EODData

List of Symbols for: INDEX

CodeNameHighLowCloseVolumeChange 
W0BS&P 600 Telecommunication Services5.3405.2105.25023.28M-0.0500.94 
W0BBS&P 600 Diversified Telcomm Services9.8209.5309.68022.47M-0.0200.21 
W0BDS&P 600 Wireless Telcomm Services60.1857.1157.26811.7K-2.323.89 
W0HBS&P 600 Telcomm Services [Sector]3.6903.6303.65053.9M0.0000.00 
W2BS&P 600 Energy [Industry Group]406.4399.7403.375.49M-9.82.37 
W2BBS&P 600 Energy Equipment & Services171.4167.0168.946.29M-5.83.34 
W2BDS&P 600 Oil515.4506.4514.829.2M-7.01.34 
W2HBS&P 600 Energy [Sector]406.4399.7403.375.49M-9.82.37 
W3BS&P 600 Materials [Industry Group]1,0691,0411,06228.72M121.13 
W3BBS&P 600 Chemicals [Industry]439.1426.7436.920.33M7.91.85 
W3BD94.4092.5194.3500.000.00 
W3BFS&P 600 Containers & Packaging399.0383.0398.43.01M20.05.28 
W3BHS&P 600 Metals & Mining [Industry]1,3461,3101,3234.86M-191.40 
W3BJS&P 600 Paper & Forest Products373.7362.3371.7352.1K12.63.51 
W3HBS&P 600 Materials [Sector]1,0691,0411,06228.72M121.13 
W4BS&P 600 Capital Goods [Industry Group]4,2594,1394,20097.63M781.90 
W4BBS&P 600 Aerospace & Defense [Industry]3,0602,9422,9501.75M-300.99 
W4BDS&P 600 Building Products [Industry]4,8484,6524,81211.71M1904.12 
W4BFS&P 600 Construction & Engineering3,7943,6793,72910.86M561.54 
W4BHS&P 600 Electrical Equipment [Industry]14,84013,96314,00853.28M5564.14 
W4BLS&P 600 Machinery [Industry]2,7632,6932,73612.2M331.21 
W4BNS&P 600 Trading Companies & Distributors1,7661,7111,7667.83M513.00 
W4DS&P 600 Commercial &1,0691,0451,06135.79M201.91 
W4DBS&P 600 Commercial Services & Supplies932.9908.1927.713.4M24.22.67 
W4DDS&P 600 Professional Services [Industry]404.6396.7400.022.4M2.40.60 
W4FS&P 600 Transportation [Industry Group]2,3222,2852,293155.26M110.50 
W4FBS&P 600 Air Freight & Logistics887.9866.3869.5868.5K-3.80.44 
W4FDS&P 600 Airlines [Industry]551.2537.6548.931.74M18.93.57 
W4FHS&P 600 Road & Rail [Industry]3,4363,3713,377122.29M-140.42 
W4HBS&P 600 Industrials [Sector]3,0582,9833,023288.69M521.74 
W5BS&P 600 Automobiles & Components315.4310.3313.613.5M3.31.06 
W5BBS&P 600 Auto Components [Industry]177.7175.3177.211.06M2.11.21 
W5BDS&P 600 Automobiles [Industry]171.1152.5154.62.44M-5.73.57 
W5CDS&P 600 Consumer Discretionary [Sector]1,0891,0611,081367.64M302.85 
W5DS&P 600 Consumer Durables & Apparel1,1561,1091,14760.38M575.24 
W5DBS&P 600 Household Durables [Industry]1,1511,0911,13928.12M736.82 
W5DDS&P 600 Leisure Equipment & Products323.8314.6320.714.14M7.42.38 
W5DFS&P 600 Textiles950.0935.5947.118.11M18.51.99 
W5FS&P 600 Consumer Services [Industry1,3861,3621,374253.22M221.61 
W5FBS&P 600 Hotels Restaurants & Leisure1,4031,3741,392237.45M322.32 
W5FDS&P 600 Diversified Consumer Services221.3217.3218.915.77M1.40.63 
W5JS&P 600 Retailing [Industry Group]940.1913.1933.940.52M25.72.83 
W5JB89.2286.1688.853.24M3.113.63 
W5JFS&P 600 Multiline Retail [Industry]123.5116.4121.89.96M5.84.98 
W5JHS&P 600 Specialty Retail [Industry]992.8968.2985.827.32M21.92.27 
W6BS&P 600 Food & Staples Retailing1,4801,4501,4804.03M130.89 
W6BBS&P 600 Food & Staples Retailing1,4801,4501,4804.03M130.89 
