EODData

List of Symbols for: INDEX

CodeNameHighLowCloseVolumeChange 
W0BS&P 600 Telecommunication Services5.5105.3605.43050.17M0.0100.18 
W0BBS&P 600 Diversified Telcomm Services10.1309.8309.95033.59M0.0000.00 
W0BDS&P 600 Wireless Telcomm Services60.7459.4260.3816.58M0.160.27 
W0HBS&P 600 Telcomm Services [Sector]3.7103.6403.690109.07M0.0401.10 
W2BS&P 600 Energy [Industry Group]409.0399.6408.7106.68M-2.80.68 
W2BBS&P 600 Energy Equipment & Services172.2167.1172.152.3M-0.40.20 
W2BDS&P 600 Oil519.3509.8518.654.38M-6.21.18 
W2HBS&P 600 Energy [Sector]409.9399.6408.7106.68M-2.80.68 
W3BS&P 600 Materials [Industry Group]1,0831,0711,07939.66M50.43 
W3BBS&P 600 Chemicals [Industry]438.2433.9437.225.48M3.60.82 
W3BFS&P 600 Containers & Packaging393.2381.3384.25.19M7.11.88 
W3BHS&P 600 Metals & Mining [Industry]1,4321,3961,4108.46M-100.73 
W3BJS&P 600 Paper & Forest Products383.6369.8370.2529.7K0.70.18 
W3HBS&P 600 Materials [Sector]1,0831,0711,07939.66M50.43 
W4BS&P 600 Capital Goods [Industry Group]4,2094,1344,19874.6M1142.80 
W4BBS&P 600 Aerospace & Defense [Industry]3,0812,9863,0543.58M591.97 
W4BDS&P 600 Building Products [Industry]4,8094,6754,76720.57M1533.31 
W4BFS&P 600 Construction & Engineering3,7193,6243,7078.18M862.38 
W4BHS&P 600 Electrical Equipment [Industry]13,92813,16413,84512.84M4073.03 
W4BLS&P 600 Machinery [Industry]2,7532,7142,74319.94M772.89 
W4BNS&P 600 Trading Companies & Distributors1,7601,7181,7529.49M573.38 
W4DS&P 600 Commercial &1,0471,0311,04568.25M121.15 
W4DBS&P 600 Commercial Services & Supplies901.2886.5901.228.81M18.42.09 
W4DDS&P 600 Professional Services [Industry]405.2399.4403.539.43M-1.80.44 
W4FS&P 600 Transportation [Industry Group]2,3032,2722,28385.91M321.42 
W4FBS&P 600 Air Freight & Logistics903.6890.2896.86.45M13.51.53 
W4FDS&P 600 Airlines [Industry]533.3519.4525.441.81M21.14.19 
W4FHS&P 600 Road & Rail [Industry]3,4633,3953,41737.08M401.18 
W4HBS&P 600 Industrials [Sector]3,0152,9733,011228.75M682.30 
W5BS&P 600 Automobiles & Components317.5310.8316.118.75M7.02.26 
W5BBS&P 600 Auto Components [Industry]179.1175.3178.417.79M4.02.26 
W5BDS&P 600 Automobiles [Industry]166.1159.7162.5958.9K3.72.36 
W5CDS&P 600 Consumer Discretionary [Sector]1,0711,0411,064233.54M343.29 
W5DS&P 600 Consumer Durables & Apparel1,1201,0831,10880.69M413.79 
W5DBS&P 600 Household Durables [Industry]1,0971,0581,08039.69M353.38 
W5DDS&P 600 Leisure Equipment & Products321.2307.4320.218.81M17.95.92 
W5DFS&P 600 Textiles963.0937.2956.822.19M35.83.89 
W5FS&P 600 Consumer Services [Industry1,3621,3321,35574.0M292.18 
W5FBS&P 600 Hotels Restaurants & Leisure1,3901,3521,37641.91M362.65 
W5FDS&P 600 Diversified Consumer Services215.4211.2215.232.09M3.31.58 
W5JS&P 600 Retailing [Industry Group]930.7897.2925.260.1M39.94.50 
W5JB88.4784.2186.755.34M2.623.11 
W5JFS&P 600 Multiline Retail [Industry]116.0113.2114.410.44M2.32.04 
W5JHS&P 600 Specialty Retail [Industry]992.2955.2988.844.32M48.25.12 
W6BS&P 600 Food & Staples Retailing1,4631,4301,46310.62M392.74 
W6BBS&P 600 Food & Staples Retailing1,4631,4301,46310.62M392.74 
