EODData

List of Symbols for: INDEX

CodeNameHighLowCloseVolumeChange 
W0BS&P 600 Telecommunication Services4.3504.2004.25027.53M-0.1002.30 
W0BBS&P 600 Diversified Telcomm Services7.3707.0307.13025.53M-0.2703.65 
W0BDS&P 600 Wireless Telcomm Services62.2960.9661.951.99M0.530.86 
W0HBS&P 600 Telcomm Services [Sector]3.1803.1103.15043.38M-0.0100.32 
W2BS&P 600 Energy [Industry Group]317.8308.8315.656.7M3.81.22 
W2BBS&P 600 Energy Equipment & Services117.4114.1116.529.85M0.90.79 
W2BDS&P 600 Oil456.3442.3453.326.85M7.11.58 
W2HBS&P 600 Energy [Sector]317.8307.8315.656.7M3.81.22 
W3BS&P 600 Materials [Industry Group]760.9750.2757.641.21M-1.40.18 
W3BBS&P 600 Chemicals [Industry]313.3308.6311.517.19M-2.00.64 
W3BFS&P 600 Containers & Packaging469.6460.8469.66.74M7.61.65 
W3BHS&P 600 Metals & Mining [Industry]841.7822.9830.816.75M0.70.09 
W3BJS&P 600 Paper & Forest Products429.4410.5422.0529.8K-4.20.99 
W3HBS&P 600 Materials [Sector]760.9750.1757.641.21M-1.40.18 
W4BS&P 600 Capital Goods [Industry Group]3,1763,1203,14751.6M-90.27 
W4BBS&P 600 Aerospace & Defense [Industry]1,7311,7011,7211.2M-110.66 
W4BDS&P 600 Building Products [Industry]4,3824,2974,3409.13M-150.35 
W4BFS&P 600 Construction & Engineering2,3782,3232,34911.88M-40.15 
W4BHS&P 600 Electrical Equipment [Industry]7,7817,3397,59712.32M1061.41 
W4BLS&P 600 Machinery [Industry]2,2272,1952,20810.98M-120.53 
W4BNS&P 600 Trading Companies & Distributors1,4431,4271,4356.09M20.16 
W4DS&P 600 Commercial &925.5913.8923.121.02M5.30.58 
W4DBS&P 600 Commercial Services & Supplies665.5656.7664.313.96M6.00.91 
W4DDS&P 600 Professional Services [Industry]476.4469.9473.87.06M0.50.11 
W4FS&P 600 Transportation [Industry Group]1,5261,4961,51627.9M60.37 
W4FBS&P 600 Air Freight & Logistics790.1773.2777.91.01M-10.91.38 
W4FDS&P 600 Airlines [Industry]436.3424.7433.612.13M4.91.14 
W4FHS&P 600 Road & Rail [Industry]2,0522,0012,03814.55M140.68 
W4HBS&P 600 Industrials [Sector]2,3302,2932,312100.53M-20.07 
W5BS&P 600 Automobiles & Components283.5280.0282.711.5M1.40.50 
W5BBS&P 600 Auto Components [Industry]158.0156.0157.511.08M0.80.49 
W5BDS&P 600 Automobiles [Industry]186.4182.2185.9423.2K1.40.77 
W5CDS&P 600 Consumer Discretionary [Sector]901.8885.9898.3120.99M3.60.40 
W5DS&P 600 Consumer Durables & Apparel942.5927.2937.530.37M0.00.00 
W5DBS&P 600 Household Durables [Industry]943.1923.2938.116.53M3.20.35 
W5DDS&P 600 Leisure Equipment & Products225.8219.7222.34.63M-3.91.74 
W5DFS&P 600 Textiles797.4786.4792.09.2M-3.40.43 
W5FS&P 600 Consumer Services [Industry1,0761,0561,07050.51M60.57 
W5FBS&P 600 Hotels Restaurants & Leisure1,0411,0161,03345.66M30.26 
