EODData

List of Symbols for: INDEX

CodeNameHighLowCloseVolumeChange 
V0BS&P 400 Telecommunication Services107.6107.0107.34.96M0.20.15 
V0BBS&P 400 Diversified Telecom Services98.3797.8098.0300.140.14 
V0HBS&P 400 Telcomm Services [Sector]177.8175.3177.422.24M0.90.49 
V2BS&P 400 Energy [Industry Group]408.7401.1402.344.62M-3.60.88 
V2BBS&P 400 Energy Equipment & Services232.3225.1227.58.01M-3.01.31 
V2BDS&P 400 Oil545.8537.8538.136.61M-3.90.72 
V2HBS&P 400 Energy [Sector]408.8401.1402.344.62M-3.60.88 
V3BS&P 400 Materials [Industry Group]738.0727.8730.158.05M-3.40.46 
V3BBS&P 400 Chemicals [Industry]576.0567.1570.411.33M-1.20.20 
V3BDS&P 400 Construction Materials2,0652,0382,048793.4K-30.14 
V3BFS&P 400 Containers & Packaging482.4474.2482.310.43M8.81.85 
V3BHS&P 400 Metals & Mining [Industry]454.6442.4444.234.29M-7.81.72 
V3BJS&P 400 Paper & Forest Products190.7186.4186.41.21M-2.21.14 
V3HBS&P 400 Materials [Sector]738.0727.7730.158.05M-3.40.46 
V4BS&P 400 Capital Goods [Industry Group]3,6093,4953,52562.06M-822.29 
V4BBS&P 400 Aerospace & Defense [Industry]36,56535,42835,69710.8M-8782.40 
V4BDS&P 400 Building Products [Industry]2,1432,0822,0926.61M-291.38 
V4BFS&P 400 Construction & Engineering1,5861,4861,5287.5M-664.14 
V4BHS&P 400 Electrical Equipment [Industry]5,2644,9705,0288.9M-2464.67 
V4BLS&P 400 Machinery [Industry]1,2001,1841,18823.22M-70.56 
V4BNS&P 400 Trading Companies & Distributors3,2143,1193,1315.03M-682.11 
V4DS&P 400 Commercial & Professional1,0511,0381,04116.26M-70.64 
V4DBS&P 400 Commercial Services & Supplies1,3841,3651,3714.66M-100.73 
V4DDS&P 400 Professional Services [Industry]260.9257.9258.311.6M-1.50.59 
V4FS&P 400 Transportation [Industry Group]1,3371,3041,31059.85M-110.84 
V4FBS&P 400 Air Freight & Logistics254.8245.4249.50-3.11.23 
V4FDS&P 400 Airlines [Industry]123.7120.0120.10-1.00.83 
V4FFS&P 400 Marine [Industry]353.1344.3347.5639.2K-3.40.96 
V4FHS&P 400 Road & Rail [Industry]1,1821,1531,1628.25M-90.79 
V4HBS&P 400 Industrials [Sector]2,5002,4352,448138.17M-461.86 
V5BS&P 400 Automobiles & Components323.8318.1319.712.72M-2.10.64 
V5BBS&P 400 Auto Components [Industry]120.5118.8119.47.93M-0.20.18 
V5BDS&P 400 Automobiles [Industry]462.9449.4452.14.79M-9.52.05 
V5CDS&P 400 Consumer Discretionary [Sector]1,3211,3001,302118.19M-90.65 
V5DS&P 400 Consumer Durables & Apparel1,4651,4331,43536.26M-171.20 
V5DBS&P 400 Household Durables [Industry]1,7181,6871,6916.11M-130.76 
V5DDS&P 400 Leisure Equipment & Products233.8225.6226.36.81M-6.42.76 
V5DFS&P 400 Textiles3,8363,7293,73723.33M-391.04 
V5FS&P 400 Consumer Services [Industry1,1011,0891,09021.4M30.30 
V5FBS&P 400 Hotels Restaurants & Leisure1,0251,0161,01617.1M70.65 
V5FDS&P 400 Diversified Consumer Services265.2259.1259.84.3M-1.50.57 
V5JS&P 400 Retailing [Industry Group]1,9141,8741,88047.81M-211.11 
V5JFS&P 400 Multiline Retail [Industry]2,7042,6472,6568.42M-190.72 
