EODData

List of Symbols for: INDEX

CodeNameHighLowCloseVolumeChange 
W0BS&P 600 Telecommunication Services4.2704.1004.21020.78M0.0701.69 
W0BBS&P 600 Diversified Telcomm Services7.1506.7807.01018.06M0.1201.74 
W0BDS&P 600 Wireless Telcomm Services62.6261.5962.332.72M1.061.73 
W0HBS&P 600 Telcomm Services [Sector]3.1803.0803.15042.68M0.0802.61 
W2BS&P 600 Energy [Industry Group]310.1300.4309.361.86M5.51.82 
W2BBS&P 600 Energy Equipment & Services116.0111.8115.427.58M2.32.04 
W2BDS&P 600 Oil440.8427.9440.434.28M7.11.63 
W2HBS&P 600 Energy [Sector]310.1300.3309.361.86M5.51.82 
W3BS&P 600 Materials [Industry Group]765.7739.2762.057.3M25.93.52 
W3BBS&P 600 Chemicals [Industry]321.4306.4317.620.89M13.44.42 
W3BFS&P 600 Containers & Packaging474.8462.7472.14.81M10.22.21 
W3BHS&P 600 Metals & Mining [Industry]812.9782.4812.931.14M17.52.21 
W3BJS&P 600 Paper & Forest Products438.7420.2435.9462.1K18.44.40 
W3HBS&P 600 Materials [Sector]765.6738.7762.057.3M25.93.52 
W4BS&P 600 Capital Goods [Industry Group]3,2513,1523,22946.43M932.96 
W4BBS&P 600 Aerospace & Defense [Industry]1,8001,7161,7871.8M704.06 
W4BDS&P 600 Building Products [Industry]4,5314,3534,4929.78M1613.71 
W4BFS&P 600 Construction & Engineering2,4622,3842,4388.38M592.48 
W4BHS&P 600 Electrical Equipment [Industry]7,1986,7817,0497.36M-510.72 
W4BLS&P 600 Machinery [Industry]2,2752,2082,25910.92M673.04 
W4BNS&P 600 Trading Companies & Distributors1,5071,4671,4998.19M432.98 
W4DS&P 600 Commercial &968.5941.8960.937.36M30.33.26 
W4DBS&P 600 Commercial Services & Supplies705.4687.2700.427.94M26.43.92 
W4DDS&P 600 Professional Services [Industry]489.2473.9484.29.42M10.92.31 
W4FS&P 600 Transportation [Industry Group]1,5681,4891,55143.64M694.69 
W4FBS&P 600 Air Freight & Logistics821.1775.1806.81.42M33.94.39 
W4FDS&P 600 Airlines [Industry]447.0427.5441.325.06M15.83.70 
W4FHS&P 600 Road & Rail [Industry]2,1071,9772,09616.61M1276.44 
W4HBS&P 600 Industrials [Sector]2,3932,3202,378127.42M733.16 
W5BS&P 600 Automobiles & Components289.1274.7288.413.8M14.55.29 
W5BBS&P 600 Auto Components [Industry]160.9153.0160.513.33M7.95.20 
W5BDS&P 600 Automobiles [Industry]198.1184.0197.1478.0K14.98.15 
W5CDS&P 600 Consumer Discretionary [Sector]933.3889.6927.3157.0M41.84.72 
W5DS&P 600 Consumer Durables & Apparel992.8945.6985.345.18M46.84.98 
W5DBS&P 600 Household Durables [Industry]1004.0951.0996.428.1M53.15.63 
W5DDS&P 600 Leisure Equipment & Products224.1216.4222.43.71M7.53.47 
W5DFS&P 600 Textiles826.7796.0819.313.37M28.23.56 
W5FS&P 600 Consumer Services [Industry1,1011,0531,09156.24M393.69 
W5FBS&P 600 Hotels Restaurants & Leisure1,0671,0141,06149.78M515.00 
W5FDS&P 600 Diversified Consumer Services184.1177.7180.86.45M1.91.06 
W5JS&P 600 Retailing [Industry Group]838.4796.8832.641.77M39.64.99 
W5JFS&P 600 Multiline Retail [Industry]87.5184.2486.809.44M2.843.38 
W5JHS&P 600 Specialty Retail [Industry]903.5856.4896.832.34M44.55.23 
W6BS&P 600 Food & Staples Retailing1,0159871,0044.89M151.52 
W6BBS&P 600 Food & Staples Retailing1,0159871,0044.89M151.52 
W6DS&P 600 Food Beverage & Tobacco2,2442,2002,2156.27M210.94 
