Home
Ud. está en > Inicio / Mercado de Capitales / Mercado Global / Cotización de los Valores en el Mercado de Origen
Mercado de Capitales
Resumen del Mercado
Series Operadas
Resumen de Indices
Sistema Electrónico de Negociación
Formador de Mercado
Mercado Global
Series Operadas del Mercado Global
Cotización de los Valores en el Mercado de Origen
Eventos Relevantes de Emisoras Listadas
Información Financiera de Emisoras Listadas
Características del Instrumento
Inventario Valores Listados en Mercado Global - Acciones
Inventario Valores Listados en Mercado Global - ETF´s
Inventario Valores Listados en Mercado Global - Deuda
Mi Portafolios
Comunicación con BMV
Noticias del Mercado de Capitales

Cotización de Valores del Mercado de Origen
  Cotización de Valores del Mercado de Origen
Información con al menos 15 minutos de retraso

Mercado Global - Asia
Empresa Último Anterior Máximo Mínimo Volumen Variación Ptos. Variación %
Canon, Inc. 44.82 44.62 44.85 44.60 51,062.00 0.20 0.45
CHU.N 18.47 18.78 18.69 18.41 195,051.00 -0.31 -1.65
CTRP.O 24.72 25.24 25.67 24.63 2,892,060.00 -0.52 -2.06
EDU.N 25.63 25.29 25.85 25.23 144,824.00 0.34 1.34
FLEX.O 7.12 6.94 7.13 6.93 7,309,321.00 0.18 2.59
FMCN.O 24.23 23.45 24.89 22.18 5,000,218.00 0.78 3.33
Hitachi Ltd. 55.32 56.27 55.61 55.28 31,158.00 -0.95 -1.69
Honda Motor Co. ,Ltd. 36.45 36.64 36.64 36.23 70,609.00 -0.19 -0.52
HMIN.O 31.37 30.75 31.80 30.76 590,233.00 0.62 2.02
HSOL.O 2.33 2.21 2.51 2.20 4,719,330.00 0.12 5.43
JASO.O 2.20 2.03 2.33 2.01 25,149,776.00 0.17 8.37
JKS.N 10.07 8.60 10.16 8.66 741,286.00 1.47 17.09
LDK.N 6.70 5.95 6.91 5.91 910,245.00 0.75 12.60
LFC.N 44.11 45.01 44.66 43.79 117,608.00 -0.90 -2.00
MR.N 29.86 29.53 29.87 29.50 136,229.00 0.33 1.12
Mitsubishi UFJ Financial Group Inc. 5.05 5.01 5.10 5.05 461,503.00 0.04 0.80
NTES.O 47.89 48.34 48.92 47.78 412,290.00 -0.45 -0.93
PTR.N 151.72 153.23 153.15 151.20 64,682.00 -1.51 -0.99
QIHU.N 17.02 17.05 17.25 16.83 417,274.00 -0.03 -0.18
Sony Corporation 19.91 19.89 19.99 19.81 269,381.00 0.02 0.10
SNP.N 120.39 122.70 120.86 119.88 69,409.00 -2.31 -1.88
SOL.N 3.17 2.90 3.38 2.92 408,348.00 0.27 9.31
Toyota Motor Corporation 80.88 81.05 81.50 80.61 201,657.00 -0.17 -0.21
TSL.N 10.95 9.23 12.19 9.06 3,269,067.00 1.72 18.63
Taiwan Semiconductor Manufacturing Company Ltd. 14.28 14.19 14.32 14.07 2,367,375.00 0.09 0.63
YGE.N 5.90 4.90 6.26 4.93 3,246,193.00 1.00 20.41

Mercado Global - Australia
Empresa Último Anterior Máximo Mínimo Volumen Variación Ptos. Variación %
BHP Billiton Limited 79.62 80.73 80.38 78.92 557,596.00 -1.11 -1.38

Mercado Global - Canada
Empresa Último Anterior Máximo Mínimo Volumen Variación Ptos. Variación %
Encana Corp 19.35 19.55 19.65 19.32 949,288.00 -0.20 -1.02
First Industrial Realty Trust Inc 12.02 11.97 12.07 11.86 117,493.00 0.05 0.42
Fortuna Silver Mines Inc 6.43 6.51 6.64 6.41 257,470.00 -0.08 -1.23
GG.N 46.68 47.16 47.76 46.55 736,889.00 -0.48 -1.02
Quadra FNX Mining Ltd 15.07 15.01 15.08 15.00 3,471,675.00 0.06 0.40
Research In Motion Limited 15.90 16.49 16.60 15.81 16,162,085.00 -0.59 -3.58
Royal Bank of Canada 54.00 54.11 54.33 53.88 122,784.00 -0.11 -0.20
Thompson Creek Metals Co Inc 9.21 9.34 9.40 9.17 340,627.00 -0.13 -1.39
iShares DEX Short Term Bond Index Fund 29.15 29.14 29.15 29.11 98,326.00 0.01 0.03

Mercado Global - EUA
Empresa Último Anterior Máximo Mínimo Volumen Variación Ptos. Variación %
Alcoa Inc 10.64 10.67 10.77 10.53 2,128,161.00 -0.03 -0.28
Apple Inc. 493.17 476.68 496.75 480.56 31,475,960.00 16.49 3.46
ABB Ltd 21.83 21.63 21.92 21.61 590,121.00 0.20 0.92
Abbott Laboratories 55.26 55.57 55.58 55.00 1,488,625.00 -0.31 -0.56
Ambev - Companhia de Bebidas das Americas 37.32 37.00 37.33 36.63 646,610.00 0.32 0.86
ABX.N 49.00 49.07 49.85 48.80 817,406.00 -0.07 -0.14
ALUMINUM CORP OF CHINA 13.76 13.19 13.87 13.60 261,357.00 0.57 4.32
Arch Coal Inc 15.58 15.17 15.62 15.13 1,545,950.00 0.41 2.70
iShares MSCI ACWI Index Fund 46.02 46.01 46.14 45.82 112,808.00 0.01 0.02
iShares MSCI ACWI ex US Index Fund 40.62 40.61 40.80 40.47 29,442.00 0.01 0.02
Archer Daniels Midland Co. 30.75 30.42 31.09 30.36 2,029,582.00 0.33 1.08
AEA.N 8.11 8.31 8.33 8.09 76,342.00 -0.20 -2.41
Market Vectors Africa ETF 29.05 28.91 29.14 29.04 2,088.00 0.14 0.48
iShares Barclays Aggregate Bond Fund 110.26 110.44 110.42 110.18 211,948.00 -0.18 -0.16
AGNC.O 29.87 29.69 29.92 29.67 5,589,905.00 0.18 0.61
iShares Barclays Agency Bond Fund 112.76 112.78 112.77 112.68 1,350.00 -0.02 -0.02
American International Group Inc 27.35 27.04 27.80 27.10 654,337.00 0.31 1.15
AK Steel Holding Corp 8.61 8.54 8.68 8.25 1,182,023.00 0.07 0.82
Allstate Corporation 30.91 31.00 31.19 30.54 817,898.00 -0.09 -0.29
AMCX.O 42.90 42.85 43.10 42.72 303,114.00 0.04 0.11
Advanced Micro Devices, Inc. 7.24 7.25 7.32 7.14 2,086,229.00 -0.01 -0.14
Amgen Inc. 66.84 68.06 68.06 66.67 9,139,509.00 -1.22 -1.79
Amazon.com, Inc. 184.98 185.48 185.69 181.76 7,185,074.00 -0.50 -0.27
Alpha Natural Resources Inc 22.40 21.85 22.44 21.50 1,493,852.00 0.55 2.52
Apache Corporation 106.68 105.11 107.49 105.40 611,409.00 1.57 1.49
Anadarko Petroleum Corporation 87.46 86.82 88.21 86.12 688,786.00 0.64 0.74
Air Products and Chemicals Inc 91.05 90.74 91.26 90.23 135,863.00 0.31 0.34
Apollo Group Inc 54.07 52.90 54.07 52.80 1,560,714.00 1.17 2.21
AUSE.P 56.73 56.50 56.85 56.57 970.00 0.23 0.41
Avon Products Inc 18.15 18.11 18.23 17.97 845,120.00 0.04 0.22
American Express Co 52.31 51.64 52.60 51.83 1,591,042.00 0.67 1.30
Boeing Co 75.90 75.46 76.23 75.37 922,064.00 0.44 0.58
PowerShares Build America Bond Portfolio ETF 29.04 29.07 29.10 28.95 28,746.00 -0.03 -0.10
Bank of America Corporation 8.18 8.13 8.34 8.10 42,508,944.00 0.05 0.62
BAX.N 56.80 57.07 57.04 56.34 783,754.00 -0.27 -0.47
Bed Bath & Beyond Inc. 60.17 61.10 61.10 59.87 3,857,355.00 -0.93 -1.52
Banco Bradesco, S.A. 18.37 18.54 18.56 18.21 2,335,577.00 -0.17 -0.92
Best Buy Co. 25.35 25.40 25.57 25.04 884,763.00 -0.05 -0.20
Baker Hughes Inc. 49.04 49.91 50.17 48.65 1,040,268.00 -0.87 -1.74
BAIDU INC-SP ADR 135.44 130.89 135.82 131.00 1,332,954.00 4.56 3.48
