NCM Financial, LLC

U.S. MARKET

Small cap

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
IWO	ISHARES RUSSELL 2000 GROWTH INDEX FUN	63.79	-1.54	-1.23%	64.70	64.81	63.26	65.33	1611274.75
JKJ	ISHARES MORNINGSTAR SMALL CORE INDEX FUN	66.99	-1.43	-1.07%	67.87	67.87	66.61	68.42	4757.25
IWN	ISHARES RUSSELL 2000 VALUE INDEX FUN	54.84	-1.47	-2.61%	55.72	55.87	54.42	56.31	1337767.75
IWM	ISHARES RUSSELL 2000 INDEX FUN	58.66	-1.50	-1.27%	59.56	59.66	58.19	60.16	69149360.00
IJS	ISHARES S&P SMALLCAP 600 VALUE INDEX FUN	54.78	-1.40	-1.26%	55.68	55.76	54.33	56.18	104198.50
IJT	ISHARES S&P SMALLCAP 600 GROWTH INDEX FUN	53.15	-1.26	-1.15%	53.92	54.09	52.71	54.41	89763.00
IJR	ISHARES S&P SMALLCAP 600 INDEX FUN	51.18	-1.36	-1.31%	52.06	52.09	50.78	52.54	1162679.75
IWC	INDEX FUND	36.66	-0.98	-1.30%	37.34	37.34	36.42	37.63	87766.75

Mid Cap

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
IWP	ISHARES RUSSELL MIDCAP GROWTH INDEX FUN	43.13	-0.76	-0.84%	43.53	43.58	42.80	43.89	916387.50
IWS	ISHARES RUSSELL MIDCAP VALUE INDEX FUN	35.42	-0.70	-0.99%	35.79	35.84	35.23	36.12	2021452.00
IWR	ISHARES RUSSELL MIDCAP INDEX FUN	78.80	-1.46	-1.82%	79.57	79.67	78.28	80.26	860893.25
IJJ	ISHARES S&P MIDCAP 400 VALUE INDEX FUN	62.54	-1.37	-1.08%	63.48	63.48	62.30	63.91	74775.75
IJK	ISHARES S&P MIDCAP 400 GROWTH INDEX FUN	74.67	-1.60	-1.06%	75.61	75.61	74.24	76.26	74626.75
JKG	ISHARES MORNINGSTAR MID CORE INDEX FUN	64.76	-1.29	-0.98%	65.63	65.63	64.42	66.04	1458.00
IJH	ISHARES S&P MIDCAP 400 INDEX FUN	69.20	-1.45	-2.05%	70.02	70.04	68.75	70.65	2946784.25

Large Cap

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
IVV	ISHARES S&P 500 INDEX FUN	110.16	-1.47	-0.68%	110.88	110.90	109.50	111.62	4056450.50
JKD	ISHARES MORNINGSTAR LARGE CORE INDEX FUN	63.52	-0.75	-0.59%	63.79	63.79	63.09	64.26	14519.00
IWF	ISHARES RUSSELL 1000 GROWTH INDEX FUN	48.59	-0.57	-1.16%	48.82	48.85	48.24	49.16	3994385.25
OEF	ISHARES S&P 100 INDEX FUN	51.23	-0.65	-1.25%	51.54	51.60	50.98	51.88	1082265.00
IVE	ISHARES S&P 500 VALUE INDEX FUN	52.33	-0.70	-0.67%	52.76	52.76	52.03	53.03	356136.00
IWD	ISHARES RUSSELL 1000 VALUE INDEX FUN	56.74	-0.93	-1.61%	57.18	57.26	56.44	57.67	1932502.50
NY	ISHARES NYSE 100 INDEX FUN	54.91	-0.53	-0.96%	54.88	54.91	54.60	55.44	6538.00
IVW	ISHARES S&P 500 GROWTH INDEX FUN	57.03	-0.68	-1.18%	57.30	57.34	56.61	57.71	1464206.00
IWB	ISHARES RUSSELL 1000 INDEX FUN	60.14	-0.85	-1.39%	60.59	60.62	59.81	60.99	2019812.75
KLD	ISHARES KLD SELECT SOCIAL INDEX FUN	47.90	-0.65	-0.74%	47.96	47.96	47.73	48.55	8797.00

