| Code | Name | High | Low | Close | Volume | Change |
|---|
| HBM | PDR HOMEBUILDERS INDEX FUND | 14.31 | 13.74 | 13.82 | 0 | 0.50 |  | 3.49 |
| HCX | S& P HEALTHCARE INDEX | 352.4 | 348.8 | 351.7 | 0 | 1.9 |  | 0.55 |
| HDN | FT DJ INTERNET INDX IOPV | 23.77 | 23.63 | 23.73 | 0 | 0.06 | | 0.25 |
| HDX | FT DB STRATEGIC VAL IOPV | 20.08 | 19.96 | 20.04 | 0 | 0.00 |  | 0.00 |
| HEM | AMEX FRO SETTLEMENT HD | 27.55 | 27.55 | 27.55 | 0 | 0.00 | | 0.00 |
| HEY | POWERSHARES IPV | 7.830 | 7.700 | 7.820 | 0 | 0.100 | | 1.30 |
| HGX | Phlx Hsg Sector Index | 101.16 | 97.85 | 98.77 | 0 | 2.58 | | 2.55 |
| HHI | Merrill Lynch Internet Holders | 56.77 | 56.31 | 56.43 | 0 | 0.34 | | 0.60 |
| HHO | ISE-B& S WATER INDEX | 70.12 | 69.46 | 70.03 | 0 | 0.09 | | 0.13 |
| HIGA | AMEX NEW HIGHS | 22.00 | 6.00 | 22.00 | 0 | 4.00 | | 22.22 |
| HIGD | OTC NEW HIGHS | 17.00 | 2.00 | 17.00 | 0 | 8.00 | | 32.00 |
| HIGN | NYSE NEW HIGHS | 73.00 | 17.00 | 73.00 | 0 | 11.00 | | 17.74 |
| HIGQ | NASD NEW HIGHS | 40.00 | 12.00 | 40.00 | 0 | 1.00 | | 2.56 |
| HKB | POWERSHARES DYNAMIC BULDING & C | 12.31 | 12.12 | 12.30 | 0 | 0.13 | | 1.07 |
| HKC | POWERSHARES DYNAMIC ENRG EXPLOR | 17.61 | 17.31 | 17.59 | 0 | 0.16 | | 0.92 |
| HKI | POWERSHARES DYNAMIC IURANCE | 14.23 | 14.04 | 14.19 | 0 | 0.15 | | 1.07 |
| HKM | POWERSHARES DYNAMIC OIL & GAS S | 18.57 | 18.12 | 18.50 | 0 | 0.27 | | 1.48 |
| HKO | AMEX Hong Kong Opt Flt Rt Index | 398.5 | 398.5 | 398.5 | 0 | 3.0 | | 0.74 |
| HKP | POWERSHARES DYNAMIC RETAIL | 16.13 | 15.90 | 16.11 | 0 | 0.12 | | 0.75 |
| HKR | POWERSHARES DYNAMIC AERSPC & DE | 16.70 | 16.44 | 16.66 | 0 | 0.22 | | 1.34 |
| HKT | HKT INDEX | 118.9 | 117.3 | 117.3 | 0 | 3.2 | | 2.67 |
| HKV | POWERSHARES DYNAMIC UTILITIES | 14.96 | 14.69 | 14.92 | 0 | 0.18 | | 1.22 |
| HKX | AMEX Hong Kong 30 Index | 999.4 | 999.4 | 999.4 | 0 | 7.4 | | 0.74 |
| HKZ | POWERSHARES DYN TELE & WIRELESS | 12.96 | 12.66 | 12.94 | 0 | 0.28 | | 2.21 |
| HMO | AMEX M S Healthcare Payor Index | 1,309 | 1,297 | 1,306 | 0 | 1 | | 0.09 |
| HMV | MORGAN STANLEY HEALTHCARE PAYOR | 1,300 | 1,300 | 1,300 | 0 | 151 | | 13.19 |
| HSI | Hang Seng | 22,585 | 22,376 | 22,456 | 0 | 187 | | 0.83 |
| HSS | AMEX INDICATIVE VALUE FOR WACHO | 5.400 | 5.340 | 5.370 | 0 | 0.030 | | 0.56 |
| HSX | ISE CCM HOMELAND SECURITY INDEX | 79.10 | 78.50 | 78.82 | 0 | 0.27 | | 0.34 |
| HUI | AMEX Gold Bugs Index | 477.2 | 464.3 | 472.6 | 0 | 4.6 | | 0.96 |
| HUV | AMEX GOLD BUGS INDEX FINAL SETT | 467.8 | 467.8 | 467.8 | 0 | 26.7 | | 6.05 |
| HVX | MKT VECTOR ENV SERV IOPV | 40.64 | 40.33 | 40.50 | 0 | 0.19 | | 0.47 |
| HVY | ISE GOLD INDEX | 81.93 | 79.79 | 81.42 | 0 | 0.51 | | 0.62 |
| HWB | POWERSHARES DYNAMIC MID CAP VAL | 13.88 | 13.67 | 13.85 | 0 | 0.18 | | 1.32 |
| HWI | AMEX Computer Hardware Index | 293.9 | 288.1 | 289.9 | 0 | 4.0 | | 1.37 |
| HWO | COMPUTER HARDWARE INDEX FNL SET | 290.1 | 290.1 | 290.1 | 0 | 1.5 | | 0.52 |
| HXC | USX CHINA INDEX | 5,471 | 5,422 | 5,468 | 0 | 3 | | 0.06 |
| HXZ | POWERSHARES ZACKS MICRO CAP NAV | 9.950 | 9.840 | 9.940 | 0 | 0.090 | | 0.91 |