EODData

List of Symbols for: INDEX

CodeNameHighLowCloseVolumeChange 
W0BS&P 600 Telecommunication Services4.5004.4004.41016.18M-0.0300.68 
W0BBS&P 600 Diversified Telcomm Services7.6607.4207.45013.11M-0.0801.06 
W0BDS&P 600 Wireless Telcomm Services64.3063.5263.983.06M0.180.28 
W0HBS&P 600 Telcomm Services [Sector]3.3203.2703.27031.57M-0.0300.91 
W2BS&P 600 Energy [Industry Group]323.7313.7322.950.8M7.62.42 
W2BBS&P 600 Energy Equipment & Services125.8120.5125.029.68M3.62.97 
W2BDS&P 600 Oil444.8434.9444.721.12M8.41.92 
W2HBS&P 600 Energy [Sector]323.7313.7322.950.8M7.62.42 
W3BS&P 600 Materials [Industry Group]863.4851.6862.921.75M12.31.45 
W3BBS&P 600 Chemicals [Industry]338.0332.6337.413.07M4.11.23 
W3BFS&P 600 Containers & Packaging479.9475.4479.14.92M4.20.89 
W3BHS&P 600 Metals & Mining [Industry]1,0881,0631,0883.51M292.72 
W3BJS&P 600 Paper & Forest Products451.4438.1446.0255.4K-3.50.77 
W3HBS&P 600 Materials [Sector]863.5851.6862.921.75M12.31.45 
W4BS&P 600 Capital Goods [Industry Group]3,4383,3813,43832.11M732.18 
W4BBS&P 600 Aerospace & Defense [Industry]2,0351,9752,034934.6K552.78 
W4BDS&P 600 Building Products [Industry]4,8394,7564,8326.81M751.58 
W4BFS&P 600 Construction & Engineering2,6742,6042,6653.34M873.36 
W4BHS&P 600 Electrical Equipment [Industry]8,5298,0698,4678.09M5857.42 
W4BLS&P 600 Machinery [Industry]2,3142,2772,3138.46M371.62 
W4BNS&P 600 Trading Companies & Distributors1,5541,5441,5514.47M10.08 
W4DS&P 600 Commercial &1,0361,0241,03323.87M20.23 
W4DBS&P 600 Commercial Services & Supplies762.5751.4755.914.1M-3.00.39 
W4DDS&P 600 Professional Services [Industry]520.6511.0518.59.78M6.31.24 
W4FS&P 600 Transportation [Industry Group]1,8051,7711,79825.08M221.22 
W4FBS&P 600 Air Freight & Logistics948.3933.2944.4719.5K3.40.36 
W4FDS&P 600 Airlines [Industry]496.3485.2493.813.31M5.81.18 
W4FHS&P 600 Road & Rail [Industry]2,4962,4292,48110.87M502.07 
W4HBS&P 600 Industrials [Sector]2,5562,5182,55481.06M421.65 
W5BS&P 600 Automobiles & Components310.0304.1309.96.65M5.81.90 
W5BBS&P 600 Auto Components [Industry]172.2169.0172.16.36M3.31.95 
W5BDS&P 600 Automobiles [Industry]233.6226.0231.5289.6K1.80.79 
W5CDS&P 600 Consumer Discretionary [Sector]983.8967.1981.1109.35M12.81.32 
W5DS&P 600 Consumer Durables & Apparel1,0069881,00339.52M90.90 
W5DBS&P 600 Household Durables [Industry]1,0109931,00610.7M50.53 
W5DDS&P 600 Leisure Equipment & Products239.2233.2239.12.19M4.31.83 
W5DFS&P 600 Textiles839.9821.6837.326.63M16.01.95 
W5FS&P 600 Consumer Services [Industry1,1701,1471,16331.01M171.51 
W5FBS&P 600 Hotels Restaurants & Leisure1,1411,1111,13528.05M272.46 
W5FDS&P 600 Diversified Consumer Services193.1190.8191.42.96M-1.00.52 
W5JS&P 600 Retailing [Industry Group]905.3888.8902.432.17M12.11.35 
W5JB101.799.8101.02.43M-0.60.56 
W5JFS&P 600 Multiline Retail [Industry]100.5396.7199.726.64M3.543.68 
W5JHS&P 600 Specialty Retail [Industry]961.6944.6959.223.1M12.21.29 
W6BS&P 600 Food & Staples Retailing1,0361,0221,0284.57M10.06 
W6BBS&P 600 Food & Staples Retailing1,0361,0221,0284.57M10.06 
W6DS&P 600 Food Beverage & Tobacco2,1982,1652,1677.08M-351.61 