Broad USA Market

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
IWW	ISHARES RUSSELL 3000 VALUE INDEX FUN	73.98	-1.23	-1.64%	74.68	74.68	73.57	75.21	285105.75
IWZ	ISHARES RUSSELL 3000 GROWTH INDEX FUN	39.34	-0.52	-0.67%	39.59	39.59	39.09	39.86	228953.50
ISI	ISHARES S&P 1500 INDEX FUN	49.17	-0.74	-0.73%	49.50	49.50	48.89	49.90	18396.75
IYY	ISHARES DOW JONES U.S. INDEX FUN	54.29	-0.77	-1.40%	54.61	54.63	53.95	55.06	53580.00
NYC	ISHARES NYSE COMPOSITE INDEX FUN	65.36	-1.00	-1.51%	65.25	65.40	64.89	66.36	8319.00
IWV	ISHARES RUSSELL 3000 INDEX FUN	63.89	-0.91	-0.70%	64.28	64.34	63.46	64.79	633794.00

Value

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
IWW	ISHARES RUSSELL 3000 VALUE INDEX FUN	73.98	-1.23	-1.64%	74.68	74.68	73.57	75.21	285105.75
JKL	ISHARES MORNINGSTAR SMALL VALUE INDEX FUN	63.44	-1.46	-1.18%	63.99	63.99	63.18	64.90	7883.00
IWN	ISHARES RUSSELL 2000 VALUE INDEX FUN	54.84	-1.47	-2.61%	55.72	55.87	54.42	56.31	1337767.75
IWS	ISHARES RUSSELL MIDCAP VALUE INDEX FUN	35.42	-0.70	-0.99%	35.79	35.84	35.23	36.12	2021452.00
IJS	ISHARES S&P SMALLCAP 600 VALUE INDEX FUN	54.78	-1.40	-1.26%	55.68	55.76	54.33	56.18	104198.50
JKI	ISHARES MORNINGSTAR MID VALUE INDEX FUN	62.29	-1.00	-0.78%	62.26	62.31	61.97	63.28	2900.00
IJJ	ISHARES S&P MIDCAP 400 VALUE INDEX FUN	62.54	-1.37	-1.08%	63.48	63.48	62.30	63.91	74775.75
JKF	ISHARES MORNINGSTAR LARGE VALUE INDEX FUN	54.01	-0.71	-1.30%	54.44	54.44	53.79	54.72	18590.00
IVE	ISHARES S&P 500 VALUE INDEX FUN	52.33	-0.70	-0.67%	52.76	52.76	52.03	53.03	356136.00
IWD	ISHARES RUSSELL 1000 VALUE INDEX FUN	56.74	-0.93	-1.61%	57.18	57.26	56.44	57.67	1932502.50

Growth

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
IWZ	ISHARES RUSSELL 3000 GROWTH INDEX FUN	39.34	-0.52	-0.67%	39.59	39.59	39.09	39.86	228953.50
IWO	ISHARES RUSSELL 2000 GROWTH INDEX FUN	63.79	-1.54	-1.23%	64.70	64.81	63.26	65.33	1611274.75
IWP	ISHARES RUSSELL MIDCAP GROWTH INDEX FUN	43.13	-0.76	-0.84%	43.53	43.58	42.80	43.89	916387.50
JKK	ISHARES MORNINGSTAR SMALL GROWTH INDEX FUN	60.61	-1.47	-1.23%	61.44	61.60	60.47	62.08	564.00
IWF	ISHARES RUSSELL 1000 GROWTH INDEX FUN	48.59	-0.57	-1.16%	48.82	48.85	48.24	49.16	3994385.25
JKE	ISHARES MORNINGSTAR LARGE GROWTH INDEX FUN	56.70	-0.77	-0.73%	57.09	57.16	56.40	57.47	44175.00
IJK	ISHARES S&P MIDCAP 400 GROWTH INDEX FUN	74.67	-1.60	-1.06%	75.61	75.61	74.24	76.26	74626.75
IJT	ISHARES S&P SMALLCAP 600 GROWTH INDEX FUN	53.15	-1.26	-1.15%	53.92	54.09	52.71	54.41	89763.00
JKH	ISHARES MORNINGSTAR MID GROWTH INDEX FUN	71.41	-1.23	-1.69%	72.06	72.07	70.98	72.64	10032.00
IVW	ISHARES S&P 500 GROWTH INDEX FUN	57.03	-0.68	-1.18%	57.30	57.34	56.61	57.71	1464206.00

