EODData

List of Symbols for: INDEX

CodeNameHighLowCloseVolumeChange 
U0BS&P 500 Telecommunication Services171.3169.6170.490.63M-0.50.26 
U0BBS&P 500 Diversified Telcomm Services148.9147.4148.185.22M-0.30.23 
U0BDS&P 500 Wireless Telecom Services274.7269.1272.00-1.20.45 
U2BS&P 500 Energy [Industry Group]882.5862.4871.8251.51M16.71.95 
U2BBS&P 500 Energy Equipment & Services403.7390.1397.146.07M-1.30.32 
U2BDS&P 500 Oil Gas & Consumable Fuels [Ind]993.1970.6981.5205.45M20.82.16 
U3BS&P 500 Materials [Industry Group]674.5663.9672.8108.96M-2.90.42 
U3BDS&P 500 Construction Materials [Ind]604.1592.2601.26.29M-10.21.66 
U3BFS&P 500 Containers & Packaging [Ind]301.2295.3300.416.55M-2.30.77 
U3BHS&P 500 Metals & Mining [Ind]453.4439.5452.028.69M1.30.30 
U4BS&P 500 Capital Goods [Industry Group]1,8381,7991,835105.97M221.19 
U4BBS&P 500 Aerospace & Defense [Ind]2,7652,7142,76336.06M692.56 
U4BDS&P 500 Building Products [Ind]1,0311,0101,02714.41M00.03 
U4BFS&P 500 Construction & Engineering [Ind]2,9032,8222,8901.6M381.34 
U4BHS&P 500 Electrical Equipment [Ind]3,0482,9583,03810.04M250.82 
U4BJS&P 500 Industrial Conglomerates [Ind]646.3631.6644.47.13M2.10.32 
U4BLS&P 500 Machinery [Ind]3,3353,2503,32328.22M110.32 
U4BNS&P 500 Trading Companies & Dist [Ind]2,2232,1692,2078.51M-80.37 
U4DS&P 500 Commercial &621.1611.6618.235.28M4.30.70 
U4DBS&P 500 Commercial Services & Supplies885.8874.0881.917.46M4.40.50 
U4DDS&P 500 Professional Services [Ind]308.2301.5306.617.81M2.80.93 
U4FS&P 500 Transportation [Industry Group]1,1951,1691,19281.79M20.16 
U4FBS&P 500 Air Freight & Logistics [Ind]984.4973.8982.610.68M-3.60.36 
U4FDS&P 500 Airlines [Ind]334.1323.0332.130.37M-8.22.40 
U4FHS&P 500 Road & Rail [Ind]3,4283,3343,41340.74M300.88 
U5BS&P 500 Automobiles & Components218.8211.5218.4175.45M-0.30.12 
U5BBS&P 500 Auto Components [Ind]163.0158.1161.72.0M-2.41.45 
U5BDS&P 500 Automobiles [Ind]165.4160.0165.1173.45M-0.20.11 
U5DS&P 500 Consumer Durables & Apparel390.9383.8388.431.69M-7.21.83 
U5DBS&P 500 Household Durables [Ind]758.3747.0754.26.62M-14.81.92 
U5DDS&P 500 Leisure Equipment & Products80.7178.0580.631.7M-0.440.54 
U5DFS&P 500 Textiles & Apparel [Ind]598.5581.7593.123.37M-11.21.85 
U5FS&P 500 Consumer Services [Industry1,9301,9001,920148.04M-412.11 
U5FBS&P 500 Hotels Restaurants & Leisure2,1852,1502,174148.04M-472.11 
U5JBS&P 500 Distributors [Ind]304.4297.9304.32.01M-3.41.12 
U5JFS&P 500 Multiline Retail [Ind]2,4242,3622,40950.05M-190.80 
U5JHS&P 500 Specialty Retail [Ind]2,6622,6362,65142.45M-411.53 