W6DBS&P 600 Beverages [Ind]80.9779.8280.43416.3K-0.590.73 
W6DDS&P 600 Food Products [Industry]1,9441,9131,9156.52M-341.77 
W6DFS&P 600 Tobacco [Industry]30.0629.5929.69146.8K-0.090.30 
W6FS&P 600 Household & Personal Products2,2422,2012,2263.44M-10.03 
W6FBS&P 600 Household Products [Industry]215.3211.0213.62.39M-0.20.07 
W6FDS&P 600 Personal Products [Industry]4,8274,7324,7901.05M50.10 
W6HBS&P 600 Consumer Staples [Sector]2,2012,1782,18115.1M-160.73 
W7BS&P 600 Health Care Equipment & Services1,9591,9241,93429.32M-170.88 
W7BBS&P 600 Health Care Equipment & Supplies4,0073,9393,95412.36M-360.91 
W7BDS&P 600 Health Care Providers & Services1,5981,5761,58612.64M-80.50 
W7BFS&P 600 Health Care Technology79.0475.5476.134.32M-2.062.63 
W7DS&P 600 Pharmaceuticals4,0123,9473,99842.92M40.09 
W7DBS&P 600 Biotechnology [Industry]2,6132,5702,60622.57M-10.05 
W7DDS&P 600 Pharmaceuticals [Industry]11,98511,81011,94517.66M720.61 
W7DFS&P 600 Life Sciences Tools & Services60.1858.1359.032.69M-0.821.37 
W7HBS&P 600 Health Care [Sector]3,1963,1413,17072.24M-120.38 
W8BS&P 600 Banks [Industry Group]655.9642.0652.925.26M2.60.40 
W8BBS&P 600 Commercial Banks [Industry]714.6699.5711.425.26M2.80.40 
W8DS&P 600 Diversified Financials [Industry6,3036,2066,28442.98M580.93 
W8DBS&P 600 Diversified Financial Services215.6213.4214.50-0.70.33 
W8DDS&P 600 Consumer Finance [Industry]5,9265,8065,9243.45M1021.76 
W8DFS&P 600 Capital Markets [Industry]673.4661.7671.89.49M9.11.37 
W8FS&P 600 Insurance [Industry Group]1,1971,1761,1799.02M-171.40 
W8FBS&P 600 Insurance [Industry]1,1971,1761,1799.02M-171.40 
W8HBS&P 600 Financials [Sector]1,2691,2481,26477.26M50.36 
W9BS&P 600 Software & Services [Industry2,6872,6342,66084.4M-120.45 
W9BDS&P 600 IT Services [Industry]893.1859.1873.93.4M-7.40.84 
W9BFS&P 600 Software [Industry]2,5032,4552,48081.0M-100.41 
W9DS&P 600 Technology Hardware & Equipment956.5942.0956.018.99M24.42.61 
W9DBS&P 600 Communications Equipment179.3175.4179.27.18M4.92.80 
W9DDS&P 600 Computers & Peripherals55.3953.8154.62751.0K0.721.34 
W9DFS&P 600 Electronic Equipment1,2411,2231,24011.06M312.57 
W9FS&P 600 Semiconductors & Equipment1,9531,9111,94923.16M924.95 
W9FBS&P 600 Semiconductor & Semiconductor1,9531,9111,94923.16M924.95 
W9HBS&P 600 Information Technology [Sector]1,5221,5021,521126.55M352.34 
WABBS&P 600 Oil & Gas Drilling [Sub Ind]6.6306.2506.56015.52M0.2604.13 
WABDS&P 600 Oil & Gas Equipment & Services156.5150.6155.814.16M3.92.57 
WADDS&P 600 Oil & Gas Exploration &188.4181.9188.314.1M4.72.54 
WADHS&P 600 Oil & Gas Storage &248.0242.6247.10-1.60.66 
WADJS&P 600 Coal & Consumable Fuels [Sub40.9640.0240.902.11M0.932.33 
WBBBS&P 600 Commodity Chemicals [Sub Ind]5.1905.0605.150291.0K0.0801.58 
WBBDS&P 600 Diversified Chemicals [Sub Ind]87.8083.9786.882.71M3.263.90 
WBBFS&P 600 Fertilizers & Ag Chemicals [Sub34.8332.6834.553.55M1.143.41 
WBBJS&P 600 Specialty Chemicals [Sub Ind]806.9795.6805.66.52M8.11.02 
WBFBS&P 600 Metal & Glass Containers [Sub525.0509.8523.62.59M13.82.71 
WBHBS&P 600 Aluminum [Sub Ind]234.4225.3233.41.5M10.34.61 