Basic Materials

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
IYM	ISHARES DOW JONES U.S. BASIC MATERIALS SECTOR INDE	59.02	-1.03	-0.84%	59.47	59.47	58.12	60.05	1180214.50

Consumer Services

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
IYC	ISHARES DOW JONES U.S. CONSUMER SERVICES SECTOR IN	54.10	-0.51	-0.45%	54.23	54.25	53.65	54.61	76468.00

Consumer Goods

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
ITB	ISHARES DOW JONES U.S. HOME CONSTRUCTION INDEX FUN	11.93	-0.27	-1.07%	12.15	12.17	11.81	12.20	274659.50
IYK	ISHARES DOW JONES U.S. CONSUMER GOODS SECTOR INDEX	55.55	-0.44	-0.40%	55.65	55.65	55.16	55.99	26517.25

Energy

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
IXC	ISHARES S&P GLOBAL ENERGY SECTOR INDEX FUN	36.31	-0.50	-0.80%	36.67	36.79	36.05	36.81	258471.25
IEZ	ISHARES DOW JONES U.S. OIL EQUIPMENT & SERVICES IN	42.32	-1.48	-3.38%	43.45	43.67	42.05	43.80	130744.75
IYE	ISHARES DOW JONES U.S. ENERGY SECTOR INDEX FUN	33.50	-0.73	-1.05%	34.01	34.01	33.32	34.22	249301.00
IEO	ISHARES DOW JONES U.S. OIL & GAS EXPLORATION & PRO	49.90	-1.35	-2.63%	50.85	50.85	49.50	51.25	516388.00

Health Care

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
IHI	ISHARES DOW JONES U.S. MEDICAL DEVICES INDEX FUN	50.49	-0.79	-0.79%	50.98	51.35	50.26	51.27	12544.00
IHE	ISHARES DOW JONES U.S. PHARMACEUTICALS INDEX FUN	55.08	-0.32	-0.41%	55.10	55.27	54.45	55.40	26903.00
IYH	ISHARES DOW JONES U.S. HEALTHCARE SECTOR INDEX FUN	61.45	-0.38	-0.61%	61.51	61.51	60.83	61.83	104698.00
IHF	ISHARES DOW JONES U.S. HEALTHCARE PROVIDERS INDEX	45.09	-0.54	-0.62%	45.28	45.30	44.48	45.62	80455.00
IXJ	ISHARES S&P GLOBAL HEALTHCARE SECTOR INDEX FUN	50.40	-0.36	-0.46%	50.29	50.51	49.90	50.75	63566.00

Financial

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
ICF	ISHARES COHEN & STEERS REALTY MAJORS INDEX FUN	49.48	-1.25	-1.21%	50.31	50.43	49.25	50.73	1008090.00
IAT	ISHARES DOW JONES U.S. REGIONAL BANKS INDEX FUN	20.48	-0.34	-0.83%	20.66	20.66	20.36	20.82	20442.75
IAK	ISHARES DOW JONES U.S. INSURANCE INDEX FUN	26.56	-0.45	-0.95%	26.70	26.79	26.46	27.04	4339.00
IAI	ISHARES DOW JONES U.S. BROKER-DEALERS INDEX FUN	28.29	-0.53	-1.84%	28.58	28.61	28.11	28.82	168476.50
IYF	ISHARES DOW JONES U.S. FINANCIAL SECTOR INDEX FUN	52.13	-0.93	-0.87%	52.72	52.73	51.93	53.06	3883698.75
IYR	ISHARES DOW JONES U.S. REAL ESTATE INDEX FUN	43.38	-0.88	-1.00%	43.85	43.89	43.15	44.26	17395732.00
IXG	ISHARES S&P GLOBAL FINANCIALS SECTOR INDEX FUN	47.16	-1.05	-1.07%	47.74	47.74	46.87	48.20	28428.00
IYG	ISHARES DOW JONES U.S. FINANCIAL SERVICES INDEX FU	54.86	-0.94	-0.84%	55.43	55.49	54.64	55.80	653909.00

