OSIX ::World Business Broadcast

New York, Label London, Label Tokyo, Label Sydney, Label Beijing, Label GMT, Label

Date	Time	Symbol	Name	Value	Change	%	Open	Low	High	PrevClose
07/02/2009	07:40:02	NIK:IND	NIKKEI 225	9876.15	-63.78	-0.64	9993.77	9869.54	9993.77	9939.93
07/02/2009	07:39:49	KOREA:IND	KOSPI COMPOSITE INDEX	1411.48	-0.18	-0.01	1419.15	1403.18	1419.15	1411.66
07/02/2009	07:42:09	KSE:IND	KARACHI 100 INDEX	7498.00	227.28	3.13	7296.50	7296.50	7505.28	7270.72
07/02/2009	07:41:22	SHENB:IND	SHENZEN STOCK-B	508.94	4.94	0.98	504.01	503.33	508.94	504.00
07/02/2009	07:40:35	SHGA:IND	SHANGHAI - A	3212.59	54.82	1.74	3165.04	3165.04	3215.04	3157.77
07/02/2009	07:40:45	SHGB:IND	SHANGHAI - B	195.37	1.42	0.73	194.39	193.95	195.40	193.95
07/02/2009	07:41:09	SINI:IND	FTSE ST ALL SHARE INDEX	566.30	-6.60	-1.15	573.70	565.20	575.60	572.90
07/02/2009	07:40:58	STRI:IND	STRAITS TIMES INDEX	2320.82	-31.73	-1.35	2355.19	2313.89	2361.92	2352.55
07/02/2009	07:42:33	BOM:IND	BOMBAY STOCK EX 100 INDEX	7669.11	11.40	0.15	7657.71	7573.07	7731.11	7657.71
07/02/2009	07:39:08	BSEN:IND	BOMBAY SENSITIVE	14658.49	13.02	0.09	14694.31	14469.69	14764.35	14645.47
07/02/2009	07:39:22	HKHI:IND	HANG SENG INDEX	18178.05	-200.68	-1.09	18780.96	18053.10	18780.96	18378.73
07/02/2009	07:40:20	NZ50:IND	NZSE-50	2768.19	-12.18	-0.44	2780.37	2767.55	2806.50	2780.37
07/02/2009	07:38:58	SYDI:IND	ALL ORDINARIES INDEX	3875.20	2.90	0.07	3883.90	3870.70	3907.70	3872.30
07/02/2009	07:41:34	TAI:IND	TSEC WEIGHTED INDEX	6578.97	146.81	2.28	6445.85	6433.69	6593.78	6432.16
07/02/2009	07:42:43	THAI:IND	THAILAND SET INDEX	586.42	-11.06	-1.85	600.75	582.58	602.45	597.48
07/02/2009	07:39:36	JAK:IND	COMPOSITE INDEX	2065.75	5.87	0.28	2060.09	2056.76	2085.45	2059.88
07/01/2009	07:42:30	KLSE:IND	KUALA LUMPUR COMPOSITE	1079.40	4.19	0.39	1075.13	1071.38	1079.40	1075.21
07/02/2009	13:36:10	JOHA:IND	JOHANNESBURG ALL SHARES	22185.10	-357.49	-1.59	22710.00	22140.00	22710.00	22542.59
07/02/2009	07:42:21	MANILA:IND	MANILA COMPOSITE	2438.04	5.15	0.21	2441.47	2436.81	2452.89	2432.89

Date	Time	Symbol	Company Name	Value	Change	%	Volume	Open	Low	High	PrevClose
07/02/2009	16:00	AGG	BARCLAYS AGGREGATE BOND	102.01	+0.24	0.24	532916	101.75	101.75	102.16	101.77
07/02/2009	15:59	BIL	SPDR LHM 1-3-MO TBIL	45.88	+0.01	0.02	200199	45.88	45.87	45.88	45.87
07/02/2009	15:59	BJK	MARKET VECTOR GAMING ETF	20.17	-0.8	-3.97	3692	20.33	20.05	20.44	20.98
07/02/2009	15:59	BND	VANGUARD TOTAL BOND MKTETF	77.41	+0.03	0.04	372924	77.30	77.27	77.54	77.38
07/02/2009	15:59	CGW	CLAYMORE TRUST 2 GLOBAL WATER	15.39	-0.39	-2.53	58270	15.61	15.32	15.61	15.79
07/02/2009	15:30	CRO	CLAYMORE TRUST 2 ZCK CNTRY	13.77	-0.33	-2.4	200	13.81	13.77	13.81	14.10
07/02/2009	12:36	CSD	CLAYMORE CLEAR SPIN OFF	13.76	-0.26	-1.89	370	13.76	13.76	13.76	14.03
07/02/2009	15:59	CUT	CLAYMORE TRUST 2 CL GLOBAL TIM	13.39	-0.42	-3.14	59340	13.66	13.29	13.66	13.82
07/02/2009	15:59	CVY	CLAYMORE ZACKS YIELD HOG	14.27	-0.33	-2.31	51294	14.42	14.21	14.42	14.61
07/02/2009	15:57	CZA	CLAYMORE ZACK MC CRE ETF	18.17	-0.2	-1.1	2505	18.19	18.17	18.23	18.38
07/02/2009	16:00	DBA	POWERSHARES DB AGRI INDEX	25.06	-0.66	-2.63	2304606	25.20	25.05	25.38	25.72
07/02/2009	16:00	DBB	POWERSHARES DB BASE METL	15.34	-0.22	-1.43	178254	15.37	15.10	15.39	15.56
07/02/2009	16:00	DBC	POWERSHARES DB COMM INDEX	22.03	-0.5	-2.27	2277766	22.05	21.92	22.11	22.53
07/02/2009	16:00	DBE	POWERSHARES DB ENERGY INDEX	23.38	-0.67	-2.87	48921	23.37	23.27	23.52	24.05
07/02/2009	16:00	DBO	POWERSHARES DB OIL INDEX	24.42	-0.65	-2.66	106153	24.51	24.37	24.62	25.08
07/02/2009	15:58	DBP	POWERSHARES DB PRCS METL	31.75	-0.49	-1.54	18909	31.82	31.67	31.84	32.24
07/02/2009	16:00	DBV	POWERSHARES DB G10 CURRENCY ET	21.14	-0.28	-1.32	92348	21.26	21.09	21.26	21.42
07/02/2009	16:00	DDM	PROSHARES ULTRA DOW 30	27.66	-1.39	-5.03	5613200	28.32	27.60	28.32	29.05
07/02/2009	15:51	DEF	CLAYMORE SABRIENT DEFEND	17.85	-0.1	-0.56	6338	18.09	17.82	18.09	17.96
07/02/2009	15:58	DES	WISDOMTREE SM-CAP DIVIDEND	29.62	-1.1	-3.71	11121	30.18	29.53	30.18	30.73
07/02/2009	15:58	DGL	POWERSHARES DB GOLD FUND	33.58	-0.35	-1.04	5920	33.54	33.51	33.63	33.94
07/02/2009	15:59	DGT	SPDR DJ GLOBAL TITANS ETF	46.65	-1.17	-2.51	6681	47.00	46.59	47.48	47.82
07/02/2009	15:59	DHS	WISDOMTREE HIGH-YIELD EQUITIES	26.83	-0.86	-3.21	53523	27.38	26.83	27.38	27.69
07/02/2009	16:00	DIA	DIAMONDS TRUST SENIOR 1 ETF	82.99	-2.04	-2.46	16520813	84.00	82.95	84.04	85.03
07/02/2009	16:00	DIG	PROSHARES ULT OIL & GAS	24.59	-1.98	-8.05	7663730	25.71	24.55	25.73	26.57
07/02/2009	15:50	DIM	WISDOMTREE INTL MID-CAP	38.69	-0.62	-1.6	10983	38.66	38.40	38.83	39.31
07/02/2009	15:58	DLN	WISDOMTREE LG-CAP DIVIDEND	33.65	-0.85	-2.53	48306	34.01	33.60	34.10	34.51
07/02/2009	15:58	DLS	WISDOMTREE INTL SM-CAP	36.20	-0.8	-2.21	39210	36.47	36.10	36.47	37.01
07/02/2009	16:00	DOG	PROSHARES SHORT DOW 30	67.81	+1.59	2.34	481480	67.00	66.98	67.82	66.22
07/02/2009	15:51	DOL	WISDOMTREE INTL LG-CAP	37.43	-1.14	-3.05	30237	37.61	37.10	37.61	38.58
07/02/2009	15:59	DON	WISDOMTREE MID-CAP DIVIDEND	31.00	-1.07	-3.45	9263	31.63	31.00	32.10	32.08
07/02/2009	15:54	DOO	WISDOMTREE INTL DIVIDEND 100	34.67	-0.92	-2.65	10926	35.01	34.46	35.65	35.60