W6DS&P 600 Food Beverage & Tobacco2,1642,1302,14537.19M150.68 
W6DBS&P 600 Beverages [Ind]124.2121.4121.81.9M0.10.10 
W6DDS&P 600 Food Products [Industry]1,7731,7421,75934.62M170.96 
W6DFS&P 600 Tobacco [Industry]29.7529.2029.45665.2K-0.371.24 
W6FS&P 600 Household & Personal Products2,6542,5622,6217.18M642.51 
W6FBS&P 600 Household Products [Industry]250.2241.9247.74.8M6.02.50 
W6FDS&P 600 Personal Products [Industry]6,0135,7775,8932.37M1462.53 
W6HBS&P 600 Consumer Staples [Sector]2,4952,4582,49054.99M411.66 
W7BS&P 600 Health Care Equipment & Services2,0111,9872,009104.82M381.92 
W7BBS&P 600 Health Care Equipment & Supplies3,6623,5803,65940.59M912.55 
W7BDS&P 600 Health Care Providers & Services1,9661,9441,96450.82M321.63 
W7BFS&P 600 Health Care Technology53.0251.8252.5313.41M-0.360.68 
W7DS&P 600 Pharmaceuticals4,7814,6944,741110.79M481.03 
W7DBS&P 600 Biotechnology [Industry]3,2213,1513,19059.77M481.52 
W7DDS&P 600 Pharmaceuticals [Industry]14,16413,94414,05127.44M470.34 
W7DFS&P 600 Life Sciences Tools & Services52.2850.3151.0623.57M0.270.53 
W7HBS&P 600 Health Care [Sector]3,5153,4863,511215.61M511.49 
W8BS&P 600 Banks [Industry Group]734.0727.6731.173.69M6.70.93 
W8BBS&P 600 Commercial Banks [Industry]799.7792.8796.573.69M7.30.93 
W8DS&P 600 Diversified Financials [Industry6,8616,7816,847140.78M841.24 
W8DBS&P 600 Diversified Financial Services226.3224.1225.402.00.88 
W8DDS&P 600 Consumer Finance [Industry]7,5577,3677,54414.61M2373.25 
W8DFS&P 600 Capital Markets [Industry]757.7744.9754.133.93M7.30.97 
W8FS&P 600 Insurance [Industry Group]1,0711,0591,06425.74M-10.13 
W8FBS&P 600 Insurance [Industry]1,0711,0591,06425.74M-10.13 
W8HBS&P 600 Financials [Sector]1,3661,3571,364240.21M130.94 
W9BS&P 600 Software & Services [Industry2,7652,7202,754117.29M-240.87 
W9BDS&P 600 IT Services [Industry]729.9693.2696.417.87M-75.19.73 
W9BFS&P 600 Software [Industry]2,5912,5412,58599.43M100.40 
W9DS&P 600 Technology Hardware & Equipment1,4311,4031,408114.52M201.44 
W9DBS&P 600 Communications Equipment318.3304.7305.964.38M-1.80.60 
W9DDS&P 600 Computers & Peripherals52.8151.4852.814.13M1.963.85 
W9DFS&P 600 Electronic Equipment1,7581,7291,73846.01M392.27 
W9FS&P 600 Semiconductors & Equipment3,9373,8053,92270.44M2657.24 
W9FBS&P 600 Semiconductor & Semiconductor3,9373,8053,92270.44M2657.24 
W9HBS&P 600 Information Technology [Sector]2,2952,2612,285302.25M693.10 
WABBS&P 600 Oil & Gas Drilling [Sub Ind]9.1308.7409.02018.8M-0.2502.70 
WABDS&P 600 Oil & Gas Equipment & Services214.3208.1214.333.5M1.60.76 
WADDS&P 600 Oil & Gas Exploration &219.1214.1218.536.06M-3.91.75 
WADHS&P 600 Oil & Gas Storage &386.5367.1386.507.92.08 
WADJS&P 600 Coal & Consumable Fuels [Sub37.1235.7035.805.51M-1.283.45 
WBBBS&P 600 Commodity Chemicals [Sub Ind]6.2006.0306.130684.2K0.1001.66 
WBBDS&P 600 Diversified Chemicals [Sub Ind]158.3153.5154.42.48M-1.81.13 
WBBFS&P 600 Fertilizers & Ag Chemicals [Sub29.0126.6627.828.19M-1.043.60 
WBBJS&P 600 Specialty Chemicals [Sub Ind]1,0521,0431,05114.13M111.03 
WBFBS&P 600 Metal & Glass Containers [Sub326.2316.4318.85.19M5.91.88 
