stock indices and chart

HISTORICAL DATA




Date Open High Low Close Volume Open Interest

06/02/10 1,073 1,099 1,072 1,098 3,938,249,472 0

06/01/10 1,087 1,095 1,070 1,071 4,126,475,776 0

05/28/10 1,103 1,103 1,085 1,089 4,024,033,536 0

05/27/10 1,074 1,104 1,074 1,103 4,293,988,608 0

05/26/10 1,076 1,091 1,066 1,068 4,269,813,504 0

05/25/10 1,067 1,075 1,041 1,074 4,291,521,536 0

05/24/10 1,085 1,090 1,073 1,074 4,286,168,576 0

05/21/10 1,067 1,090 1,056 1,088 0 0

05/20/10 1,107 1,107 1,072 1,072 4,278,482,432 0



FUNDAMENTALS



Sector: Index

Industry:

52wk range: 826.83 - 1,213.92

Stock indices

IBH Biotech Holdrs Index 91.49 86.64 91.44 0 4.80 5.54


ICK ISE CHINDIA INDEX 50.07 48.66 50.07 0 1.51 3.11

IDP AMEX FRO SETTLEMENT INTC 21.51 21.30 21.51 0 0.08 0.37

IDX S&P 400 Midcap Index 762.2 742.2 762.2 0 19.7 2.65

IEB DYNAMIC LARGE CAP INTELL 1,479 1,444 1,478 0 33 2.27

IEK DYNAMIC MID CAP INTELL 1,737 1,690 1,737 0 47 2.79

IEY DYNAMIC SMALL CAP INTELL 1,847 1,795 1,847 0 42 2.33

IIB SEMI INDS PLUS 5.480 5.290 5.480 0 0.190 3.59

IIG S&P BARRA GROWTH 564.0 549.8 563.9 0 14.3 2.61

III CBOE INTERNET INDEX 254.6 247.9 254.6 0 5.3 2.11

IIV S&P BARRA VALUE 526.3 514.0 526.1 0 13.2 2.56

IIX AMEX Interactive Week Intr New 238.4 231.6 238.4 0 6.1 2.64

ILH Dynamic Lg Cap Gr Intellidex 1,265 1,233 1,265 0 31 2.50

ILJ Dynamic Mid Cp Gr Intellidex 1,857 1,804 1,857 0 52 2.86

ILK Dynamic Sml Cp Gr Intellidex 1,628 1,580 1,628 0 39 2.44

ILP Dynamic Mid Cp Valu Intellidex 1,623 1,582 1,623 0 41 2.58

ILR DYNAMIC AGR GRWTH INTLDX 1,812 1,764 1,811 0 42 2.36

ILU DYNAMIC DEEP VAL INTELDX 1,893 1,844 1,893 0 48 2.59

ILW Dynamic Lg Cp Valu Intellidex 1,608 1,567 1,608 0 40 2.58

ILZ Dynamic Sml Cp Valu Intellidex 1,809 1,758 1,809 0 38 2.14

INDS Nasdaq Industrial 1,803 1,755 1,803 0 46 2.61

INSR Nasdaq Inurance 3,636 3,560 3,636 0 85 2.39

IPH Pharmaceutical Holdrs Index 59.89 58.84 59.87 0 0.91 1.54

IQX S&P 500 EQUAL WEIGHT 1,640 1,596 1,640 0 45 2.82

IQZ S&P 1000 4,281 4,164 4,281 0 112 2.69

IRH Retail Holdrs Index 97.84 96.24 97.83 0 1.46 1.51

IRX 13-WEEK TREASURY BILL 0.1500 0.1400 0.1400 0 0.0000 0.00

ITH Telecom Holdrs Index 23.19 22.75 23.19 0 0.44 1.93

IUI S& P IURANCE INDEX 168.7 163.4 168.6 0 5.2 3.18

IUX Russell 2000 Stock Index 660.5 640.4 660.5 0 19.6 3.05

IWH Wireless Holdrs Index 41.29 40.23 41.29 0 0.99 2.46

IXB Materials Select Sector Index 316.0 306.4 315.9 0 9.5 3.11

IXBK NDAQ BANK 1,811 1,763 1,811 0 52 2.95