07/02/2009	15:52	DRW	WISDOMTREE INTL REAL ESTATE	22.37	-0.78	-3.49	43790	22.77	22.37	22.77	23.16
07/02/2009	15:32	DSI	iShares KLD 400 SOCIAL	33.74	-0.96	-2.84	13916	34.27	33.74	34.27	34.70
07/02/2009	15:58	DTD	WISDOMTREE TOTAL DIVIDEND	33.14	-0.92	-2.78	16413	33.31	33.09	33.40	34.06
07/02/2009	15:59	DTN	WISDOMTREE DIVIDEND TOP 100	32.42	-0.89	-2.75	26137	32.96	32.36	32.96	33.31
07/02/2009	16:00	DUG	PROSHARES ULSHT OIL& GAS	20.11	+1.34	6.66	8187573	19.36	19.33	20.14	18.76
07/02/2009	16:00	DVY	iShares DJ SELECT DIVIDEND ETF	34.84	-1.06	-3.04	283382	35.50	34.74	35.50	35.91
07/02/2009	14:58	DWX	SPDR S&P INTL DIVIDEND ETF	41.60	-1.29	-3.1	12160	42.34	41.35	42.34	42.90
07/02/2009	16:00	DXD	PROSHRS ULTSHT DOW 30 ETF	49.76	+2.3	4.62	5788039	48.65	48.65	49.83	47.45
07/02/2009	15:58	EEB	CLAYMORE BNY BRIC ETF	31.39	-1.01	-3.22	135722	31.77	31.33	31.79	32.41
07/02/2009	16:00	EEM	iShares MSCI EMERGING MK ETF	31.92	-0.89	-2.79	59914219	32.26	31.87	32.28	32.82
06/30/2009	11:37	EEN	CLAYMORE 2 ROBECO DEVELOPMENT	14.67	+0.45	3.07	4000	14.66	14.66	14.67	14.21
07/02/2009	15:59	EES	WISDOMTREE SM-CAP EARNINGS	31.29	-1.34	-4.28	13101	32.11	31.28	32.13	32.63
07/02/2009	16:00	EEV	PROSHRS ULT SHORT MSCI ETF	21.39	+1.12	5.24	2389719	20.99	20.96	21.44	20.26
07/01/2009	14:55	EEZ	WISDOMTREE ERNGS TOP 100	30.44	-0.17	-0.56	100	30.44	30.44	30.44	30.62
07/02/2009	16:00	EFA	iShares MSCI EAFE IDXETF	45.23	-1.34	-2.96	20744566	45.64	45.06	45.68	46.57
07/02/2009	15:59	EFG	iShares MSCI GROWTH ETF	45.55	-1.2	-2.63	141664	45.98	45.42	45.98	46.75
07/02/2009	16:00	EFU	PROSHS UTR MSCI EAFE ETF	64.23	+3.41	5.31	61923	63.15	63.03	64.56	60.82
07/02/2009	15:59	EFV	iShares MSCI VALUE INDEX ETF	41.43	-1.31	-3.16	78446	41.95	41.27	41.95	42.74
07/02/2009	15:59	EFZ	PROSHS TRUST MSCI EAFE ETF	74.53	+2.01	2.7	14545	73.96	73.96	74.77	72.51
07/02/2009	15:42	ELG	SPDR DJ WIL LC GROWTH ETF	38.80	-0.94	-2.42	7902	39.33	38.75	39.33	39.75
07/02/2009	15:28	ELR	SPDR DJ WIL LG-CAP ETF	41.75	-1.27	-3.04	2020	42.22	41.75	42.22	43.02
07/02/2009	15:47	ELV	SPDR DJ WIL LC VALUE ETF	47.45	-1.17	-2.47	13870	48.06	47.35	48.06	48.63
07/02/2009	15:27	EMM	SPDR DJ WIL MID-CAP INDEX ETF	36.04	-1.09	-3.02	9465	36.53	36.04	36.53	37.13
07/02/2009	15:58	ENY	CLAYMORE SWM CANADIAN ENERGY	12.55	-0.5	-3.98	17560	13.05	12.50	13.05	13.05
07/02/2009	16:00	EPI	WISDOMTREE INDIA ERN ETF	17.26	-0.41	-2.38	333225	17.42	17.20	17.46	17.67
07/02/2009	16:00	EPP	iShares MSCI PACIFIC EXJAPAN	30.68	-1.16	-3.78	1050491	31.01	30.59	31.02	31.84
07/02/2009	15:37	EPS	WISDOMTREE EARNINGS 500	31.29	-0.82	-2.62	13419	31.39	31.28	31.41	32.11
07/02/2009	15:59	EUM	PROSHR SMSCI EMG MARKET ETF	53.16	+1.46	2.75	67981	52.68	52.61	53.28	51.70
07/02/2009	15:59	EVX	MARKET VECTORS ENVIRONMENT SER	34.86	-1	-2.87	1167	35.30	34.78	35.30	35.86
07/02/2009	16:00	EWA	iShares MSCI AUS INDXETF	16.22	-0.65	-4.01	3072300	16.39	16.18	16.43	16.87
07/02/2009	16:00	EWC	iShares MSCI CANADA ETF	21.26	-0.46	-2.16	2640341	21.36	21.17	21.47	21.73
07/02/2009	15:59	EWD	iShares SWEDEN INDEX FUND	18.14	-1	-5.51	189093	18.54	18.14	18.60	19.14
07/02/2009	16:00	EWG	iShares GERMANY INDEX	17.64	-0.71	-4.02	556275	17.90	17.56	17.91	18.36
07/02/2009	16:00	EWH	iShares HONG KONG INDEX	13.34	-0.49	-3.67	6756350	13.38	13.26	13.45	13.83
07/02/2009	15:57	EWI	iShares ITALY INDEX FUND	15.98	-0.5	-3.13	164333	16.34	15.95	16.34	16.48
07/02/2009	16:00	EWJ	iShares JAPAN INDEX FUND	9.33	-0.2	-2.14	19458657	9.34	9.26	9.36	9.54
07/02/2009	15:59	EWK	iShares MSCI BELGIUM ETF	10.15	-0.15	-1.48	21841	10.29	10.14	10.29	10.30
07/02/2009	16:00	EWL	iShares SWITZERLAND INDEX	17.53	-0.39	-2.22	135344	17.71	17.44	17.71	17.93
07/02/2009	15:59	EWM	iShares MSCI MALAYSIAETF	8.89	-0.08	-0.9	499717	8.87	8.87	8.94	8.98
07/02/2009	15:47	EWN	iShares NETHERLANDS INDEX	15.14	-0.42	-2.77	121229	15.30	15.14	15.30	15.57
07/02/2009	16:00	EWO	iShares MSCI AUSTRIA ETF	16.11	-0.35	-2.17	65161	16.14	16.08	16.24	16.46
07/02/2009	15:58	EWP	iShares SPAIN INDEX FUND	39.65	-0.98	-2.47	191181	39.96	39.43	39.96	40.63
07/02/2009	15:56	EWQ	iShares FRANCE INDEX FUND	20.26	-0.66	-3.26	42073	20.52	20.18	20.52	20.92
07/02/2009	16:00	EWS	iShares SINGAPORE INDEX	8.86	-0.31	-3.5	4525969	8.99	8.83	8.99	9.17
07/02/2009	16:00	EWT	iShares MSCI TAIWAN ETF	10.23	-0.08	-0.78	12702388	10.31	10.22	10.33	10.32
07/02/2009	16:00	EWU	iShares UN KINGDOM INDEX FUND	13.01	-0.32	-2.46	965603	13.09	12.92	13.09	13.33
07/02/2009	15:59	EWV	PROSHARES ULTRA MSCI ETF	57.70	+2.02	3.5	4840	57.64	57.64	58.50	55.68
07/02/2009	16:00	EWW	iShares MEXICO INDEX FUND	36.18	-1	-2.76	4063681	36.74	36.06	36.76	37.19
07/02/2009	09:31	EXB	CLAYMORE CLR GB EXC BAM	12.13	-0.57	-4.7	100	12.13	12.13	12.13	12.70
07/02/2009	15:35	EXT	WISDOMTREE TOTAL EARNING	31.46	-1.13	-3.59	330	31.63	31.46	31.63	32.59
07/02/2009	15:58	EZM	WISDOMTREE MID-CAP EARNIG	32.30	-1.24	-3.84	11800	32.92	32.30	32.92	33.54
07/02/2009	16:00	EZU	iShares MSCI EMU INDEX ETF	29.83	-1	-3.35	91282	30.24	29.73	30.27	30.83
07/02/2009	15:38	EZY	WISDOMTREE LOW PE FUND	28.90	-1.02	-3.53	2004	29.17	28.90	29.17	29.92
07/02/2009	09:39	FAB	FIRST TRUST MC VALUE ALDEX	18.51	-0.59	-3.19	800	18.51	18.51	18.51	19.11