W6DS&P 600 Food Beverage & Tobacco2,1832,1452,16525.79M311.46 
W6DBS&P 600 Beverages [Ind]121.5118.0118.71.28M-0.50.45 
W6DDS&P 600 Food Products [Industry]1,8001,7651,78724.28M331.90 
W6DFS&P 600 Tobacco [Industry]30.0829.7229.83230.2K0.090.30 
W6FS&P 600 Household & Personal Products2,8032,6892,79115.9M1254.69 
W6FBS&P 600 Household Products [Industry]264.2251.3263.13.87M14.05.62 
W6FDS&P 600 Personal Products [Industry]6,3686,1876,31012.03M1662.70 
W6HBS&P 600 Consumer Staples [Sector]2,5512,5062,54445.72M502.00 
W7BS&P 600 Health Care Equipment & Services2,0632,0172,05650.74M492.46 
W7BBS&P 600 Health Care Equipment & Supplies3,7153,6173,70215.53M1012.81 
W7BDS&P 600 Health Care Providers & Services2,0371,9932,03029.09M442.20 
W7BFS&P 600 Health Care Technology53.7952.2052.966.13M1.212.34 
W7DS&P 600 Pharmaceuticals5,0164,8994,96649.04M1102.27 
W7DBS&P 600 Biotechnology [Industry]3,4133,3183,36426.56M742.24 
W7DDS&P 600 Pharmaceuticals [Industry]14,64014,37614,58318.41M3082.16 
W7DFS&P 600 Life Sciences Tools & Services54.4852.0653.524.08M2.264.41 
W7HBS&P 600 Health Care [Sector]3,6593,5733,63599.79M842.37 
W8BS&P 600 Banks [Industry Group]763.5751.5761.349.3M10.31.36 
W8BBS&P 600 Commercial Banks [Industry]831.9818.7829.549.3M11.21.37 
W8DS&P 600 Diversified Financials [Industry6,9136,8196,83476.45M-150.22 
W8DBS&P 600 Diversified Financial Services231.1225.5228.803.01.31 
W8DDS&P 600 Consumer Finance [Industry]7,9857,7427,8815.99M1612.09 
W8DFS&P 600 Capital Markets [Industry]747.7729.4732.020.11M-15.92.13 
W8FS&P 600 Insurance [Industry Group]1,1071,0941,09617.7M-30.26 
W8FBS&P 600 Insurance [Industry]1,1071,0941,09617.7M-30.26 
W8HBS&P 600 Financials [Sector]1,4011,3841,393143.46M70.52 
W9BS&P 600 Software & Services [Industry2,8172,7542,779111.1M260.96 
W9BDS&P 600 IT Services [Industry]701.6677.6697.48.89M9.91.43 
W9BFS&P 600 Software [Industry]2,6512,5892,611102.21M230.90 
W9DS&P 600 Technology Hardware & Equipment1,3991,3681,37729.63M-40.28 
W9DBS&P 600 Communications Equipment307.0298.5299.56.95M-5.01.63 
W9DDS&P 600 Computers & Peripherals52.9751.4952.342.74M0.340.65 
W9DFS&P 600 Electronic Equipment1,7211,6851,69819.95M30.17 
W9FS&P 600 Semiconductors & Equipment3,7573,6033,68130.27M-501.34 
W9FBS&P 600 Semiconductor & Semiconductor3,7573,6033,68130.27M-501.34 
W9HBS&P 600 Information Technology [Sector]2,2512,1912,217171.01M-80.37 
WABBS&P 600 Oil & Gas Drilling [Sub Ind]8.8608.4508.49020.51M-0.6106.70 
WABDS&P 600 Oil & Gas Equipment & Services214.8210.5213.525.78M-4.72.14 
WADDS&P 600 Oil & Gas Exploration &216.3210.4216.220.38M-2.51.15 
WADHS&P 600 Oil & Gas Storage &405.2395.1398.60-7.21.77 
WADJS&P 600 Coal & Consumable Fuels [Sub34.6333.9534.213.28M-0.932.65 
WBBBS&P 600 Commodity Chemicals [Sub Ind]6.4006.1006.250322.0K0.0901.46 
WBBDS&P 600 Diversified Chemicals [Sub Ind]151.3135.7150.16.21M8.66.06 
WBBFS&P 600 Fertilizers & Ag Chemicals [Sub27.5626.2427.273.59M0.722.71 
WBBJS&P 600 Specialty Chemicals [Sub Ind]1,0571,0311,05110.21M161.59 
WBDB94.4092.5194.3500.000.00 
WBFBS&P 600 Metal & Glass Containers [Sub331.0317.7330.53.01M16.65.28 