W6DBS&P 600 Beverages [Ind]85.9282.5284.321.01M1.441.74 
W6DDS&P 600 Food Products [Industry]1,9821,9431,9545.03M170.88 
W6DFS&P 600 Tobacco [Industry]30.1729.6529.92222.6K0.270.91 
W6FS&P 600 Household & Personal Products2,2302,1812,2154.07M462.12 
W6FBS&P 600 Household Products [Industry]215.0209.2214.12.98M5.42.59 
W6FDS&P 600 Personal Products [Industry]4,7854,6504,6731.09M330.72 
W6HBS&P 600 Consumer Staples [Sector]2,2072,1622,18715.24M301.41 
W7BS&P 600 Health Care Equipment & Services1,9481,8511,93550.67M884.75 
W7BBS&P 600 Health Care Equipment & Supplies3,8703,6683,84622.74M1935.28 
W7BDS&P 600 Health Care Providers & Services1,6421,5611,63021.99M674.32 
W7BFS&P 600 Health Care Technology82.6578.9081.875.94M2.613.29 
W7DS&P 600 Pharmaceuticals3,9173,7633,89245.47M1343.57 
W7DBS&P 600 Biotechnology [Industry]2,3892,2812,37729.14M934.06 
W7DDS&P 600 Pharmaceuticals [Industry]13,35812,92213,15011.12M2011.55 
W7DFS&P 600 Life Sciences Tools & Services55.5451.1455.405.21M5.9812.10 
W7HBS&P 600 Health Care [Sector]3,1523,0113,13296.15M1264.19 
W8BS&P 600 Banks [Industry Group]635.4612.3630.032.15M20.43.35 
W8BBS&P 600 Commercial Banks [Industry]692.3667.1686.432.15M22.33.35 
W8DS&P 600 Diversified Financials [Industry5,9355,7985,89351.33M1182.04 
W8DBS&P 600 Diversified Financial Services207.3202.3205.403.31.62 
W8DDS&P 600 Consumer Finance [Industry]5,1274,9065,0644.34M1813.70 
W8DFS&P 600 Capital Markets [Industry]632.1619.6627.913.19M11.11.80 
W8FS&P 600 Insurance [Industry Group]1,1471,1181,14111.11M222.01 
W8FBS&P 600 Insurance [Industry]1,1471,1181,14111.11M222.01 
W8HBS&P 600 Financials [Sector]1,2161,1811,20794.59M312.64 
W9BS&P 600 Software & Services [Industry2,6212,5422,602108.0M552.17 
W9BDS&P 600 IT Services [Industry]795.8765.2787.04.75M19.72.57 
W9BFS&P 600 Software [Industry]2,4662,3932,448103.25M512.13 
W9DS&P 600 Technology Hardware & Equipment899.5849.9889.049.74M24.02.78 
W9DBS&P 600 Communications Equipment165.3159.2163.69.96M1.71.03 
W9DDS&P 600 Computers & Peripherals53.0247.5751.8721.09M1.122.21 
W9DFS&P 600 Electronic Equipment1,1711,1221,16218.69M393.50 
W9FS&P 600 Semiconductors & Equipment1,6451,5441,62529.2M543.44 
W9FBS&P 600 Semiconductor & Semiconductor1,6451,5441,62529.2M543.44 
W9HBS&P 600 Information Technology [Sector]1,4101,3391,395186.94M372.76 
WABBS&P 600 Oil & Gas Drilling [Sub Ind]6.2105.9206.18010.99M0.1402.32 
WABDS&P 600 Oil & Gas Equipment & Services143.4138.4142.716.59M2.71.94 
WADDS&P 600 Oil & Gas Exploration &188.9182.9188.124.26M1.91.00 
WADHS&P 600 Oil & Gas Storage &255.0247.3255.006.22.48 
WADJS&P 600 Coal & Consumable Fuels [Sub35.3234.0535.264.27M0.501.44 
WBBBS&P 600 Commodity Chemicals [Sub Ind]4.6804.4204.640853.6K0.2204.98 
WBBDS&P 600 Diversified Chemicals [Sub Ind]80.7175.2178.373.03M4.045.44 
WBBFS&P 600 Fertilizers & Ag Chemicals [Sub31.4129.4130.725.34M1.384.70 
WBBJS&P 600 Specialty Chemicals [Sub Ind]773.3738.4764.511.66M31.64.31 
WBFBS&P 600 Metal & Glass Containers [Sub460.4437.2455.91.46M16.93.86 
WBHBS&P 600 Aluminum [Sub Ind]165.4158.1165.32.69M4.52.78 