SPDR Barclays Capital 1-3 Month T-Bill ETF 45.82 45.83 45.82 45.82 483.00 -0.01 -0.02
Vanguard Intermediate-Term Bond ETF 87.51 87.35 87.55 87.31 89,457.00 0.16 0.18
Market Vectors Gaming ETF 33.82 33.78 33.90 33.76 7,099.00 0.04 0.12
iShares MSCI BRIC Index Fund 43.19 43.16 43.22 42.94 26,788.00 0.03 0.07
BLK.N 190.19 190.25 190.69 188.54 194,024.00 -0.06 -0.03
Vanguard Long-Term Bond ETF 90.34 90.75 90.58 89.90 12,416.00 -0.41 -0.45
Bristol Myers Squibb Company 31.99 32.08 32.10 31.80 1,669,861.00 -0.09 -0.28
Vanguard Total Bond Market ETF 83.64 83.63 83.65 83.53 108,730.00 0.01 0.01
The Bank of Nova Scotia 52.48 52.39 52.63 52.08 146,780.00 0.09 0.17
Market Vectors Brazil Small Cap ETF 44.48 44.65 44.54 44.28 167,444.00 -0.17 -0.38
Berkshire Hathaway inc. 118,900.00 119,475.00 119,500.00 118,555.00 102.00 -575.00 -0.50
BROOKFIELD RESIDENTIAL PROPERTIES INC 9.44 9.26 9.50 9.24 24,804.00 0.18 1.94
Vanguard Short-Term Bond ETF 81.09 81.19 81.21 81.06 129,813.00 -0.10 -0.12
Boston Scientific Corp 5.95 5.95 5.96 5.86 1,352,993.00 0.00 0.00
Brasil Telecom S.A. 19.30 19.43 19.50 19.21 28,401.00 -0.13 -0.67
Peabody Energy Corp 37.04 36.82 37.55 36.82 1,204,553.00 0.22 0.60
SPDR Barclays Capital International Treas Bd ETF 60.35 60.42 60.41 60.24 18,525.00 -0.07 -0.12
WisdomTree Dreyfus Brazilian Real Fund 21.46 21.50 21.47 21.33 33,199.00 -0.04 -0.16
Caterpillar Inc 112.83 114.04 114.64 112.59 1,548,270.00 -1.21 -1.06
Companhia Brasileira de Distribuio 43.12 42.91 43.57 42.79 134,627.00 0.21 0.49
Comcast Corporation 25.29 25.40 25.42 25.26 74,149.00 -0.11 -0.43
WisdomTree Dreyfus Emerging Currency Fund 21.10 21.13 21.17 21.10 6,145.00 -0.03 -0.14
Countrywide Capital V 23.32 23.17 23.45 23.24 85,576.00 0.15 0.65
iShares Barclays Credit Bond Fund 110.26 110.50 110.42 110.08 5,698.00 -0.24 -0.22
Global X China Consumer 15.62 15.56 15.65 15.48 70,112.00 0.06 0.40
Chesapeake Energy Corp 22.34 22.11 22.64 22.03 3,298,569.00 0.23 1.04
CHINA MOBILE 50.62 50.87 50.62 50.25 183,986.00 -0.25 -0.49
CHU.N 18.47 18.78 18.69 18.41 195,051.00 -0.31 -1.65
BanColombia SA 63.13 63.51 63.68 62.91 136,213.00 -0.38 -0.60
Companhia Energtica de Minas Gerais - CEMIG 21.61 21.05 21.66 20.79 1,280,600.00 0.56 2.66
iShares Barclays Intermediate Credit Bond Fund 108.40 108.46 108.45 108.24 59,241.00 -0.06 -0.06
Colgate-Palmolive Co. 91.76 91.47 91.79 91.06 526,054.00 0.29 0.32
CNK.N 19.89 20.07 20.22 19.75 240,062.00 -0.18 -0.90
Canadian Natural Resources, Ltd 38.42 38.09 38.55 37.87 1,069,717.00 0.33 0.87
Capital One Financial Corp 49.10 48.38 49.25 47.95 1,520,457.00 0.72 1.49
ConocoPhillips 71.55 72.25 72.50 71.25 1,736,625.00 -0.70 -0.97
CORP.P 104.41 104.90 104.70 104.12 7,331.00 -0.49 -0.46
Costco Wholesale Corporation 84.53 84.28 84.60 84.07 1,317,248.00 0.25 0.30
Copa Holdings SA 70.41 68.98 71.14 67.38 157,407.00 1.43 2.07
CPFL Energia S.A. 30.98 30.86 31.03 30.55 102,608.00 0.12 0.39
Credit Suisse Group AG 26.81 27.64 27.36 26.64 609,121.00 -0.83 -3.00
Cisco Systems, Inc. 20.00 20.43 20.49 19.87 131,115,145.00 -0.43 -2.10
iShares Barclays 1-3 Year Credit Bond Fund 104.78 104.87 104.89 104.74 102,386.00 -0.09 -0.09
CTRP.O 24.72 25.24 25.67 24.63 2,892,060.00 -0.52 -2.06
Coventry Health Care Inc. 30.53 30.49 30.87 30.21 410,101.00 0.04 0.13
CVS Caremark Corporation 43.00 43.57 43.72 42.77 2,107,073.00 -0.57 -1.31
Chevron Corporation 106.37 106.76 107.41 106.08 1,287,340.00 -0.39 -0.37
WisdomTree Dreyfus Chinese Yuan Fund 25.45 25.44 25.48 25.45 4,583.00 0.01 0.04
Delta Air Lines, Inc. 11.12 10.99 11.15 10.78 1,351,619.00 0.13 1.18
PowerShares DB Agriculture Fund 28.91 29.14 29.27 28.84 220,236.00 -0.23 -0.79
PowerShares DB Base Metals Fund 21.43 21.14 21.55 21.40 25,782.00 0.29 1.37
PowerShares DB Commodity Index Tracking Fund 28.72 28.57 28.80 28.64 186,331.00 0.15 0.53
PowerShares DB Energy Fund 29.65 29.40 29.67 29.41 5,230.00 0.25 0.85
PowerShares DB Oil Fund 29.30 29.13 29.39 29.19 24,174.00 0.17 0.58
PowerShares DB Precious Metals Fund 60.67 60.88 61.57 60.67 15,078.00 -0.21 -0.34
PowerShares DB G10 Currency Harvest Fund 25.04 24.94 25.05 25.00 2,503.00 0.10 0.40
E I Du Pont De Nemours And Co 52.06 51.65 52.23 51.46 937,814.00 0.41 0.79
ProShares Ultra Dow 30 66.95 66.94 67.30 66.55 116,473.00 0.01 0.01
Dell Inc. 18.06 18.05 18.20 17.91 14,594,317.00 0.01 0.06
WisdomTree Emerging Markets Equity Income Fund 57.62 57.73 57.82 57.37 186,162.00 -0.11 -0.19
WisdomTree Japan SmallCap Dividend Fund 43.88 44.10 44.07 43.88 8,205.00 -0.22 -0.50
WisdomTree Emerging Markets SmallCap Dividend Fund 47.79 47.74 47.84 47.66 16,436.00 0.05 0.10
Spdr Dj Global Titans Etf 55.78 55.60 55.78 55.36 2,100.00 0.18 0.33
SPDR Dow Jones Industrial Average ETF Trust 128.76 128.71 129.12 128.33 672,030.00 0.05 0.04
ProShares Ultra Oil & Gas 49.41 49.43 49.81 48.78 27,801.00 -0.02 -0.04
Digital Angel Corp 0.12 0.12 0.12 0.11 14,705.00 0.00 0.00
Walt Disney Co 41.53 41.27 41.63 40.56 3,055,288.00 0.26 0.63
DISH.O 28.62 27.95 28.78 27.78 2,403,664.00 0.67 2.40
WisdomTree LargeCap Dividend Fund 51.40 51.41 51.52 51.20 27,195.00 -0.01 -0.02
Diamond Offshore Drilling Inc. 62.59 63.21 62.78 61.72 398,420.00 0.25 0.40
ProShares Short Dow30 36.61 36.63 36.73 36.51 59,218.00 -0.02 -0.05
Dow Chemical Co. 34.42 33.95 34.56 33.84 1,550,147.00 0.47 1.38
ProShares UltraShort Oil & Gas 22.50 22.49 22.78 22.29 34,051.00 0.01 0.04
iShares Dow Jones Select Dividend Index Fund 55.27 55.08 55.27 54.97 102,296.00 0.19 0.34
ProShares UltraShort Dow 30 13.62 13.64 13.72 13.56 430,445.00 -0.02 -0.15
eBay Inc. 33.26 33.05 33.29 32.61 7,949,542.00 0.21 0.64
EC.N 53.47 53.02 53.51 52.62 82,630.00 0.45 0.85
iShares MSCI Chile Investable Market Index Fund 66.45 65.95 66.68 65.96 50,248.00 0.50 0.76
iShares MSCI China Small Cap Index ETF 38.83 37.94 38.98 38.66 9,368.00 0.89 2.34
Direxion Daily Emerging Markets Bull 3X Shares 113.66 113.61 114.50 111.64 143,323.00 0.05 0.04
EDU.N 25.63 25.29 25.85 25.23 144,824.00 0.34 1.34
Vanguard Extended Duration ETF 112.29 114.22 113.49 111.85 13,090.00 -1.93 -1.69
Direxion Daily Emerging Markets Bear 3X Shares 12.35 12.34 12.59 12.27 164,381.00 0.01 0.08
