3/17/10
D,Amex Inter@ctive Week Internet Index ($IIX),$IIX,3/17/10,247.95,3/17/10,247.95,0.00,0.00,0.00,25.64%
D,DJ U.S. Bank Index ($DJUSBK),$DJUSBK,3/17/10,238.57,3/17/10,238.57,0.00,0.00,0.00,29.58%
D,DJ U.S. Basic Materials Index ($DJUSBM),$DJUSBM,3/17/10,256.37,3/17/10,256.37,0.00,0.00,0.00,25.00%
D,DJ U.S. Consumer Services Index ($DJUSCY),$DJUSCY,3/17/10,301.98,3/17/10,301.98,0.00,0.00,0.00,26.80%
D,DJ U.S. Financials Index ($DJUSFN),$DJUSFN,3/17/10,284.25,3/17/10,284.25,0.00,0.00,0.00,36.96%
D,DJ U.S. Real Estate Index ($DJUSRE),$DJUSRE,3/17/10,196.34,3/17/10,196.34,0.00,0.00,0.00,58.67%
D,NASDAQ 100 Index ($NDX),$NDX,3/17/10,1936.22,3/17/10,1936.22,0.00,0.00,0.00,25.00%
D,PHLX Oil Service Sector ($OSX),$OSX,3/17/10,215.50,3/17/10,215.50,0.00,0.00,0.00,26.67%
D,PHLX Semiconductor Sector ($SOX),$SOX,3/17/10,364.06,3/17/10,364.06,0.00,0.00,0.00,23.81%
D,KBW Bank Sector ($BKX),$BKX,3/17/10,52.27,3/17/10,52.27,0.00,0.00,0.00,41.67%
D,Russell 1000 Index ($RUI),$RUI,3/17/10,642.54,3/17/10,642.54,0.00,0.00,0.00,26.19%
D,S & P 500 Index ($SPX),$SPX,3/17/10,1166.21,3/17/10,1166.21,0.00,0.00,0.00,26.20%
D,S & P MidCap 400 Index ($MID),$MID,3/17/10,796.10,3/17/10,796.10,0.00,0.00,0.00,29.00%
D,S & P Composite 1500 Index ($SPSUPX),$SPSUPX,3/17/10,267.90,3/17/10,267.90,0.00,0.00,0.00,23.87%
D,Direxion Large Cap Bear 3x Shares,BGZ,3/17/10,14.12,3/17/10,14.12,0.00,0.00,0.00,26.19%
D,Direxion Large Cap Bull 3x Shares,BGU,3/17/10,60.52,3/17/10,60.52,0.00,0.00,0.00,26.19%
D,First Trust Cons. Discret. AlphaDEX,FXD,3/17/10,16.80,3/17/10,16.80,0.00,0.00,0.00,30.89%
D,First Trust DJ Internet Index Fund,FDN,3/17/10,26.85,3/17/10,26.85,0.00,0.00,0.00,20.00%
D,First Trust Financials AlphaDEX,FXO,3/17/10,13.54,3/17/10,13.54,0.00,0.00,0.00,34.97%
D,First Trust Large Cap Value Opportunities AlphaDEX Fund,FTA,3/17/10,24.13,3/17/10,24.13,0.00,0.00,0.00,26.92%
D,First Trust Materials AlphaDEX Fund,FXZ,3/17/10,20.94,3/17/10,20.94,0.00,0.00,0.00,30.19%
D,First Trust NASDAQ-100-Technology Sector Index Fund,QTEC,3/17/10,21.86,3/17/10,21.86,0.00,0.00,0.00,23.68%
D,First Trust S&P REIT Index Fund,FRI,3/17/10,13.07,3/17/10,13.07,0.00,0.00,0.00,49.50%
D,First Trust Utilities AlphaDEX Fund,FXU,3/17/10,15.45,3/17/10,15.45,0.00,0.00,0.00,21.82%
D,First Trust Value Line 100 Fund,FVL,3/17/10,11.23,3/17/10,11.23,0.00,0.00,0.00,27.00%
D,First Trust VL Dividend,FVD,3/17/10,14.04,3/17/10,14.04,0.00,0.00,0.00,32.45%
D,HOLDRS Internet,HHH,3/17/10,60.29,3/17/10,60.29,0.00,0.00,0.00,30.77%
D,HOLDRS Merrill Lynch Market Oil Service,OIH,3/17/10,128.52,3/17/10,128.52,0.00,0.00,0.00,25.00%
D,HOLDRS Merrill Lynch Regional Bank,RKH,3/17/10,86.86,3/17/10,86.86,0.00,0.00,0.00,41.18%
D,HOLDRS Merrill Lynch Retail,RTH,3/17/10,100.26,3/17/10,100.26,0.00,0.00,0.00,27.78%
