EODData

List of Symbols for: INDEX

CodeNameHighLowCloseVolumeChange 
W0BS&P 600 Telecommunication Services4.4804.3204.35019.11M0.0000.00 
W0BBS&P 600 Diversified Telcomm Services7.6107.3007.40016.66M0.0600.82 
W0BDS&P 600 Wireless Telcomm Services63.4061.3761.422.45M-1.241.98 
W0HBS&P 600 Telcomm Services [Sector]3.2203.1503.16038.88M-0.0401.25 
W2BS&P 600 Energy [Industry Group]321.4310.0311.861.36M-7.92.46 
W2BBS&P 600 Energy Equipment & Services120.0115.0115.631.56M-2.82.38 
W2BDS&P 600 Oil457.3443.1446.329.8M-11.62.54 
W2HBS&P 600 Energy [Sector]321.4310.0311.861.36M-7.92.46 
W3BS&P 600 Materials [Industry Group]776.3757.6759.050.9M-22.52.88 
W3BBS&P 600 Chemicals [Industry]321.7313.4313.518.56M-10.13.12 
W3BFS&P 600 Containers & Packaging468.9461.7462.013.67M-14.63.06 
W3BHS&P 600 Metals & Mining [Industry]855.4821.9830.118.04M-22.72.66 
W3BJS&P 600 Paper & Forest Products435.5422.9426.2635.2K7.61.81 
W3HBS&P 600 Materials [Sector]776.2757.5759.050.9M-22.52.88 
W4BS&P 600 Capital Goods [Industry Group]3,2373,1493,15648.7M-792.45 
W4BBS&P 600 Aerospace & Defense [Industry]1,7861,7221,7321.11M-553.05 
W4BDS&P 600 Building Products [Industry]4,5374,3544,35511.15M-1803.97 
W4BFS&P 600 Construction & Engineering2,4292,3382,3535.32M-532.21 
W4BHS&P 600 Electrical Equipment [Industry]7,7667,3407,49112.79M-1411.84 
W4BLS&P 600 Machinery [Industry]2,2652,2182,22011.84M-431.90 
W4BNS&P 600 Trading Companies & Distributors1,4541,4321,4336.49M-241.62 
W4DS&P 600 Commercial &941.0916.5917.821.07M-23.82.53 
W4DBS&P 600 Commercial Services & Supplies679.5657.0658.313.6M-20.12.96 
W4DDS&P 600 Professional Services [Industry]481.4471.4473.37.47M-9.31.92 
W4FS&P 600 Transportation [Industry Group]1,5471,5031,51136.64M-422.71 
W4FBS&P 600 Air Freight & Logistics792.1779.4788.71.22M1.80.23 
W4FDS&P 600 Airlines [Industry]443.8426.7428.715.88M-17.53.92 
W4FHS&P 600 Road & Rail [Industry]2,0782,0202,02419.29M-622.97 
W4HBS&P 600 Industrials [Sector]2,3722,3102,314106.41M-592.49 
W5BS&P 600 Automobiles & Components289.0280.2281.311.73M-8.52.92 
W5BBS&P 600 Auto Components [Industry]161.0156.1156.811.35M-4.72.92 
W5BDS&P 600 Automobiles [Industry]190.8182.3184.5379.8K-5.72.98 
W5CDS&P 600 Consumer Discretionary [Sector]917.0892.9894.7148.15M-23.52.55 
W5DS&P 600 Consumer Durables & Apparel961.9935.5937.534.58M-30.63.16 
W5DBS&P 600 Household Durables [Industry]959.6934.4934.819.02M-31.63.27 
W5DDS&P 600 Leisure Equipment & Products232.3225.1226.35.48M-5.32.29 
W5DFS&P 600 Textiles816.6790.1795.410.09M-25.73.13 
W5FS&P 600 Consumer Services [Industry1,0881,0591,06466.99M-151.42 
W5FBS&P 600 Hotels Restaurants & Leisure1,0551,0221,03060.81M-60.56 
W5FDS&P 600 Diversified Consumer Services183.2177.5177.76.18M-5.83.15 
W5JS&P 600 Retailing [Industry Group]827.9800.5802.834.85M-22.12.68 
W5JFS&P 600 Multiline Retail [Industry]94.4988.1489.068.15M-4.094.39 
W5JHS&P 600 Specialty Retail [Industry]880.6855.2856.726.7M-21.22.41 
W6BS&P 600 Food & Staples Retailing1025.2997.2997.66.09M-30.32.95 
W6BBS&P 600 Food & Staples Retailing1025.2997.2997.66.09M-30.32.95 
W6DS&P 600 Food Beverage & Tobacco2,2262,1902,1946.45M-231.04 