V5JHS&P 400 Specialty Retail [Industry]1,1671,1421,14639.39M-131.15 
V6BS&P 400 Food & Staples Retailing8,0237,9297,96615.86M-190.24 
V6BBS&P 400 Food & Staples Retailing8,0237,9297,96615.86M-190.24 
V6DS&P 400 Food Beverage & Tobacco2,0772,0562,07212.76M211.02 
V6DDS&P 400 Food Products [Industry]871.8862.3868.38.39M4.80.56 
V6FS&P 400 Household & Personal Products720.5697.6698.911.45M-16.62.32 
V6HBS&P 400 Consumer Staples [Sector]2,9282,9062,91340.07M00.00 
V7BS&P 400 Health Care Equipment & Services1,8031,7831,78628.15M-20.13 
V7BBS&P 400 Health Care Equipment & Supplies2,5712,5292,53710.1M-140.57 
V7BDS&P 400 Health Care Providers & Services1,3771,3601,36515.29M30.23 
V7BFS&P 400 - Health Care Technology137.9134.1134.80-0.90.63 
V7DS&P 400 Pharmaceuticals [Industry Group]4,2814,2464,26946.93M-80.20 
V7DBS&P 400 Biotechnology [Industry]5,3085,2475,30225.19M420.79 
V7DDS&P 400 Pharmaceuticals [Industry]1,3031,2791,2978.41M70.57 
V7DFS&P 400 Life Sciences Tools & Services722.0708.1709.413.33M-12.51.73 
V7HBS&P 400 Health Care [Sector]2,6732,6512,66075.08M-50.17 
V8BS&P 400 Banks [Industry Group]574.0565.6568.446.69M-3.40.59 
V8BBS&P 400 Commercial Banks [Industry]770.2758.9762.646.69M-4.50.59 
V8DS&P 400 Diversified Financials [Industry2,4592,4142,42130.19M-271.10 
V8DBS&P 400 Diversified Financial Services120.3118.4118.70-0.90.73 
V8DFS&P 400 Capital Markets [Industry]1,3011,2691,2768.96M-201.51 
V8FS&P 400 Insurance [Industry Group]3,3773,3573,37110.97M200.58 
V8FBS&P 400 Insurance [Industry]3,3773,3573,37110.97M200.58 
V8HBS&P 400 Financials [Sector]1,6541,6331,63987.84M-80.49 
V9BS&P 400 Software & Services [Industry8,8948,8088,84328.96M10.01 
V9BDS&P 400 IT Services [Industry]1,1111,0911,0986.75M-80.70 
V9BFS&P 400 Software [Industry]10,15210,07410,10622.21M290.29 
V9DS&P 400 Technology Hardware & Equipment4,8044,4784,51039.82M-3457.11 
V9DBS&P 400 Communications Equipment3,2932,9823,02311.16M-37911.15 
V9DDS&P 400 Computers & Peripherals2,1842,0422,0685.26M-1326.00 
V9DFS&P 400 Electronic Equipment1,8411,7321,74523.4M-1015.46 
V9FS&P 400 Semiconductors & Equipment3,4683,2753,30321.12M-1845.27 
V9FBS&P 400 Semiconductor & Semiconductor3,4683,2753,30321.12M-1845.27 
V9HBS&P 400 Information Technology [Sector]7,1456,8376,87089.9M-3124.35 
VABBS&P 400 Oil & Gas Drilling [Sub Ind]98.5290.3090.600-6.656.84 
VABDS&P 400 Oil & Gas Equipment & Services286.4278.8282.46.6M-1.80.63 
VADDS&P 400 Oil & Gas Exploration &355.5348.2348.227.75M-4.01.14 
VADFS&P 400 Oil & Gas Refining & Marketing130.6127.3128.55.4M-0.50.36 
VBBBS&P 400 Commodity Chemicals [Sub Ind]197.9193.9194.44.47M-1.00.51 
VBBFS&P 400 Fertilizers & Agricultural138.0133.4138.0990.5K5.64.24 
VBBJS&P 400 Specialty Chemicals [Sub Ind]717.7704.3709.35.86M-3.30.46 
VBDBS&P 400 Construction Materials [Sub Ind]2,0652,0382,048793.4K-30.14 
VBFBS&P 400 Metal & Glass Containers [Sub200.5196.3200.43.42M4.32.19 