U6BS&P 500 Food & Staples Retailing1,1771,1651,16538.36M-90.78 
U6BBS&P 500 Food & Staples Retailing [Ind]1,1771,1651,16538.36M-90.78 
U6DS&P 500 Food Beverage & Tobacco962.3950.2950.4123.97M-14.11.46 
U6DBS&P 500 Beverages [Ind]930.4916.4916.849.44M-16.71.79 
U6DDS&P 500 Food Products [Ind]591.7583.9587.263.87M-5.40.91 
U6DFS&P 500 Tobacco [Ind]1,8251,7931,79410.66M-241.30 
U6FS&P 500 Household & Personal Products868.5855.5855.661.32M-19.52.23 
U6FBS&P 500 Household Products [Ind]962.7949.5949.621.28M-19.31.99 
U6FDS&P 500 Personal Products [Ind]416.6403.9404.040.05M-18.14.28 
U7BS&P 500 Health Care Equipment & Services1,9021,8851,898101.36M-110.58 
U7BBS&P 500 Health Care Equ & Supplies [Ind]2,3492,3192,33760.51M-220.93 
U7BDS&P 500 Health Care Prvds & Svcs [Ind]1,4791,4561,47440.85M-30.18 
U7DS&P 500 Pharmaceuticals [Industry Group]1,6551,6291,634139.26M-211.25 
U7DBS&P 500 Biotechnology [Ind]7,3307,2427,29629.48M70.10 
U7DDS&P 500 Pharmaceuticals [Ind]1,4091,3791,38393.61M-231.67 
U7DFS&P 500 Life Sciences Tools & Services849.1835.3841.816.17M-20.82.41 
U8BBS&P 500 Commercial Banks [Ind]828.8802.7823.3169.82M0.40.05 
U8DS&P 500 Diversified Financials [Industry1,3991,3711,390229.42M-90.65 
U8DBS&P 500 Diversified Financial Services237.8234.8236.182.25M-4.61.91 
U8DDS&P 500 Consumer Finance [Ind]2,4272,3512,40716.68M-140.57 
U8DFS&P 500 Capital Markets [Ind]426.2414.4423.9130.49M3.20.77 
U8FBS&P 500 Insurance [Ind]814.6802.9810.335.45M4.60.57 
U9BS&P 500 Software & Services [Industry4,3184,2104,295241.61M601.41 
U9BDS&P 500 IT Services [Ind]604.2594.4601.527.22M-3.90.64 
U9BFS&P 500 Software [Ind]6,3916,2266,356214.39M1011.61 
U9DS&P 500 Technology Hardware & Equipment5,2985,2125,269217.4M-160.30 
U9DBS&P 500 Communications Equipment [Ind]1,0311,0131,03029.38M-50.46 
U9DDS&P 500 Computers & Peripherals [Ind]12,02111,77611,944147.1M-50.04 
U9DFS&P 500 Electronic Equipment [Ind]687.3665.4671.540.92M-15.82.30 
U9FS&P 500 Semiconductors & Semiconductor8,6188,3298,606407.94M1161.36 
U9FBS&P 500 Semiconductor & Equipment [Ind]8,6188,3298,606407.94M1161.36 
UABDS&P 500 Oil & Gas Equipment & Services471.0455.1463.346.07M-1.50.32 
UADBS&P 500 Integrated Oil & Gas [Sub Ind]903.6876.9884.479.46M11.31.30 
UADDS&P 500 Oil & Gas Exploration &691.9674.3688.383.67M20.33.04 
UADFS&P 500 Oil & Gas Refining & Marketing1,9791,9161,97312.18M924.88 
UADHS&P 500 Oil & Gas Storage &399.6389.4397.530.13M9.02.32 
UBBFS&P 500 Fertilizers & Agricultural2,7742,7312,75817.68M321.16 
UBBHS&P 500 Industrial Gases [Sub Ind]3,1373,0773,1334.76M80.25 