Industrial

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
IYJ	ISHARES DOW JONES U.S. INDUSTRIAL SECTOR INDEX FUN	52.18	-0.80	-0.76%	52.53	52.60	51.75	52.98	71352.50
ITA	ISHARES DOW JONES U.S. AEROSPACE & DEFENSE INDEX F	48.27	-0.72	-0.78%	48.85	48.85	47.74	48.99	10098.00
EXI	ISHARES S&P GLOBAL INDUSTRIALS SECTOR INDEX FUN	44.00	-0.80	-1.79%	44.28	44.28	43.54	44.80	21408.00

Natural Resources

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
IGE	ISHARES S&P NORTH AMERICAN NATURAL RESOURCES SECTO	34.17	-0.71	-1.01%	34.54	34.63	33.84	34.87	395415.25

Technology

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
IXN	ISHARES S&P GLOBAL TECHNOLOGY SECTOR INDEX FUN	53.48	-1.01	-0.94%	54.01	54.08	53.14	54.49	43910.00
IGN	ISHARES S&P NORTH AMERICAN TECHNOLOGY-MULTIMEDIA N	26.43	-0.54	-1.00%	26.69	26.69	26.23	26.96	32805.00
IGW	ISHARES S&P NORTH AMERICAN TECHNOLOGY-SEMICONDUCTO	43.25	-1.48	-1.68%	43.96	43.96	42.67	44.73	156897.25
IGM	ISHARES S&P NORTH AMERICAN TECHNOLOGY SECTOR INDEX	51.62	-0.85	-0.77%	52.09	52.09	51.26	52.46	109500.00
IYW	ISHARES DOW JONES U.S. TECHNOLOGY SECTOR INDEX FUN	54.53	-0.94	-0.85%	55.03	55.09	54.17	55.47	333670.00
IGV	ISHARES S&P NORTH AMERICAN TECHNOLOGY-SOFTWARE IND	44.88	-0.63	-1.38%	45.17	45.24	44.56	45.51	53996.00

Telecommunications

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
IYZ	ISHARES DOW JONES U.S. TELECOMMUNICATIONS SECTOR I	18.27	-0.14	-0.76%	18.34	18.34	18.14	18.41	225872.00
IXP	ISHARES S&P GLOBAL TELECOMMUNICATIONS SECTOR INDEX	54.90	-0.68	-0.65%	55.19	55.19	54.36	55.57	21217.00

Transportation

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
IYT	ISHARES DOW JONES TRANSPORTATION AVERAGE INDEX FUN	70.93	-1.25	-0.86%	71.65	72.03	70.45	72.18	1475652.50

Utilities

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
IDU	ISHARES DOW JONES U.S. UTILITIES SECTOR INDEX FUN	70.09	-0.90	-0.59%	70.76	70.88	69.77	70.98	55602.00

Real Estate

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
ICF	ISHARES COHEN & STEERS REALTY MAJORS INDEX FUN	49.48	-1.25	-1.21%	50.31	50.43	49.25	50.73	1008090.00
IYR	ISHARES DOW JONES U.S. REAL ESTATE INDEX FUN	43.38	-0.88	-1.00%	43.85	43.89	43.15	44.26	17395732.00

