| 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 | 338.6 | 334.8 | 338.4 | 0 | 1.4 |  | 0.40 |
| HDN | FT DJ INTERNET INDX IOPV | 23.48 | 23.11 | 23.48 | 0 | 0.19 | | 0.82 |
| HDX | FT DB STRATEGIC VAL IOPV | 19.58 | 19.35 | 19.53 | 0 | 0.10 | | 0.51 |
| 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 | 98.65 | 95.84 | 97.96 | 0 | 0.76 | | 0.78 |
| HHI | Merrill Lynch Internet Holders | 55.95 | 54.71 | 55.87 | 0 | 1.16 | | 2.12 |
| HHO | ISE-B& S WATER INDEX | 70.96 | 69.96 | 70.45 | 0 | 0.31 | | 0.44 |
| HIGA | AMEX NEW HIGHS | 26.00 | 6.00 | 26.00 | 0 | 17.00 | | 188.89 |
| HIGD | OTC NEW HIGHS | 26.00 | 6.00 | 26.00 | 0 | 7.00 | | 21.21 |
| HIGN | NYSE NEW HIGHS | 112.0 | 14.0 | 112.0 | 0 | 8.0 | | 7.69 |
| HIGQ | NASD NEW HIGHS | 82.00 | 9.00 | 82.00 | 0 | 26.00 | | 46.43 |
| 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 | 385.3 | 385.3 | 385.3 | 0 | 6.0 | | 1.59 |
| 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 | 122.0 | 120.2 | 121.0 | 0 | 0.3 | | 0.21 |
| HKV | POWERSHARES DYNAMIC UTILITIES | 14.96 | 14.69 | 14.92 | 0 | 0.18 | | 1.22 |
| HKX | AMEX Hong Kong 30 Index | 966.2 | 966.2 | 966.2 | 0 | 15.1 | | 1.59 |
| HKZ | POWERSHARES DYN TELE & WIRELESS | 12.96 | 12.66 | 12.94 | 0 | 0.28 | | 2.21 |
| HMO | AMEX M S Healthcare Payor Index | 1,277 | 1,244 | 1,276 | 0 | 17 | | 1.37 |
| HMV | MORGAN STANLEY HEALTHCARE PAYOR | 1,148 | 1,148 | 1,148 | 0 | 118 | | 9.33 |
| HSI | Hang Seng | 21,931 | 21,781 | 21,830 | 0 | 351 | | 1.63 |
| HSS | AMEX INDICATIVE VALUE FOR WACHO | 5.370 | 5.270 | 5.300 | 0 | 0.030 | | 0.56 |
| HSX | ISE CCM HOMELAND SECURITY INDEX | 78.67 | 77.63 | 78.36 | 0 | 0.33 | | 0.42 |
| HUI | AMEX Gold Bugs Index | 449.4 | 432.7 | 442.2 | 0 | 9.1 | | 2.11 |
| HUV | AMEX GOLD BUGS INDEX FINAL SETT | 441.1 | 441.1 | 441.1 | 0 | 7.9 | | 1.82 |
| HVX | MKT VECTOR ENV SERV IOPV | 40.91 | 40.20 | 40.42 | 0 | 0.02 | | 0.05 |
| HVY | ISE GOLD INDEX | 77.25 | 74.57 | 76.21 | 0 | 1.64 | | 2.20 |
| HWB | POWERSHARES DYNAMIC MID CAP VAL | 13.88 | 13.67 | 13.85 | 0 | 0.18 | | 1.32 |
| HWI | AMEX Computer Hardware Index | 287.1 | 283.5 | 285.3 | 0 | 1.0 | | 0.33 |
| HWO | COMPUTER HARDWARE INDEX FNL SET | 291.7 | 291.7 | 291.7 | 0 | 7.8 | | 2.75 |
| HXC | USX CHINA INDEX | 5,335 | 5,263 | 5,319 | 0 | 20 | | 0.38 |
| HXZ | POWERSHARES ZACKS MICRO CAP NAV | 9.950 | 9.840 | 9.940 | 0 | 0.090 | | 0.91 |