UBBJS&P 500 Specialty Chemicals [Sub Ind]1,8061,7581,79611.86M-311.68 
UBDBS&P 500 Construction Materials [Sub Ind]604.1592.2601.26.29M-10.21.66 
UBFBS&P 500 Metal & Glass Containers [Sub311.0306.2309.21.91M-3.31.06 
UBFDS&P 500 Paper Packaging [Sub Ind]315.3308.4314.414.64M-2.30.73 
UBHFS&P 500 Gold [Sub Ind]317.0300.4310.610.2M-3.10.98 
UBHJS&P 500 Steel [Sub Ind]482.8462.6482.42.83M14.02.98 
UCBBS&P 500 Aerospace & Defense [Sub Ind]2,7652,7132,76336.06M692.56 
UCDBS&P 500 Building Products [Sub Ind]1,0311,0101,02714.41M00.03 
UCFBS&P 500 Construction & Engineering [Sub2,9032,8222,8901.6M381.34 
UCHBS&P 500 Electrical Components &2,1032,0472,1017.63M160.79 
UCJBS&P 500 Industrial Conglomerates [Sub646.3631.6644.47.13M2.10.32 
UCLBS&P 500 Construction & Farm Machinery &4,0063,8703,9886.75M220.56 
UCLDS&P 500 Industrial Machinery [Sub Ind]2,5592,5072,55120.49M20.07 
UCNBS&P 500 Trading Companies & Distributors2,2232,1692,2078.51M-80.37 
UDBJS&P 500 Environmental & Facilities634.5625.8631.66.78M3.70.59 
UDBNS&P 500 Diversified Support Services1,6201,5891,61210.68M60.35 
UDDBS&P 500 Human Resource & Employment181.9178.4181.010.63M0.80.46 
UDDDS&P 500 Research & Consulting Services371.2362.0369.16.24M6.21.69 
UEBBS&P 500 Air Freight & Logistics [Sub984.4973.8982.610.68M-3.60.36 
UEDBS&P 500 Airlines [Sub Ind]334.1323.3332.130.37M-8.22.40 
UEHBS&P 500 Railroads [Sub Ind]3,5063,4303,49315.48M300.87 
UFBBS&P 500 Auto Parts & Equipment [Sub Ind]215.1208.7213.52.0M-3.21.45 
UFDBS&P 500 Automobile Manufacturers [Sub124.0119.8123.7173.45M-0.10.10 
UGBBS&P 500 Consumer Electronics [Sub Ind]326.1315.5325.2740.6K3.00.92 
UGBFS&P 500 Homebuilding [Sub Ind]2,8362,7852,8105.88M-852.93 
UGDBS&P 500 Leisure Products [Sub Ind]185.5179.4185.31.7M-1.00.54 
UGFBS&P 500 Apparel141.0137.1139.75.87M-2.41.68 
UGFDS&P 500 Footwear [Sub Ind]1,9371,8781,92017.5M-391.97 
UHBBS&P 500 Casinos & Gaming [Sub Ind]631.2609.6626.313.46M-14.02.19 
UHBDS&P 500 Hotels980.2948.1973.2101.45M-27.42.74 
UHBHS&P 500 Restaurants [Sub Ind]2,8422,8092,82033.13M-441.55 
UJBBS&P 500 Distributors [Sub Ind]304.4297.9304.32.01M-3.41.12 
UJHBS&P 500 Apparel Retail [Sub Ind]4,9364,8674,8907.97M-601.22 
UJHDS&P 500 Computer & Electronics Retail389.1378.3384.78.51M-2.40.61 
UJHFS&P 500 Home Improvement Retail [Sub3,9893,9343,9497.51M-1082.66 
UJHHS&P 500 Specialty Stores [Sub Ind]203.7199.7202.78.23M-0.40.20 
UJHJS&P 500 Automotive Retail [Sub Ind]2,3752,3332,3739.31M190.80 
UJHLS&P 500 Homefurnishing Retail [Sub Ind]124.6120.5123.0935.5K-2.62.09 