WBHDS&P 600 Diversified Metals & Mining [Sub1,8061,7561,80482.8K593.39 
WBHJS&P 600 Steel [Sub Ind]562.2550.8562.21.92M9.51.72 
WBJDS&P 600 Paper Products [Sub Ind]212.9206.6210.4255.4K-1.60.77 
WCBBS&P 600 Aerospace & Defense [Sub Ind]2,0351,9752,034934.6K552.78 
WCDBS&P 600 Building Products [Sub Ind]4,8394,7564,8326.81M751.58 
WCFBS&P 600 Construction & Engineering [Sub2,6742,6042,6653.34M873.36 
WCHBS&P 600 Electrical Components &14,42613,64714,3218.09M9897.42 
WCLBS&P 600 Construction & Farm Machinery &1,7091,6741,7061.26M392.34 
WCLDS&P 600 Industrial Machinery [Sub Ind]2,1942,1592,1926.38M311.43 
WCNBS&P 600 Trading Companies & Distributors1,5541,5441,5514.47M10.08 
WDBBS&P 600 Commercial Printing [Sub Ind]92.8791.6292.54391.8K0.120.13 
WDBJS&P 600 Environmental & Facilities499.6490.5495.02.29M3.20.65 
WDBLS&P 600 Office Services & Supplies [Sub172.3169.3171.13.12M0.70.40 
WDBNS&P 600 Diversified Support Services262.9254.0256.06.1M-6.02.30 
WDBPS&P 600 -Security & Alarm Services318.5313.7316.30-2.70.84 
WDDBS&P 600 Human Resource &262.4257.1261.15.49M1.20.45 
WDDDS&P 600 Research & Consulting Services369.5349.2367.52.35M17.95.10 
WEBBS&P 600 Air Freight & Logistics [Sub948.3933.2944.4719.5K3.40.36 
WEDBS&P 600 Airlines [Sub Ind]496.3485.2493.813.31M5.81.18 
WFBBS&P 600 Auto Parts & Equipment [Sub Ind]159.0156.1159.06.36M3.11.96 
WFDBS&P 600 Automobile Manufacturers [Sub233.6226.0231.5289.6K1.80.79 
WGBBS&P 600 Consumer Electronics [Sub Ind]50.1948.6449.191.28M-0.200.40 
WGBDS&P 600 Home Furnishings [Sub Ind]334.2328.6330.92.56M0.40.12 
WGBFS&P 600 Homebuilding [Sub Ind]2,2422,1992,2383.27M170.75 
WGBHS&P 600 Household Appliances [Sub Ind]122.4113.8121.75.5M3.52.92 
WGBJS&P 600 Housewares & Specialties [Sub39.9438.8339.2000.000.00 
WGDBS&P 600 Leisure Products [Sub Ind]249.0242.7248.82.19M4.51.83 
WGFBS&P 600 Apparel275.9269.2274.624.07M6.72.52 
WGFDS&P 600 Footwear [Sub Ind]3,2723,2003,2572.56M331.01 
WHBBS&P 600 Casinos & Gaming [Sub Ind]1,7901,7411,7795.76M160.91 
WHBDS&P 600 Hotels38.1937.0337.6300.350.94 
WHBHS&P 600 Restaurants [Sub Ind]1,6011,5551,59714.2M634.10 
WHDBS&P 600 Education Services [Sub Ind]83.3782.4282.621.47M-0.240.29 
WHDDS&P 600 Specialized Consumer Services35.9035.2135.491.49M-0.350.98 
WIG120,299117,947120,18102,9412.51 
WIGT3,2693,1993,2620782.46 
WILS68,69568,07768,43302240.33 
WJBB101.799.8101.02.43M-0.60.56 
WJHBS&P 600 Apparel Retail [Sub Ind]584.1572.2582.210.42M7.51.31 
WJHHS&P 600 Specialty Stores [Sub Ind]611.0598.2607.35.98M15.32.58 
WJHJS&P 600 Automotive Retail [Sub Ind]668.6656.1668.66.7M3.20.48 
WKBDS&P 600 Food Distributors [Sub Ind]554.0547.9549.01.94M-1.50.28 
WKBFS&P 600 Food Retail [Sub Ind]48.4746.8947.932.44M0.330.69 
WLDBS&P 600 Agricultural Products [Sub Ind]166.2163.5164.6250.0K-1.40.87 
WLDFS&P 600 Packaged Foods & Meats [Sub Ind]1,1141,0951,0966.27M-211.85 
WLFBS&P 600 Tobacco [Sub Ind]30.0629.5929.69146.8K-0.090.30 
WMBBS&P 600 Household Products [Sub Ind]215.3211.0213.62.39M-0.20.07 
WMDBS&P 600 Personal Products [Sub Ind]4,8274,7324,7901.05M50.10 
WNBBS&P 600 Health Care Equipment [Sub Ind]4,0133,9413,9587.07M-300.76 