07/01/2009	14:49	FAD	FIRST TRUST MC GROUP ALPDEX	19.26	+0.33	1.71	1028	19.27	19.26	19.27	18.93
07/02/2009	15:58	FBT	FIRST TRUST AMEXBIOTECH ETF	20.20	-0.64	-3.17	22486	20.29	20.11	20.43	20.84
07/02/2009	15:55	FDD	FIRST TRUST ETFII DJS SELECT 3	11.29	-0.02	-0.18	5037	11.09	11.09	11.64	11.31
07/02/2009	15:58	FDL	FIRST TRUST MORNINGSTAR DIVIDE	11.93	-0.32	-2.68	2917	12.09	11.93	12.09	12.25
07/02/2009	15:58	FDM	FIRST TRUST DJ SELECT FUND	14.15	-0.53	-3.75	8791	14.54	14.07	14.54	14.69
07/02/2009	15:42	FDN	FIRST TRUST DJ INTERNET ETF	18.24	-0.58	-3.18	3243	18.25	18.23	18.29	18.82
07/02/2009	15:58	FDV	FIRST DB STRAT VALUE ETF	16.15	-0.53	-3.28	2967	16.50	16.15	16.50	16.68
07/02/2009	13:12	FEU	SPDR DJ SHARES STOXX 50 ETF	28.58	-1.05	-3.67	794	29.06	28.58	29.06	29.63
07/02/2009	12:49	FEX	FIRST TRUST LC CORE ALDX	17.83	-0.5	-2.8	4906	17.92	17.83	17.93	18.33
07/02/2009	16:00	FEZ	SPDR DJ EU STOXX 50 ETF	32.75	-1.1	-3.36	73157	33.05	32.49	33.14	33.86
07/02/2009	15:41	FFR	FIRST TRUST ETF II FTSE GLOBAL	24.15	-0.85	-3.52	990	24.38	24.15	24.38	25.00
07/02/2009	14:25	FGD	FIRST TRUST EX DJGSD ETF	16.76	-0.58	-3.46	679	16.45	16.45	16.76	17.35
07/02/2009	15:35	FNX	FIRST TRUST MC CORE ALDX	19.78	-0.66	-3.34	4165	20.14	19.78	20.14	20.45
07/02/2009	12:36	FPX	FIRST TRUST IPOX 100 IND FUND	15.60	-0.38	-2.44	420	15.59	15.59	15.60	15.98
07/02/2009	15:59	FRI	FIRST TRUST S&P REIT INDEX	7.73	-0.44	-5.69	7504	7.97	7.73	7.97	8.18
07/02/2009	14:20	FTA	FIRST TRUST LC VLOP ALDX	17.48	-0.58	-3.32	2900	17.57	17.44	17.57	18.07
07/02/2009	11:04	FTC	FIRST TRUST LC GROWTH OPPR	18.03	-0.41	-2.27	4048	18.02	18.00	18.03	18.45
07/02/2009	15:59	FVD	FIRST TRUST VALUE LINE DIVIDEN	11.05	-0.29	-2.62	48674	11.26	11.02	11.26	11.35
07/02/2009	15:59	FVI	FIRST TRUST VALUE LINE EQUITY	13.33	-0.35	-2.63	2300	13.37	13.33	13.37	13.69
07/02/2009	15:48	FVL	FIRST TRUST VALUE LINE 100	8.75	-0.23	-2.63	12495	8.88	8.75	8.88	8.98
07/02/2009	15:59	FXD	FIRST TRUST CMR DISC ALP	10.92	-0.44	-4.03	1665	10.99	10.92	11.01	11.37
07/02/2009	15:59	FXE	CURRENCYSHARES EURO ETF	140.00	-1.43	-1.02	232827	140.41	139.90	141.44	141.44
07/02/2009	15:59	FXG	FIRST TRUST CON STP ALDX	14.90	-0.34	-2.28	1128	14.95	14.90	15.00	15.25
07/02/2009	15:58	FXH	FIRST TRUST HLTHCAR ALDX	15.90	-0.46	-2.89	1731	15.92	15.86	15.92	16.37
07/02/2009	16:00	FXI	iShares FTSE/XINHUA 25	37.44	-1.28	-3.42	19632207	37.68	37.32	37.80	38.72
07/02/2009	16:00	FXL	FIRST TRUST TECH ALPDEX	13.05	-0.26	-1.99	12228	13.09	12.97	13.09	13.32
07/02/2009	15:52	FXN	FIRST TRUST ENERGY ALDEX	11.92	-0.54	-4.53	1900	12.04	11.92	12.04	12.47
07/02/2009	15:42	FXO	FIRST TRUST FINANCE ALPDEX	9.29	-0.37	-3.98	1979	9.42	9.29	9.42	9.66
07/02/2009	16:00	FXP	PROSHARES UL FTSE/X ETF	12.75	+0.8	6.27	3009177	12.54	12.52	12.80	11.95
07/02/2009	15:42	FXR	FIRST TRUST IND/PRO DUR	10.72	-0.33	-3.08	1688	10.73	10.72	10.78	11.06
07/02/2009	15:52	FXU	FIRST TRUST UTIL ALDEX	12.78	-0.47	-3.68	6351	12.87	12.77	12.87	13.25
07/02/2009	15:52	FXZ	FIRST TRUST MATRLS ALDX	13.56	-0.33	-2.43	1369	13.60	13.56	13.67	13.90
07/01/2009	15:17	FYX	FIRST TRUST SC CR ALPDEX	19.52	+0.4	2.05	1399	19.37	19.37	19.55	19.11
07/02/2009	15:31	GAF	SPDR S&P EMG MIEAFR ETF	51.44	-1.17	-2.27	3282	52.00	51.30	52.00	52.61
07/02/2009	15:59	GCC	GREENHAVEN CONT COMM ETF	22.57	-0.39	-1.73	47379	22.76	22.55	22.76	22.96
07/02/2009	16:00	GDX	MARKET VECTORS GOLD ETF	38.31	-1.09	-2.85	3869574	38.30	37.72	38.47	39.41
07/02/2009	15:59	GEX	MARKET VECTOR GLOBAL ALT ETF	24.14	-0.48	-1.99	25051	24.38	24.00	24.38	24.62
07/02/2009	15:58	GII	SPDR FTSE MCQGLIN 100 ETF	36.73	-1.29	-3.51	3611	37.56	36.72	37.56	38.02
07/02/2009	16:00	GLD	SPDR GOLD TRUST ETF	91.25	-1.14	-1.25	7365848	91.47	91.08	91.58	92.39
07/02/2009	15:59	GMF	SPDR S&P EMG ASIAPAC ETF	59.97	-1.28	-2.13	47895	60.42	59.90	60.42	61.26
07/02/2009	15:58	GML	SPDR S&P EMG LATINAMERCA	54.66	-1.26	-2.31	20459	54.75	54.58	55.10	55.92
07/02/2009	15:58	GMM	SPDR S&P EMERGING MARKETS ETF	49.68	-1.07	-2.15	6977	49.52	49.40	49.85	50.75
07/02/2009	15:59	GUR	SPDR S&P EMERGING EUROPE ETF	31.03	-1.14	-3.67	31037	31.24	31.03	31.33	32.17
07/02/2009	15:34	GWL	SPDR S&P WORLD EXUS ETF	19.52	-0.66	-3.38	10845	19.57	19.51	19.61	20.18
07/02/2009	15:58	GWX	SPDR S&P INTL SM-CAP ETF	21.15	-0.35	-1.65	37608	21.27	21.06	21.27	21.50
07/02/2009	15:59	GXC	SPDR S&P CHINA ETF	59.60	-2.1	-3.52	92950	60.70	59.52	60.70	61.70
07/02/2009	15:59	HAO	CLAYMORE ALPHASHARES ETF	20.80	-0.64	-3.08	120341	21.11	20.71	21.14	21.44
07/02/2009	15:37	HGI	CLAYMORE TRUST 2 ZCK INTL	13.92	-0.41	-2.95	563393	13.83	13.60	13.98	14.34
07/02/2009	15:59	HYG	iShares IBOXX USDHY ETF	77.80	-1.38	-1.77	651133	78.92	77.71	78.95	79.18
07/02/2009	15:59	IAI	iShares DJ US BROKERS	24.86	-0.71	-2.86	161408	25.28	24.85	25.30	25.57
07/02/2009	15:37	IAK	iShares DJ US INSURANCE	20.30	-0.91	-4.48	5870	20.68	20.30	20.68	21.22
07/02/2009	15:59	IAT	iShares DJ US REGIONAL	16.84	-0.6	-3.56	59924	17.05	16.81	17.19	17.44
07/02/2009	16:00	IAU	iShares COMEX GOLD TRUST	91.41	-1.02	-1.12	262145	91.55	91.18	91.65	92.43
07/02/2009	16:00	ICF	iShares TRUST CHN & STR ETF	34.56	-1.53	-4.43	733218	35.82	34.44	35.91	36.09
07/02/2009	15:59	IDU	iShares DJ US UTIL ETF	65.92	-1.92	-2.91	116597	67.50	65.80	67.50	67.85