WBHDS&P 600 Diversified Metals & Mining [Sub1,6871,5971,649132.6K553.42 
WBHJS&P 600 Steel [Sub Ind]475.8453.5472.14.75M12.32.67 
WBJDS&P 600 Paper Products [Sub Ind]206.9198.2205.6462.1K8.74.41 
WCBBS&P 600 Aerospace & Defense [Sub Ind]1,8001,7161,7871.8M704.06 
WCDBS&P 600 Building Products [Sub Ind]4,5314,3534,4929.78M1613.71 
WCFBS&P 600 Construction & Engineering [Sub2,4622,3842,4388.38M592.48 
WCHBS&P 600 Electrical Components &12,17411,46911,9237.36M-860.72 
WCLBS&P 600 Construction & Farm Machinery &1,6571,6011,6391.41M362.27 
WCLDS&P 600 Industrial Machinery [Sub Ind]2,1652,1022,1518.83M673.20 
WCNBS&P 600 Trading Companies & Distributors1,5071,4671,4998.19M432.98 
WDBBS&P 600 Commercial Printing [Sub Ind]90.5488.2789.34573.4K1.351.53 
WDBJS&P 600 Environmental & Facilities496.4481.7486.613.31M41.49.30 
WDBLS&P 600 Office Services & Supplies [Sub160.6152.5158.45.51M6.64.37 
WDBNS&P 600 Diversified Support Services228.7221.4227.95.62M7.63.43 
WDBPS&P 600 -Security & Alarm Services295.5286.7291.704.71.65 
WDDBS&P 600 Human Resource &257.2246.6255.34.29M10.14.12 
WDDDS&P 600 Research & Consulting Services301.8278.9292.53.13M-1.40.49 
WEBBS&P 600 Air Freight & Logistics [Sub821.1775.1806.81.42M33.94.39 
WEDBS&P 600 Airlines [Sub Ind]447.0427.5441.325.06M15.83.70 
WFBBS&P 600 Auto Parts & Equipment [Sub Ind]148.6141.3148.313.33M7.35.20 
WFDBS&P 600 Automobile Manufacturers [Sub198.1184.0197.1478.0K14.98.15 
WGBBS&P 600 Consumer Electronics [Sub Ind]48.1545.1547.192.35M2.335.19 
WGBDS&P 600 Home Furnishings [Sub Ind]304.4290.9301.62.87M10.93.76 
WGBFS&P 600 Homebuilding [Sub Ind]2,2732,1492,2576.68M1265.93 
WGBHS&P 600 Household Appliances [Sub Ind]110.5102.2109.9624.4K7.77.52 
WGBJS&P 600 Housewares & Specialties [Sub35.8334.0835.1901.153.38 
WGDBS&P 600 Leisure Products [Sub Ind]233.3225.2231.43.71M7.83.46 
WGFBS&P 600 Apparel284.4275.4280.59.63M6.62.40 
WGFDS&P 600 Footwear [Sub Ind]3,0072,8462,9943.74M1706.01 
WHBBS&P 600 Casinos & Gaming [Sub Ind]1,6551,5791,64215.65M613.85 
WHBDS&P 600 Hotels41.7539.6940.9700.771.92 
WHBHS&P 600 Restaurants [Sub Ind]1,5171,4341,50617.17M805.63 
WHDBS&P 600 Education Services [Sub Ind]80.9478.5879.453.87M-0.150.19 
WHDDS&P 600 Specialized Consumer Services32.9631.3532.402.58M1.133.61 
WIG109,237107,839108,9430-1,4261.29 
WIGT2,9322,8872,9210-371.25 
WILS66,31464,91165,77407191.11 
WJHBS&P 600 Apparel Retail [Sub Ind]494.3467.8490.016.12M24.85.32 
WJHHS&P 600 Specialty Stores [Sub Ind]609.0569.9602.87.47M31.95.58 
WJHJS&P 600 Automotive Retail [Sub Ind]673.3641.7668.48.75M31.44.93 
WKBDS&P 600 Food Distributors [Sub Ind]539.7523.6534.61.9M8.21.56 
WKBFS&P 600 Food Retail [Sub Ind]51.0448.4949.812.8M1.513.13 
WLDBS&P 600 Agricultural Products [Sub Ind]165.9160.9163.3312.0K2.41.47 
WLDFS&P 600 Packaged Foods & Meats [Sub Ind]1,1371,1151,1214.72M90.82 
WLFBS&P 600 Tobacco [Sub Ind]30.1729.6529.92222.6K0.270.91 
WMBBS&P 600 Household Products [Sub Ind]215.0209.2214.12.98M5.42.59 
WMDBS&P 600 Personal Products [Sub Ind]4,7854,6504,6731.09M330.72 
WNBBS&P 600 Health Care Equipment [Sub Ind]3,7963,5883,77713.42M2065.76 