iShares MSCI Emerging Markets Index Fund 43.89 43.91 44.00 43.62 10,791,767.00 -0.02 -0.05
WisdomTree SmallCap Earnings Fund 57.41 57.65 57.61 57.25 9,754.00 -0.24 -0.42
iShares MSCI EAFE Index Fund 54.30 54.16 54.43 54.02 2,912,429.00 0.14 0.26
EGPT.P 12.20 12.21 12.31 12.20 2,680.00 -0.01 -0.07
iShares MSCI Indonesia Investable Market Index Fund 30.75 30.94 30.79 30.55 90,417.00 -0.19 -0.61
iShares MSCI Israel Capped Investable Market Index Fund 42.35 42.36 42.67 42.27 4,394.00 -0.01 -0.01
WisdomTree Emerging Markets Local Debt Fund 52.67 52.66 52.81 52.63 52,973.00 0.01 0.02
Companhia Paranaense de Energia (COPEL) 23.85 23.60 23.89 23.59 113,246.00 0.25 1.06
iShares JPMorgan USD Emerging Markets Bond Fund 111.32 111.19 111.36 111.15 38,135.00 0.13 0.12
EMC Corporation 26.38 26.33 26.42 26.09 2,242,091.00 0.05 0.19
iShares S&P Emerging Markets Infrastructure Index Fund 33.63 33.57 33.63 33.42 700.00 0.06 0.18
EMM.P 64.30 64.14 64.45 64.30 176.00 0.16 0.24
iShares MSCI New Zealand Investable Market Index Fund 30.37 30.24 30.50 30.30 11,800.00 0.13 0.41
Wisdomtree Trust India Earnings Fund 20.51 20.44 20.61 20.48 516,639.00 0.07 0.34
iShares MSCI Poland Investable Market Index Fund 26.26 26.50 26.39 26.14 12,134.00 -0.24 -0.91
iShares MSCI Pacific ex-Japan Index Fund 43.99 44.00 44.18 43.81 100,148.00 -0.01 -0.02
iShares MSCI All Peru Capped Index Fund 44.51 44.69 44.82 44.11 60,860.00 -0.18 -0.40
LM Ericsson Telephone Company 9.49 9.48 9.51 9.36 827,126.00 0.01 0.11
Embraer S.A. 28.30 28.46 28.47 27.97 304,395.00 -0.16 -0.56
Evercore Partners Inc 28.20 28.48 28.73 28.04 58,675.00 -0.28 -0.98
iShares MSCI Australia Index Fund 23.88 23.90 24.01 23.80 337,251.00 -0.02 -0.08
Ishares Msci Canada Index 28.44 28.51 28.68 28.36 621,220.00 -0.07 -0.25
iShares MSCI Sweden Index Fund 28.66 28.55 28.68 28.38 34,696.00 0.11 0.39
Ishares Msci Germany 22.74 22.63 22.79 22.51 798,383.00 0.11 0.49
iShares MSCI Hong Kong Index Fund 17.36 17.35 17.47 17.30 1,091,954.00 0.01 0.06
Ishares Msci Italy Index Fund 13.69 13.67 13.73 13.59 52,295.00 0.02 0.15
iShares MSCI Japan Index Fund 9.75 9.78 9.81 9.74 3,456,883.00 -0.03 -0.31
iShares MSCI Belgium Investable Market Index Fund 11.72 11.69 11.73 11.65 24,150.00 0.03 0.26
iShares MSCI Switzerland Index Fund 24.31 24.22 24.33 24.13 32,424.00 0.09 0.37
iShares MSCI Netherlands Investable Market Idx Fd 18.60 18.67 18.65 18.47 97,152.00 -0.07 -0.37
iShares MSCI Austria Investable Market Index Fund 16.96 16.97 17.00 16.85 35,301.00 -0.01 -0.06
iShares MSCI Spain Index Fund 32.87 32.68 32.90 32.66 10,687.00 0.19 0.58
iShares MSCI France Index Fund 21.88 21.78 21.93 21.72 58,169.00 0.10 0.46
iShares MSCI Singapore Index Fund 12.83 12.88 12.87 12.80 268,214.00 -0.05 -0.39
iShares MSCI UK Index Fund 17.46 17.43 17.51 17.39 357,124.00 0.03 0.17
iShares MSCI South Korea Index Fund 59.19 59.17 59.44 58.87 625,667.00 0.02 0.03
iShares MSCI Brazil Index Fund 68.82 68.93 68.89 68.21 4,535,562.00 -0.11 -0.16
iShares MSCI Brazil Small Cap Index ETF 26.69 27.05 27.05 26.66 44,312.00 -0.36 -1.33
iShares S&P Global Industrials Sector Index Fund 53.80 53.71 53.85 53.45 3,523.00 0.09 0.17
iShares MSCI South Africa Index Fund 69.00 68.82 69.19 68.63 60,942.00 0.18 0.26
iShares MSCI EMU Index Fund 31.58 31.48 31.66 31.33 109,482.00 0.10 0.32
Ford Motor Company 12.69 12.84 12.90 12.67 7,369,808.00 -0.15 -1.17
Direxion Daily Financial Bull 3X Shares 90.42 90.95 92.96 89.19 1,596,463.00 -0.53 -0.58
Direxion Daily Financial Bear 3X Shares 25.99 25.85 26.35 25.28 2,748,573.00 0.14 0.54
FBT.P 41.18 41.52 41.50 40.99 38,583.00 -0.34 -0.82
First Cash Financial Services, Inc. 42.95 43.28 43.80 42.54 352,475.00 -0.33 -0.76
FCG.P 18.28 18.22 18.37 18.11 71,892.00 0.06 0.33
iShares FTSE China HK Listed Index Fund 47.86 48.00 47.86 47.62 900.00 -0.14 -0.30
Freeport-McMoran Copper & Gold Inc. 46.42 46.53 47.25 46.02 2,191,314.00 -0.11 -0.24
FDL.P 17.40 17.43 17.43 17.37 12,463.00 -0.03 -0.17
FDM.P 22.24 22.40 22.43 22.24 100.00 -0.15 -0.68
FDN.P 35.57 35.25 35.60 35.34 22,648.00 0.32 0.91
FDO.N 57.68 57.48 58.45 57.35 249,994.00 0.20 0.35
FedEx Corporation 94.80 94.48 95.25 94.25 334,112.00 0.32 0.34
Dj Euro Stoxx 50 Etf 32.40 32.24 32.40 32.17 557.00 0.16 0.50
FEX.P 29.58 29.52 29.61 29.42 27,603.00 0.06 0.20
SPDR EURO STOXX 50 ETF 33.10 32.99 33.24 32.85 241,886.00 0.11 0.33
Fairfax Financial Holdings Limited 414.86 412.00 414.86 411.28 22,942.00 2.86 0.69
FMCN.O 24.23 23.45 24.89 22.18 5,000,218.00 0.78 3.33
FNI.P 22.38 22.10 22.39 22.17 17,279.00 0.28 1.27
FNX.P 36.08 36.04 36.22 35.86 37,269.00 0.04 0.11
FRC.N 31.18 31.39 31.64 31.13 91,375.00 -0.21 -0.67
First Solar Inc 49.02 45.81 50.20 45.61 8,208,682.00 3.22 7.02
FTA.P 29.20 29.15 29.26 29.11 4,187.00 0.05 0.17
FTC.P 29.10 29.02 29.12 29.07 2,221.00 0.08 0.28
CurrencyShares Australian Dollar Trust:AUD Shares 107.98 108.03 108.29 107.95 22,926.00 -0.05 -0.05
CurrencyShs British Pnd Strlng Tr:Brtsh Pnd Strlng 156.84 156.87 157.36 156.84 5,162.00 -0.03 -0.02
CurrencyShares Canadian Dollar Tr:Canadian Dlr Shs 99.88 99.82 100.12 99.88 12,441.00 0.06 0.06
FXD.P 21.91 21.79 21.91 21.66 3,365.00 0.12 0.55
CurrencyShares Euro Trust 132.28 132.01 132.63 132.11 393,779.00 0.27 0.20
CurrencyShares Swiss Franc Tr:Swiss Franc Shares 108.29 108.15 108.45 108.26 3,051.00 0.14 0.13
FXG.P 24.23 24.01 24.23 24.00 2,671.00 0.22 0.92
FXH.P 29.13 29.22 29.25 29.01 13,991.00 -0.09 -0.31
FXL.P 23.43 23.25 23.43 23.21 59,288.00 0.18 0.77
CurrencyShs Mexican Peso Tr:Mexican Peso Shs 78.80 78.86 78.98 78.68 9,490.00 -0.06 -0.08
FXN.P 20.85 20.84 20.94 20.69 11,022.00 0.01 0.05
FXO.P 14.63 14.62 14.71 14.55 15,057.00 0.01 0.07
FXR.P 19.35 19.30 19.35 19.27 10,478.00 0.05 0.26
CurrencyShs Swedish Krona Tr:Swedish Krona Shs 149.64 149.53 149.64 149.64 725.00 0.11 0.07
FXU.P 17.72 17.76 17.80 17.61 3,111.00 -0.04 -0.23
CurrencyShares Japanese Yen Tr:Japanese Yen Shares 126.71 127.79 127.41 126.65 118,021.00 -1.08 -0.85
FXZ.P 24.79 24.79 24.85 24.63 10,195.00 -0.00 0.00
FYX.P 33.49 33.61 33.77 33.28 2,107.00 -0.12 -0.36
iShares Barclays Government/Credit Bond Fund 113.63 114.06 114.03 113.63 3,131.00 -0.43 -0.38