W6DBS&P 600 Beverages [Ind]85.1983.1883.18486.7K-1.471.74 
W6DDS&P 600 Food Products [Industry]1,9661,9311,9395.8M-190.95 
W6DFS&P 600 Tobacco [Industry]30.0229.4329.46164.5K-0.421.41 
W6FS&P 600 Household & Personal Products2,3312,2822,2853.62M-371.58 
W6FBS&P 600 Household Products [Industry]224.5220.5220.82.13M-2.20.99 
W6FDS&P 600 Personal Products [Industry]4,9974,8074,8191.49M-1663.33 
W6HBS&P 600 Consumer Staples [Sector]2,2362,1912,19216.15M-391.73 
W7BS&P 600 Health Care Equipment & Services1,8701,8431,84440.16M-201.08 
W7BBS&P 600 Health Care Equipment & Supplies3,6983,6333,63317.05M-611.65 
W7BDS&P 600 Health Care Providers & Services1,5831,5581,56418.53M-20.10 
W7BFS&P 600 Health Care Technology81.5979.2479.524.58M-1.822.24 
W7DS&P 600 Pharmaceuticals3,8713,7983,80642.82M-260.68 
W7DBS&P 600 Biotechnology [Industry]2,3502,2972,31024.21M-160.67 
W7DDS&P 600 Pharmaceuticals [Industry]13,42113,19513,21011.64M-570.43 
W7DFS&P 600 Life Sciences Tools & Services50.5048.5548.786.97M-1.322.63 
W7HBS&P 600 Health Care [Sector]3,0663,0173,02182.99M-270.89 
W8BS&P 600 Banks [Industry Group]622.7598.7600.028.57M-23.93.82 
W8BBS&P 600 Commercial Banks [Industry]678.4652.3653.728.57M-26.03.82 
W8DS&P 600 Diversified Financials [Industry5,9825,8095,81948.51M-1823.03 
W8DBS&P 600 Diversified Financial Services207.5202.2202.30-5.62.67 
W8DDS&P 600 Consumer Finance [Industry]5,0494,8494,8673.54M-1663.31 
W8DFS&P 600 Capital Markets [Industry]646.2624.3626.211.25M-22.73.50 
W8FS&P 600 Insurance [Industry Group]1,1471,1221,1238.61M-242.06 
W8FBS&P 600 Insurance [Industry]1,1471,1221,1238.61M-242.06 
W8HBS&P 600 Financials [Sector]1,2081,1701,17185.69M-393.26 
W9BS&P 600 Software & Services [Industry2,7112,6172,627102.91M-923.37 
W9BDS&P 600 IT Services [Industry]812.9777.9786.45.12M-23.62.91 
W9BFS&P 600 Software [Industry]2,5552,4672,47597.78M-883.42 
W9DS&P 600 Technology Hardware & Equipment1017.8971.5981.739.43M-5.10.52 
W9DBS&P 600 Communications Equipment177.3170.0170.78.03M-6.43.60 
W9DDS&P 600 Computers & Peripherals72.8965.9868.7215.4M2.984.53 
W9DFS&P 600 Electronic Equipment1,2231,1851,19216.0M-282.28 
W9FS&P 600 Semiconductors & Equipment1,6691,6051,62122.75M-462.76 
W9FBS&P 600 Semiconductor & Semiconductor1,6691,6051,62122.75M-462.76 
W9HBS&P 600 Information Technology [Sector]1,5221,4581,471165.09M-261.76 
WABBS&P 600 Oil & Gas Drilling [Sub Ind]6.4906.2206.30013.61M-0.1001.56 
WABDS&P 600 Oil & Gas Equipment & Services147.8141.5142.017.95M-3.92.69 
WADDS&P 600 Oil & Gas Exploration &194.0187.2188.517.62M-5.72.93 
WADHS&P 600 Oil & Gas Storage &259.8253.6254.50-7.52.87 
WADJS&P 600 Coal & Consumable Fuels [Sub38.3536.4636.973.67M-0.962.53 
WBBBS&P 600 Commodity Chemicals [Sub Ind]4.6704.5404.610749.0K-0.0701.50 
WBBDS&P 600 Diversified Chemicals [Sub Ind]84.0479.3679.792.74M-4.545.38 
WBBFS&P 600 Fertilizers & Ag Chemicals [Sub33.2631.2031.206.0M-2.296.84 
WBBJS&P 600 Specialty Chemicals [Sub Ind]772.7752.0752.29.06M-23.22.99 
WBFBS&P 600 Metal & Glass Containers [Sub473.3441.5442.81.85M-12.82.81 
WBHBS&P 600 Aluminum [Sub Ind]172.1166.2168.11.8M-2.01.16 