IXCO Nasdaq Computer 1,158 1,129 1,157 0 26 2.30

IXD Industrial 15 Index 140.0 136.9 140.0 0 2.7 1.98

IXE The Energy Select Sector Index 527.4 503.8 527.4 0 23.6 4.69

IXF Nasdaq Financial 100 2,068 2,013 2,068 0 60 2.97

IXFN NDAQ OTHER FINANCE 3,618 3,519 3,618 0 104 2.97

IXI Industrial Select Sector Index 295.8 288.1 295.7 0 7.3 2.54

IXID NDAQ INDUSTRIAL 1,803 1,755 1,803 0 46 2.61

IXIS NDAQ IURANCE 3,636 3,560 3,636 0 85 2.39

IXK NDAQ COMPUTER 1,158 1,129 1,157 0 26 2.30

IXM Financial Select Sector Index 147.7 143.3 147.7 0 4.4 3.04

IXR Consumer Staples Select Sector Index 266.1 261.6 266.1 0 4.5 1.72

IXT Technology Select Sector Index 218.8 213.9 218.7 0 4.6 2.15

IXTC Nasdaq Telecommunications 204.2 198.3 204.2 0 4.8 2.38

IXTR NDAQ TRAPORTATION 2,086 2,030 2,086 0 69 3.43

IXU Utilities Select Sector Index 287.9 281.9 287.9 0 6.0 2.12

IXUT NDAQ TELECOMMUNICATIO 204.2 198.3 204.2 0 4.8 2.38

IXV Healthcare Select Sector Index 292.4 285.6 292.3 0 6.7 2.36

IXY Consumer Discretionary Select Sector 325.4 317.8 325.4 0 7.7 2.41

IXZ ISE 250 INDEX 203.6 198.8 203.5 0 5.0 2.52

Stock indices

HCX S& P HEALTHCARE INDEX 337.4 329.7 337.4 0 7.8 2.35


HDN FT DJ INTERNET INDX IOPV 25.64 24.41 25.59 0 0.62 2.48

HDX FT DB STRATEGIC VAL IOPV 19.86 19.40 19.85 0 0.41 2.11

HEM AMEX FRO SETTLEMENT HD 33.83 33.55 33.63 0 0.20 0.59

HGX Phlx Hsg Sector Index 106.6 104.3 106.6 0 2.4 2.29

HHI Merrill Lynch Internet Holders 54.56 53.10 54.56 0 1.16 2.17

HIGA AMEX NEW HIGHS 8.000 3.000 8.000 0 0.000 0.00

HIGD OTC NEW HIGHS 10.000 1.000 10.000 0 0.000 0.00

HIGN NYSE NEW HIGHS 59.00 10.00 59.00 0 0.00 0.00

HIGQ NASD NEW HIGHS 27.00 7.00 27.00 0 0.00 0.00

HKO AMEX Hong Kong Opt Flt Rt Index 352.1 352.1 352.1 0 0.6 0.18

HKT HKT INDEX 92.93 90.70 92.93 0 0.79 0.86

HKX AMEX Hong Kong 30 Index 888.0 888.0 888.0 0 1.7 0.19

HMO AMEX M S Healthcare Payor Index 1,506 1,463 1,506 0 43 2.97

HMV MORGAN STANLEY HEALTHCARE PAYOR 1,413 1,413 1,413 0 0 0.00

HSI Hang Seng 19,656 19,372 19,472 0 0 0.00

HSS AMEX INDICATIVE VALUE FOR WACHO 6.440 6.270 6.440 0 0.160 2.55

HUI AMEX Gold Bugs Index 462.6 451.7 462.3 0 8.9 1.96

HUV AMEX GOLD BUGS INDEX FINAL SETT 420.4 420.4 420.4 0 0.0 0.00

HVX MKT VECTOR ENV SERV IOPV 42.69 41.30 42.62 0 1.30 3.15

HWI AMEX Computer Hardware Index 295.7 287.6 295.6 0 8.0 2.77

HWO COMPUTER HARDWARE INDEX FNL SET 278.3 278.3 278.3 0 41.0 12.84

HXC USX CHINA INDEX 5,197 5,062 5,196 0 121 2.38