VBFDS&P 400 Paper Packaging [Sub Ind]424.4417.6424.37.01M3.80.90 
VBHDS&P 400-Diversified Metals & Mining [Sub81.5176.2477.387.19M-4.585.59 
VBHFS&P 400 Gold [Sub Ind]291.9281.8284.11.14M0.30.11 
VBHJS&P 400 Steel [Sub Ind]535.9524.5527.418.77M-8.11.51 
VBJBS&P 400 Forest Products [Sub Ind]463.9453.1453.31.21M-5.21.14 
VCBBS&P 400 Aerospace & Defense [Sub Ind]36,56535,42835,69710.8M-8782.40 
VCDBS&P 400 Building Products [Sub Ind]2,1432,0822,0926.61M-291.38 
VCFBS&P 400 Construction & Engineering [Sub1,5861,4861,5287.5M-664.14 
VCHBS&P 400 Electrical Components &5,2644,9705,0288.9M-2464.67 
VCLBS&P 400 Construction & Farm Machinery &536.1522.6525.11.75M-6.01.12 
VCLDS&P 400 Industrial Machinery [Sub Ind]1,5361,5151,5228.46M-90.60 
VCNBS&P 400 Trading Companies & Distributors3,2143,1193,1315.03M-682.11 
VDBJS&P 400 Environmental & Facilities2,5352,5102,5232.78M-50.20 
VDBLS&P 400 Office Services & Supplies [Sub371.8361.4363.9234.9K-3.50.96 
VDBNS&P 400 - Diversified Support Services136.1133.2134.01.21M-1.51.12 
VDBPS&P 400 - Security & Alarm Services [Sub150.4146.3147.5428.0K-1.71.14 
VDDBS&P 400 Human Resource & Employment151.3148.8150.31.31M1.81.21 
VDDDS&P 400 Research & Consulting Services259.8255.3255.80-3.11.21 
VEBBS&P 400 Air Freight & Logistics [Sub254.8245.4249.50-3.11.23 
VEDBS&P 400 Airlines [Sub Ind]123.7120.0120.10-1.00.83 
VEFBS&P 400 Marine [Sub Ind]353.1344.3347.5639.2K-3.40.96 
VFBBS&P 400 Auto Parts & Equipment [Sub Ind]146.3144.4145.02.77M-0.30.18 
VFDBS&P 400 Automobile Manufacturers [Sub447.9438.6442.1648.8K-6.21.39 
VGBDS&P 400 Home Furnishings [Sub Ind]1,7181,6821,6891.19M-100.56 
VGBFS&P 400 Homebuilding [Sub Ind]1,9251,8901,8953.91M-160.82 
VGDBS&P 400 Leisure Products [Sub Ind]338.3326.3327.36.81M-9.32.77 
VGFBS&P 400 Apparel500.9484.0485.021.85M-7.61.54 
VGFDS&P 400 Footwear [Sub Ind]653.3639.8642.41.48M4.00.63 
VHBBS&P 400 Casinos & Gaming [Sub Ind]508.4502.2503.71.91M4.40.88 
VHBFS&P 400 Leisure Facilities [Sub Ind]79.1478.0379.0201.371.76 
VHBHS&P 400 Restaurants [Sub Ind]997.6978.7979.67.04M2.30.23 
VHDBS&P 400 Education Services [Sub Ind]66.4163.8764.341.99M-0.831.27 
VHDDS&P 400 Specialized Consumer Services538.7530.8532.22.31M0.50.09 
VHSI17.3616.9417.280-0.301.71 
VJHBS&P 400 Apparel Retail [Sub Ind]232.1224.8226.98.62M-1.70.72 
VJHDS&P 400 Computer & Electronics Retail58.1155.9556.290-1.672.88 
VJHHS&P 400 Specialty Stores [Sub Ind]1,0411,0241,02815.03M-111.06 
VJHJS&P 400 Automotive Retail [Sub Ind]1,8501,8061,8154.84M-251.33 
VJHLS&P 400 Homefurnishing Retail [Sub Ind]240.4219.6225.13.58M12.15.67 
VKBFS&P 400 Food Retail [Sub Ind]14,31914,11414,20410.71M-150.10 
VLAValue Line Index12,55112,38412,4010-1160.93 
VLDBS&P 400 Agricultural Products [Sub Ind]247.1242.8245.53.78M0.90.38 
VLDFS&P 400 Packaged Foods & Meats [Sub Ind]991.0979.3985.04.61M7.30.75 
VLGValue Line Geometric Index646.8638.0638.90-6.20.96 
VNBBS&P 400 Health Care Equipment [Sub Ind]2,7322,6852,6924.83M-341.26 