WBHDS&P 600 Diversified Metals & Mining [Sub1,6391,5851,58582.4K-492.99 
WBHJS&P 600 Steel [Sub Ind]491.7475.1479.02.54M-6.01.23 
WBJDS&P 600 Paper Products [Sub Ind]205.4199.5201.0635.2K3.61.81 
WCBBS&P 600 Aerospace & Defense [Sub Ind]1,7861,7221,7321.11M-553.05 
WCDBS&P 600 Building Products [Sub Ind]4,5374,3544,35511.15M-1803.97 
WCFBS&P 600 Construction & Engineering [Sub2,4292,3382,3535.32M-532.21 
WCHBS&P 600 Electrical Components &13,13512,41412,67012.79M-2381.84 
WCLBS&P 600 Construction & Farm Machinery &1,6431,6001,6091.45M-402.40 
WCLDS&P 600 Industrial Machinery [Sub Ind]2,1592,1122,1149.51M-391.83 
WCNBS&P 600 Trading Companies & Distributors1,4541,4321,4336.49M-241.62 
WDBBS&P 600 Commercial Printing [Sub Ind]89.5384.0984.53501.3K-2.723.12 
WDBJS&P 600 Environmental & Facilities448.9433.0433.51.77M-12.92.90 
WDBLS&P 600 Office Services & Supplies [Sub152.5148.2148.33.95M-4.02.64 
WDBNS&P 600 Diversified Support Services221.6217.1217.43.75M-4.92.20 
WDBPS&P 600 -Security & Alarm Services295.3278.8280.30-14.24.81 
WDDBS&P 600 Human Resource &254.3249.2249.74.26M-4.61.82 
WDDDS&P 600 Research & Consulting Services265.7257.4259.11.53M-7.02.63 
WEBBS&P 600 Air Freight & Logistics [Sub792.1779.4788.71.22M1.80.23 
WEDBS&P 600 Airlines [Sub Ind]443.8426.7428.715.88M-17.53.92 
WFBBS&P 600 Auto Parts & Equipment [Sub Ind]148.8144.2144.811.35M-4.42.92 
WFDBS&P 600 Automobile Manufacturers [Sub190.8182.3184.5379.8K-5.72.98 
WGBBS&P 600 Consumer Electronics [Sub Ind]45.8944.6244.662.11M-1.914.10 
WGBDS&P 600 Home Furnishings [Sub Ind]269.9261.7261.72.72M-8.63.20 
WGBFS&P 600 Homebuilding [Sub Ind]2,1822,1242,1264.34M-713.24 
WGBHS&P 600 Household Appliances [Sub Ind]109.1104.2104.6618.1K-5.75.14 
WGBJS&P 600 Housewares & Specialties [Sub36.7834.9935.190-0.852.36 
WGDBS&P 600 Leisure Products [Sub Ind]241.8234.3235.55.48M-5.52.29 
WGFBS&P 600 Apparel284.8275.9278.07.61M-9.03.12 
WGFDS&P 600 Footwear [Sub Ind]2,8692,7662,7822.48M-903.14 
WHBBS&P 600 Casinos & Gaming [Sub Ind]1,6361,5871,60127.74M-211.31 
WHBDS&P 600 Hotels44.8443.0443.550-0.260.59 
WHBHS&P 600 Restaurants [Sub Ind]1,4861,4311,44516.61M70.50 
WHDBS&P 600 Education Services [Sub Ind]81.2179.0079.083.24M-2.292.81 
WHDDS&P 600 Specialized Consumer Services32.2831.0231.072.94M-1.233.81 
WIG112,103110,373110,6160-1,0710.96 
WIGT3,0022,9492,9560-341.14 
WILS67,22666,03466,3580-6801.01 
WJHBS&P 600 Apparel Retail [Sub Ind]475.4462.6467.911.04M-4.10.86 
WJHHS&P 600 Specialty Stores [Sub Ind]611.7583.5585.19.16M-15.72.62 
WJHJS&P 600 Automotive Retail [Sub Ind]652.4632.5632.56.5M-23.93.65 
WKBDS&P 600 Food Distributors [Sub Ind]551.2530.2530.52.17M-24.14.35 
WKBFS&P 600 Food Retail [Sub Ind]54.4852.2452.453.78M-0.571.08 
WLDBS&P 600 Agricultural Products [Sub Ind]166.6162.7162.7210.2K-2.51.52 
WLDFS&P 600 Packaged Foods & Meats [Sub Ind]1,1281,1061,1125.59M-100.89 
WLFBS&P 600 Tobacco [Sub Ind]30.0229.4329.46164.5K-0.421.41 
WMBBS&P 600 Household Products [Sub Ind]224.5220.5220.82.13M-2.20.99 
WMDBS&P 600 Personal Products [Sub Ind]4,9974,8074,8191.49M-1663.33 
WNBBS&P 600 Health Care Equipment [Sub Ind]3,5673,4993,4999.53M-772.15 
