73,4616800
XLP,D,20111122,30.49,30.82,30.49,30.59,5778500
XLU,D,20111122,34.22,34.24,33.7,33.79,15889800
XLV,D,20111122,32.21,32.45,32.12,32.3,5162000
XLY,D,20111122,37.23,37.46,36.91,37.27,3933600
XME,D,20111122,49.9,50.53,48.86,49.48,2904600
XMPT,D,20111122,26.15,26.15,26.15,26.15,800
XOIL,D,20111122,12.92,12.92,12.82,12.82,5800
XOP,D,20111122,51.53,52.33,50.64,51.29,5567200
XPH,D,20111122,47.12,47.39,46.87,47.23,34200
XPL,D,20111122,1.51,1.59,1.51,1.54,17400
XPO,D,20111122,9.34,9.48,9.11,9.2,42400
XPP,D,20111122,44.14,44.85,43.04,44.06,49200
XRA,D,20111122,3.12,3.22,3.1,3.13,281400
XRO,D,20111122,22.14,22.18,22.14,22.18,700
XRT,D,20111122,50.6,50.96,49.99,50.28,6823500
XSD,D,20111122,44.56,44.56,43.86,43.86,6900
XTL,D,20111122,40.36,40.82,40.36,40.66,1200
XTN,D,20111122,42.25,42.39,42.14,42.39,400
XVIX,D,20111122,22.24,22.45,22.23,22.34,19300
XVZ,D,20111122,59.24,59.49,59.11,59.17,25200
XXV,D,20111122,30.74,31.01,30.74,31,26200
YANG,D,20111122,19.7,20.2,18.98,19.19,79700
YAO,D,20111122,21.68,21.83,21.45,21.71,15000
YCL,D,20111122,36.5,36.55,36.5,36.55,700
YCS,D,20111122,41.01,41.1,40.93,40.95,243800
YINN,D,20111122,18.19,18.28,17.39,18.07,87100
YMI,D,20111122,1.53,1.53,1.03,1.35,7568200
YXI,D,20111122,47.29,47.29,46.6,46.92,3100
ZBB,D,20111122,0.6,0.6,0.56,0.57,189300
ZIV,D,20111122,10.79,10.8,10.79,10.8,8200
ZROZ,D,20111122,110.22,112,109.7,112,10600
ZSL,D,20111122,13.15,13.18,12.07,12.34,10615200