Market Vectors Etf Trust 55.25 55.54 56.43 55.25 1,723,099.00 -0.29 -0.52
Market Vectors Junior Gold Miners ETF 28.49 28.71 29.34 28.42 595,927.00 -0.22 -0.77
General Electric Company 19.13 19.24 19.35 19.12 5,083,227.00 -0.11 -0.57
Market Vectors Global Alternative Energy ETF 13.06 12.66 13.06 12.72 3,906.00 0.40 3.16
Gafisa S.A. 5.95 6.02 6.07 5.91 892,201.00 -0.07 -1.16
Gerdau S.A. 10.74 10.68 10.77 10.58 2,814,633.00 0.06 0.56
General Growth Properties Inc 16.57 16.67 16.80 16.19 768,058.00 -0.10 -0.60
Gilead Sciences Inc 53.73 54.27 54.39 53.54 7,872,676.00 -0.54 -1.00
SPDR Gold Shares 168.02 168.50 170.37 167.72 3,094,713.00 -0.48 -0.28
Greenlight Capital Re Ltd 26.02 25.97 26.12 25.65 65,407.00 0.05 0.19
Corning Inc 13.79 13.75 13.84 13.64 3,405,795.00 0.04 0.29
General Motors Co 25.74 25.75 26.21 25.50 1,479,116.00 -0.01 -0.04
SPDR S&P Emerging Asia Pacific ETF 76.65 76.40 76.81 76.38 10,885.00 0.25 0.33
SPDR S&P Emerging Latin America ETF 81.04 81.36 81.04 80.72 200.00 -0.32 -0.39
SPDR S&P Emerging Markets ETF 67.67 68.71 67.67 67.22 5,965.00 -1.04 -1.52
GOL Linhas Areas Inteligentes S.A. 7.47 7.35 7.51 7.32 374,099.00 0.12 1.63
Google Inc 611.46 609.85 614.50 609.00 2,264,570.00 1.61 0.26
Global Payments Inc 51.92 51.51 51.99 51.40 275,843.00 0.41 0.80
Gap Inc 21.41 21.28 21.45 21.15 906,172.00 0.13 0.61
Goldman Sachs Group Inc 115.88 116.15 117.37 115.05 871,155.00 -0.27 -0.23
Ishares S&p Gsci Commodity Indexed Trust 34.57 34.46 34.81 34.49 15,421.00 0.11 0.32
iShares Barclays Intermediate Govt/Credit Bd Fd 111.35 111.61 111.72 111.25 34,910.00 -0.26 -0.23
SPDR S&P World ex-US ETF 24.31 24.18 24.37 24.11 9,941.00 0.13 0.54
SPDR S&P International Small Cap ETF 28.25 28.16 28.32 28.12 8,712.00 0.09 0.32
SPDR S&P China ETF 72.22 72.24 72.42 71.71 53,680.00 -0.02 -0.03
Market Vectors RVE Hard Assets Producers ETF 37.49 37.56 37.72 37.33 9,858.00 -0.07 -0.19
Home Depot Inc 45.27 45.17 45.36 44.83 1,033,251.00 0.10 0.22
HMIN.O 31.37 30.75 31.80 30.76 590,233.00 0.62 2.02
Honeywell International Inc 59.89 59.87 60.09 59.67 745,074.00 0.02 0.03
Hewlett Packard Co 29.11 29.46 29.48 29.03 2,508,652.00 -0.35 -1.19
H and R Block Inc 17.02 17.16 17.18 16.96 518,311.00 -0.14 -0.82
HSOL.O 2.33 2.21 2.51 2.20 4,719,330.00 0.12 5.43
Harvest Energy Trust 101.30 101.70 101.45 101.30 90,000.00 -0.40 -0.39
iShares Dow Jones US Broker-Dealers Index Fund 23.80 23.89 23.97 23.80 6,520.00 -0.09 -0.38
iShares Dow Jones US Insurance Index Fund 31.33 31.30 31.48 31.21 1,600.00 0.03 0.09
iShares Dow Jones US Regional Banks Index Fund 23.23 23.30 23.43 23.23 11,427.00 -0.07 -0.30
Ishares Comex Gold Trust 16.85 16.90 17.08 16.82 1,265,952.00 -0.05 -0.30
Ishares Nasdaq Biotechnology 119.39 120.06 120.32 119.15 205,930.00 -0.67 -0.56
International Business Machines Corp 193.13 192.95 194.43 192.57 744,304.00 0.18 0.09
iShares S&P Global Clean Energy Index Fund 10.34 9.97 10.34 10.03 6,581.00 0.37 3.71
Iconix Brand Group Inc 20.80 20.67 20.98 20.29 424,740.00 0.13 0.63
iShares Dow Jones US Utilities Sector Index Fund 85.94 86.13 86.18 85.73 6,403.00 -0.19 -0.22
iShares Dow Jones International Select Dividend Index Fund 32.37 32.34 32.46 32.22 299,338.00 0.03 0.09
Market Vectors Indonesia Index ETF 30.03 30.15 30.12 29.90 112,834.00 -0.12 -0.40
iShares Barclays 7-10 Year Treasury Bond Fund 104.65 104.89 104.78 104.38 304,370.00 -0.24 -0.23
iShares Barclays 3-7 Year Treasury Bond Fund 121.91 122.09 121.99 121.84 6,253.00 -0.18 -0.15
iShares Dow Jones US Oil & Gas Expl & Prod Idx Fd 68.44 68.10 68.76 67.64 16,610.00 0.34 0.50
iShares S&P Europe 350 Index Fund 37.33 37.23 37.39 37.20 22,530.00 0.10 0.27
iShares Dow Jones US Oil Equipment & Svcs Index Fd 57.66 57.89 58.21 57.23 15,524.00 -0.23 -0.40
iShares FTSE EPRA/NAREIT Europe Index Fund 27.63 27.24 27.66 27.63 311.00 0.39 1.43
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 28.60 28.44 28.69 28.60 11,872.00 0.16 0.56
iShares FTSE EPRA/NAREIT North America Index Fund 45.75 46.02 46.00 45.75 1,530.00 -0.27 -0.59
iShares S&P Global Infrastructure Index Fund 35.07 35.16 35.13 34.92 11,638.00 -0.09 -0.26
iShares Dow Jones US Pharmaceuticals Index Fund 78.64 79.10 79.20 78.33 25,831.00 -0.46 -0.58
iShares Dow Jones US Health Care Providers Idx Fd 62.46 62.49 62.65 62.21 7,040.00 -0.03 -0.05
iShares Dow Jones US Medical Devices Index Fund 65.44 65.78 65.99 65.23 8,367.00 -0.34 -0.52
Morgan Stanley India Investment Fund Incorporated 17.31 17.20 17.35 17.23 24,383.00 0.11 0.64
iShares S&P MidCap 400 Index Fund 97.37 97.27 97.59 96.45 107,744.00 0.10 0.10
iShares S&P Midcap 400 value index Fund 84.05 83.95 84.20 83.29 39,114.00 0.10 0.12
iShares S&P Midcap 400 Growth index Fund 110.03 109.78 110.32 109.05 28,743.00 0.25 0.23
iShares S&P SmallCap 600 Index Fund 75.74 76.13 76.36 75.33 268,627.00 -0.39 -0.51
iShares S&P SmallCap 600 Value Index Fund 78.60 78.99 79.33 78.10 55,973.00 -0.39 -0.49
iShares S&P SmallCap 600 Growth Index Fund 81.32 81.67 81.84 80.86 10,113.00 -0.35 -0.43
iShares S&P Latin America 40 Index Fund 48.82 48.73 48.84 48.36 235,634.00 0.09 0.18
iShares S&P India Nifty 50 Index Fund 25.13 25.07 25.17 25.04 39,651.00 0.06 0.24
Intel Corp 26.86 26.85 27.00 26.78 35,751,603.00 0.01 0.04
Interoil Corp 71.74 74.73 74.80 71.00 134,323.00 -2.99 -4.00
iShares S&P Global 100 Index Fund 62.37 62.36 62.61 62.09 13,716.00 0.01 0.02
International Paper Co 31.48 30.95 31.62 30.96 722,545.00 0.53 1.71
Spdr Series Trust 58.56 58.75 58.77 58.42 82,756.00 -0.19 -0.32
Iron Mountain Inc 30.83 30.87 31.08 30.60 231,977.00 -0.04 -0.13
iShares S&P 1500 Index Fund 61.75 61.59 61.75 61.67 1,678.00 0.16 0.26
iShares Dow Jones US Aerospace & Defense Index Fd 67.02 66.91 67.12 66.84 3,292.00 0.11 0.17
iShares Dow Jones US Home Construction Index Fund 14.36 14.16 14.38 14.13 194,180.00 0.20 1.41
ITE.P 60.88 61.01 60.98 60.84 52,138.00 -0.13 -0.21
Ishares $ Tips 195.05 195.49 195.59 195.05 262.00 -0.44 -0.23
iShares S&P 500 Index Fund 135.82 135.63 136.05 135.04 692,032.00 0.19 0.14
iShares Russell 1000 Index Fund 75.17 75.02 75.27 74.74 121,555.00 0.15 0.20
