| Code | Name | High | Low | Close | Volume | Change |
| HBM | PDR HOMEBUILDERS INDEX FUND | 11.77 | 11.29 | 11.30 | 0 | 0.47 |  | 3.99 |
| HCX | S& P HEALTHCARE INDEX | 306.4 | 299.2 | 299.3 | 0 | 7.1 |  | 2.32 |
| HDN | FT DJ INTERNET INDX IOPV | 18.83 | 18.19 | 18.23 | 0 | 0.60 |  | 3.19 |
| HDX | FT DB STRATEGIC VAL IOPV | 16.70 | 16.15 | 16.16 | 0 | 0.53 |  | 3.18 |
| HEM | AMEX FRO SETTLEMENT HD | 23.70 | 22.92 | 22.92 | 0 | 0.78 |  | 3.29 |
| HEY | POWERSHARES IPV | 6.140 | 5.910 | 5.910 | 0 | 0.230 |  | 3.75 |
| HGX | Phlx Hsg Sector Index | 81.34 | 78.74 | 81.32 | 0 | 0.02 |  | 0.02 |
| HHI | Merrill Lynch Internet Holders | 42.14 | 40.78 | 40.92 | 0 | 1.22 |  | 2.90 |
| HHO | ISE-B& S WATER INDEX | 64.04 | 61.79 | 61.85 | 0 | 2.19 |  | 3.42 |
| HIGA | AMEX NEW HIGHS | 15.00 | 2.00 | 14.00 | 0 | 10.00 |  | 41.67 |
| HIGD | OTC NEW HIGHS | 19.00 | 5.00 | 19.00 | 0 | 2.00 |  | 9.52 |
| HIGN | NYSE NEW HIGHS | 52.00 | 10.00 | 52.00 | 0 | 26.00 |  | 33.33 |
| HIGQ | NASD NEW HIGHS | 18.00 | 8.00 | 18.00 | 0 | 28.00 |  | 60.87 |
| HKB | POWERSHARES DYNAMIC BULDING & C | 11.01 | 10.58 | 10.59 | 0 | 0.42 |  | 3.81 |
| HKC | POWERSHARES DYNAMIC ENRG EXPLOR | 13.79 | 13.24 | 13.27 | 0 | 0.52 |  | 3.77 |
| HKH | POWERSHARES HARDWARE &CO ELEC | 9.260 | 9.050 | 9.250 | 0 | 0.200 |  | 2.21 |
| HKI | POWERSHARES DYNAMIC IURANCE | 11.81 | 11.34 | 11.34 | 0 | 0.47 |  | 3.98 |
| HKM | POWERSHARES DYNAMIC OIL & GAS S | 13.70 | 13.00 | 13.09 | 0 | 0.61 |  | 4.45 |
| HKO | AMEX Hong Kong Opt Flt Rt Index | 331.3 | 331.3 | 331.3 | 0 | 5.9 |  | 1.75 |
| HKP | POWERSHARES DYNAMIC RETAIL | 13.96 | 13.40 | 13.40 | 0 | 0.56 |  | 4.01 |
| HKR | POWERSHARES DYNAMIC AERSPC & DE | 14.06 | 13.59 | 13.61 | 0 | 0.45 |  | 3.20 |
| HKT | HKT INDEX | 98.71 | 93.19 | 93.19 | 0 | 5.52 |  | 5.59 |
| HKV | POWERSHARES DYNAMIC UTILITIES | 14.16 | 13.76 | 13.76 | 0 | 0.39 |  | 2.76 |
| HKX | AMEX Hong Kong 30 Index | 830.8 | 830.8 | 830.8 | 0 | 14.8 |  | 1.75 |
| HKZ | POWERSHARES DYN TELE & WIRELESS | 11.74 | 11.36 | 11.39 | 0 | 0.35 |  | 2.98 |
| HMO | AMEX M S Healthcare Payor Index | 1,126 | 1,070 | 1,070 | 0 | 56 |  | 4.97 |
| HMV | MORGAN STANLEY HEALTHCARE PAYOR | 1,122 | 1,122 | 1,122 | 0 | 13 |  | 1.20 |
| HSI | Hang Seng | 18,198 | 17,895 | 18,136 | 0 | 42 |  | 0.23 |
| HSS | AMEX INDICATIVE VALUE FOR WACHO | 4.310 | 4.170 | 4.170 | 0 | 0.140 |  | 3.25 |
| HSX | ISE CCM HOMELAND SECURITY INDEX | 70.65 | 68.60 | 68.66 | 0 | 1.99 |  | 2.82 |
| HUI | AMEX Gold Bugs Index | 354.5 | 338.7 | 342.7 | 0 | 11.8 |  | 3.33 |
| HUV | AMEX GOLD BUGS INDEX FINAL SETT | 333.9 | 333.9 | 333.9 | 0 | 11.5 |  | 3.32 |
| HVA | Vanguard Consum Discr Vipers | 33.61 | 32.75 | 32.89 | 0 | 0.72 |  | 2.14 |
| HVF | Vanguard Financials Vipers Index | 23.04 | 21.33 | 21.37 | 0 | 1.69 |  | 7.33 |
| HVH | Vanguard Health Care Vipers | 42.55 | 42.14 | 42.25 | 0 | 0.14 |  | 0.33 |
| HVI | Vanguard Info Tech Vipers Index | 38.03 | 37.37 | 37.62 | 0 | 0.41 |  | 1.08 |
| HVJ | Vanguard Utilities Vipers Index | 53.63 | 52.76 | 52.90 | 0 | 0.73 |  | 1.36 |
| HVK | Vanguard Sml Cap Growth Vipers | 42.39 | 41.46 | 41.57 | 0 | 0.82 |  | 1.93 |
| HVO | VANGUARD EMERGING MARKETS VIPER | 26.86 | 26.61 | 26.63 | 0 | 0.05 |  | 0.19 |
| HVP | Vanguard Consum Staples Vipers | 53.39 | 52.42 | 52.63 | 0 | 0.76 |  | 1.42 |
| HVW | Vanguard Materials Vipers Index | 48.39 | 47.12 | 47.22 | 0 | 1.07 |  | 2.22 |
| HVX | MKT VECTOR ENV SERV IOPV | 35.84 | 34.75 | 34.78 | 0 | 1.06 |  | 2.96 |
| HVY | ISE GOLD INDEX | 64.14 | 61.52 | 62.37 | 0 | 1.77 |  | 2.76 |
| HWB | POWERSHARES DYNAMIC MID CAP VAL | 11.56 | 11.18 | 11.18 | 0 | 0.38 |  | 3.29 |
| HWI | AMEX Computer Hardware Index | 238.9 | 232.4 | 232.8 | 0 | 6.2 |  | 2.57 |
| HWO | COMPUTER HARDWARE INDEX FNL SET | 225.6 | 225.6 | 225.6 | 0 | 18.2 |  | 8.75 |
| HXC | USX CHINA INDEX | 4,780 | 4,619 | 4,634 | 0 | 146 |  | 3.05 |
| HXZ | POWERSHARES ZACKS MICRO CAP NAV | 8.640 | 8.260 | 8.260 | 0 | 0.370 |  | 4.29 |