Speciality

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
IGN	ISHARES S&P NORTH AMERICAN TECHNOLOGY-MULTIMEDIA N	26.43	-0.54	-1.00%	26.69	26.69	26.23	26.96	32805.00
IGW	ISHARES S&P NORTH AMERICAN TECHNOLOGY-SEMICONDUCTO	43.25	-1.48	-1.68%	43.96	43.96	42.67	44.73	156897.25
IGM	ISHARES S&P NORTH AMERICAN TECHNOLOGY SECTOR INDEX	51.62	-0.85	-0.77%	52.09	52.09	51.26	52.46	109500.00
DVY	ISHARES DOW JONES SELECT DIVIDEND INDEX FUN	42.64	-0.64	-0.75%	43.01	43.10	42.43	43.27	367621.00
IGE	ISHARES S&P NORTH AMERICAN NATURAL RESOURCES SECTO	34.17	-0.71	-1.01%	34.54	34.63	33.84	34.87	395415.25
IGV	ISHARES S&P NORTH AMERICAN TECHNOLOGY-SOFTWARE IND	44.88	-0.63	-1.38%	45.17	45.24	44.56	45.51	53996.00
KLD	ISHARES KLD SELECT SOCIAL INDEX FUN	47.90	-0.65	-0.74%	47.96	47.96	47.73	48.55	8797.00
IYG	ISHARES DOW JONES U.S. FINANCIAL SERVICES INDEX FU	54.86	-0.94	-0.84%	55.43	55.49	54.64	55.80	653909.00
IYT	ISHARES DOW JONES TRANSPORTATION AVERAGE INDEX FUN	70.93	-1.25	-0.86%	71.65	72.03	70.45	72.18	1475652.50

Commodities

Symbol

Name

Last

Change

Change %

Open

High

Low

Prev. Close

Share Volume

Precious Metal

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
IAU	ISHARES COMEX GOLD TRUST	112.39	-0.01	0.01%	111.99	112.42	110.87	112.39	378826.50
SLV	ISHARES SILVER TRUST	18.26	0.03	0.16%	18.18	18.26	17.85	18.23	10089230.00

Broad U.S. Bond Market

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
AGG	ISHARES LEHMAN AGGREGATE BOND FUN	105.14	0.12	0.11%	105.18	105.24	104.99	105.02	396582.25

Corporate

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
LQD	ISHARES IBOXX $ INVESTMENT GRADE CORPORATE BOND FU	106.36	0.01	0.01%	106.33	106.63	106.18	106.32	821319.00
CIU	ISHARES LEHMAN INTERMEDIATE CREDIT BOND FUN	103.81	-0.10	-0.01%	103.90	104.01	103.55	103.86	108809.00
HYG	ISHARES IBOXX $ HIGH YIELD CORPORATE BOND FUN	86.22	0.16	0.19%	86.20	86.30	85.87	86.06	683873.50
CFT	ISHARES LEHMAN CREDIT BOND FUN	101.98	-0.29	-0.28%	102.38	102.42	101.95	102.27	34957.75
CSJ	ISHARES LEHMAN 1-3 YEAR CREDIT BOND FUN	104.48	-0.06	-0.04%	104.33	104.53	104.33	104.53	482616.75

Treasury

Symbol	Name	Last	Change	Change %	Open	High	Low	Prev. Close	Share Volume
SHY	ISHARES LEHMAN 1-3 YEAR TREASURY BOND FUN	84.14	0.03	0.04%	84.14	84.22	84.14	84.11	938442.75
IEF	ISHARES LEHMAN 7-10 YEAR TREASURY BOND FUN	91.86	0.12	0.13%	91.86	92.09	91.77	91.74	377232.00
TIP	ISHARES LEHMAN TIPS BOND FUN	105.66	0.01	0.01%	105.70	105.95	105.58	105.65	996777.00
TLT	ISHARES LEHMAN 20+ YEAR TREASURY BOND FUN	95.16	0.19	0.20%	95.24	95.82	94.91	94.97	2960532.00

Contents © 2006 NCM Financial, LLC. All Rights Reserved. Patent Pending. By using this web site, you agree to these Terms of Use Disclaimer and Privacy Statement Web Management Software Provided by NCM Financial, LLC