WBHBS&P 600 Aluminum [Sub Ind]299.5287.2293.52.69M-12.54.10 
WBHDS&P 600 Diversified Metals & Mining [Sub3,9173,6483,784462.9K601.61 
WBHJS&P 600 Steel [Sub Ind]533.3520.1524.71.7M-8.51.60 
WBJDS&P 600 Paper Products [Sub Ind]176.3170.9175.3352.1K6.03.51 
WCBBS&P 600 Aerospace & Defense [Sub Ind]3,0602,9422,9501.75M-300.99 
WCDBS&P 600 Building Products [Sub Ind]4,8484,6524,81211.71M1904.12 
WCFBS&P 600 Construction & Engineering [Sub3,7943,6793,72910.86M561.54 
WCHBS&P 600 Electrical Components &25,10023,61723,69353.28M9414.14 
WCLBS&P 600 Construction & Farm Machinery &1,8441,7871,8222.69M341.91 
WCLDS&P 600 Industrial Machinery [Sub Ind]2,7332,6652,7079.24M250.93 
WCNBS&P 600 Trading Companies & Distributors1,7661,7111,7667.83M513.00 
WDBBS&P 600 Commercial Printing [Sub Ind]102.799.5102.0660.0K1.71.69 
WDBJS&P 600 Environmental & Facilities499.6471.9490.81.92M21.04.46 
WDBLS&P 600 Office Services & Supplies [Sub193.6184.2193.64.34M10.85.90 
WDBNS&P 600 Diversified Support Services364.2356.3361.63.34M7.01.96 
WDBPS&P 600 -Security & Alarm Services555.1539.0542.60-5.51.01 
WDDBS&P 600 Human Resource &230.5225.0228.29.98M2.81.23 
WDDDS&P 600 Research & Consulting Services256.7251.4251.75.31M-4.51.76 
WEBBS&P 600 Air Freight & Logistics [Sub887.9866.3869.5868.5K-3.80.44 
WEDBS&P 600 Airlines [Sub Ind]551.2537.6548.931.74M18.93.57 
WFBBS&P 600 Auto Parts & Equipment [Sub Ind]164.2162.0163.711.06M2.01.21 
WFDBS&P 600 Automobile Manufacturers [Sub171.1152.5154.62.44M-5.73.57 
WGBBS&P 600 Consumer Electronics [Sub Ind]41.2038.4739.572.62M-0.250.63 
WGBDS&P 600 Home Furnishings [Sub Ind]357.6339.1357.18.02M25.57.68 
WGBFS&P 600 Homebuilding [Sub Ind]2,6292,4762,5856.35M1686.93 
WGBJS&P 600 Housewares & Specialties [Sub58.2754.3758.0604.117.62 
WGDBS&P 600 Leisure Products [Sub Ind]337.0327.4333.814.14M7.72.37 
WGFBS&P 600 Apparel335.6329.5334.316.26M7.52.29 
WGFDS&P 600 Footwear [Sub Ind]3,2343,1843,2221.86M451.42 
WHBBS&P 600 Casinos & Gaming [Sub Ind]2,1682,1512,16611.81M180.86 
WHBDS&P 600 Hotels62.6559.6160.9201.702.87 
WHBHS&P 600 Restaurants [Sub Ind]1,7401,6961,727211.01M653.91 
WHDBS&P 600 Education Services [Sub Ind]98.4596.3197.974.62M1.251.29 
WHDDS&P 600 Specialized Consumer Services40.0139.1039.1111.16M-0.200.51 
WIG137,795133,775134,6880-2,7802.02 
WIGT3,6543,5293,5540-912.49 
WJBB89.2286.1688.853.24M3.113.63 
WJHBS&P 600 Apparel Retail [Sub Ind]594.9577.9589.59.18M14.02.43 
WJHHS&P 600 Specialty Stores [Sub Ind]591.4569.5591.411.31M21.73.81 
WJHJS&P 600 Automotive Retail [Sub Ind]739.9719.0722.86.83M6.60.93 
WKBDS&P 600 Food Distributors [Sub Ind]808.9794.5808.91.47M2.70.34 
WKBFS&P 600 Food Retail [Sub Ind]46.4745.1946.182.23M1.553.47 
WLDBS&P 600 Agricultural Products [Sub Ind]135.0130.8134.5770.0K4.63.55 
WLDFS&P 600 Packaged Foods & Meats [Sub Ind]1,0321,0131,02523.51M181.83 
WLFBS&P 600 Tobacco [Sub Ind]30.0829.7229.83230.2K0.090.30 
WMBBS&P 600 Household Products [Sub Ind]264.2251.3263.13.87M14.05.62 
WMDBS&P 600 Personal Products [Sub Ind]6,3686,1876,31012.03M1662.70 
WNBBS&P 600 Health Care Equipment [Sub Ind]3,6103,5113,58711.2M882.53 