D,HOLDRS Merrill Lynch Semiconductor,SMH,3/17/10,28.05,3/17/10,28.05,0.00,0.00,0.00,27.78%
D,iShares Cohen & Steers Realty Major,ICF,3/17/10,58.55,3/17/10,58.55,0.00,0.00,0.00,70.00%
D,iShares Dow Jones Select Dividend Index Fund,DVY,3/17/10,46.46,3/17/10,46.46,0.00,0.00,0.00,37.00%
D,iShares Dow Jones U.S. Basic Materials Index,IYM,3/17/10,64.14,3/17/10,64.14,0.00,0.00,0.00,25.00%
D,iShares Dow Jones U.S. Consumer Goods Index Fund,IYK,3/17/10,59.38,3/17/10,59.38,0.00,0.00,0.00,22.69%
D,iShares Dow Jones U.S. Consumer Index Fund,IYC,3/17/10,60.18,3/17/10,60.18,0.00,0.00,0.00,26.80%
D,iShares Dow Jones U.S. Financial Sector Index Fund,IYF,3/17/10,56.90,3/17/10,56.90,0.00,0.00,0.00,36.96%
D,iShares Dow Jones U.S. Financial Services Index Fund,IYG,3/17/10,59.04,3/17/10,59.04,0.00,0.00,0.00,24.58%
D,iShares Dow Jones U.S. Industrial Sector Index Fund,IYJ,3/17/10,57.89,3/17/10,57.89,0.00,0.00,0.00,28.69%
D,iShares Dow Jones U.S. Medical Devices Index Fund,IHI,3/17/10,58.05,3/17/10,58.05,0.00,0.00,0.00,20.51%
D,iShares Dow Jones U.S. Oil Equipment & Services Index Fund,IEZ,3/17/10,46.54,3/17/10,46.54,0.00,0.00,0.00,23.26%
D,iShares Dow Jones U.S. Pharmaceutical Index Fund,IHE,3/17/10,59.73,3/17/10,59.73,0.00,0.00,0.00,21.88%
D,iShares Dow Jones U.S. Real Estate Index Fund,IYR,3/17/10,50.79,3/17/10,50.79,0.00,0.00,0.00,58.67%
D,iShares Dow Jones U.S. Regional Banks Index Fund,IAT,3/17/10,24.90,3/17/10,24.90,0.00,0.00,0.00,30.30%
D,iShares Dow Jones U.S. Total Market Index Fund,IYY,3/17/10,58.46,3/17/10,58.46,0.00,0.00,0.00,25.73%
D,iShares Dow Jones U.S. Utilities Index Fund,IDU,3/17/10,73.98,3/17/10,73.98,0.00,0.00,0.00,22.67%
D,iShares Goldman Sachs Semiconductor Index Fund,IGW,3/17/10,49.74,3/17/10,49.74,0.00,0.00,0.00,27.45%
D,iShares Goldman Sachs Software Index Fund,IGV,3/17/10,49.05,3/17/10,49.05,0.00,0.00,0.00,32.00%
D,iShares Goldman Sachs Technology Index Fund,IGM,3/17/10,55.22,3/17/10,55.22,0.00,0.00,0.00,22.51%
D,iShares Morningstar Large Core Index Fund,JKD,3/17/10,66.95,3/17/10,66.95,0.00,0.00,0.00,20.51%
D,iShares Russell 1000,IWB,3/17/10,64.67,3/17/10,64.67,0.00,0.00,0.00,26.33%
D,iShares Russell 1000 Growth,IWF,3/17/10,51.94,3/17/10,51.94,0.00,0.00,0.00,24.32%
D,iShares Russell 1000 Value,IWD,3/17/10,61.30,3/17/10,61.30,0.00,0.00,0.00,27.79%
D,iShares Russell Midcap Growth Index,IWP,3/17/10,48.82,3/17/10,48.82,0.00,0.00,0.00,25.97%
D,iShares Russell Midcap Index Fund,IWR,3/17/10,89.94,3/17/10,89.94,0.00,0.00,0.00,28.42%
D,iShares Russell Midcap Value Index,IWS,3/17/10,40.74,3/17/10,40.74,0.00,0.00,0.00,29.93%
D,iShares S&P 100 Index Fund,OEF,3/17/10,53.58,3/17/10,53.58,0.00,0.00,0.00,20.00%
D,iShares S&P 500 Growth Index Fund,IVW,3/17/10,60.01,3/17/10,60.01,0.00,0.00,0.00,27.12%