WBHBS&P 600 Aluminum [Sub Ind]331.4319.7322.84.14M-5.81.75 
WBHDS&P 600 Diversified Metals & Mining [Sub3,8753,7293,859633.2K1554.19 
WBHJS&P 600 Steel [Sub Ind]581.5560.4563.53.7M-17.83.06 
WBJDS&P 600 Paper Products [Sub Ind]180.9174.5174.6529.7K0.30.18 
WCBBS&P 600 Aerospace & Defense [Sub Ind]3,0812,9863,0543.58M591.97 
WCDBS&P 600 Building Products [Sub Ind]4,8094,6754,76720.57M1533.31 
WCFBS&P 600 Construction & Engineering [Sub3,7193,6243,7078.18M862.38 
WCHBS&P 600 Electrical Components &23,55622,26423,41712.84M6893.03 
WCLBS&P 600 Construction & Farm Machinery &1,8151,7791,7975.34M482.75 
WCLDS&P 600 Industrial Machinery [Sub Ind]2,7392,7002,72913.79M772.92 
WCNBS&P 600 Trading Companies & Distributors1,7601,7181,7529.49M573.38 
WDBBS&P 600 Commercial Printing [Sub Ind]99.6497.6599.322.06M1.231.25 
WDBJS&P 600 Environmental & Facilities475.6467.4473.62.04M5.61.19 
WDBLS&P 600 Office Services & Supplies [Sub187.0180.0186.112.22M7.74.33 
WDBNS&P 600 Diversified Support Services353.1347.2352.16.28M5.71.63 
WDBPS&P 600 -Security & Alarm Services535.0520.2534.4010.11.93 
WDDBS&P 600 Human Resource &229.9226.0228.221.07M-0.90.41 
WDDDS&P 600 Research & Consulting Services262.3254.9262.17.54M1.10.42 
WEBBS&P 600 Air Freight & Logistics [Sub903.6890.2896.86.45M13.51.53 
WEDBS&P 600 Airlines [Sub Ind]533.3519.4525.441.81M21.14.19 
WFBBS&P 600 Auto Parts & Equipment [Sub Ind]165.4161.9164.817.79M3.62.26 
WFDBS&P 600 Automobile Manufacturers [Sub166.1159.7162.5958.9K3.72.36 
WGBBS&P 600 Consumer Electronics [Sub Ind]42.2440.2741.294.37M1.102.74 
WGBDS&P 600 Home Furnishings [Sub Ind]346.3332.6338.111.59M8.22.49 
WGBFS&P 600 Homebuilding [Sub Ind]2,4782,3822,4477.79M954.05 
WGBJS&P 600 Housewares & Specialties [Sub54.4851.7951.840-0.531.01 
WGDBS&P 600 Leisure Products [Sub Ind]334.3320.0333.218.81M18.65.92 
WGFBS&P 600 Apparel336.7325.8334.019.12M12.63.91 
WGFDS&P 600 Footwear [Sub Ind]3,3673,2803,3243.06M1233.83 
WHBBS&P 600 Casinos & Gaming [Sub Ind]2,1652,1402,1549.92M251.17 
WHBDS&P 600 Hotels61.4858.7860.3502.083.57 
WHBHS&P 600 Restaurants [Sub Ind]1,7251,6741,70215.96M442.65 
WHDBS&P 600 Education Services [Sub Ind]95.7893.7295.7510.27M0.740.78 
WHDDS&P 600 Specialized Consumer Services39.0337.9838.8421.82M1.133.00 
WIG140,068138,340138,5270-1,8131.29 
WIGT3,7233,6653,6710-601.60 
WJBB88.4784.2186.755.34M2.623.11 
WJHBS&P 600 Apparel Retail [Sub Ind]599.9577.1593.312.74M26.24.63 
WJHHS&P 600 Specialty Stores [Sub Ind]589.2573.4582.314.72M19.13.40 
WJHJS&P 600 Automotive Retail [Sub Ind]733.1693.6733.116.86M46.16.71 
WKBDS&P 600 Food Distributors [Sub Ind]812.7786.5812.73.12M28.73.66 
WKBFS&P 600 Food Retail [Sub Ind]45.4343.2643.647.1M-1.032.31 
WLDBS&P 600 Agricultural Products [Sub Ind]130.4127.3127.91.19M-1.51.15 
WLDFS&P 600 Packaged Foods & Meats [Sub Ind]1,0189991,01033.43M111.06 
WLFBS&P 600 Tobacco [Sub Ind]29.7529.2029.45665.2K-0.371.24 
WMBBS&P 600 Household Products [Sub Ind]250.2241.9247.74.8M6.02.50 
WMDBS&P 600 Personal Products [Sub Ind]6,0135,7775,8932.37M1462.53 
WNBBS&P 600 Health Care Equipment [Sub Ind]3,5503,4713,54618.38M892.56 