07/02/2009	16:00	IEF	iShares LEHMAN BROS 7-10Y ETF	90.66	+0.29	0.32	431695	90.53	90.53	90.88	90.36
07/02/2009	15:58	IEI	iShares LEHMAN BROS 3-7 TRUST	111.04	+0.35	0.32	60673	110.94	110.94	111.24	110.69
07/02/2009	15:59	IEO	iShares DJ US OIL & GAS	39.22	-1.75	-4.46	167718	40.16	39.20	40.16	40.97
07/02/2009	16:00	IEZ	iShares DJ OIL EQUITY & SER	31.89	-1.58	-4.95	602731	33.18	31.00	33.18	33.48
07/02/2009	15:59	IGE	iShares S&P GSSI NTL ETF	26.81	-0.95	-3.54	247995	27.33	26.80	27.33	27.76
07/02/2009	15:59	IGM	iShares S&P GSTI TEC ETF	41.49	-0.85	-2.05	58018	42.00	41.35	42.00	42.35
07/02/2009	15:58	IGN	iShares GSTI NTWKNG ETF	23.26	-0.59	-2.54	153170	23.66	23.22	23.66	23.86
07/02/2009	15:58	IGV	iShares GSTI SOFTWARE ETF	37.93	-0.85	-2.24	81357	38.43	37.75	38.43	38.78
07/02/2009	16:00	IGW	iShares GOLDMAN SACHS SEMICOND	36.90	-0.35	-0.95	352676	36.83	36.46	37.10	37.25
07/02/2009	15:35	IHE	iShares DJ US PHARMACEUTICALS	45.33	-1.21	-2.67	12045	45.84	45.30	45.84	46.55
07/02/2009	15:56	IHF	iShares DJ US HEALTH CAR	37.68	-1.21	-3.21	18604	38.33	37.56	38.33	38.90
07/02/2009	15:59	IHI	iShares DJ US MEDICAL DIVIDEND	42.72	-1.1	-2.57	29020	43.33	42.66	43.33	43.83
07/02/2009	16:00	IJH	iShares S&P MID-CAP 400 ETF	56.63	-1.68	-2.97	775535	57.43	56.48	57.43	58.32
07/02/2009	15:59	IJJ	iShares S&PMC 400 VALUE ETF	51.24	-1.6	-3.12	120335	52.08	51.16	52.09	52.84
07/02/2009	15:59	IJK	iShares S&PMC 400 GROWTH ETF	61.12	-1.66	-2.72	157871	61.84	60.99	61.86	62.78
07/02/2009	16:00	IJR	iShares S&P SM-CAP 600 ETF	43.69	-1.51	-3.46	1409645	44.59	43.51	44.59	45.20
07/02/2009	15:59	IJS	iShares S&PSC 600 VALUE ETF	46.42	-1.72	-3.71	153945	47.30	46.23	47.42	48.15
07/02/2009	16:00	IJT	iShares S&PSC 600 GROWTH ETF	45.65	-1.59	-3.48	231101	46.44	45.49	46.46	47.24
07/02/2009	16:00	IPE	SPDR BRCLY CAPITAL TIPS	49.54	-0.14	-0.28	56952	49.52	49.50	49.72	49.69
07/02/2009	14:08	IRO	CLAYMRE EX-TRUST FUND ZDR ETF	14.93	-0.29	-1.94	536	14.97	14.93	14.97	15.22
07/02/2009	15:58	ITA	iShares DJ US AERO & DEFINED	39.39	-1.45	-3.68	42232	40.04	39.31	40.04	40.84
07/02/2009	15:59	ITB	iShares DJ US HOME CONSTRUCTIO	9.56	-0.27	-2.82	134591	9.75	9.53	9.75	9.84
07/02/2009	15:58	ITF	iShares S&P TOPIX 150 ETF	39.87	-1.07	-2.68	38886	40.10	39.84	40.10	40.94
07/02/2009	15:59	ITM	MARKET VECTORS AMOUNT ETF	20.28	-0.02	-0.1	52414	20.45	20.10	20.45	20.31
07/02/2009	15:59	IYC	iShares DJ US CONSUMER ETF	43.09	-1.39	-3.23	123987	44.12	43.09	44.12	44.49
07/02/2009	16:00	IYE	iShares TRUST ENERGY SECURITY	27.58	-1.11	-4.02	631538	28.13	27.58	28.20	28.69
07/02/2009	16:00	IYF	iShares DJ US FINANCIAL SECTOR	41.05	-1.41	-3.43	3167993	42.02	41.03	42.02	42.46
07/02/2009	15:59	IYG	iShares DJ US FINANCIAL ETF	44.08	-1.39	-3.15	1586476	44.77	44.02	44.90	45.47
07/02/2009	15:59	IYH	iShares DJ US HEALTH CARE ETF	52.74	-1.23	-2.33	149853	53.39	52.67	53.54	53.98
07/02/2009	16:00	IYJ	iShares DJ US INDUSTRY ETF	40.78	-1.25	-3.07	212971	41.38	40.71	41.40	42.04
07/02/2009	15:47	IYK	iShares DJ US CONSUMER GOOD	46.74	-0.75	-1.6	87889	46.78	46.66	47.00	47.49
07/02/2009	15:59	IYM	iShares DJ US BASIC MATERIALS	42.39	-1.06	-2.5	1083674	42.65	42.20	42.82	43.45
07/02/2009	16:00	IYT	iShares DJ TRANS AVG ETF	56.56	-2.03	-3.59	715031	57.89	56.44	57.92	58.59
07/02/2009	16:00	IYW	iShares TRUST DJ US TECHETF	43.84	-0.94	-2.14	348331	44.38	43.69	44.39	44.79
07/02/2009	15:58	IYY	iShares DJ US INDEX FUND ETF	44.39	-1.18	-2.66	35180	45.02	44.37	45.02	45.58
07/02/2009	15:59	IYZ	iShares DJ US TELECOM	17.32	-0.51	-2.94	1324778	17.75	17.28	17.75	17.84
07/02/2009	16:00	KBE	SPDR KBW BANK INDEX FUND ETF	17.50	-0.46	-2.63	2559334	17.73	17.46	17.84	17.97
07/02/2009	16:00	KCE	SPDR KBW CAP MARKETS ETF	32.49	-0.92	-2.83	835019	33.01	32.48	33.39	33.42
07/02/2009	15:59	KIE	SPDR KBW INSURANCE ETF	25.46	-1.25	-4.91	393474	26.38	25.45	26.38	26.71
07/02/2009	15:59	KOL	MARKET VECTORS COAL ETF	22.62	-0.89	-3.93	163897	22.84	22.50	23.05	23.52
07/02/2009	16:00	KRE	SPDR KBW REGIONAL BANKING	17.62	-0.82	-4.65	6483160	18.17	17.56	18.20	18.45
07/02/2009	16:00	LQD	iShares IBOXX INVTOP ETF	99.71	0	0	660606	99.46	99.43	99.99	99.70
07/02/2009	16:00	LTL	PROSHARES ULTRA TEL ETF	29.39	-1.57	-5.34	13280	30.00	29.21	30.00	30.96
07/02/2009	15:59	LVL	CLAYMORE S&P GLOBAL DIVIDEND E	10.91	-0.31	-2.84	3888	10.97	10.77	10.97	11.22
07/02/2009	15:59	MBB	iShares LEHMAN BROS MBS ETF	105.14	+0.01	0.01	130430	105.26	105.07	105.35	105.12
07/02/2009	16:00	MDY	MID-CAP SPDR TRUST SENIOR 1 ET	103.06	-3	-2.91	3937730	104.48	102.78	104.55	106.07
07/02/2009	15:32	MLN	MARKET VECTORS FR LARGE ETF	17.19	+0.02	0.12	6051	17.20	17.05	17.20	17.16
07/02/2009	15:59	MOO	MARKET VECTORS AGRBSINES	34.31	-0.3	-0.87	492456	34.15	34.00	34.53	34.62
07/02/2009	15:59	MTK	SPDR MORGAN STANLEY TECH ETF	44.10	-1.04	-2.36	11309	44.62	44.10	44.62	45.15
07/02/2009	16:00	MUB	iShares S&P NTL MUNI ETF	99.40	-0.43	-0.43	148136	99.68	99.40	99.88	99.84
07/02/2009	16:00	MVV	PROSHARES ULTR MID-CAP 400	25.89	-1.55	-5.99	323180	26.59	25.75	26.59	27.45
07/02/2009	15:58	MYY	PROSHARES SHORT MID-CAP 400	58.76	+1.71	2.91	49057	57.95	57.95	58.82	57.04
07/02/2009	15:59	MZZ	PROSHARES ULTRSRT MC 400	39.26	+2.12	5.4	305492	38.26	38.24	39.47	37.13
