| Code | Name | High | Low | Close | Volume | Change |
| RAG | Cboe Russell 3000 Growth Index | 385.9 | 381.8 | 385.0 | 0 | 1.0 |  | 0.26 |
| RAV | Cboe Russell 3000 Value Index | 719.3 | 709.8 | 716.9 | 0 | 0.9 |  | 0.12 |
| RDG | Cboe Russell Midcap Growth Index | 338.8 | 334.4 | 337.6 | 0 | 0.4 |  | 0.10 |
| RDL | FIRST TRST MSTAR DIV LDR | 13.34 | 13.22 | 13.30 | 0 | 0.01 |  | 0.08 |
| RDM | FT DJ SEL MICRO CAP INDEX FUND | 16.58 | 16.32 | 16.43 | 0 | 0.06 |  | 0.36 |
| RIS | AMEX FRO SETTLEMENT MSFT | 28.46 | 28.30 | 28.46 | 0 | 0.10 |  | 0.35 |
| RJY | S.V. FOR AMEX MINI-NATURAL GAS | 53.69 | 53.69 | 53.69 | 0 | 2.45 |  | 4.78 |
| RLG | Cboe 1000 Growth Index | 475.9 | 471.0 | 475.0 | 0 | 1.3 |  | 0.27 |
| RLX | S& P RETAIL INDEX | 395.6 | 388.8 | 394.7 | 0 | 6.0 |  | 1.54 |
| RMC | Cboe Russell Midcap Index | 768.0 | 757.4 | 764.4 | 0 | 0.3 |  | 0.04 |
| RMV | Cboe Russell Midcap Value Index | 798.9 | 787.3 | 794.4 | 0 | 1.4 |  | 0.17 |
| RMZ | THE MSCI REIT INDEX | 551.0 | 538.0 | 542.8 | 0 | 9.1 |  | 1.64 |
| RND | ISE BIO-PHARMACEUTICALS INDEX | 41.78 | 41.33 | 41.75 | 0 | 0.11 |  | 0.26 |
| RNG | | 17.93 | 17.16 | 17.41 | 0 | 0.39 |  | 2.19 |
| RPE | AMEX Elec Pwr&Nat Gas Infrastr | 158.7 | 155.6 | 156.9 | 0 | 0.0 |  | 0.01 |
| RTF | RUSSELL TOP 50 INDEX | 802.8 | 794.9 | 802.3 | 0 | 2.5 |  | 0.31 |
| RTS | RTSI Index | 1,363 | 1,326 | 1,338 | 67,082 | 11 |  | 0.84 |
| RUA | Russell 3000 Index | 624.6 | 617.3 | 622.9 | 0 | 1.2 |  | 0.19 |
| RUF | ISE HOMEBUILDERS INDEX | 9.810 | 9.470 | 9.670 | 0 | 0.060 |  | 0.62 |
| RUI | Russell 1000 Index | 586.5 | 579.8 | 585.0 | 0 | 1.3 |  | 0.22 |
| RUJ | Cboe Russell Value Index | 807.6 | 794.9 | 801.6 | 0 | 2.9 |  | 0.36 |
| RUO | Cboe Russell 2000 Growth Index | 321.0 | 315.9 | 319.3 | 0 | 0.3 |  | 0.10 |
| RUT | Russell 2000 Index | 584.0 | 574.8 | 577.4 | 0 | 3.7 |  | 0.64 |
| RVX | CBOE RUSSELL 2000 VOLATILITY IN | 34.35 | 32.14 | 32.18 | 0 | 1.27 |  | 3.80 |
| RWB | POWERSHARES DYNAMIC SMALL CAP V | 12.75 | 12.54 | 12.71 | 0 | 0.14 |  | 1.11 |
| RXH | AMEX M S Healthcare Providr Index | 477.8 | 467.1 | 471.2 | 0 | 5.0 |  | 1.04 |
| RXP | AMEX M S Healthcare Products Index | 1,420 | 1,405 | 1,419 | 0 | 4 |  | 0.26 |
| RXS | Phlx Drug Index | 174.0 | 172.2 | 173.9 | 0 | 0.2 |  | 0.12 |
| RZP | AMEX FRO SETTLEMENT XLF | 14.26 | 14.14 | 14.26 | 0 | 0.04 |  | 0.28 |