WNBDS&P 600 Health Care Supplies [Sub Ind]2,7592,6262,7299.33M1114.24 
WNDBS&P 600 Health Care Distributors [Sub226.3212.1223.5991.8K11.25.27 
WNDCS&P 600 Health Care Services [Sub Ind]1,4221,3541,41313.16M594.32 
WNDDS&P 600 Health Care Facilities [Sub Ind]95.6290.3094.086.68M3.834.24 
WNDFS&P 600 Managed Health Care [Sub Ind]156.7148.2155.606.24.15 
WNFBS&P 600 Health Care Technology [Sub Ind]82.6578.9081.875.94M2.613.29 
WOBBS&P 600 Biotechnology [Sub Ind]2,3892,2812,37729.14M934.06 
WODBS&P 600 Pharmaceuticals [Sub Ind]13,35812,92213,15011.12M2011.55 
WOFBS&P 600 Life Sciences Tools & Services55.5451.1455.405.21M5.9812.10 
WPBCS&P 600 Regional Banks [Sub Ind]155.8150.1154.432.15M5.03.35 
WQBHS&P 600 Specialized Finance [Sub Ind]108.1105.4107.01.1M0.70.62 
WQDBS&P 600 Consumer Finance [Sub Ind]5,1274,9065,0644.34M1813.70 
WQFBS&P 600 Asset Management & Custody Banks133.5130.4132.66.48M2.82.14 
WQFDS&P 600 Investment Banking & Brokerage894.8873.7887.25.85M16.71.92 
WRBBS&P 600 Insurance Brokers [Sub Ind]110.2104.4107.903.83.65 
WRBDS&P 600 Life & Health Insurance [Sub228.4221.6227.26.75M3.51.57 
WRBFS&P 600-Multi-Line Insurance [Sub Ind]316.7310.2313.0227.2K3.61.18 
WRBHS&P 600 Property & Casualty Insurance1,5101,4741,5043.03M302.03 
WTDBS&P 600 IT Consulting & Other Services260.7249.9256.62.91M9.33.78 
WTFBS&P 600 Application Software [Sub Ind]2,6522,5732,63298.0M552.12 
WTFDS&P 600 Systems Software [Sub Ind]2,8332,7332,8155.24M602.19 
WUBDS&P 600 Communications Equipment [Sub81.9878.9781.159.96M0.831.03 
WUFBS&P 600 Electronic Equipment &1,3641,2981,35110.45M564.33 
WUFCS&P 600 Electronic Components [Sub Ind]245.3232.9243.92.48M11.34.86 
WUFDS&P 600 Electronic Manufacturing1,8291,7501,8114.47M341.91 
WUFFS&P 600 Technology Distributors [Sub931.4896.7928.61.29M30.73.42 
WVBBS&P 600 Semiconductor Equipment [Sub668.3631.9659.120.05M20.13.15 
WVBDS&P 600 Semiconductors [Sub Ind]2,3172,1572,2859.15M813.68 
WWBBS&P 600 Alternative Carriers [Sub Ind]125.1118.0122.615.37M1.91.54 
WWBDS&P 600 Integrated2.8602.7302.8102.69M0.0802.93 
WWDBS&P 600 Wireless62.6261.5962.332.72M1.061.73 
WXBBS&P 600 Electric Utilities [Sub Ind]118.7116.1117.8387.2K1.51.26 
WXDBS&P 600 Gas Utilities [Sub Ind]905.4893.0898.12.36M2.80.32 
WXFBS&P 600 Multi-Utilities [Sub Ind]201.9199.0200.3954.3K1.50.75 
WXHBS&P 600 Water Utilities [Sub Ind]2,9032,7952,8741.49M582.07 
WYBS&P 600 Utilities [Industry Group]1,0841,0651,0766.02M100.92 
WYBBS&P 600 Electric Utilities [Industry]118.7116.1117.8387.2K1.51.26 
WYBDS&P 600 Gas Utilities [Industry]905.4893.0898.12.36M2.80.32 
WYBFS&P 600 Multi Utilities [Industry]201.9199.0200.3954.3K1.50.75 
WYBHS&P 600 Water Utilities [Industry]2,9032,7952,8741.49M582.07 
WYHBS&P 600 Utilities [Sector]1,0841,0641,0766.02M100.92 

MEMBER LOGIN

216.73.216.218
United States

GLOBAL INDICES

CodeLastChange
COMP22,2731950.9
DJI46,2454931.1
SP5006,603641.0
INDS12,0181251.1
CAC7,98320.0
DAX23,092-1870.8
NKY48,626-1,1982.4
HSI25,220-6162.4
OBX1,503-171.1
AORD8,686-1481.7
TWII26,435-9913.6
JKSE8,414-60.1
STI4,469-430.9
ATX4,789-310.6
NZD13,419-200.1
BEL4,996240.5
BVSP154,770-6110.4