07/02/2009	15:59	NFO	CLAYMORE SABRIENT INSIDR	19.94	-0.66	-3.31	18265	20.30	19.90	20.30	20.61
07/02/2009	15:59	NLR	MARKET VCT NUCLEAR ENERGY ETF	21.94	-0.63	-2.87	29322	22.03	21.74	22.04	22.58
07/02/2009	15:56	NYF	iShares TRUST S&P NYMBF	101.65	+0.43	0.42	3220	102.00	101.62	102.16	101.22
07/02/2009	15:29	ONEQ	FIDELITY NASD COMP INDEX	70.83	-1.82	-2.57	8101	71.87	70.79	71.87	72.66
07/02/2009	13:04	OTP	CLAYMORE OCEAN TOMO PTNT	18.36	-0.42	-2.29	300	18.35	18.35	18.36	18.78
07/01/2009	14:15	OTR	CLAYMORE OCEAN TOMO ETF	19.50	+0.13	0.67	101	19.50	19.50	19.50	19.37
07/02/2009	15:59	PBD	POWERSHARE GLOBAL ENERGY ETF	14.70	-0.35	-2.38	32975	14.72	14.58	14.85	15.05
07/02/2009	15:59	PBJ	POWERSHARES ETF DYN FOOD	12.97	-0.34	-2.62	26255	13.22	12.97	13.22	13.32
07/02/2009	14:15	PBS	POWERSHARES ETF DYN MEDI	8.58	-0.27	-3.15	5083	8.73	8.54	8.74	8.86
07/02/2009	16:00	PBW	POWERSHARES ETF CLEAN EN	10.10	-0.04	-0.4	700419	10.24	9.85	10.25	10.14
07/02/2009	15:59	PCY	POWERSHARES EXH-TRUST EMSD ETF	23.72	+0.01	0.04	104193	23.73	23.59	23.77	23.70
07/02/2009	14:29	PDN	POWERSHARES FTSE RAFI DVLP	17.55	-0.38	-2.17	6782	17.56	17.28	17.62	17.94
05/18/2009	15:48	PDQ	POWERSHARES FTSE RAFI ASPC	13.25	+0.2	1.51	15965	12.90	12.83	14.54	13.05
07/02/2009	15:59	PEJ	POWERSHARES ETF DYN LEIS	11.03	-0.33	-2.99	35925	11.23	11.01	11.23	11.37
07/02/2009	15:59	PEY	POWERSHARES ETF HIGH YIELD	5.93	-0.19	-3.2	23692	6.11	5.93	6.11	6.12
07/02/2009	16:00	PFF	iShares S&P US PR ETF	31.81	-0.39	-1.23	474629	31.79	31.59	32.02	32.20
07/02/2009	15:53	PFI	POWERSHARES ETF DYN FINANCE	14.60	-0.48	-3.29	5426	14.85	14.60	14.85	15.09
05/18/2009	15:48	PFP	POWERSHARES INTL LISTED PE	9.59	+0.26	2.71	7365	9.43	9.39	9.61	9.32
07/02/2009	16:00	PGF	POWERSHARES FINANCIAL PR ETF	14.51	-0.08	-0.55	475115	14.52	14.38	14.58	14.59
07/02/2009	16:00	PGJ	POWERSHARES ETF GLDN DRA	20.80	-0.43	-2.07	233325	20.83	20.40	20.83	21.24
07/02/2009	16:00	PGX	POWERSHARES FTII PR E ETF	12.35	+0.04	0.32	268487	12.25	12.20	12.37	12.30
07/02/2009	15:59	PHB	POWERSHARES HIGH YIELD ETF	16.42	-0.07	-0.43	56689	16.53	16.33	16.56	16.50
05/18/2009	15:59	PHJ	POWERSHARES HIGH GROUP RTS	9.05	+0.25	2.76	14679	8.77	8.28	9.07	8.80
07/02/2009	16:00	PHO	POWERSHARES WATER RES ETF	14.33	-0.59	-4.12	214513	14.59	14.31	14.59	14.93
05/18/2009	15:41	PHW	POWERSHARES H&C ELTR ETF	9.22	+0.16	1.74	4406	9.10	9.10	9.22	9.05
07/02/2009	11:30	PIC	POWERSHARES ETF INSURANC	11.57	-0.24	-2.07	10065	11.69	11.57	11.69	11.81
07/02/2009	15:59	PID	POWERSHARES INTL DIVIDEND ACH	11.25	-0.28	-2.49	69587	11.47	11.16	11.47	11.54
07/02/2009	15:59	PIO	PWRSHS GLOBAL WATER PORTF ETF	14.84	-0.31	-2.09	229010	15.02	14.72	15.07	15.15
07/02/2009	15:44	PIQ	POWERSHARES ETF DYN MAGN	17.03	-0.62	-3.64	2803	17.05	17.03	17.05	17.65
07/02/2009	15:59	PIV	POWERSHARES VALUE LINE ETF	9.56	-0.21	-2.2	10287	9.71	9.56	9.71	9.78
07/02/2009	15:58	PJF	POWERSHARES DYN LARGE CORP PR	18.01	-0.47	-2.61	2886	18.07	18.01	18.07	18.48
07/02/2009	15:58	PJG	POWERSHARES DYN MC ETF	16.66	-0.37	-2.22	3202	16.65	16.63	16.68	17.04
07/02/2009	15:39	PJM	POWERSHARES DYN SC INDEX ETF	15.12	-0.6	-3.97	3891	15.46	15.12	15.46	15.72
07/02/2009	15:59	PJP	POWERSHARES ETF DYN PHRM	15.06	-0.45	-2.99	34198	15.31	15.04	15.31	15.52
07/02/2009	15:44	PKW	POWERSHARES ETF BUYBCK A	16.39	-0.51	-3.11	20432	16.50	16.36	16.50	16.91
07/02/2009	15:58	PLW	POWERSHARES 1-30 LADD TRUST ET	27.22	+0.01	0.04	22806	27.20	27.20	27.33	27.20
07/02/2009	15:40	PMR	POWERSHARES ETF RETAIL	13.43	-0.54	-4.02	8044	13.48	13.43	13.49	13.97
07/02/2009	15:53	PPA	POWERSHARES ETF AEROSPAC	13.65	-0.4	-2.93	57427	14.00	13.61	14.04	14.05
07/02/2009	15:58	PRF	POWERSHARES FTSE US 1000	36.29	-1.06	-2.92	35825	36.95	36.25	36.95	37.35
07/02/2009	15:58	PRN	POWERSHARES ETF DYN INDUSTRIES	18.81	-0.7	-3.72	8244	19.27	18.79	19.27	19.51
07/02/2009	15:58	PSI	POWERSHARES ETF DYN SEMI	10.85	-0.22	-2.03	11781	10.86	10.80	10.89	11.07
07/02/2009	15:52	PSJ	POWERSHARES ETF DYN SOFT	16.45	-0.4	-2.43	8122	16.58	16.41	16.58	16.85
07/02/2009	15:59	PSP	POWERSHARES LISTED PE ETF	7.22	-0.24	-3.32	180045	7.32	7.22	7.34	7.46
07/02/2009	16:00	PSQ	PROSHARES SHORT QQQ	57.47	+1.18	2.05	120891	56.74	56.74	57.60	56.28
07/02/2009	15:58	PTE	POWERSHARES DYN T&W ETF	11.41	-0.35	-3.07	11803	11.84	11.40	11.84	11.76
07/02/2009	15:59	PTF	POWERSHARES ETF DYN TECH	17.96	-0.5	-2.78	8456	18.26	17.94	18.26	18.46
07/02/2009	15:59	PTH	POWERSHARES ETF DYN HEALTH	19.10	-0.59	-3.09	5586	19.42	19.09	19.42	19.70
07/02/2009	15:44	PTJ	POWERSHARES ETF HLTCR SERVICES	16.31	-0.28	-1.72	10930	16.55	16.23	16.63	16.59
07/02/2009	15:55	PUI	POWERSHARES ETF UTIL	13.83	-0.33	-2.39	7678	14.00	13.80	14.00	14.17
07/02/2009	15:59	PUW	POWERSHARES ETF WLDHL PR	17.92	-0.71	-3.96	11268	18.30	17.92	18.33	18.64
07/02/2009	15:58	PVI	POWERSHARES VRDO TFW ETF	25.02	0	0	362957	25.02	25.01	25.02	25.02
07/02/2009	15:59	PWB	POWERSHARES DYN LC GROUP ETF	11.29	-0.29	-2.57	130531	11.47	11.29	11.47	11.58
07/02/2009	16:00	PWC	POWERSHARES EXCHANGE TRUST DYN	32.35	-0.85	-2.63	205240	32.84	32.29	32.84	33.20
05/18/2009	09:57	PWD	POWERSHARES FTSE RAFI EURP	12.56	+0.31	2.47	240	12.32	12.32	12.56	12.25
07/02/2009	15:58	PWJ	POWERSHARES DYN MC GROUP ETF	13.84	-0.35	-2.53	19277	14.00	13.84	14.00	14.20