WNBDS&P 600 Health Care Supplies [Sub Ind]2,7322,6892,6907.52M-160.60 
WNDBS&P 600 Health Care Distributors [Sub222.7212.4217.4936.7K3.31.53 
WNDCS&P 600 Health Care Services [Sub Ind]1,3571,3331,3429.58M-50.36 
WNDDS&P 600 Health Care Facilities [Sub Ind]93.0990.6391.074.37M-1.741.87 
WNDFS&P 600 Managed Health Care [Sub Ind]163.9152.9161.4013.79.25 
WNFBS&P 600 Health Care Technology [Sub Ind]81.5979.2479.524.58M-1.822.24 
WOBBS&P 600 Biotechnology [Sub Ind]2,3502,2972,31024.21M-160.67 
WODBS&P 600 Pharmaceuticals [Sub Ind]13,42113,19513,21011.64M-570.43 
WOFBS&P 600 Life Sciences Tools & Services50.5048.5548.786.97M-1.322.63 
WPBCS&P 600 Regional Banks [Sub Ind]152.6146.7147.128.57M-5.93.83 
WQBHS&P 600 Specialized Finance [Sub Ind]111.3108.7108.71.23M-2.11.93 
WQDBS&P 600 Consumer Finance [Sub Ind]5,0494,8494,8673.54M-1663.31 
WQFBS&P 600 Asset Management & Custody Banks135.6130.7131.25.05M-5.03.69 
WQFDS&P 600 Investment Banking & Brokerage908.7870.2874.45.52M-37.64.12 
WRBBS&P 600 Insurance Brokers [Sub Ind]104.6102.5103.40-1.00.95 
WRBDS&P 600 Life & Health Insurance [Sub230.4221.5222.25.53M-8.63.73 
WRBFS&P 600-Multi-Line Insurance [Sub Ind]313.9307.5307.5235.4K-4.61.47 
WRBHS&P 600 Property & Casualty Insurance1,5151,4901,4922.07M-191.25 
WTDBS&P 600 IT Consulting & Other Services258.8249.3251.62.99M-7.83.01 
WTFBS&P 600 Application Software [Sub Ind]2,7572,6602,67193.44M-913.30 
WTFDS&P 600 Systems Software [Sub Ind]2,8792,7742,7764.34M-1224.23 
WUBDS&P 600 Communications Equipment [Sub87.9584.3084.648.03M-3.163.60 
WUFBS&P 600 Electronic Equipment &1,4011,3671,3748.18M-261.88 
WUFCS&P 600 Electronic Components [Sub Ind]248.5241.2241.62.81M-6.82.75 
WUFDS&P 600 Electronic Manufacturing1,9871,8951,9154.21M-532.68 
WUFFS&P 600 Technology Distributors [Sub960.2929.2930.2807.2K-26.32.75 
WVBBS&P 600 Semiconductor Equipment [Sub679.3652.3658.316.02M-19.02.80 
WVBDS&P 600 Semiconductors [Sub Ind]2,3442,2532,2776.73M-642.72 
WWBBS&P 600 Alternative Carriers [Sub Ind]134.5128.6130.514.28M1.71.33 
WWBDS&P 600 Integrated2.8902.8002.8602.38M-0.0301.04 
WWDBS&P 600 Wireless63.4061.3761.422.45M-1.241.98 
WXBBS&P 600 Electric Utilities [Sub Ind]120.3117.7118.0288.8K-1.61.35 
WXDBS&P 600 Gas Utilities [Sub Ind]900.7886.5888.62.16M-5.50.61 
WXFBS&P 600 Multi-Utilities [Sub Ind]199.9198.2198.3648.4K-0.70.35 
WXHBS&P 600 Water Utilities [Sub Ind]2,9592,9102,918762.4K-280.96 
WYBS&P 600 Utilities [Industry Group]1,0921,0771,0794.84M-70.62 
WYBBS&P 600 Electric Utilities [Industry]120.3117.7118.0288.8K-1.61.35 
WYBDS&P 600 Gas Utilities [Industry]900.8886.5888.62.16M-5.50.61 
WYBFS&P 600 Multi Utilities [Industry]199.9198.2198.3648.4K-0.70.35 
WYBHS&P 600 Water Utilities [Industry]2,9592,9102,918762.4K-280.96 
WYHBS&P 600 Utilities [Sector]1,0921,0771,0794.84M-70.62 

MEMBER LOGIN

216.73.216.132
United States

GLOBAL INDICES

CodeLastChange
COMP22,708-1930.8
DJI46,590-5571.2
SP5006,672-620.9
INDS12,342-930.7
CAC8,119-510.6
DAX23,591-2861.2
NKY50,324-530.1
HSI26,384-1880.7
OBX1,53730.2
AORD8,91690.1
TWII27,447500.2
JKSE8,417460.6
STI4,544-20.1
ATX4,821-330.7
NZD13,499350.3
BEL5,021-140.3
BVSP156,993-7460.5