UKBDS&P 500 Food Distributors [Sub Ind]1,0941,0821,0852.43M-80.75 
UKBFS&P 500 Food Retail [Sub Ind]502.9493.3502.15.49M5.91.19 
UKBHS&P 500 Hypermarkets & Super Centers836.2827.1827.230.44M-7.20.86 
ULBBS&P 500 Brewers [Sub Ind]571.0559.0561.63.95M-4.60.82 
ULBDS&P 500 Distillers & Vintners [Sub Ind]662.5649.9654.56.46M-4.50.68 
ULBFS&P 500 Soft Drinks [Sub Ind]813.8800.9801.239.02M-15.11.85 
ULDBS&P 500 Agricultural Products [Sub Ind]1,3071,2831,3034.1M70.54 
ULDFS&P 500 Packaged Foods & Meats [Sub Ind]538.6530.8533.759.77M-6.61.21 
ULFBS&P 500 Tobacco [Sub Ind]1,8251,7931,79410.66M-241.30 
UMBBS&P 500 Household Products [Sub Ind]962.7949.5949.621.28M-19.31.99 
UMDBS&P 500 Personal Products [Sub Ind]416.6403.9404.040.05M-18.14.28 
UNBBS&P 500 Health Care Equipment [Sub Ind]2,4822,4512,47056.55M-240.94 
UNBDS&P 500 Health Care Supplies [Sub Ind]247.8242.9247.13.96M-1.20.50 
UNCAAMEX Unchanged Stocks7.0002.0005.00000.0000.00 
UNCCCSE Unchanged Stocks103.077.0103.00-34.024.82 
UNCDOTC Unchanged Stocks0.00000.00000.000000.0000NaN 
UNCEETFS Unchanged Stocks60.007.0046.000-39.0045.88 
UNCNNYSE Unchanged Stocks19.008.0012.000-10.0045.45 
UNCQNASD Unchanged Stocks81.0035.0067.000-23.0025.56 
UNCSTSX Unchanged Stocks129.043.0129.00-5.03.73 
UNCTTotal Unchanged Stocks101.0050.0084.000-33.0028.21 
UNCUOTC US Unchanged Stocks392.0131.0392.00-73.015.70 
UNCVTSXV Unchanged Stocks236.0125.0236.00-49.017.19 
UNCXCAD Total Unchanged Stocks468.0247.0468.00-88.015.83 
UNDBS&P 500 Health Care Distributors [Sub2,7242,6802,7034.64M60.23 
UNDCS&P 500 Health Care Services [Sub Ind]1,0891,0741,08816.07M90.87 
UNDDS&P 500 Health Care Facilities [Sub Ind]2,1522,1162,1441.51M120.55 
UNDFS&P 500 Managed Health Care [Sub Ind]2,3132,2612,29718.63M-291.25 
UOBBS&P 500 Biotechnology [Sub Ind]7,3327,2417,29629.48M70.10 
UODBS&P 500 Pharmaceuticals [Sub Ind]1,4091,3791,38393.61M-231.67 
UOFBS&P 500 Life Sciences Tools & Services849.1835.3841.816.17M-20.82.41 
UOIAMEX United States Oil Fund88.0985.6186.7805.146.30 
UPBBS&P 500 Diversified Banks [Sub Ind]1,0981,0641,091124.28M00.03 
UPBCS&P 500 Regional Banks [Sub Ind]123.1118.5122.345.54M1.00.86 
UQBDS&P 500 Other Diversified Financial63.0459.8562.2401.081.77 
UQBFS&P 500 Multi-Sector Holdings [Sub Ind]247.8242.3243.411.11M-12.64.91 
UQDBS&P 500 Consumer Finance [Sub Ind]2,4272,3512,40716.68M-140.57 
UQFBS&P 500 Asset Management & Custodybanks382.3368.1380.344.65M4.11.09 
UQFDS&P 500 Investment Banking & Brokerage466.5450.2461.655.72M2.80.61 
URBBS&P 500 Insurance Brokers [Sub Ind]1,5851,5581,5768.55M40.25 