WNBDS&P 600 Health Care Supplies [Sub Ind]2,6832,6132,67322.21M662.54 
WNDBS&P 600 Health Care Distributors [Sub225.6222.1224.92.32M2.81.26 
WNDCS&P 600 Health Care Services [Sub Ind]1,5731,5481,56930.26M312.02 
WNDDS&P 600 Health Care Facilities [Sub Ind]129.1126.8128.87.05M3.32.65 
WNDFS&P 600 Managed Health Care [Sub Ind]160.8157.5158.400.50.28 
WNFBS&P 600 Health Care Technology [Sub Ind]53.0251.8252.5313.41M-0.360.68 
WOBBS&P 600 Biotechnology [Sub Ind]3,2213,1513,19059.77M481.52 
WODBS&P 600 Pharmaceuticals [Sub Ind]14,16413,94414,05127.44M470.34 
WOFBS&P 600 Life Sciences Tools & Services52.2850.3151.0623.57M0.270.53 
WPBCS&P 600 Regional Banks [Sub Ind]179.9178.4179.273.69M1.70.93 
WQBHS&P 600 Specialized Finance [Sub Ind]128.7125.2128.61.9M3.52.81 
WQDBS&P 600 Consumer Finance [Sub Ind]7,5577,3677,54414.61M2373.25 
WQFBS&P 600 Asset Management & Custody Banks147.5144.0146.214.93M-2.11.40 
WQFDS&P 600 Investment Banking & Brokerage1,2521,2221,24117.09M292.36 
WRBBS&P 600 Insurance Brokers [Sub Ind]55.8452.3255.7802.654.99 
WRBDS&P 600 Life & Health Insurance [Sub221.3218.2218.913.45M-0.40.17 
WRBFS&P 600-Multi-Line Insurance [Sub Ind]330.7324.2327.8503.0K0.40.12 
WRBHS&P 600 Property & Casualty Insurance1,4031,3831,3928.75M-30.23 
WTDBS&P 600 IT Consulting & Other Services147.3139.9140.617.87M-15.29.73 
WTFBS&P 600 Application Software [Sub Ind]2,6372,5922,63482.51M140.55 
WTFDS&P 600 Systems Software [Sub Ind]3,9683,8273,93016.92M-100.24 
WUBDS&P 600 Communications Equipment [Sub157.9151.1151.764.38M-0.90.60 
WUFBS&P 600 Electronic Equipment &1,3711,3401,36417.0M322.38 
WUFCS&P 600 Electronic Components [Sub Ind]770.4727.1739.913.6M38.05.41 
WUFDS&P 600 Electronic Manufacturing3,8263,6773,69712.91M270.74 
WUFFS&P 600 Technology Distributors [Sub1,0531,0181,0522.51M171.60 
WVBBS&P 600 Semiconductor Equipment [Sub1,8491,7971,84635.24M1337.74 
WVBDS&P 600 Semiconductors [Sub Ind]4,9614,7544,92335.2M3056.61 
WWBBS&P 600 Alternative Carriers [Sub Ind]170.0165.0167.126.29M0.30.19 
WWBDS&P 600 Integrated5.0404.8604.9407.3M-0.0400.80 
WWDBS&P 600 Wireless60.7459.4260.3816.58M0.160.27 
WXBBS&P 600 Electric Utilities [Sub Ind]122.5120.1121.24.29M0.30.27 
WXDBS&P 600 Gas Utilities [Sub Ind]881.6870.5879.84.24M9.71.11 
WXFBS&P 600 Multi-Utilities [Sub Ind]197.7194.9196.31.63M1.20.59 
WXHBS&P 600 Water Utilities [Sub Ind]3,0953,0503,0762.54M120.40 
WYBS&P 600 Utilities [Industry Group]1,1071,0901,10021.36M80.75 
WYBBS&P 600 Electric Utilities [Industry]122.5120.1121.24.29M0.30.27 
WYBDS&P 600 Gas Utilities [Industry]881.6870.5879.84.24M9.71.11 
WYBFS&P 600 Multi Utilities [Industry]197.7194.9196.31.63M1.20.59 
WYBHS&P 600 Water Utilities [Industry]3,0953,0503,0762.54M120.40 
WYHBS&P 600 Utilities [Sector]1,1071,0901,10021.36M80.75 

MEMBER LOGIN

216.73.216.246
United States

GLOBAL INDICES

CodeLastChange
COMP26,5184961.9
DJI51,565720.1
SP5007,501801.1
INDS12,8681241.0
CAC8,468370.4
DAX25,027920.4
NKY71,0531,1511.6
HSI23,925-3871.6
OBX1,873-251.3
AORD9,127-590.6
TWII46,4655881.3
JKSE6,172-480.8
STI5,213360.7
ATX6,527-410.6
NZD13,363-300.2
BEL5,649-551.0
BVSP168,278-1760.1