07/02/2009	14:41	PWO	POWERSHARES EXCHANGE TRUST FUN	33.32	-0.92	-2.76	2863	33.50	33.26	33.50	34.25
07/02/2009	15:59	PWP	POWERSHARES DYN MC VALUE	11.22	-0.31	-2.76	8055	11.42	11.21	11.46	11.54
07/02/2009	15:31	PWT	POWERSHARES DYN SC GROW	10.83	-0.41	-3.79	6943	10.96	10.83	10.96	11.24
07/02/2009	16:00	PWV	POWERSHARES DYN LARGE CORP VAL	13.97	-0.41	-2.93	246829	14.20	13.96	14.20	14.38
07/02/2009	15:46	PWY	POWERSHARES DYN SC VALUE	10.37	-0.33	-3.18	31812	10.54	10.31	10.59	10.70
07/02/2009	14:45	PWZ	POWERSHARES EXH-TRUST IN CL ET	22.37	+0.03	0.13	2388	22.35	22.15	22.37	22.34
07/02/2009	15:59	PXH	POWERSHARES FTSERAFI EMERGING	17.29	-0.47	-2.72	79718	17.67	17.20	17.67	17.76
07/02/2009	16:00	PXJ	POWERSHARES ETF OIL SERVICES	13.07	-0.64	-4.9	42341	13.37	13.00	13.45	13.71
07/02/2009	15:51	PXN	POWERSHARES ETF LUX NANO	8.73	-0.13	-1.49	8970	8.81	8.66	8.81	8.86
07/02/2009	15:40	PXQ	POWERSHARES ETF DYN NETW	14.82	-0.4	-2.7	7503	14.97	14.80	15.07	15.22
07/02/2009	15:59	PYH	POWERSHARES VALUE INDUS ROT	15.61	-0.4	-2.56	10728	15.71	15.61	15.73	16.02
07/02/2009	15:59	PZA	POWERSHARES INSURED NATMUN ETF	22.30	-0.1	-0.45	61034	22.43	22.30	22.43	22.41
07/02/2009	15:59	PZD	POWERSHARES CLEANTECH ETF	20.40	-0.53	-2.6	16298	20.84	20.27	20.93	20.94
07/02/2009	15:34	PZI	POWERSHARES ETF ZACKS MC	8.30	-0.33	-3.98	122647	8.51	8.30	8.52	8.64
07/02/2009	15:59	PZJ	POWERSHARES ETF ZACKS SC	14.74	-0.58	-3.93	2004	14.80	14.74	14.80	15.33
07/02/2009	15:58	PZT	POWERSHARES EXH-TRUST IN NY ET	22.16	-0.03	-0.14	3420	22.20	22.12	22.20	22.19
07/02/2009	16:00	QID	PROSHRS ULTSHRT QQQ ETF	33.33	+1.44	4.32	15798628	32.51	32.48	33.51	31.88
07/02/2009	16:00	QLD	PROSHARES ULTRA QQQ	36.52	-1.63	-4.46	10789996	37.54	36.30	37.54	38.16
07/02/2009	16:00	QQQQ	POWERSHARES QQQ TRUST SENIOR 1	35.60	-0.79	-2.22	113309764	36.09	35.50	36.10	36.40
07/02/2009	09:50	RCD	RYDEX SP EQUITY WGT CONS DIS	25.64	-0.8	-3.12	100	25.64	25.64	25.64	26.45
07/02/2009	15:59	REW	PROSHARES ULSHT TCHNOLGY	40.98	+1.55	3.78	38372	40.15	40.15	41.19	39.42
07/02/2009	15:59	RFG	RYDEX SP MID-CAP PURE GTH	43.57	-1.74	-3.99	10568	44.36	43.57	44.36	45.31
07/02/2009	09:50	RFV	RYDEX SP MID-CAP PURE VALUE	19.53	-0.57	-2.92	878	19.53	19.53	19.53	20.11
06/30/2009	22:29	RGI	RYDEX SP EQUITY WGT INDUSTRL	34.11	0	0	417	34.55	34.11	34.61	34.11
07/02/2009	15:59	RHS	RYDEX SP EQUITY WGT CONS STP	42.30	-0.87	-2.06	5600	42.84	42.30	42.84	43.17
07/02/2009	15:54	RMM	RYDEX TRUST 2X S&P MC ETF	23.32	-1.66	-7.12	31189	23.53	23.28	23.57	24.98
07/02/2009	09:30	RMS	RYDEX TRT INVEST MC 400 ETF	51.71	+1	1.93	148	51.71	51.71	51.71	50.71
07/02/2009	15:59	ROM	PROSHARES ULT TECH	31.09	-1.33	-4.28	227593	31.81	30.93	31.93	32.42
07/02/2009	15:38	RPG	RYDEX ETF SP 500 PURE GTH	25.68	-0.72	-2.8	17715	26.02	25.67	26.02	26.40
07/02/2009	15:34	RPV	RYDEX ETF SP 500 PURE VALUE	16.12	-0.71	-4.41	13826	16.66	16.12	16.66	16.83
07/02/2009	16:00	RRY	RYDEX TRUST 2X RUSLL ETF	21.88	-1.38	-6.31	36899	22.46	21.58	22.46	23.26
07/02/2009	16:00	RRZ	RYDEX TRUST INVEST 2X RS ETF	62.62	+3.36	5.37	27847	60.89	60.89	63.40	59.25
07/02/2009	15:59	RSP	RYDEX ETF TRUST RYDEX S&P	30.02	-0.99	-3.3	1492678	30.75	29.99	30.75	31.01
07/02/2009	16:00	RSU	RYDEX TRT 2X S&P 500 ETF	21.37	-1.07	-5.01	155315	21.89	21.22	21.89	22.45
07/02/2009	16:00	RSW	RYDEX TRUST INVRS 2X ETF	93.18	+4.6	4.94	107906	90.66	90.62	93.18	88.58
07/02/2009	16:00	RSX	MARKET VECTORS RUS ETF	20.55	-0.8	-3.89	1774411	20.86	20.55	20.90	21.35
07/02/2009	15:45	RTM	RYDEX SP EQUITY WGT MATERIAL	39.49	-1.07	-2.71	32495	39.80	39.40	39.90	40.57
07/02/2009	16:00	RWM	PROSHRS SHORT RUS 2000 ETF	57.75	+1.88	3.26	197646	56.78	56.78	58.00	55.87
07/02/2009	16:00	RWR	SPDR DJ WIL REIT ETF	32.63	-1.71	-5.24	955204	33.91	32.55	33.95	34.34
07/02/2009	15:59	RWX	SPDR DJ WIL INTL REALTY ETF	28.55	-0.62	-2.17	129225	28.78	28.42	28.94	29.18
07/02/2009	15:59	RXD	PROSHARES ULSHT HEALTH CAR	53.22	+2.36	4.43	3800	52.00	52.00	53.22	50.85
07/02/2009	15:59	RXL	PROSHARES ULTR HEALTH CARE	34.40	-1.64	-4.77	62518	35.50	34.40	35.50	36.05
07/02/2009	15:37	RYE	RYDEX SP EQUITY WGT ENERGY	37.48	-2.13	-5.68	32300	38.32	37.47	38.32	39.61
07/02/2009	15:39	RYF	RYDEX SP EQUITY WGT FINANCLS	17.41	-0.62	-3.56	835	17.71	17.41	17.74	18.04
07/02/2009	15:09	RYH	RYDEX SP EQUITY WGT HEALTH CR	44.95	-1.03	-2.29	1877	44.86	44.84	44.95	45.99
07/02/2009	15:59	RYT	RYDEX SP EQUITY WGT TECH	33.74	-0.72	-2.13	4149	33.85	33.72	33.86	34.47
07/02/2009	15:32	RYU	RYDEX SP EQUITY WGT UTIL	40.29	-1.3	-3.23	1000	40.29	40.29	40.29	41.60
07/02/2009	15:58	RZG	RYDEX ETF SM-CAP PURE GTH	29.41	-1.39	-4.73	4784	30.29	29.41	30.29	30.81
07/02/2009	15:59	RZV	RYDEX ETF SM-CAP PURE VALUE	23.96	-1.35	-5.63	55901	24.88	23.93	24.88	25.32
07/02/2009	16:00	SAA	PROSHRS ULTRA SC 600 ETF	19.97	-1.46	-7.31	94742	20.88	19.80	20.88	21.43
07/02/2009	15:59	SBB	PROSHRS SHORT SC 600 ETF	51.05	+1.72	3.37	28546	50.08	50.08	51.15	49.32
07/02/2009	16:00	SCC	PROSHARES ULSHT CON SERVICES	67.07	+4.07	6.07	115517	64.19	64.00	67.07	62.99
07/02/2009	16:00	SDD	PROSHRS ULTSHRT SC 600 ETF	46.00	+3.02	6.57	60115	44.30	44.04	46.15	42.98
07/02/2009	15:58	SDK	PROSHARES ULTSRT RUSSELL MC	46.05	+2.32	5.04	2320	45.20	45.20	46.17	43.72
