EODData

List of Symbols for: INDEX

CodeNameHighLowCloseVolumeChange 
W0BS&P 600 Telecommunication Services5.0504.8804.99019.59M-0.0200.40 
W0BBS&P 600 Diversified Telcomm Services8.7308.3808.57016.94M-0.1101.27 
W0BDS&P 600 Wireless Telcomm Services69.2167.3268.972.65M1.552.30 
W0HBS&P 600 Telcomm Services [Sector]3.3503.2903.33038.16M-0.0200.60 
W2BS&P 600 Energy [Industry Group]374.5362.8368.4112.13M10.22.86 
W2BBS&P 600 Energy Equipment & Services150.7145.8147.845.48M5.53.88 
W2BDS&P 600 Oil497.1482.1490.566.66M9.01.86 
W2HBS&P 600 Energy [Sector]374.7362.8368.4112.13M10.22.86 
W3BS&P 600 Materials [Industry Group]953.2929.2946.026.65M-0.10.01 
W3BBS&P 600 Chemicals [Industry]380.1368.9375.917.29M-2.90.77 
W3BFS&P 600 Containers & Packaging483.9480.0483.03.44M1.90.38 
W3BHS&P 600 Metals & Mining [Industry]1,2011,1571,1845.72M292.48 
W3BJS&P 600 Paper & Forest Products463.9453.1463.3203.9K1.60.34 
W3HBS&P 600 Materials [Sector]954.3929.0946.026.65M-0.10.01 
W4BS&P 600 Capital Goods [Industry Group]3,7223,6523,71141.02M230.62 
W4BBS&P 600 Aerospace & Defense [Industry]2,4972,4292,4721.39M100.42 
W4BDS&P 600 Building Products [Industry]4,8734,7784,8388.95M-200.41 
W4BFS&P 600 Construction & Engineering2,9152,8292,8855.66M270.94 
W4BHS&P 600 Electrical Equipment [Industry]10,5629,92610,3248.31M-1151.10 
W4BLS&P 600 Machinery [Industry]2,4772,4352,47711.87M361.48 
W4BNS&P 600 Trading Companies & Distributors1,6871,6671,6844.84M100.59 
W4DS&P 600 Commercial &1,0931,0791,09232.48M161.46 
W4DBS&P 600 Commercial Services & Supplies803.8797.4803.216.33M7.70.97 
W4DDS&P 600 Professional Services [Industry]545.2532.4543.716.15M12.02.25 
W4FS&P 600 Transportation [Industry Group]2,0291,9952,02733.24M331.68 
W4FBS&P 600 Air Freight & Logistics1,0641,0451,062966.1K151.44 
W4FDS&P 600 Airlines [Industry]520.6503.1519.221.63M18.13.62 
W4FHS&P 600 Road & Rail [Industry]2,7902,7432,76610.42M110.39 
W4HBS&P 600 Industrials [Sector]2,7572,7152,755106.73M250.90 
W5BS&P 600 Automobiles & Components345.8341.3344.710.44M1.10.31 
W5BBS&P 600 Auto Components [Industry]192.1189.5191.29.98M0.50.26 
W5BDS&P 600 Automobiles [Industry]264.7253.3264.4451.6K3.11.17 
W5CDS&P 600 Consumer Discretionary [Sector]1,0301,0111,021131.54M-30.28 
W5DS&P 600 Consumer Durables & Apparel1,0651,0441,05943.34M50.47 
W5DBS&P 600 Household Durables [Industry]1,0711,0461,06220.7M30.25 
W5DDS&P 600 Leisure Equipment & Products287.7282.6286.13.22M-0.50.18 
W5DFS&P 600 Textiles851.9830.7851.219.42M12.91.54 
W5FS&P 600 Consumer Services [Industry1,2071,1861,20046.17M20.17 
W5FBS&P 600 Hotels Restaurants & Leisure1,1531,1251,14139.79M121.06 
W5FDS&P 600 Diversified Consumer Services214.3202.8208.66.38M-3.41.58 
W5JS&P 600 Retailing [Industry Group]928.3904.5910.131.59M-14.11.53 
W5JB112.1108.9109.72.41M0.20.15 
W5JFS&P 600 Multiline Retail [Industry]95.0390.2090.707.23M-3.193.40 
W5JHS&P 600 Specialty Retail [Industry]986.9963.9971.121.95M-15.01.53 
W6BS&P 600 Food & Staples Retailing1,1341,1171,1342.99M100.85 
W6BBS&P 600 Food & Staples Retailing1,1341,1171,1342.99M100.85 