Ishares Russell 2000 Index Fund 82.40 82.81 83.03 81.85 11,182,058.00 -0.41 -0.50
iShares Russell 3000 Index Fund 80.56 80.39 80.63 80.03 38,137.00 0.17 0.21
iShares S&P Global Energy Sector Index Fund 40.84 40.66 40.96 40.59 73,593.00 0.18 0.44
iShares S&P Global Financials Sector Index Fund 41.23 41.31 41.74 41.13 5,654.00 -0.08 -0.19
iShares S&P Global Healthcare Sector Index Fund 57.88 58.04 58.22 57.73 5,355.00 -0.16 -0.28
iShares S&P Global Technology Sector Index Fund 65.52 65.00 65.59 65.06 14,412.00 0.52 0.80
iShares S&P Glbl Telecom Sector Index Fund 56.04 56.13 56.05 55.90 8,371.00 -0.09 -0.16
iShares Dow Jones US Consumer Svs Sector Index Fd 76.91 76.64 76.91 76.24 3,380.00 0.27 0.35
iShares Dow Jones US Energy Sector Index Fund 42.32 42.33 42.48 42.05 7,572.00 -0.01 -0.02
iShares Dow Jones US Financial Sector Index Fund 54.93 55.04 55.45 54.70 156,483.00 -0.11 -0.20
iShares Dow Jones US Financial Services Index Fund 52.17 52.13 52.65 51.91 9,544.00 0.04 0.08
iShares Dow Jones US Healthcare Sector Index Fund 74.78 75.00 75.11 74.56 3,040.00 -0.22 -0.29
iShares Dow Jones US Industrial Sector Index Fund 70.55 70.37 70.62 70.27 4,614.00 0.18 0.26
Ishares Trust 71.04 70.76 71.04 70.56 5,186.00 0.28 0.40
iShares Dow Jones US Basic Materials Sector Idx Fd 73.25 73.19 73.55 72.73 42,383.00 0.06 0.08
iShares Dow Jones US Real Estate Index Fund 61.26 61.71 61.82 60.92 873,600.00 -0.45 -0.73
iShares Dow Jones Transportation Average Index Fd 94.81 94.56 95.08 94.10 86,568.00 0.25 0.26
iShares Dow Jones US Technology Sector Index Fund 72.64 71.98 72.67 71.98 17,629.00 0.66 0.92
iShares Dow Jones US Index Fund 68.19 68.11 68.28 67.97 3,296.00 0.08 0.12
iShares Dow Jones US Telecommunications Index Fund 22.08 22.09 22.13 21.93 152,331.00 -0.01 -0.05
JASO.O 2.20 2.03 2.33 2.01 25,149,776.00 0.17 8.37
J C Penney Co Inc 43.13 42.35 43.18 42.28 1,102,948.00 0.78 1.84
JKS.N 10.07 8.60 10.16 8.66 741,286.00 1.47 17.09
Jamba Inc 1.80 1.77 1.84 1.77 85,888.00 0.03 1.69
Johnson & Johnson 64.89 65.24 65.35 64.83 2,135,045.00 -0.35 -0.54
SPDR Barclays Capital High Yield Bond ETF 39.68 39.60 39.71 39.55 1,600,889.00 0.08 0.20
St Joe Co 16.61 16.54 16.71 16.38 53,875.00 0.07 0.42
JPMorgan Chase & Co 37.86 38.30 38.65 37.84 5,381,295.00 -0.44 -1.15
SPDR Russell Nomura Small Cap Japan ETF 43.39 43.55 43.68 43.34 2,335.00 -0.16 -0.37
iShares S&P Global Utilities Sector Index Fund 42.07 42.29 42.31 41.89 7,453.00 -0.22 -0.52
KBE.P 22.18 22.22 22.40 22.06 953,241.00 -0.04 -0.18
KB Home 11.98 10.92 12.15 10.98 2,343,084.00 1.06 9.71
KCE.P 32.10 32.05 32.22 32.01 600.00 0.05 0.15
Kraft Foods Inc 38.64 38.54 38.78 38.55 1,157,062.00 0.10 0.26
Kbw Insurance Etf 40.71 40.75 40.93 40.43 5,500.00 -0.04 -0.10
Kimco Realty Corp 18.65 18.86 18.92 18.32 925,749.00 -0.21 -1.11
Coca Cola Co 67.97 68.33 68.39 67.77 2,815,795.00 -0.36 -0.53
Market Vectors Coal ETF 36.82 36.64 36.91 36.39 123,518.00 0.18 0.49
KRE.P 26.95 27.10 27.24 26.79 516,158.00 -0.15 -0.55
KSU.N 69.49 69.09 70.56 68.87 250,158.00 0.40 0.58
iShares S&P Global Consumer Staples Index Fund 67.46 67.15 67.46 67.08 8,705.00 0.31 0.46
LDK.N 6.70 5.95 6.91 5.91 910,245.00 0.75 12.60
Lehman Brothers Holdings Inc 0.03 0.03 0.03 0.03 1,467,990.00 -0.00 -4.76
Lennar Corp 23.74 23.37 23.82 23.05 960,044.00 0.37 1.58
LFC.N 44.11 45.01 44.66 43.79 117,608.00 -0.90 -2.00
Eli Lilly And Co 39.52 39.78 39.83 39.47 1,068,314.00 -0.26 -0.65
LG Display Co Ltd 13.21 13.19 13.30 13.11 107,772.00 0.02 0.15
Ishares Iboxx $ Inv Grade Corporate Bond Fund 116.17 116.54 116.50 115.99 245,236.00 -0.37 -0.32
LTPZ.P 65.88 66.46 66.38 65.74 4,557.00 -0.58 -0.87
LUV.N 9.78 9.63 9.79 9.49 845,398.00 0.15 1.56
Las Vegas Sands Corp 52.55 52.07 53.30 51.95 1,543,937.00 0.48 0.92
Macerich Co 55.15 55.57 55.68 54.64 246,650.00 -0.42 -0.76
iShares Barclays MBS Bond Fund 108.06 108.16 108.21 108.01 54,941.00 -0.10 -0.09
McDonalds Corp 99.99 100.05 100.45 99.70 908,372.00 -0.06 -0.06
Contango Oil and Gas Co 62.84 63.63 63.85 61.60 9,170.00 -0.79 -1.24
MCHI.P 46.27 46.31 46.49 46.04 4,133.00 -0.04 -0.08
Medtronic Inc 39.93 40.49 40.61 39.79 1,406,971.00 -0.56 -1.38
SPDR S&P 400 Mid Cap Growth ETF 81.82 81.54 81.82 81.01 900.00 0.28 0.35
Mercadolibre Inc 94.23 93.95 95.98 93.22 289,916.00 0.28 0.30
Magna International Inc 42.72 42.87 43.08 42.36 289,399.00 -0.15 -0.35
Vanguard Mega Cap 300 Index Fund 46.29 46.21 46.32 46.03 24,589.00 0.08 0.17
Vanguard Mega Cap 300 Growth Index Fund 52.54 52.29 52.57 52.44 6,403.00 0.25 0.48
MGM Resorts International 14.47 14.27 14.58 14.07 2,208,016.00 0.20 1.40
Vanguard Mega Cap 300 Value Index Fund 40.56 40.57 40.63 40.56 1,343.00 -0.01 -0.02
McGraw-Hill Companies Inc 45.73 45.95 46.12 45.51 443,427.00 -0.22 -0.48
Markel Corp 406.40 406.18 408.75 404.65 5,121.00 0.22 0.05
3M Co 88.02 87.97 88.18 87.48 1,007,689.00 0.05 0.06
Altria Group Inc 29.30 28.84 29.44 28.81 3,789,326.00 0.46 1.60
Monsanto Co 78.33 79.14 79.32 77.27 854,034.00 -0.81 -1.02
Market Vectors Agribusiness ETF 53.15 53.22 53.44 52.96 133,759.00 -0.07 -0.13
Mosaic Co 56.00 56.23 56.59 55.89 519,107.00 -0.23 -0.41
MR.N 29.86 29.53 29.87 29.50 136,229.00 0.33 1.12
Merck & Co Inc 38.15 38.42 38.42 38.14 2,687,608.00 -0.27 -0.70
Morgan Stanley 20.34 20.44 20.69 20.23 2,643,083.00 -0.10 -0.49
Microsoft Corp 30.77 30.66 30.80 30.48 50,440,340.00 0.11 0.36
ArcelorMittal SA 23.30 23.37 23.61 23.08 903,842.00 -0.07 -0.30
Meritage Homes Corp 27.50 27.68 27.91 26.82 384,861.00 -0.18 -0.65
Micron Technology Inc 8.16 8.16 8.20 7.99 27,433,348.00 -0.00 -0.06
Meadwestvaco Corp 30.21 29.85 30.21 29.92 307,034.00 0.36 1.21
iShares S&P Global Materials Sector Index Fund 65.31 65.45 65.82 65.05 70,437.00 -0.14 -0.21
National Bank of Greece SA 3.79 3.96 3.96 3.77 252,205.00 -0.17 -4.29
Net Servicos De Comunicacao SA 12.02 11.61 12.10 11.59 6,736.00 0.41 3.53
Novagold Resources Inc 8.53 8.46 8.65 8.43 881,927.00 0.07 0.83
NII Holdings Inc 23.07 23.03 23.16 22.73 1,707,070.00 0.04 0.17
Market Vectors Uranium+Nuclear Energy ETF 17.03 16.96 17.03 16.85 5,912.00 0.07 0.41
NOV.N 82.46 81.77 83.35 81.59 916,425.00 0.69 0.84
NTES.O 47.89 48.34 48.92 47.78 412,290.00 -0.45 -0.93