07/02/2009	15:53	SDP	PROSHARES ULTRSHRT UTILS	33.18	+1.8	5.42	21015	32.40	32.40	33.18	31.38
07/02/2009	16:00	SDS	PROSHARES ULTRSHT S&P 500	57.84	+2.99	5.17	35192601	56.30	56.28	57.90	54.85
07/02/2009	16:00	SDY	SPDR S&P DIVIDEND INDEX FUND	37.49	-0.93	-2.48	134519	38.08	37.36	38.09	38.43
07/02/2009	15:59	SFK	PROSHARES ULST RL 1000 ETF	57.45	+2.35	4.09	5540	56.34	56.34	57.45	55.10
07/02/2009	16:00	SH	PROSHARES SHORT S&P 500	67.21	+1.78	2.65	2769160	66.28	66.25	67.22	65.42
07/02/2009	15:59	SHV	iShares LEHMAN BROS SRT TRUST	110.17	-0.01	-0.01	225738	110.20	110.17	110.20	110.18
07/02/2009	16:00	SHY	iShares LEHMAN BROS 1-3Y ETF	83.77	+0.08	0.1	544283	83.77	83.72	83.80	83.68
07/02/2009	15:59	SIJ	PROSHARES ULSHT INDSTRLS	45.20	+2.45	5.42	53411	44.09	44.06	45.34	42.75
07/02/2009	16:00	SJF	PROSHARES ULSR R1000 VALUE	89.42	+4.93	5.51	12207	86.99	86.99	89.65	84.48
07/02/2009	15:59	SJH	PROSHARES ULSR R2000 VALUE	49.72	+3.35	6.74	24754	47.36	47.36	50.14	46.36
07/02/2009	15:58	SJL	PROSHARES ULSR RSL MC VALUE	53.15	+3.19	6	2300	51.97	51.97	53.15	49.95
07/02/2009	16:00	SKF	PROSHARES ULSHT FINANCLS	44.72	+2.82	6.31	31461541	42.87	42.87	44.85	41.90
07/02/2009	15:54	SKK	PROSHARES ULSR R2000 GRW	34.00	+2.05	6.03	37924	32.93	32.93	34.24	31.94
07/02/2009	16:00	SLV	iShares SILVER TRUST ETF	13.16	-0.39	-2.96	8256377	13.22	13.14	13.23	13.55
07/02/2009	16:00	SLX	MARKET VECTORS STEEL ETF	41.20	-1.08	-2.62	130933	41.36	40.76	41.58	42.29
07/02/2009	15:59	SMB	MARKET VECTRS LEHMN AMOUNT ETF	16.92	+0.15	0.89	29904	16.78	16.78	16.92	16.77
07/02/2009	16:00	SMN	PROSHARES ULSHT BSC MATR	19.87	+0.97	4.88	3560703	19.58	19.45	19.98	18.90
07/02/2009	16:00	SRS	PROSHARES ULSHT REAL ESTATE	21.05	+1.81	8.6	23695683	19.84	19.81	21.10	19.24
07/02/2009	15:59	SSG	PROSHARES ULSHT SMCONDCT	34.87	+0.76	2.18	256281	35.00	34.49	35.37	34.10
07/02/2009	16:00	SSO	PROSHARES ULTRA S&P 500	24.86	-1.41	-5.67	36653717	25.61	24.83	25.62	26.27
07/02/2009	13:54	STH	CLAYMORE SABRIENT STEALT	12.39	-0.43	-3.47	1300	12.49	12.38	12.49	12.83
07/02/2009	15:58	SZK	PROSHARES ULSHT CONS GOODS	63.80	+2.21	3.46	11969	62.86	62.86	63.80	61.58
07/02/2009	16:00	TIP	iShares LEHMAN BROS TIPS ETF	100.79	-0.25	-0.25	710910	100.90	100.68	101.23	101.04
07/02/2009	15:58	TLH	iShares LEHMAN BROS 10-20 TRS	108.98	+0.46	0.42	10625	108.79	108.62	109.18	108.51
07/02/2009	10:55	TLL	PROSHARES ULTRA-SHORT ETF	27.17	+1.35	4.97	770	26.30	26.30	27.18	25.82
07/02/2009	16:00	TLT	iShares LEHMAN BROS 20+YR ETF	94.30	+0.21	0.22	2645005	94.33	94.00	94.61	94.08
07/02/2009	16:00	TWM	PROSHRS ULTSHRT RUS 2000	43.92	+2.7	6.15	4338319	42.57	42.52	44.34	41.22
07/02/2009	11:29	UBD	CLAYMORE TRUST US CAPITAL ETF	46.00	-1	-2.17	300	44.71	44.71	46.00	47.00
07/02/2009	15:59	UCC	PROSHRS ULTCONS SERVICES ETF	20.43	-1.46	-7.15	10160	21.32	20.43	21.32	21.90
07/02/2009	10:35	UEM	CLAYMORE TRUST US 1 CMI ETF	41.00	-0.5	-1.22	200	39.47	39.47	41.00	41.51
07/02/2009	15:59	UGA	US GASOLINE FUND PARTNER ETF	30.77	-1.16	-3.77	222612	30.79	30.60	31.04	31.93
07/02/2009	15:54	UGE	PROSHRS ULTCONS GOOD ETF	35.69	-1.27	-3.56	36046	35.78	35.59	36.05	36.96
07/02/2009	15:58	UHN	US HEATING OIL FUND ETF	24.44	-0.91	-3.72	9575	24.63	24.35	24.63	25.35
07/02/2009	15:58	UKF	PROSHRS ULT RUS 1000 ETF	25.26	-1.26	-4.99	2594	25.50	25.26	25.51	26.53
07/02/2009	15:58	UKK	PROSHARES ULT RUS 2000 GROUP	20.93	-1.49	-7.12	24845	21.43	20.84	21.45	22.42
07/02/2009	16:00	UKW	PROSHARES UL RUSSELL MC GRT	19.70	-1.12	-5.69	15896	19.98	19.67	19.98	20.83
07/02/2009	13:58	ULQ	CLAYMRE TRUST MICRO TERM ETF	49.85	0	0	1180	49.85	49.85	49.85	49.84
07/02/2009	16:00	UNG	US NATURAL GAS FUND ETF	13.11	-0.57	-4.35	63370644	13.39	12.98	13.67	13.68
07/02/2009	16:00	UPW	PROSHARES ULTR UTIL	29.78	-1.87	-6.28	37039	30.60	29.62	30.77	31.66
07/02/2009	16:00	URE	PROSHARES ULTRA REAL ESTATE	3.30	-0.34	-10.3	26231327	3.53	3.28	3.53	3.64
07/02/2009	16:00	USD	PROSHARES ULTR SMCNDCTR	19.95	-0.57	-2.86	560685	19.95	19.66	20.22	20.52
07/02/2009	15:59	USL	US 12 MONTH OIL FUND ETF	36.36	-1.21	-3.33	137657	36.68	36.22	36.68	37.57
07/02/2009	15:58	UVG	PROSHARES UL RUS 1000 VALUE	14.85	-0.97	-6.53	16000	15.39	14.84	15.39	15.82
07/02/2009	15:59	UVT	PROSHARES UL RUS 2000 VALUE	13.75	-1.06	-7.71	35253	14.31	13.70	14.43	14.81
07/02/2009	15:57	UVU	PROSHARES UL RUSSELL MC VALUE	14.50	-1.05	-7.24	5270	14.83	14.50	14.83	15.55
07/02/2009	16:00	UWM	PROSHRS ULTRA RUS 2000 ETF	18.58	-1.19	-6.4	3898266	19.15	18.29	19.19	19.77
07/02/2009	15:59	UXI	PROSHARES ULTRA INDUSTRL	18.63	-1.17	-6.28	54294	19.12	18.58	19.15	19.80
07/02/2009	16:00	UYG	PROSHARES ULTRA FINANCLS	3.65	-0.25	-6.85	40657023	3.83	3.64	3.83	3.90
07/02/2009	16:00	UYM	PROSHARES ULT BASIC MTRL	16.65	-1.02	-6.13	3910560	16.85	16.54	17.05	17.67
07/02/2009	15:59	VOX	VANGUARD TELE SERVICES ETF	48.55	-1.2	-2.47	27074	49.23	48.40	49.23	49.75
07/02/2009	15:59	VPU	VANGUARD UTIL ETF	57.45	-1.7	-2.96	118243	58.47	57.34	58.55	59.16
07/02/2009	16:00	VTI	VANGUARD TOTAL STOCK MARKET ET	45.32	-1.21	-2.67	1812798	45.89	45.18	45.89	46.54
07/02/2009	16:00	VTV	VANGUARD VALUE ETF	38.52	-1.18	-3.06	353773	39.22	38.52	39.22	39.71
07/02/2009	15:59	WIP	SPDR DB INTL GOVT INF ETF	52.50	-0.14	-0.27	67178	52.34	52.23	52.59	52.65