W6DS&P 600 Food Beverage & Tobacco2,3262,2942,2998.4M50.21 
W6DBS&P 600 Beverages [Ind]87.2883.3786.38386.9K2.142.54 
W6DDS&P 600 Food Products [Industry]2,0612,0262,0307.81M10.04 
W6DFS&P 600 Tobacco [Industry]31.6031.2731.51198.6K0.250.80 
W6FS&P 600 Household & Personal Products2,4232,3752,4233.94M471.99 
W6FBS&P 600 Household Products [Industry]230.4225.4230.33.19M5.82.56 
W6FDS&P 600 Personal Products [Industry]5,4225,2725,360752.7K210.39 
W6HBS&P 600 Consumer Staples [Sector]2,3622,3392,35615.33M200.85 
W7BS&P 600 Health Care Equipment & Services1,9451,9141,93539.77M-100.49 
W7BBS&P 600 Health Care Equipment & Supplies4,0103,9293,98019.03M-290.73 
W7BDS&P 600 Health Care Providers & Services1,6121,5831,60814.95M30.18 
W7BFS&P 600 Health Care Technology68.4666.7567.555.79M-1.602.31 
W7DS&P 600 Pharmaceuticals4,1094,0554,09638.84M411.02 
W7DBS&P 600 Biotechnology [Industry]2,6722,6222,65919.21M431.65 
W7DDS&P 600 Pharmaceuticals [Industry]12,38312,24012,30316.17M-80.07 
W7DFS&P 600 Life Sciences Tools & Services61.9659.8061.863.46M0.030.05 
W7HBS&P 600 Health Care [Sector]3,2233,1793,21178.61M100.30 
W8BS&P 600 Banks [Industry Group]702.9691.6702.842.91M13.01.88 
W8BBS&P 600 Commercial Banks [Industry]765.8753.5765.742.91M14.21.88 
W8DS&P 600 Diversified Financials [Industry6,5546,4686,53466.83M530.82 
W8DBS&P 600 Diversified Financial Services223.1219.6223.103.31.52 
W8DDS&P 600 Consumer Finance [Industry]5,7895,6545,7896.72M1903.39 
W8DFS&P 600 Capital Markets [Industry]716.7703.6708.617.58M-0.80.11 
W8FS&P 600 Insurance [Industry Group]1,1151,1001,11510.42M221.98 
W8FBS&P 600 Insurance [Industry]1,1151,1001,11510.42M221.98 
W8HBS&P 600 Financials [Sector]1,3201,3031,320120.15M191.47 
W9BS&P 600 Software & Services [Industry2,5962,5402,56996.8M-782.94 
W9BDS&P 600 IT Services [Industry]958.6930.4942.98.33M-40.04.07 
W9BFS&P 600 Software [Industry]2,3872,3362,36488.47M-682.79 
W9DS&P 600 Technology Hardware & Equipment1,0611,0291,05364.31M121.11 
W9DBS&P 600 Communications Equipment204.0193.4198.226.85M1.20.63 
W9DDS&P 600 Computers & Peripherals47.1845.4646.73895.1K0.000.00 
W9DFS&P 600 Electronic Equipment1,3721,3351,36536.57M171.25 
W9FS&P 600 Semiconductors & Equipment2,1342,0412,11128.23M-90.41 
W9FBS&P 600 Semiconductor & Semiconductor2,1342,0412,11128.23M-90.41 
W9HBS&P 600 Information Technology [Sector]1,6201,5711,608189.35M-70.45 
WABBS&P 600 Oil & Gas Drilling [Sub Ind]7.9707.6207.76016.01M0.2303.05 
WABDS&P 600 Oil & Gas Equipment & Services187.1181.8184.029.46M7.44.20 
WADDS&P 600 Oil & Gas Exploration &211.4204.3205.756.88M4.02.00 
WADHS&P 600 Oil & Gas Storage &299.7291.5295.501.00.34 
WADJS&P 600 Coal & Consumable Fuels [Sub45.7043.3045.654.13M1.062.38 
WBBBS&P 600 Commodity Chemicals [Sub Ind]5.2804.9405.070721.2K-0.4107.48 
WBBDS&P 600 Diversified Chemicals [Sub Ind]109.3103.8108.12.86M0.90.87 
WBBFS&P 600 Fertilizers & Ag Chemicals [Sub39.2037.5038.334.03M-0.260.67 
WBBJS&P 600 Specialty Chemicals [Sub Ind]911.0886.1901.59.68M-3.30.36 
WBFBS&P 600 Metal & Glass Containers [Sub529.8515.3527.41.19M8.31.60 
WBHBS&P 600 Aluminum [Sub Ind]272.9258.7263.52.34M3.11.18 