VNBDS&P 400 Health Care Supplies [Sub Ind]141.3138.7139.95.27M2.41.75 
VNDCS&P 400 Health Care Services [Sub Ind]345.6336.9338.612.25M-0.80.24 
VNDDS&P 400 Health Care Facilities [Sub Ind]1,1991,1891,1972.14M80.65 
VNDFS&P 400 Managed Health Care [Sub Ind]2,1922,1532,154893.7K-130.62 
VNFBS&P 400 - Health Care Technology [Sub137.9134.1134.80-0.90.63 
VOBBS&P 400 Biotechnology [Sub Ind]5,3085,2475,30225.19M420.79 
VODBS&P 400 Pharmaceuticals [Sub Ind]1,3031,2791,2978.41M70.57 
VOFBS&P 400 Life Sciences Tools & Services722.0708.1709.413.33M-12.51.73 
VOLINations Voldex Index14.3711.9212.7200.665.47 
VPBCS&P 400 Regional Banks [Sub Ind]205.4202.3203.345.38M-1.20.60 
VQFBS&P 400 Asset Management & Custody Banks807.4785.7790.84.38M-13.71.71 
VQFDS&P 400 Investment Banking & Brokerage1,6561,6131,6244.01M-251.50 
VRBBS&P 400 Insurance Brokers [Sub Ind]95.8192.5492.762.05M0.120.13 
VRBDS&P 400 Life & Health Insurance [Sub5,3285,2885,3183.04M340.64 
VRBHS&P 400 Property & Casualty Insurance2,3822,3622,3755.23M150.64 
VRBJS&P 400 Reinsurance [Sub Ind]1,6111,5981,609645.0K80.48 
VSTX16.0114.2615.6700.634.19 
VTDBS&P 400 IT Consulting & Other Services670.1658.1666.61.86M-3.10.46 
VTFBS&P 400 Application Software [Sub Ind]4,4214,3864,40320.86M200.45 
VTFDS&P 400 Systems Software [Sub Ind]4,1394,0744,0911.35M-300.72 
VUBDS&P 400 Communications Equipment [Sub8,0017,2447,34311.16M-92111.15 
VUFBS&P 400 Electronic Equipment &677.9658.0661.15.94M-14.42.13 
VUFCS&P 400 Electronic Components [Sub Ind]515.0473.6476.87.44M-42.58.18 
VUFDS&P 400 Electronic Manufacturing783.2721.8732.57.72M-49.56.33 
VUFFS&P 400 Technology Distributors [Sub845.0827.4832.72.31M-9.81.17 
VVBBS&P 400 Semiconductor Equipment [Sub2,3952,2662,29510.6M-1094.54 
VVBDS&P 400 Semiconductors [Sub Ind]2,4772,3312,34710.52M-1435.75 
VWBBS&P 400 Alternative Carriers [Sub Ind]41.7940.4440.620-0.170.42 
VXBBS&P 400 Electric Utilities [Sub Ind]440.8437.9440.49.29M2.70.61 
VXDBS&P 400 Gas Utilities [Sub Ind]1,0661,0591,0614.2M20.18 
VXFBS&P 400 Multi Utilities [Sub Ind]421.0417.1417.71.96M2.10.50 
VXHBS&P 400 Water Utilities [Sub Ind]384.9378.8381.01.92M2.80.74 
VYBS&P 400 Utilities [Industry Group]702.7697.2697.919.07M-1.90.28 
VYBBS&P 400 Electric Utilities [Industry]440.8437.9440.49.29M2.70.61 
VYBDS&P 400 Gas Utilities [Industry]1,0661,0591,0614.2M20.18 
VYBFS&P 400 Multi Utilities [Industry]421.0417.1417.71.96M2.10.50 
VYBHS&P 400 Water Utilities [Industry]384.9378.8381.01.92M2.80.74 
VYHBS&P 400 Utilities [Sector]702.7697.2697.919.07M-1.90.28 

MEMBER LOGIN

216.73.216.120
United States

GLOBAL INDICES

CodeLastChange
COMP23,195-3991.7
DJI48,458-2460.5
SP5006,827-741.1
INDS12,600-10.0
CAC8,069-170.2
DAX24,186-1080.4
NKY50,8376881.4
HSI25,9774461.7
OBX1,55610.0
AORD8,9831061.2
TWII28,1981730.6
JKSE8,661400.5
STI4,586661.5
ATX5,103-701.4
NZD13,407110.1
BEL4,986-140.3
BVSP160,7661,5771.0