07/02/2009	15:58	XBI	SPDR S&P BIOTECH ETF	48.53	-1.46	-3.01	141883	49.79	48.42	49.79	50.00
07/02/2009	16:00	XES	SPDR S&P OILGAS EQUP ETF	20.86	-0.96	-4.6	314850	21.46	20.76	21.58	21.83
07/02/2009	15:38	XGC	CLAYMORE GRT COMMON LCG ETF	14.70	-0.44	-2.99	14820	14.90	14.67	14.90	15.14
07/02/2009	16:00	XLB	SECTOR SPDR TRUST MTRL ETF	25.15	-0.71	-2.82	8963819	25.49	25.11	25.49	25.86
07/02/2009	16:00	XLE	SPDR ENERGY SECTOR ETF	46.16	-1.93	-4.18	23983424	47.27	46.13	47.27	48.09
07/02/2009	16:00	XLF	SPDR FINANCIAL SECTOR ETF	11.47	-0.41	-3.57	101602067	11.76	11.44	11.77	11.88
07/02/2009	15:59	XLG	RYDEX ETF TRUST RUSSELL 50	69.51	-1.6	-2.3	173051	70.20	69.45	70.38	71.12
07/02/2009	16:00	XLI	SPDR INDUSTRIAL SECTOR ETF	21.36	-0.69	-3.23	13736116	22.01	21.32	22.01	22.05
07/02/2009	16:00	XLK	SPDR TECH SECURITY ETF	17.83	-0.46	-2.58	9273847	18.11	17.83	18.12	18.29
07/02/2009	16:00	XLP	SPDR CONSUMER STAPLES SECURITY	22.89	-0.48	-2.1	4945368	23.18	22.89	23.38	23.38
07/02/2009	16:00	XLU	SPDR UTIL SECTOR ETF	27.44	-0.8	-2.92	9472265	28.00	27.41	28.25	28.25
07/02/2009	16:00	XLV	SPDR SELECT SECTOR HEALTH ETF	25.75	-0.62	-2.41	4989840	26.10	25.75	26.25	26.38
07/02/2009	16:00	XLY	SPDR CONSUMER DISCRETIONARY SE	22.29	-0.94	-4.22	9373618	22.99	22.29	23.23	23.23
07/02/2009	16:00	XME	SPDR S&P METALS & MINING	36.01	-1	-2.78	4226576	36.45	35.73	36.51	37.01
07/02/2009	15:59	XOP	SPDR S&P OILGAS EPL ETF	30.48	-1.23	-4.04	1682789	31.10	30.39	31.28	31.71
07/02/2009	15:59	XPH	SPDR S&P PHARMA ETF	29.27	-0.89	-3.04	2966	29.65	29.16	29.65	30.16
07/02/2009	15:58	XRO	CLAYMORE ZACKS SECURITY ROTAT	16.61	-0.39	-2.35	2570	16.72	16.61	16.73	17.00
07/02/2009	16:00	XRT	SPDR S&P RETAIL ETF	26.66	-1.21	-4.54	24324437	27.57	26.59	27.87	27.87
07/02/2009	15:59	XSD	SPDR S&P SEMICONDUCTOR	33.83	-0.52	-1.54	32272	33.85	33.57	34.02	34.35

Date	Time	Symbol	Name	Value	Change	%	Open	Low	High	PrevClose
07/02/2009	17:02:30	FEZ.IV.X	FRESCO DJ EURO STOCKS	32.70	-1.43	-4.19	33.66	32.68	33.66	34.13
07/02/2009	16:17:20	NYX	NYSE EURONEXT INC	26.07	-1.28	-4.68	26.97	26.07	27.00	27.35
07/02/2009	13:35:47	ALLGO.X	JOHANNESBURG GOLD	2285.32	-96.10	-4.04	2372.50	2258.82	2382.96	2381.42
07/02/2009	08:18:57	AMFIX.X	LONDON GOLD AM FIX	936.00	4.50	0.48	936.00	936.00	936.00	931.50
07/02/2009	13:35:36	BDIY.X	BALTIC DRY INDEX	3672.00	-70.00	-1.87	3672.00	3672.00	3672.00	3742.00
07/02/2009	10:03:43	PMFIX.X	LONDON GOLD PM FIX	929.50	-5.00	-0.54	929.50	929.50	929.50	934.50
07/02/2009	13:30:01	QOY.X	BIFFEX PANAMA INDEX	3059.00	75.00	2.51	3059.00	3059.00	3059.00	2984.00
07/02/2009	20:03:09	NSI.X	NATIONAL SOYBEAN INDEX	11.81	-0.11	-0.9	11.81	11.81	11.81	11.91
07/02/2009	16:27:50	XEO.X	EURO S&P 100	420.10	-11.32	-2.62	430.45	420.06	430.45	431.42
02/18/2009	11:36:11	VSX.X	DJ EURI STOXX 50 VOLATILITY INDEX	46.67	-6.67	-12.5	46.67	46.67	46.67	53.34
07/02/2009	16:47:17	CXU.X	CBOE US -EUROPE-JAPAN BASKET I	57.32	-1.36	-2.32	57.32	57.32	57.32	58.68
07/02/2009	17:00:00	EUI.X	ISE EURO FX	71.41	0.70	0.99	71.13	71.01	71.48	70.71
07/02/2009	12:00:00	XUK.X	MINI FTSE-100 INDEX	435.72	0.00	0	435.72	435.72	435.72	435.72
07/02/2009	16:01:29	ESX.X	SELECT EUROPEAN 50 INDEX	116.96	-4.93	-4.04	121.89	116.96	121.89	121.89
08/06/2008	15:40:43	ETX	MERRILL LYNCH EURO STOXX 50ID	7.38	0.02	0.27	7.38	7.38	7.38	7.36
07/02/2009	16:20:06	IEV.IV.X	iShares S&P EUROPE 350 INDEX IND VALUE	30.98	-1.08	-3.38	32.06	30.95	32.06	32.06
07/02/2009	17:25:02	TOP.X	EURO TOP-100	1805.00	-50.03	-2.7	1822.72	1805.00	1822.95	1855.03

Date	US/ET	Symbol	Name	Value	Change	%	Volume	Bid	Offer	Open	Low	High
4/9/2009	10:34	CNE1C	Corn/Maize (cbot) ¢/b	401.25	3.75	0.94	126860			404.5	401.25	404.75
12/11/2008	00:00	COBALT	Cobalt $/lb	16	2.2	15.94
4/9/2009	00:00	COFF_MINIC_NYFE	Coffee - NYBOT	1.1995	0.018	1.52
4/9/2009	00:00	CRUDE_IPE	Brent Crude Oil $/bbl-ICE	53.74	1.58	3.03
4/9/2009	00:00	CRUDE_IPE_AUD	Brent Crude Oil A$/bbl-ICE	74.73	1.2	1.63
4/9/2009	00:00	CRUDE_IPE_CAD	Brent Crude Oil C$/bbl-ICE	65.76	1.23	1.91
4/8/2009	14:10	ETHANOL_CBOT	Ethanol $/gal - cbot	1.575	0.001	0.06	8	1.575	1.595	1.575	1.575	1.575
4/9/2009	00:00	FCATTLE_CME	Cattle, Feeder - CME	0.98025	0.0153	1.58
4/8/2009	00:00	GASOIL	Gas Oil $/MT-ICE	4.3	-0.0175	-0.41
4/8/2009	00:00	GASOLINE	RBOB Gasoline - $/gal-ICE	1.433	-0.0335	-2.28
4/9/2009	00:00	GOLD_CBOT	Gold 100 oz - CBOT	877	-3.2	-0.36
4/8/2009	00:00	HEATINGOIL	Heating Oil $/gal-ICE	1.445	0.0534	3.84
4/9/2009	10:34	LHE1C	Hogs, Lean - CME	58	-0.4	-0.68	5636	0	0	58.4	57.9	58.55
4/9/2009	00:00	NATGAS_IPE	Natural Gas pence/therm [ICE]	0.298	-0.004	-1.32
4/9/2009	00:00	NATGAS_USD_IPE	Natural Gas $/MMBtu [ICE]	4.4	0	0.00
4/9/2009	10:26	PBELLY_CME	Pork Bellies Frozen - CME	0.882	0.002	0.23	55	0	0	0.882	0.8805	0.888
4/9/2009	00:00	PD_PM_USD	Palladium PM $/oz-lppm	235	6	2.62
4/9/2009	00:00	PT_PM_USD	Platinum PM $/oz-lppm	1195	11	0.93
4/8/2009	00:00	SBE1C	Soybeans (cbot) ¢/b	10.06	0.175	1.77
3/27/2009	00:00	SILVER_CBOT	Silver 5000 oz - CBOT	13.166	-0.551	-4.02
4/6/2009	00:00	URANIUM	Uranium, $/lb	40	-2	-4.76
4/8/2009	14:42	WHE1C	Wheat (cbot) ¢/b	5.34	-0.07	-1.29	52496	5.37	0	5.35	5.31	5.445
4/9/2009	00:00	WTI_IPE	WTI Crude Oil $/bbl-ICE	51.96	1.85	3.69