WBHDS&P 600 Diversified Metals & Mining [Sub1,9931,9071,992201.2K944.95 
WBHJS&P 600 Steel [Sub Ind]609.3586.5599.53.17M14.02.39 
WBJDS&P 600 Paper Products [Sub Ind]218.8213.7218.5203.9K0.80.34 
WCBBS&P 600 Aerospace & Defense [Sub Ind]2,4972,4292,4721.39M100.42 
WCDBS&P 600 Building Products [Sub Ind]4,8734,7784,8388.95M-200.41 
WCFBS&P 600 Construction & Engineering [Sub2,9152,8292,8855.66M270.94 
WCHBS&P 600 Electrical Components &17,86416,78817,4628.31M-1941.10 
WCLBS&P 600 Construction & Farm Machinery &1,7281,6991,7232.06M60.33 
WCLDS&P 600 Industrial Machinery [Sub Ind]2,3752,3312,3748.84M391.69 
WCNBS&P 600 Trading Companies & Distributors1,6871,6671,6844.84M100.59 
WDBBS&P 600 Commercial Printing [Sub Ind]103.6100.1103.51.85M3.43.39 
WDBJS&P 600 Environmental & Facilities527.5519.7522.53.52M0.20.04 
WDBLS&P 600 Office Services & Supplies [Sub185.2182.8184.52.56M1.00.54 
WDBNS&P 600 Diversified Support Services271.4267.7270.44.7M2.30.86 
WDBPS&P 600 -Security & Alarm Services320.8308.3318.505.21.67 
WDDBS&P 600 Human Resource &272.1261.7270.211.85M7.52.86 
WDDDS&P 600 Research & Consulting Services453.9432.8447.62.93M17.03.95 
WEBBS&P 600 Air Freight & Logistics [Sub1,0641,0451,062966.1K151.44 
WEDBS&P 600 Airlines [Sub Ind]520.6503.1519.221.63M18.13.62 
WFBBS&P 600 Auto Parts & Equipment [Sub Ind]177.4175.0176.79.98M0.50.26 
WFDBS&P 600 Automobile Manufacturers [Sub264.7253.3264.4451.6K3.11.17 
WGBBS&P 600 Consumer Electronics [Sub Ind]41.0339.9440.331.12M-0.651.59 
WGBDS&P 600 Home Furnishings [Sub Ind]354.6346.4353.13.48M-1.10.31 
WGBFS&P 600 Homebuilding [Sub Ind]2,4032,3462,3815.38M170.70 
WGBJS&P 600 Housewares & Specialties [Sub45.7343.1044.050-1.373.02 
WGDBS&P 600 Leisure Products [Sub Ind]299.4294.1297.83.22M-0.50.18 
WGFBS&P 600 Apparel279.7271.3279.515.82M4.71.70 
WGFDS&P 600 Footwear [Sub Ind]3,3183,2443,3033.6M421.29 
WHBBS&P 600 Casinos & Gaming [Sub Ind]1,6801,6451,65810.2M70.44 
WHBDS&P 600 Hotels35.2634.5835.0700.431.24 
WHBHS&P 600 Restaurants [Sub Ind]1,6811,6271,65917.21M160.95 
WHDBS&P 600 Education Services [Sub Ind]95.9588.7492.864.98M-1.912.02 
WHDDS&P 600 Specialized Consumer Services37.1036.2336.431.41M-0.250.68 
WIG127,290124,939124,9970-5650.45 
WIGT3,4553,3803,3810-120.35 
WILS69,89768,68469,6570-1040.15 
WJBB112.1108.9109.72.41M0.20.15 
WJHBS&P 600 Apparel Retail [Sub Ind]553.8543.3549.58.83M2.00.36 
WJHHS&P 600 Specialty Stores [Sub Ind]646.1633.2640.06.42M0.50.07 
WJHJS&P 600 Automotive Retail [Sub Ind]729.2703.5707.76.7M-31.44.24 
WKBDS&P 600 Food Distributors [Sub Ind]605.4592.0600.61.16M1.60.27 
WKBFS&P 600 Food Retail [Sub Ind]44.9644.0644.491.61M-0.040.09 
WLDBS&P 600 Agricultural Products [Sub Ind]184.9182.3182.7187.4K0.90.49 
WLDFS&P 600 Packaged Foods & Meats [Sub Ind]1,1761,1541,1577.63M00.00 
WLFBS&P 600 Tobacco [Sub Ind]31.6031.2731.51198.6K0.250.80 
WMBBS&P 600 Household Products [Sub Ind]230.4225.4230.33.19M5.82.56 
WMDBS&P 600 Personal Products [Sub Ind]5,4225,2725,360752.7K210.39 
WNBBS&P 600 Health Care Equipment [Sub Ind]3,9803,8763,93012.82M-401.02 