URBDS&P 500 Life & Health Insurance [Sub564.3548.1560.19.94M5.50.99 
URBHS&P 500 Property & Casualty Insurance1,4561,4351,44916.58M80.59 
UTDBS&P 500 IT Consulting & Other Services214.6211.0213.818.86M-1.60.72 
UTFBS&P 500 Application Software [Sub Ind]382.2374.0379.7122.95M6.51.75 
UTFDS&P 500 Systems Software [Sub Ind]7,2377,0597,20191.45M1101.56 
UTYPHLX Utility Index1,1881,1801,1810-80.69 
UUBDS&P 500 Communications Equipment [Sub508.0499.1507.529.38M-2.40.46 
UUFBS&P 500 Electronic Equipment &823.4795.5817.23.07M11.51.43 
UUFCS&P 500 Electronic Components [Sub Ind]1,3251,2741,28229.81M-332.53 
UUFDS&P 500 Electronic Manufacturing545.1516.3525.16.35M-33.55.99 
UVBBS&P 500 Semiconductor Equipment [Sub8,5408,3568,51921.41M-200.23 
UVBDS&P 500 Semiconductors [Sub Ind]8,4438,1448,430386.53M1281.55 
UVCAAMEX Unchanged Volume4.9600.0004.96002.990151.78 
UVCCCSE Unchanged Volume5.5202.0704.1600-23.55084.99 
UVCEETFS Unchanged Volume38.240.2110.740-1081.2099.02 
UVCNNYSE Unchanged Volume28.830.1820.560-65.1276.00 
UVCQNASD Unchanged Volume32.000.9528.690-47.6062.39 
UVCSTSX Unchanged Volume11.4000.3905.9300-15.57072.42 
UVCTTotal Unchanged Volume54.221.1754.220-109.7266.93 
UVCUOTC US Unchanged Volume287.732.7279.20-2385.089.52 
UVCVTSXV Unchanged Volume22.862.7522.830-28.6655.66 
UVCXCAD Total Unchanged Volume33.355.5632.930-67.7967.31 
UWBDS&P 500 Integrated157.4155.8156.585.22M-0.40.22 
UWDBS&P 500 Integrated Telecom Services [Sub274.7269.1272.00-1.20.45 
UXBBS&P 500 Electric Utilities [Sub Ind]574.5570.4571.581.75M-2.70.47 
UXDBS&P 500 Gas Utilities [Sub Ind]195.9193.1195.000.30.15 
UXFBS&P 500 Multi-Utilities [Sub Ind]54.4053.9553.9732.74M-0.290.53 
UXHBS&P 500 Water-Utilities [Sub Ind]202.0199.1199.51.46M-0.90.43 
UXJBS&P 500 Independent Power Producers &183.6174.2174.385.16M-13.06.95 
UYBS&P 500 Utilities [Industry Group]482.6479.1479.2202.17M-3.70.77 
UYBBS&P 500 Electric Utilities [Ind]574.5570.4571.581.75M-2.70.47 
UYBDS&P 500 Gas Utilities [Industry]195.9193.1195.000.30.15 
UYBFS&P 500 Multi-Utilities [Ind]54.4053.9553.9732.74M-0.290.53 
UYBHS&P 500 Water-Utilities [Ind]202.0199.1199.51.46M-0.90.43 
UYBJS&P 500 Indt Power Producers & Energy183.6174.2174.285.16M-13.06.95 

MEMBER LOGIN

216.73.216.107
United States

GLOBAL INDICES

CodeLastChange
COMP22,749810.4
DJI48,905-730.1
SP5006,88230.0
INDS12,465-340.3
CAC8,394-1862.2
DAX24,638-6462.6
NKY58,057-7931.3
HSI26,060-5712.1
OBX1,850301.6
AORD9,431-50.1
TWII35,41410.0
JKSE8,017-2192.7
STI4,891-1042.1
ATX5,634-681.2
NZD13,657-660.5
BEL5,366-781.4
BVSP189,3075200.3