Nucor Corp 45.40 45.31 45.75 44.87 635,950.00 0.09 0.20
Office Depot Inc 3.15 3.05 3.22 3.06 1,183,485.00 0.10 3.28
iShares S&P 100 Index Fund 61.28 61.20 61.39 61.04 41,625.00 0.08 0.13
OPK.N 5.17 5.23 5.27 5.16 190,182.00 -0.06 -1.15
Oracle Corp 28.89 28.73 28.90 28.35 31,789,600.00 0.16 0.56
PowerShares Global Clean Energy Portfolio 10.02 9.86 10.04 9.88 11,340.00 0.16 1.59
Powershares Dynamic Biotechnology and Genome Portfolio 22.55 22.74 22.68 22.46 17,449.00 -0.19 -0.84
Powershares Dynamic Food & Beverage Portfolio 19.42 19.44 19.47 19.42 4,396.00 -0.02 -0.10
Petrobras - Petroleo Brasileiro S.A. 31.99 32.12 32.31 31.60 3,757,460.00 -0.13 -0.40
PowerShares WilderHill Clean Energy Portfolio 6.45 6.30 6.47 6.24 126,211.00 0.15 2.38
PowerShares CEF Income Composite Portfolio 25.15 25.07 25.32 25.07 113,517.00 0.08 0.34
Priceline.com Inc 540.13 538.37 542.96 533.23 688,336.00 1.76 0.33
Patriot Coal Corp 8.98 8.89 9.11 8.66 814,413.00 0.09 1.01
PowerShares Emerging Markets Sovereign Debt Port 27.64 27.60 27.67 27.60 61,118.00 0.04 0.14
PowerShares DWA Technical Leaders Portfolio 25.90 25.79 25.91 25.74 7,891.00 0.11 0.43
Pepsico Inc 64.27 66.74 64.90 63.81 4,780,736.00 -2.47 -3.70
PowerShares High Yield Equity Dividend Achvrs Port 9.41 9.43 9.43 9.39 23,941.00 -0.02 -0.21
Pfizer Inc 21.14 21.01 21.25 21.01 6,047,338.00 0.13 0.62
Powershares Dividend Achiever Portfolio 15.38 15.40 15.42 15.34 34,012.00 -0.02 -0.13
Procter & Gamble Co 64.04 63.64 64.10 63.53 2,571,848.00 0.40 0.63
PowerShares Golden Dragon Halter USX China Portfolio 22.74 22.57 22.79 22.52 34,866.00 0.17 0.75
PowerShares Preferred Portfolio ETF 14.33 14.32 14.37 14.33 16,552.00 0.01 0.07
The PowerShares Fundamental High Yield Corporate Bond Portfolio 18.78 18.77 18.79 18.76 137,396.00 0.01 0.05
Koninklijke Philips Electronics NV 21.15 20.93 21.21 20.99 185,893.00 0.22 1.05
Pultegroup Inc 9.07 8.65 9.08 8.62 2,589,818.00 0.42 4.86
PowerShares Water Resources Portfolio 19.14 19.08 19.17 19.00 4,853.00 0.06 0.31
PowerShares International Dividend Achievers Port 15.31 15.30 15.34 15.22 71,884.00 0.01 0.07
PowerShares DWA Emerging Markets Technical Leaders 17.68 17.70 17.71 17.58 76,738.00 -0.02 -0.11
PowerShares India Portfolio 20.14 20.08 20.22 20.11 184,811.00 0.06 0.30
PowerShares Global Water Portfolio 17.97 17.85 18.05 17.89 21,808.00 0.12 0.67
PowerShares S&P 500 High Quality Portfolio 14.90 14.88 14.91 14.83 1,254.00 0.02 0.13
PowerShares DWA Developed Markets Technical Leader 19.03 19.05 19.03 18.98 408.00 -0.02 -0.10
Prologis 34.12 34.18 34.24 33.70 903,669.00 -0.06 -0.18
PowerShares 1-30 Laddered Treasury Portfolio 31.84 31.96 31.88 31.74 1,560.00 -0.12 -0.38
PowerShares MENA Frontier Countries Portfolio 11.10 10.97 11.14 11.07 900.00 0.13 1.19
Potash Corp Of Saskatchewan Inc 45.87 46.46 46.75 45.75 766,517.00 -0.59 -1.27
Powershares Aerospace & Defense Portfolio 20.03 19.98 20.05 19.95 6,140.00 0.05 0.24
Petroquest Energy Inc 6.05 6.18 6.20 5.95 133,942.00 -0.13 -2.10
PowerShares FTSE RAFI US 1000 Portfolio 58.66 58.62 58.79 58.48 13,251.00 0.04 0.07
PowerShares FTSE RAFI US 1500 Small-Mid Portfolio 67.39 67.61 67.49 67.09 7,618.00 -0.22 -0.33
Prudential Financial Inc 59.85 60.54 61.23 58.31 788,222.00 -0.69 -1.14
PowerShares Listed Private Equity Portfolio 9.37 9.27 9.37 9.25 40,168.00 0.10 1.08
ProShares Short QQQ 27.68 27.89 27.93 27.66 784,093.00 -0.21 -0.75
PTR.N 151.72 153.23 153.15 151.20 64,682.00 -1.51 -0.99
PowerShares VRDO Tax Free Weekly Portfolio 25.00 24.99 25.00 24.99 10,400.00 0.01 0.04
PowerShares Dynamic Large Cap Growth Portfolio 17.40 17.28 17.40 17.33 4,305.00 0.12 0.69
Powershares Dynamic Market Portfolio 45.23 45.02 45.25 44.94 826.00 0.21 0.47
PowerShares Dynamic Large Cap Value Portfolio 19.99 19.99 20.00 19.93 8,549.00 -0.00 0.00
PowerShares FTSE RAFI Developed Mkts ex-US Port 35.89 35.94 36.35 35.89 3,603.00 -0.05 -0.14
PowerShares FTSE RAFI Emerging Markets Portfolio 23.65 23.64 23.68 23.50 162,634.00 0.01 0.04
PowerShares Dynamic Oil & Gas Services Portfolio 21.74 21.85 21.99 21.74 6,500.00 -0.11 -0.50
PowerShares Fundamental Pure Mid Growth Portfolio 22.54 22.49 22.58 22.49 510.00 0.05 0.22
PoweShares Emerging Infrastructure Portfolio 44.95 44.86 45.00 44.81 3,288.00 0.10 0.21
PowerShares Insured National Municipal Bond Portfolio 25.04 25.04 25.07 25.02 15,765.00 0.00 0.00
PowerShares Cleantech Portfolio 24.61 24.42 24.61 24.43 3,952.00 0.19 0.79
PowerShares Zacks Micro Cap Portfolio 11.37 11.43 11.47 11.36 2,600.00 -0.06 -0.52
Qualcomm Inc 61.94 61.47 61.99 61.39 13,889,121.00 0.47 0.76
ProShares Ultra QQQ ETF 103.15 101.59 103.36 101.25 424,194.00 1.56 1.54
QQEW.O 26.16 26.01 26.17 26.01 24,390.00 0.15 0.58
PowerShares QQQ Trust Series 1 62.91 62.46 62.98 62.32 46,776,834.00 0.45 0.72
Rent A Center Inc 34.62 34.85 34.96 34.24 352,890.00 -0.23 -0.66
Royal Caribbean Cruises Ltd 31.52 31.52 31.79 30.97 628,169.00 0.00 0.00
Market Vectors Rare Earth/Strategic Metals Index 18.40 18.50 18.60 18.35 18,999.00 -0.10 -0.54
ProShares UltraShort Technology 39.26 40.00 39.88 39.22 3,206.00 -0.74 -1.85
Transocean Ltd 50.53 49.44 50.82 49.63 912,201.00 1.09 2.20
Republic Airways Holdings Inc 6.00 6.11 6.18 5.93 262,466.00 -0.11 -1.80
Morgan Stanley Eastern Europe Fund Incorporated 16.14 16.19 16.14 16.10 261.00 -0.05 -0.31
Rockwood Holdings Inc 54.72 54.21 54.99 54.02 112,319.00 0.51 0.94
Market Vectors Russia ETF 31.52 31.88 31.65 31.40 1,120,125.00 -0.36 -1.13
iShares S&P Global Consumer Discrtnry Sectr Idx Fd 55.84 55.69 55.98 55.65 1,400.00 0.15 0.28
Sprint Nextel Corp 2.39 2.41 2.40 2.32 5,271,787.00 -0.02 -0.83
Starbucks Corp 49.20 48.72 49.36 48.76 4,754,858.00 0.48 0.99
ProShares UltraShort Consumer Services 13.67 13.77 13.78 13.67 522.00 -0.10 -0.70
Southern Copper Corp 34.83 34.97 35.17 34.50 399,396.00 -0.14 -0.40
Market Vectors ETF Trust Market Vectors India Small Cap Index ETF 12.88 12.73 12.96 12.88 4,665.00 0.15 1.18
iShares MSCI Japan Small Cap Index Fund 45.61 45.60 45.66 45.51 2,315.00 0.01 0.02
iShares MSCI EAFE Small Cap Index Fund 39.17 39.10 39.31 39.08 57,897.00 0.07 0.18