WNBDS&P 600 Health Care Supplies [Sub Ind]2,7922,7592,7926.21M-10.05 
WNDBS&P 600 Health Care Distributors [Sub229.6220.8228.2748.6K4.01.77 
WNDCS&P 600 Health Care Services [Sub Ind]1,3691,3441,3687.51M40.26 
WNDDS&P 600 Health Care Facilities [Sub Ind]99.6697.9198.765.24M0.200.20 
WNDFS&P 600 Managed Health Care [Sub Ind]148.7141.8145.10-2.51.67 
WNFBS&P 600 Health Care Technology [Sub Ind]68.4666.7567.555.79M-1.602.31 
WOBBS&P 600 Biotechnology [Sub Ind]2,6722,6222,65919.21M431.65 
WODBS&P 600 Pharmaceuticals [Sub Ind]12,38312,24012,30316.17M-80.07 
WOFBS&P 600 Life Sciences Tools & Services61.9659.8061.863.46M0.030.05 
WPBCS&P 600 Regional Banks [Sub Ind]172.3169.5172.342.91M3.21.89 
WQBHS&P 600 Specialized Finance [Sub Ind]115.8112.8115.71.01M1.71.47 
WQDBS&P 600 Consumer Finance [Sub Ind]5,7895,6545,7896.72M1903.39 
WQFBS&P 600 Asset Management & Custody Banks155.8152.0152.710.56M-1.81.15 
WQFDS&P 600 Investment Banking & Brokerage1,0209991,0086.54M60.57 
WRBBS&P 600 Insurance Brokers [Sub Ind]96.1393.8594.8600.170.18 
WRBDS&P 600 Life & Health Insurance [Sub231.9226.9231.96.82M4.82.11 
WRBFS&P 600-Multi-Line Insurance [Sub Ind]297.0291.7297.0191.1K6.32.18 
WRBHS&P 600 Property & Casualty Insurance1,4491,4241,4482.65M292.01 
WTDBS&P 600 IT Consulting & Other Services284.2275.8283.64.57M-1.00.35 
WTFBS&P 600 Application Software [Sub Ind]2,5052,4542,48583.02M-702.75 
WTFDS&P 600 Systems Software [Sub Ind]3,1653,0723,1055.45M-973.02 
WUBDS&P 600 Communications Equipment [Sub101.1895.8998.3126.85M0.610.62 
WUFBS&P 600 Electronic Equipment &1,5081,4681,4936.78M100.70 
WUFCS&P 600 Electronic Components [Sub Ind]324.4311.8323.86.93M9.63.05 
WUFDS&P 600 Electronic Manufacturing2,4182,3152,38721.8M451.92 
WUFFS&P 600 Technology Distributors [Sub913.7896.3906.01.07M-1.70.19 
WVBBS&P 600 Semiconductor Equipment [Sub964.2916.4950.319.44M-4.80.50 
WVBDS&P 600 Semiconductors [Sub Ind]2,7542,6382,7248.8M-90.33 
WWBBS&P 600 Alternative Carriers [Sub Ind]153.8146.7150.214.98M-2.81.80 
WWBDS&P 600 Integrated3.3703.3003.3701.97M0.0802.43 
WWDBS&P 600 Wireless69.2167.3268.972.65M1.552.30 
WXBBS&P 600 Electric Utilities [Sub Ind]131.2129.3130.03.71M1.51.16 
WXDBS&P 600 Gas Utilities [Sub Ind]876.4866.2872.32.28M8.30.96 
WXFBS&P 600 Multi-Utilities [Sub Ind]200.5197.8199.9729.6K2.71.39 
WXHBS&P 600 Water Utilities [Sub Ind]2,9602,9122,9361.21M301.04 
WYBS&P 600 Utilities [Industry Group]1,1081,0951,1019.27M80.72 
WYBBS&P 600 Electric Utilities [Industry]131.2129.3130.03.71M1.51.16 
WYBDS&P 600 Gas Utilities [Industry]876.4866.2872.32.28M8.30.96 
WYBFS&P 600 Multi Utilities [Industry]200.5197.8199.9729.6K2.71.39 
WYBHS&P 600 Water Utilities [Industry]2,9602,9122,9361.21M301.04 
WYHBS&P 600 Utilities [Sector]1,1081,0951,1019.27M80.72 

MEMBER LOGIN

216.73.216.218
United States

GLOBAL INDICES

CodeLastChange
COMP23,685-1720.7
DJI49,072560.1
SP5006,969-90.1
INDS12,728-1080.8
CAC8,07150.1
DAX24,309-5132.1
NKY53,376170.0
HSI27,9681410.5
OBX1,678120.7
AORD9,237-140.1
TWII32,536-2680.8
JKSE8,232-881.1
STI4,930210.4
ATX5,579-420.7
NZD13,349-640.5
BEL5,374-70.1
BVSP183,134-1,5570.8