WNBDS&P 600 Health Care Supplies [Sub Ind]2,7202,6762,6855.29M-341.25 
WNDBS&P 600 Health Care Distributors [Sub231.9224.2225.41.06M-6.82.91 
WNDCS&P 600 Health Care Services [Sub Ind]1,3611,3431,3547.14M-30.19 
WNDDS&P 600 Health Care Facilities [Sub Ind]96.1694.4594.773.57M-1.141.19 
WNDFS&P 600 Managed Health Care [Sub Ind]156.5152.8154.900.40.23 
WNFBS&P 600 Health Care Technology [Sub Ind]79.0475.5476.134.32M-2.062.63 
WOBBS&P 600 Biotechnology [Sub Ind]2,6132,5702,60622.57M-10.05 
WODBS&P 600 Pharmaceuticals [Sub Ind]11,98511,81011,94517.66M720.61 
WOFBS&P 600 Life Sciences Tools & Services60.1858.1359.032.69M-0.821.37 
WPBCS&P 600 Regional Banks [Sub Ind]160.8157.4160.025.26M0.60.40 
WQBHS&P 600 Specialized Finance [Sub Ind]105.4103.8104.8844.3K1.31.24 
WQDBS&P 600 Consumer Finance [Sub Ind]5,9265,8065,9243.45M1021.76 
WQFBS&P 600 Asset Management & Custody Banks140.1136.8140.03.9M2.92.11 
WQFDS&P 600 Investment Banking & Brokerage956.6937.5954.14.83M17.21.84 
WRBBS&P 600 Insurance Brokers [Sub Ind]112.0105.4106.10-5.34.74 
WRBDS&P 600 Life & Health Insurance [Sub250.4244.8249.65.08M1.30.52 
WRBFS&P 600-Multi-Line Insurance [Sub Ind]309.9302.6304.2198.3K-6.72.17 
WRBHS&P 600 Property & Casualty Insurance1,5471,5151,5192.77M-281.81 
WTDBS&P 600 IT Consulting & Other Services296.7281.8282.42.3M-10.53.57 
WTFBS&P 600 Application Software [Sub Ind]2,6412,5912,62277.01M-40.16 
WTFDS&P 600 Systems Software [Sub Ind]3,2573,1323,1593.99M-591.82 
WUBDS&P 600 Communications Equipment [Sub88.9587.0088.897.18M2.422.80 
WUFBS&P 600 Electronic Equipment &1,4191,4001,4145.31M271.96 
WUFCS&P 600 Electronic Components [Sub Ind]275.6270.5274.72.3M7.82.91 
WUFDS&P 600 Electronic Manufacturing2,0241,9772,0212.74M783.99 
WUFFS&P 600 Technology Distributors [Sub921.3901.2907.4709.8K5.70.63 
WVBBS&P 600 Semiconductor Equipment [Sub798.8773.1796.616.56M51.76.93 
WVBDS&P 600 Semiconductors [Sub Ind]2,7322,6702,7266.6M913.47 
WWBBS&P 600 Alternative Carriers [Sub Ind]132.7128.4129.010.51M-1.00.79 
WWBDS&P 600 Integrated3.2503.1403.1502.6M-0.0802.48 
WWDBS&P 600 Wireless64.3063.5263.983.06M0.180.28 
WXBBS&P 600 Electric Utilities [Sub Ind]118.3116.1118.02.55M1.21.01 
WXDBS&P 600 Gas Utilities [Sub Ind]855.1841.3851.53.28M5.80.68 
WXFBS&P 600 Multi-Utilities [Sub Ind]191.3187.7190.6581.5K1.20.61 
WXHBS&P 600 Water Utilities [Sub Ind]2,8722,8382,858839.5K-90.32 
WYBS&P 600 Utilities [Industry Group]1,0501,0331,0468.37M70.69 
WYBBS&P 600 Electric Utilities [Industry]118.3116.1118.02.55M1.21.01 
WYBDS&P 600 Gas Utilities [Industry]855.1841.3851.53.28M5.80.68 
WYBFS&P 600 Multi Utilities [Industry]191.3187.7190.6581.5K1.20.61 
WYBHS&P 600 Water Utilities [Industry]2,8722,8382,858839.5K-90.32 
WYHBS&P 600 Utilities [Sector]1,0501,0331,0468.37M70.69 

MEMBER LOGIN

216.73.216.187
United States

GLOBAL INDICES

CodeLastChange
COMP23,242-1770.8
DJI48,3823190.7
SP5006,858130.2
INDS12,510-930.7
CAC8,195460.6
DAX24,539490.2
NKY50,339-1870.4
HSI26,3387082.8
OBX1,611130.8
AORD9,037180.2
TWII29,3503861.3
JKSE8,7481011.2
STI4,656100.2
ATX5,352250.5
NZD13,54800.0
BEL5,113340.7
BVSP160,539-5870.4