SPDR S&P Dividend ETF 56.10 56.03 56.12 55.70 77,946.00 0.07 0.12
iShares Barclays 1-3 Year Treasury Bond Fund 84.45 84.48 84.48 84.44 50,423.00 -0.03 -0.04
Siemens AG 100.34 101.41 100.81 99.63 85,187.00 -1.07 -1.06
Companhia Siderrgica Nacional 10.72 10.70 10.78 10.56 1,837,525.00 0.02 0.19
Sigma Designs Inc 5.96 6.00 6.04 5.93 175,230.00 -0.04 -0.67
Global X Silver Miners 24.65 24.76 25.05 24.62 38,050.00 -0.11 -0.44
ProShares UltraShort Financials 46.81 46.63 47.25 45.93 252,322.00 0.18 0.39
Saks Inc 10.82 10.88 10.97 10.71 553,074.00 -0.06 -0.55
Schlumberger NV 78.64 78.41 78.94 77.73 1,817,851.00 0.23 0.29
iShares Silver Trust 32.90 33.04 33.47 32.81 2,131,007.00 -0.14 -0.42
Market Vectors Steel ETF 57.41 57.52 57.53 56.80 44,188.00 -0.11 -0.19
SLY.P 73.05 73.27 73.23 72.80 820.00 -0.22 -0.30
SPDR S&P 600 Small Cap Growth ETF 122.27 122.71 123.08 122.26 401.00 -0.44 -0.36
SPDR S&P 600 Small Cap Value ETF 75.41 75.82 76.20 75.22 1,125.00 -0.41 -0.54
ProShares UltraShort Basic Materials 14.16 14.20 14.35 14.04 35,037.00 -0.04 -0.28
Sandisk Corp 47.20 46.84 47.49 46.38 4,004,481.00 0.36 0.77
SNP.N 120.39 122.70 120.86 119.88 69,409.00 -2.31 -1.88
Sanofi Aventis SA 37.41 37.14 37.53 37.12 471,925.00 0.27 0.73
SOL.N 3.17 2.90 3.38 2.92 408,348.00 0.27 9.31
SPDR S&P 500 ETF 135.34 135.19 135.58 134.57 25,970,545.00 0.15 0.11
SPDR S&P 500 Growth ETF 62.46 62.21 62.49 62.33 5,833.00 0.25 0.40
SPDR S&P 500 Value ETF 68.17 68.16 68.39 68.14 830.00 0.01 0.02
ProShares UltraShort Real Estate ETF 31.35 30.94 31.68 30.81 31,434.00 0.41 1.33
Steel Dynamics Inc 16.05 15.88 16.15 15.67 3,262,361.00 0.17 1.07
SUNTECH POWER HOLDINGS 4.18 3.85 4.39 3.72 1,556,286.00 0.33 8.57
STPZ.P 53.94 53.97 53.97 53.91 26,661.00 -0.03 -0.06
Constellation Brands Inc 21.71 21.63 21.81 21.49 342,919.00 0.08 0.37
SVU.N 6.70 6.79 6.90 6.67 736,923.00 -0.09 -1.33
Stillwater Mining Co 13.95 13.95 14.45 13.83 400,272.00 0.00 0.00
AT&T Inc 29.99 30.02 30.06 29.88 3,552,779.00 -0.03 -0.10
TAM S.A. 22.57 22.31 22.60 22.27 107,728.00 0.26 1.17
Teva Pharmaceutical Industries Ltd 44.66 44.94 45.15 44.60 3,821,698.00 -0.28 -0.62
Target Corp 52.70 52.57 52.79 52.36 668,134.00 0.13 0.25
iShares MSCI Thailand Investable Market Index Fund 67.80 67.92 68.00 67.62 28,538.00 -0.12 -0.18
iShares Barclays TIPS Bond Fund 117.90 118.35 118.34 117.70 840,766.00 -0.45 -0.38
TIPZ.P 58.93 59.15 59.11 58.81 1,712.00 -0.22 -0.37
TJX Companies Inc 34.57 34.42 34.60 34.32 797,494.00 0.15 0.44
iShares Barclays 10-20 Year Treasury Bond Fund 130.39 130.81 130.48 129.92 4,352.00 -0.42 -0.32
iShares Barclays 20+ Year Treasury Bond Fund 115.49 116.36 116.03 114.63 2,632,323.00 -0.87 -0.75
SPDR Dow Jones Total Market ETF 101.58 101.19 101.79 101.58 400.00 0.39 0.39
Tele Norte Leste Participacoes S.A. 9.88 9.86 10.06 9.83 554,586.00 0.02 0.20
iShares MSCI Kokusai Index Fund 40.36 40.70 40.95 39.95 2,901.00 -0.34 -0.84
Travelers Companies Inc 59.89 59.85 60.27 59.46 517,502.00 0.04 0.07
TSL.N 10.95 9.23 12.19 9.06 3,269,067.00 1.72 18.63
Tim Participaes S.A. 27.62 27.84 27.89 27.33 610,592.00 -0.22 -0.79
iShares MSCI Turkey Investable Market Index Fund 51.74 52.36 51.91 51.43 110,417.00 -0.62 -1.18
TUZ.P 51.03 51.03 51.06 51.02 792.00 -0.00 0.00
ProShares UltraShort Russell2000 30.63 30.36 30.97 30.16 207,040.00 0.27 0.89
Time Warner Inc 37.71 38.11 38.48 37.38 1,998,518.00 -0.40 -1.05
Ternium SA 23.46 23.61 23.84 23.32 72,152.00 -0.15 -0.64
Textron Inc 26.99 27.07 27.28 26.69 930,232.00 -0.08 -0.30
Under Armour Inc 82.82 81.60 82.84 80.89 250,205.00 1.22 1.50
PowerShares DB US Dollar Index Bearish Fund 27.47 27.45 27.53 27.45 3,218.00 0.02 0.07
Ultrapar Participacoes S.A. 21.08 20.96 21.22 20.95 204,831.00 0.12 0.57
UNP.N 112.80 114.35 114.74 112.34 890,294.00 -1.55 -1.36
ProShares Ultra Real Estate 59.15 59.95 60.23 58.56 44,923.00 -0.80 -1.33
UTStarcom Inc 1.29 1.29 1.33 1.28 711,065.00 0.00 0.00
United Technologies Corp 83.78 81.74 84.30 82.55 1,709,156.00 2.04 2.50
PowerShares DB US Dollar Index Bullish Fund 21.92 21.91 21.92 21.85 356,921.00 0.01 0.05
ProShares Ultra Russell2000 43.35 43.70 43.99 42.84 204,170.00 -0.35 -0.80
ProShares Ultra Financials 55.50 55.68 56.52 54.95 419,826.00 -0.18 -0.32
ProShares Ultra Basic Materials ETF 41.53 41.40 41.89 40.89 144,580.00 0.13 0.31
Visa Inc 112.42 108.35 114.90 112.07 1,587,851.00 4.07 3.76
Vanguard Materials ETF 83.46 83.43 83.73 82.96 12,287.00 0.03 0.04
Vanguard Index Funds 77.66 77.85 78.06 77.10 89,284.00 -0.19 -0.24
Vanguard Small Cap Growth ETF 85.41 85.48 85.84 84.83 35,905.00 -0.07 -0.08
Vanguard Small Cap Value ETF 69.71 69.92 70.14 69.40 9,468.00 -0.21 -0.30
Vanguard Consumer Discretionary ETF 68.17 67.98 68.17 67.61 1,904.00 0.19 0.28
Vanguard Consumer Staples ETF 82.38 82.01 82.39 81.88 2,810.00 0.37 0.45
Vanguard Energy Index ETF 107.37 107.36 107.81 106.72 36,651.00 0.01 0.01
Vanguard MSCI EAFE ETF 33.65 33.59 33.74 33.49 218,178.00 0.06 0.18
Vanguard FTSE All World ex-US Index Inv 44.17 44.11 44.30 43.96 130,958.00 0.06 0.14
Vanguard Financials ETF 31.00 31.11 31.31 30.91 16,742.00 -0.11 -0.35
Vanguard MSCI Europe ETF 45.81 45.78 46.03 45.59 181,705.00 0.03 0.07
Vanguard Information Technology ETF 69.51 68.88 69.51 69.10 10,590.00 0.63 0.91
Vanguard Health Care ETF 64.38 64.61 64.72 64.20 11,752.00 -0.23 -0.36
Vanguard Dividend Appreciation ETF 57.19 57.20 57.30 56.91 145,660.00 -0.01 -0.02
Vanguard Industrials ETF 69.03 68.92 69.13 68.66 11,239.00 0.11 0.16
Vivo Participacoes S.A. 27.50 27.66 27.86 27.42 649,904.00 -0.16 -0.58
Valero Energy Corporation 25.29 25.04 25.38 24.84 1,466,172.00 0.25 1.00
Market Vectors Vietnam ETF 17.98 18.06 18.31 17.98 60,056.00 -0.08 -0.44
Vanguard REIT ETF 62.61 63.07 63.25 62.24 143,144.00 -0.46 -0.73
Vanguard Mid Cap ETF 79.99 79.65 80.03 79.43 29,299.00 0.34 0.43
Vanguard Mid Cap Value ETF 56.57 56.43 56.66 56.20 10,951.00 0.14 0.25
Vanguard Mid-Cap Growth ETF 67.28 66.94 67.31 66.70 6,134.00 0.34 0.51
Vanguard Telecommunication Services ETF 63.79 63.78 64.12 63.58 4,603.00 0.01 0.01
Vanguard MSCI Pacific ETF 51.89 52.07 52.17 51.83 79,334.00 -0.18 -0.35
