| Code | Name | High | Low | Close | Volume | Change |
|---|
| IBH | Biotech Holdrs Index | 96.14 | 94.22 | 95.80 | 0 | 1.38 |  | 1.46 |
| ICK | ISE CHINDIA INDEX | 47.80 | 47.15 | 47.65 | 0 | 0.09 | | 0.19 |
| IDP | AMEX FRO SETTLEMENT INTC | 18.98 | 18.80 | 18.97 | 0 | 0.04 | | 0.21 |
| IDX | S&P 400 Midcap Index | 685.9 | 675.6 | 681.4 | 0 | 1.0 |  | 0.15 |
| IEB | DYNAMIC LARGE CAP INTELL | 1,432 | 1,418 | 1,429 | 0 | 4 | | 0.28 |
| IEK | DYNAMIC MID CAP INTELL | 1,561 | 1,543 | 1,558 | 0 | 3 | | 0.21 |
| IEY | DYNAMIC SMALL CAP INTELL | 1,638 | 1,616 | 1,631 | 0 | 1 | | 0.03 |
| IIB | SEMI INDS PLUS | 4.520 | 4.430 | 4.450 | 0 | 0.030 | | 0.67 |
| IIG | S&P BARRA GROWTH | 560.5 | 554.3 | 559.2 | 0 | 1.1 | | 0.20 |
| III | CBOE INTERNET INDEX | 243.9 | 240.3 | 243.8 | 0 | 0.2 | | 0.09 |
| IIV | S&P BARRA VALUE | 503.4 | 497.2 | 502.5 | 0 | 1.5 | | 0.30 |
| IIX | AMEX Interactive Week Intr New | 219.6 | 217.0 | 219.5 | 0 | 0.6 | | 0.27 |
| ILH | Dynamic Lg Cap Gr Intellidex | 1,255 | 1,240 | 1,252 | 0 | 5 | | 0.43 |
| ILJ | Dynamic Mid Cp Gr Intellidex | 1,666 | 1,648 | 1,663 | 0 | 4 | | 0.23 |
| ILK | Dynamic Sml Cp Gr Intellidex | 1,413 | 1,392 | 1,406 | 0 | 0 | | 0.01 |
| ILP | Dynamic Mid Cp Valu Intellidex | 1,465 | 1,448 | 1,464 | 0 | 5 | | 0.31 |
| ILR | DYNAMIC AGR GRWTH INTLDX | 1,627 | 1,606 | 1,623 | 0 | 5 | | 0.34 |
| ILU | DYNAMIC DEEP VAL INTELDX | 1,733 | 1,712 | 1,726 | 0 | 2 | | 0.13 |
| ILW | Dynamic Lg Cp Valu Intellidex | 1,549 | 1,535 | 1,547 | 0 | 4 | | 0.24 |
| ILZ | Dynamic Sml Cp Valu Intellidex | 1,640 | 1,617 | 1,636 | 0 | 2 | | 0.11 |
| INDS | Nasdaq Industrial | 1,639 | 1,613 | 1,634 | 0 | 8 | | 0.50 |
| INSR | Nasdaq Inurance | 3,430 | 3,389 | 3,415 | 0 | 11 | | 0.31 |
| IPH | Pharmaceutical Holdrs Index | 62.83 | 62.15 | 62.78 | 0 | 0.15 | | 0.24 |
| IQX | S&P 500 EQUAL WEIGHT | 1,512 | 1,492 | 1,507 | 0 | 2 | | 0.10 |
| IQZ | S&P 1000 | 3,822 | 3,763 | 3,796 | 0 | 6 | | 0.17 |
| IRH | Retail Holdrs Index | 92.66 | 91.39 | 92.54 | 0 | 1.11 | | 1.21 |
| IRX | 13-WEEK TREASURY BILL | 0.0600 | 0.0400 | 0.0400 | 0 | 0.0100 | | 33.33 |
| ITH | Telecom Holdrs Index | 23.33 | 23.15 | 23.31 | 0 | 0.07 | | 0.30 |
| IUI | S& P IURANCE INDEX | 161.8 | 159.2 | 161.4 | 0 | 0.6 | | 0.34 |
| IUX | Russell 2000 Stock Index | 584.0 | 574.8 | 580.4 | 0 | 0.8 | | 0.14 |
| IWH | Wireless Holdrs Index | 45.28 | 44.77 | 45.19 | 0 | 0.06 | | 0.13 |
| IXB | Materials Select Sector Index | 319.8 | 313.6 | 317.0 | 0 | 0.7 | | 0.23 |
| IXBK | NDAQ BANK | 1,564 | 1,545 | 1,561 | 0 | 5 | | 0.31 |
| IXCO | Nasdaq Computer | 1,069 | 1,054 | 1,065 | 0 | 3 | | 0.27 |
| IXD | Industrial 15 Index | 135.7 | 134.3 | 135.5 | 0 | 0.3 | | 0.25 |
| IXE | The Energy Select Sector Index | 577.0 | 566.8 | 571.5 | 0 | 2.2 | | 0.38 |
| IXF | Nasdaq Financial 100 | 1,880 | 1,853 | 1,876 | 0 | 4 | | 0.24 |
| IXFN | NDAQ OTHER FINANCE | 3,466 | 3,413 | 3,465 | 0 | 1 | | 0.02 |
| IXI | Industrial Select Sector Index | 269.0 | 265.5 | 268.5 | 0 | 2.5 | | 0.92 |
| IXID | NDAQ INDUSTRIAL | 1,639 | 1,613 | 1,635 | 0 | 9 | | 0.58 |
| IXIS | NDAQ IURANCE | 3,430 | 3,389 | 3,416 | 0 | 9 | | 0.27 |
| IXK | NDAQ COMPUTER | 1,069 | 1,054 | 1,065 | 0 | 3 | | 0.24 |
| IXM | Financial Select Sector Index | 143.3 | 140.9 | 142.7 | 0 | 0.7 | | 0.45 |
| IXR | Consumer Staples Select Sector Index | 261.5 | 259.3 | 261.5 | 0 | 0.9 | | 0.34 |
| IXT | Technology Select Sector Index | 212.9 | 210.9 | 212.5 | 0 | 0.3 | | 0.13 |
| IXTC | Nasdaq Telecommunications | 207.1 | 204.4 | 206.0 | 0 | 0.6 | | 0.30 |
| IXTR | NDAQ TRAPORTATION | 1,816 | 1,786 | 1,810 | 0 | 11 | | 0.59 |
| IXU | Utilities Select Sector Index | 293.1 | 290.2 | 291.5 | 0 | 0.7 | | 0.25 |
| IXUT | NDAQ TELECOMMUNICATIO | 207.1 | 204.4 | 206.4 | 0 | 0.2 | | 0.10 |
| IXV | Healthcare Select Sector Index | 293.0 | 289.7 | 292.8 | 0 | 1.2 | | 0.41 |
| IXY | Consumer Discretionary Select Sector | 280.8 | 276.5 | 280.2 | 0 | 2.8 | | 1.02 |
| IXZ | ISE 250 INDEX | 201.3 | 199.2 | 201.0 | 0 | 0.6 | | 0.28 |