D,iShares S&P 500 Index Fund,IVV,3/17/10,117.48,3/17/10,117.48,0.00,0.00,0.00,26.20%
D,iShares S&P 500 Value Index Fund,IVE,3/17/10,56.53,3/17/10,56.53,0.00,0.00,0.00,25.21%
D,iShares S&P MidCap 400 Growth Index Fund,IJK,3/17/10,85.57,3/17/10,85.57,0.00,0.00,0.00,29.80%
D,iShares S&P MidCap 400 Index Fund,IJH,3/17/10,79.65,3/17/10,79.65,0.00,0.00,0.00,29.00%
D,iShares S&P MidCap 400 Value Index Fund,IJJ,3/17/10,72.39,3/17/10,72.39,0.00,0.00,0.00,28.57%
D,iShares S&P SmallCap 600 Growth Index Fund,IJT,3/17/10,61.80,3/17/10,61.80,0.00,0.00,0.00,20.62%
D,Market Vectors Steel Index ETF Fund,SLX,3/17/10,66.29,3/17/10,66.29,0.00,0.00,0.00,22.22%
D,PowerShares Dividend Achievers,PEY,3/17/10,8.19,3/17/10,8.19,0.00,0.00,0.00,26.00%
D,PowerShares Dividend Achievers,PFM,3/17/10,12.98,3/17/10,12.98,0.00,0.00,0.00,27.83%
D,PowerShares DWA Technical Leaders Portfolio,PDP,3/17/10,20.42,3/17/10,20.42,0.00,0.00,0.00,34.00%
D,PowerShares Dynamic Biotech &Genome,PBE,3/17/10,19.40,3/17/10,19.40,0.00,0.00,0.00,23.33%
D,PowerShares Dynamic Food & Beverage,PBJ,3/17/10,15.62,3/17/10,15.62,0.00,0.00,0.00,53.33%
D,PowerShares Dynamic LargeCap Growth,PWB,3/17/10,14.75,3/17/10,14.75,0.00,0.00,0.00,24.00%
D,PowerShares Dynamic Media,PBS,3/17/10,12.98,3/17/10,12.98,0.00,0.00,0.00,20.00%
D,PowerShares Dynamic Mid Cap Growth,PWJ,3/17/10,18.26,3/17/10,18.26,0.00,0.00,0.00,29.33%
D,PowerShares Dynamic Oil Services,PXJ,3/17/10,17.55,3/17/10,17.55,0.00,0.00,0.00,23.33%
D,PowerShares Dynamic Pharmaceuticals,PJP,3/17/10,19.99,3/17/10,19.99,0.00,0.00,0.00,23.33%
D,PowerShares Dynamic Small Cap Value,PWY,3/17/10,14.15,3/17/10,14.15,0.00,0.00,0.00,27.00%
D,Powershares FTSE RAFI US 1000 Portfolio,PRF,3/17/10,51.97,3/17/10,51.97,0.00,0.00,0.00,25.62%
D,PowerShares Intl Dividend Achievers,PID,3/17/10,14.46,3/17/10,14.46,0.00,0.00,0.00,20.25%
D,PowerShares QQQ Trust,QQQQ,3/17/10,47.67,3/17/10,47.67,0.00,0.00,0.00,25.00%
D,PowerShares Value Line Timeliness,PIV,3/17/10,11.73,3/17/10,11.73,0.00,0.00,0.00,32.00%
D,PowerShares XTF: Dynamic Market Portfolio,PWC,3/17/10,39.82,3/17/10,39.82,0.00,0.00,0.00,26.00%
D,ProShares Short Financials,SEF,3/17/10,39.87,3/17/10,39.87,0.00,0.00,0.00,36.96%
D,ProShares Short MidCap 400,MYY,3/17/10,40.03,3/17/10,40.03,0.00,0.00,0.00,29.00%
D,ProShares Short QQQ,PSQ,3/17/10,41.57,3/17/10,41.57,0.00,0.00,0.00,24.24%
D,ProShares Short S&P500,SH,3/17/10,49.68,3/17/10,49.68,0.00,0.00,0.00,26.20%
D,ProShares Ultra Basic Materials,UYM,3/17/10,36.43,3/17/10,36.43,0.00,0.00,0.00,25.00%
D,ProShares Ultra Financials,UYG,3/17/10,6.75,3/17/10,6.75,0.00,0.00,0.00,36.96%
D,ProShares Ultra MidCap400,MVV,3/17/10,50.22,3/17/10,50.22,0.00,0.00,0.00,28.22%
D,ProShares Ultra QQQ,QLD,3/17/10,63.90,3/17/10,63.90,0.00,0.00,0.00,25.00%