WNBDS&P 600 Health Care Supplies [Sub Ind]2,7072,6332,7074.33M903.44 
WNDBS&P 600 Health Care Distributors [Sub238.2226.1233.72.43M7.73.40 
WNDCS&P 600 Health Care Services [Sub Ind]1,6581,6091,64417.05M422.61 
WNDDS&P 600 Health Care Facilities [Sub Ind]130.7128.4130.44.87M2.11.64 
WNDFS&P 600 Managed Health Care [Sub Ind]163.6157.9161.902.81.76 
WNFBS&P 600 Health Care Technology [Sub Ind]53.7952.2052.966.13M1.212.34 
WOBBS&P 600 Biotechnology [Sub Ind]3,4133,3183,36426.56M742.24 
WODBS&P 600 Pharmaceuticals [Sub Ind]14,64014,37614,58318.41M3082.16 
WOFBS&P 600 Life Sciences Tools & Services54.4852.0653.524.08M2.264.41 
WPBCS&P 600 Regional Banks [Sub Ind]187.2184.2186.649.3M2.51.37 
WQBHS&P 600 Specialized Finance [Sub Ind]131.4128.5128.8994.4K-0.20.12 
WQDBS&P 600 Consumer Finance [Sub Ind]7,9857,7427,8815.99M1612.09 
WQFBS&P 600 Asset Management & Custody Banks143.8139.8139.97.39M-4.12.84 
WQFDS&P 600 Investment Banking & Brokerage1,2341,2071,21311.78M-211.71 
WRBBS&P 600 Insurance Brokers [Sub Ind]65.8761.0165.6405.058.33 
WRBDS&P 600 Life & Health Insurance [Sub224.2217.1217.56.85M-6.93.08 
WRBFS&P 600-Multi-Line Insurance [Sub Ind]346.8340.5340.5448.1K-1.20.35 
WRBHS&P 600 Property & Casualty Insurance1,4591,4381,4498.96M140.94 
WTDBS&P 600 IT Consulting & Other Services141.6136.8140.88.89M2.01.43 
WTFBS&P 600 Application Software [Sub Ind]2,7092,6462,66892.67M240.90 
WTFDS&P 600 Systems Software [Sub Ind]3,9943,8443,9209.54M350.91 
WUBDS&P 600 Communications Equipment [Sub152.3148.0148.56.95M-2.51.63 
WUFBS&P 600 Electronic Equipment &1,3891,3581,37010.02M161.20 
WUFCS&P 600 Electronic Components [Sub Ind]688.0658.2674.27.54M-18.82.71 
WUFDS&P 600 Electronic Manufacturing3,6463,5033,5941.4M40.12 
WUFFS&P 600 Technology Distributors [Sub1,0761,0371,069973.0K201.91 
WVBBS&P 600 Semiconductor Equipment [Sub1,7541,6771,71020.14M-211.19 
WVBDS&P 600 Semiconductors [Sub Ind]4,8044,6144,73310.14M-781.61 
WWBBS&P 600 Alternative Carriers [Sub Ind]165.0159.0162.019.98M-0.30.16 
WWBDS&P 600 Integrated4.9404.8404.8702.49M-0.0300.61 
WWDBS&P 600 Wireless60.1857.1157.26811.7K-2.323.89 
WXBBS&P 600 Electric Utilities [Sub Ind]124.2122.8124.21.91M1.61.33 
WXDBS&P 600 Gas Utilities [Sub Ind]902.5893.0896.22.69M4.90.55 
WXFBS&P 600 Multi-Utilities [Sub Ind]203.6201.4203.3950.8K2.81.40 
WXHBS&P 600 Water Utilities [Sub Ind]3,2063,1533,2031.35M621.97 
WYBS&P 600 Utilities [Industry Group]1,1261,1171,1268.31M131.21 
WYBBS&P 600 Electric Utilities [Industry]124.2122.8124.21.91M1.61.33 
WYBDS&P 600 Gas Utilities [Industry]902.5893.0896.22.69M4.90.55 
WYBFS&P 600 Multi Utilities [Industry]203.6201.4203.3950.8K2.81.40 
WYBHS&P 600 Water Utilities [Industry]3,2063,1533,2031.35M621.97 
WYHBS&P 600 Utilities [Sector]1,1261,1171,1268.31M131.21 

MEMBER LOGIN

216.73.216.65
United States

GLOBAL INDICES

CodeLastChange
COMP25,477-1100.4
DJI51,8491820.4
SP5007,358-70.1
INDS12,591-40.0
CAC8,385450.5
DAX24,740-1530.6
NKY69,175-6130.9
HSI23,412760.3
OBX1,866-191.0
AORD9,013240.3
TWII46,044-1,0572.2
JKSE5,884-2173.6
STI5,216100.2
ATX6,462-831.3
NZD13,401-350.3
BEL5,672-410.7
BVSP170,507-7420.4