Vanguard Utilities ETF 74.70 74.87 74.95 74.49 7,074.00 -0.17 -0.23
Vanguard FTSE All World ex US Small Cap ETF 89.18 89.13 89.73 89.10 4,051.00 0.05 0.06
Vanguard Total World Stock ETF 47.26 47.20 47.32 47.02 13,797.00 0.06 0.13
Vanguard Total Stock Market ETF 69.86 69.75 69.95 69.43 263,508.00 0.11 0.16
Vanguard Value ETF 56.04 56.03 56.20 55.77 39,519.00 0.01 0.02
Vanguard Growth ETF 67.81 67.54 67.91 67.34 40,824.00 0.27 0.40
Vanguard Large Cap ETF 62.08 61.96 62.14 61.80 26,654.00 0.12 0.19
Vanguard MSCI Emerging Markets ETF 44.21 44.23 44.32 43.95 5,696,723.00 -0.02 -0.05
Vanguard Extended Market ETF 58.30 58.29 58.54 57.84 32,657.00 0.01 0.02
Vanguard High Dividend Yield Index Fund 47.06 47.08 47.14 46.88 67,720.00 -0.02 -0.04
Verizon Communications 37.92 37.92 37.99 37.77 1,792,397.00 0.00 0.00
Walgreen Co 34.21 33.13 34.23 33.24 2,545,493.00 1.08 3.26
Wells Fargo & Co. 30.58 30.63 30.84 30.29 4,484,150.00 -0.05 -0.16
MEMC Electronic Materials Inc. 5.78 5.35 5.94 5.29 2,168,327.00 0.43 8.04
SPDR DB International Government Inflation Protected Bond ETF 60.16 60.54 60.60 60.04 46,388.00 -0.38 -0.63
Waste Management Inc 35.18 35.31 35.43 35.04 631,452.00 -0.13 -0.37
Wal-Mart Stores Inc 61.96 61.62 62.16 61.60 1,452,655.00 0.34 0.55
iShares S&P Global Timber & Forestry Index Fund 40.86 40.71 40.86 40.64 1,486.00 0.16 0.38
Weingarten Realty Investors 24.99 25.19 25.26 24.77 241,909.00 -0.20 -0.79
Wynn Resorts Ltd 113.59 114.64 115.30 113.21 2,143,460.00 -1.05 -0.92
United States Steel Corporation 31.01 30.94 31.17 30.20 1,136,523.00 0.07 0.23
SPDR S&P Biotech ETF 79.22 79.71 80.04 78.70 107,304.00 -0.49 -0.61
SPDR S&P Oil & Gas Equipment & Services ETF 37.88 38.21 38.32 37.75 9,460.00 -0.33 -0.86
Spdr S&P Homebuilders Etf 20.25 20.21 20.30 19.97 1,433,310.00 0.04 0.20
iSharesCdn S&P/TSX60 17.86 17.93 17.96 17.80 4,732,490.00 -0.07 -0.39
Sector SPDR Trust 37.71 37.67 37.85 37.42 1,577,758.00 0.04 0.11
Select Sector SPDR-Energy 73.78 73.77 74.06 73.19 2,552,039.00 0.01 0.01
Sector SPDR Trust 14.71 14.76 14.86 14.64 23,938,512.00 -0.05 -0.34
Select Sector SPDR-Industrial 37.31 37.21 37.37 37.11 1,489,585.00 0.10 0.27
Sector SPDR Trust 28.24 27.97 28.27 28.02 1,061,691.00 0.27 0.97
Sector SPDR Trust 32.68 32.50 32.72 32.46 1,068,964.00 0.18 0.55
Sector SPDR Trust 34.87 34.97 34.97 34.76 955,514.00 -0.10 -0.29
Sector SPDR Trust 35.96 36.15 36.14 35.86 871,799.00 -0.19 -0.53
Sector SPDR Trust 42.54 42.47 42.58 42.17 1,489,777.00 0.07 0.16
SPDR S&P Metals & Mining ETF 55.24 55.47 55.90 54.69 780,050.00 -0.23 -0.41
Exxon Mobil Corp 84.88 85.32 85.69 84.67 3,118,415.00 -0.44 -0.52
SPDR S&P Oil & Gas Exploration & Production ETF 57.81 57.79 58.10 56.93 595,702.00 0.02 0.03
Spdr S&P Pharmaceuticals Etf 53.37 53.66 53.72 53.34 18,623.00 -0.29 -0.54
SPDR S&P Retail ETF 57.56 57.37 57.68 56.93 1,057,151.00 0.19 0.33
SPDR S&P Semiconductor ETF 53.38 53.11 53.51 52.86 1,050.00 0.27 0.51
YGE.N 5.90 4.90 6.26 4.93 3,246,193.00 1.00 20.41
Yahoo! Inc 16.00 15.78 16.10 15.90 22,528,671.00 0.22 1.39

Mercado Global - Europa
Empresa Último Anterior Máximo Mínimo Volumen Variación Ptos. Variación %
Anglo American PLC 22.70 22.84 22.74 22.42 289,445.00 -0.14 -0.61
Alcatel Lucent SA 1.94 1.95 1.98 1.89 2,864,459.00 -0.01 -0.51
Axa SA 16.69 16.44 17.06 16.69 953.00 0.25 1.52
AstraZeneca PLC 47.49 47.81 47.79 47.33 415,658.00 -0.32 -0.67
BASF SE 81.69 80.60 82.00 81.07 37,958.00 1.09 1.35
Bayer AG 73.31 72.55 73.90 73.05 20,011.00 0.76 1.05
Banco Bilbao Vizcaya Argentaria S.A. 9.72 9.71 9.75 9.64 110,069.00 0.01 0.10
Barclays PLC 14.59 15.01 15.23 14.59 1,507,933.00 -0.42 -2.80
BP PLC 46.77 46.97 47.25 46.67 890,844.00 -0.20 -0.43
BT Group PLC 33.84 33.86 33.92 33.74 19,017.00 -0.02 -0.06
CCH.N 19.81 19.72 19.96 19.61 2,405.00 0.09 0.46
Deutsche Bank AG 46.41 46.26 46.94 45.81 461,208.00 0.15 0.32
Diageo PLC 93.02 92.66 93.08 92.30 84,163.00 0.36 0.39
Eni SpA 45.85 45.69 46.01 45.55 236,442.00 0.16 0.35
Centrais Eletricas Brasileiras S.A. - Eletrobras 10.68 10.50 10.68 10.57 266,836.00 0.18 1.71
Guggenheim BRIC ETF 41.28 41.17 41.28 40.97 17,192.00 0.11 0.27
Eaton Vance California Municipal Bond Fund Ii 13.27 13.17 13.27 13.18 1,100.00 0.10 0.76
EON AG ADS 22.15 22.58 22.30 21.90 31,538.00 -0.43 -1.90
EsCo Technologies Inc 34.63 34.63 35.07 34.40 66,462.00 0.00 0.00
Ferrovial SA 12.79 12.25 12.79 12.79 600.00 0.54 4.41
France Telecom 15.28 15.46 15.44 15.14 246,884.00 -0.18 -1.16
Gdf Suez SA 27.11 28.41 27.20 26.60 37,825.00 -1.30 -4.58
GlaxoSmithKline PLC 45.06 44.35 45.13 44.71 959,879.00 0.71 1.60
HSBC Holdings PLC 44.95 44.95 45.41 44.88 277,673.00 0.00 0.00
iShares iBoxx $ High Yield Corporate Bond Fund FEF 91.04 91.00 91.08 90.68 839,506.00 0.04 0.04
iShares USD Treasury Bond 7-10 USD 195.04 195.55 195.74 195.04 1,818.00 -0.51 -0.26
ING Groep NV 23.40 23.29 23.55 23.09 224,498.00 0.11 0.47
Logitech International SA 8.61 8.54 8.66 8.53 408,889.00 0.07 0.82
Lloyds Banking Group PLC 2.22 2.25 2.29 2.22 604,480.00 -0.03 -1.33
Nokia Oyj 5.07 5.21 5.18 5.05 2,142,857.00 -0.14 -2.69
Nestle Ltd 58.98 58.80 59.09 58.71 357,014.00 0.18 0.31
Novartis AG 56.35 56.15 56.56 56.25 336,961.00 0.20 0.36
Portugal Telecom Sgps SA 5.64 5.60 5.65 5.58 89,689.00 0.04 0.71
Prudential PLC 23.05 23.22 23.37 23.00 45,687.00 -0.17 -0.73
Roche Holding AG 45.00 44.49 45.00 44.55 679,953.00 0.51 1.15
Rio Tinto PLC 60.75 61.53 60.96 60.09 704,936.00 -0.78 -1.27
SAP AG 63.85 63.53 64.26 63.26 450,617.00 0.32 0.50
Societe Generale 6.62 6.31 6.69 6.51 469,192.00 0.31 4.91
Telefonica SA 17.75 17.73 17.83 17.65 386,037.00 0.02 0.11
Telecom Italia SpA 10.88 10.94 10.97 10.81 233,840.00 -0.06 -0.55
Total SA 54.53 54.46 55.13 54.47 450,155.00 0.07 0.13
TESCO Plc 15.58 15.75 15.70 15.49 587,475.00 -0.17 -1.08
UBS AG 14.45 14.44 14.58 14.34 664,190.00 0.01 0.07
Unilever PLC 32.60 32.21 32.63 32.38 194,229.00 0.39 1.21
Vodafone Group Plc 27.77 27.64 27.83 27.54 6,606,783.00 0.13 0.47

Información del Mercado Global - Chile con 20 minutos de retraso
©2007. Todos los Derechos Reservados a favor de Bolsa Mexicana de Valores, S.A.B. de C.V. Aviso Legal | Política de Privacidad