D,ProShares Ultra Real Estate,URE,3/17/10,8.33,3/17/10,8.33,0.00,0.00,0.00,58.67%
D,ProShares Ultra S&P500,SSO,3/17/10,41.91,3/17/10,41.91,0.00,0.00,0.00,26.20%
D,ProShares UltraShort Basic Materials,SMN,3/17/10,7.00,3/17/10,7.00,0.00,0.00,0.00,25.00%
D,ProShares UltraShort Consumer Services,SCC,3/17/10,31.51,3/17/10,31.51,0.00,0.00,0.00,26.80%
D,ProShares UltraShort Financials,SKF,3/17/10,19.43,3/17/10,19.43,0.00,0.00,0.00,36.96%
D,ProShares UltraShort MidCap400,MZZ,3/17/10,17.88,3/17/10,17.88,0.00,0.00,0.00,29.00%
D,ProShares UltraShort QQQ,QID,3/17/10,17.18,3/17/10,17.18,0.00,0.00,0.00,25.00%
D,ProShares UltraShort Real Estate,SRS,3/17/10,5.91,3/17/10,5.91,0.00,0.00,0.00,58.67%
D,ProShares UltraShort S&P500,SDS,3/17/10,31.22,3/17/10,31.22,0.00,0.00,0.00,26.20%
D,Rydex 2x S&P 500 ETF,RSU,3/17/10,35.84,3/17/10,35.84,0.00,0.00,0.00,26.20%
D,Rydex 2x S&P Select Sector Financial ETF,RFL,3/17/10,15.08,3/17/10,15.08,0.00,0.00,0.00,40.51%
D,Rydex Inverse 2x S&P 500 ETF,RSW,3/17/10,50.52,3/17/10,50.52,0.00,0.00,0.00,26.20%
D,Rydex Inverse 2x S&P Select Sector Financial ETF,RFN,3/17/10,4.63,3/17/10,4.63,0.00,0.00,0.00,40.51%
D,Rydex S&P Equal Weight ETF,RSP,3/17/10,42.69,3/17/10,42.69,0.00,0.00,0.00,26.25%
D,Rydex S&P Equal Weight Technology ETF,RYT,3/17/10,47.65,3/17/10,47.65,0.00,0.00,0.00,20.27%
D,SPDR DJ Wilshire REIT ETF,RWR,3/17/10,54.68,3/17/10,54.68,0.00,0.00,0.00,50.00%
D,SPDR KBW Bank ETF,KBE,3/17/10,26.02,3/17/10,26.02,0.00,0.00,0.00,41.67%
D,SPDR KBW Insurance ETF,KIE,3/17/10,40.08,3/17/10,40.08,0.00,0.00,0.00,37.50%
D,SPDR KBW Regional Banking ETF,KRE,3/17/10,26.51,3/17/10,26.51,0.00,0.00,0.00,20.00%
D,SPDR MidCap Trust Series I,MDY,3/17/10,144.80,3/17/10,144.80,0.00,0.00,0.00,29.00%
D,SPDR S&P 500,SPY,3/17/10,117.10,3/17/10,117.10,0.00,0.00,0.00,26.20%
D,SPDR S&P Dividend ETF,SDY,3/17/10,49.51,3/17/10,49.51,0.00,0.00,0.00,42.00%
D,SPDR S&P Metals & Mining ETF,XME,3/17/10,57.74,3/17/10,57.74,0.00,0.00,0.00,24.00%
D,SPDR S&P Oil & Gas Equip & Service,XES,3/17/10,31.09,3/17/10,31.09,0.00,0.00,0.00,33.33%
D,SPDR S&P Retail ETF,XRT,3/17/10,40.79,3/17/10,40.79,0.00,0.00,0.00,30.65%
D,SPDR S&P Semiconductor ETF,XSD,3/17/10,49.30,3/17/10,49.30,0.00,0.00,0.00,36.00%
D,SPDR Select Sector Fund - Consumer Discretionary,XLY,3/17/10,32.57,3/17/10,32.57,0.00,0.00,0.00,34.57%
D,SPDR Select Sector Fund - Consumer Staples,XLP,3/17/10,27.94,3/17/10,27.94,0.00,0.00,0.00,31.71%
D,SPDR Select Sector Fund - Financial,XLF,3/17/10,15.92,3/17/10,15.92,0.00,0.00,0.00,40.51%
D,SPDR Select Sector Fund - Industrial,XLI,3/17/10,30.83,3/17/10,30.83,0.00,0.00,0.00,31.03%
D,WisdomTree Dividend Top 100 Fund,DTN,3/17/10,43.07,3/17/10,43.07,0.00,0.00,0.00,23.81%
D,WisdomTree LargeCap Dividend Fund,DLN,3/17/10,42.74,3/17/10,42.74,0.00,0.00,0.00,28.62%