W5FDS&P 600 Diversified Consumer Services180.9178.5179.94.85M2.11.19 
W5JS&P 600 Retailing [Industry Group]812.2792.5807.728.6M4.90.61 
W5JFS&P 600 Multiline Retail [Industry]90.2587.8288.565.46M-0.500.56 
W5JHS&P 600 Specialty Retail [Industry]867.3845.9863.523.15M6.80.79 
W6BS&P 600 Food & Staples Retailing1,0059941,0034.58M50.51 
W6BBS&P 600 Food & Staples Retailing1,0059941,0034.58M50.51 
W6DS&P 600 Food Beverage & Tobacco2,2162,1932,2126.3M170.78 
W6DBS&P 600 Beverages [Ind]84.5282.1284.24522.5K1.061.27 
W6DDS&P 600 Food Products [Industry]1,9571,9361,9525.64M130.67 
W6DFS&P 600 Tobacco [Industry]29.9829.5029.92138.4K0.461.56 
W6FS&P 600 Household & Personal Products2,2272,1722,2149.18M-713.09 
W6FBS&P 600 Household Products [Industry]213.4207.6211.97.46M-8.94.02 
W6FDS&P 600 Personal Products [Industry]4,8264,7244,8051.72M-140.29 
W6HBS&P 600 Consumer Staples [Sector]2,1882,1642,18420.06M-70.34 
W7BS&P 600 Health Care Equipment & Services1,8621,8251,84945.05M50.27 
W7BBS&P 600 Health Care Equipment & Supplies3,6863,5953,64821.43M140.40 
W7BDS&P 600 Health Care Providers & Services1,5711,5451,56519.02M10.06 
W7BFS&P 600 Health Care Technology80.3278.6679.934.59M0.410.52 
W7DS&P 600 Pharmaceuticals3,8493,7743,81541.27M90.23 
W7DBS&P 600 Biotechnology [Industry]2,3382,2842,31125.03M10.05 
W7DDS&P 600 Pharmaceuticals [Industry]13,35413,12813,25311.53M440.33 
W7DFS&P 600 Life Sciences Tools & Services50.1048.2649.684.72M0.901.85 
W7HBS&P 600 Health Care [Sector]3,0542,9953,02986.32M80.25 
W8BS&P 600 Banks [Industry Group]609.7598.7605.426.24M5.40.90 
W8BBS&P 600 Commercial Banks [Industry]664.3652.3659.626.24M5.90.90 
W8DS&P 600 Diversified Financials [Industry5,8845,7815,83845.93M190.33 
W8DBS&P 600 Diversified Financial Services205.1200.7202.900.60.29 
W8DDS&P 600 Consumer Finance [Industry]4,9074,8304,8753.53M80.17 
W8DFS&P 600 Capital Markets [Industry]633.3622.5627.910.94M1.70.27 
W8FS&P 600 Insurance [Industry Group]1,1401,1181,1348.29M111.02 
W8FBS&P 600 Insurance [Industry]1,1401,1181,1348.29M111.02 
W8HBS&P 600 Financials [Sector]1,1871,1661,17980.46M80.69 
W9BS&P 600 Software & Services [Industry2,6412,5872,62496.06M-40.14 
W9BDS&P 600 IT Services [Industry]783.7756.3776.14.97M-10.41.32 
W9BFS&P 600 Software [Industry]2,4922,4432,47591.09M00.02 
W9DS&P 600 Technology Hardware & Equipment972.6933.0952.240.88M-29.53.01 
W9DBS&P 600 Communications Equipment171.9167.5171.08.82M0.40.21 
W9DDS&P 600 Computers & Peripherals67.0359.8863.3517.29M-5.377.81 
W9DFS&P 600 Electronic Equipment1,1921,1721,17714.76M-141.21 
W9FS&P 600 Semiconductors & Equipment1,6171,5741,59226.24M-291.76 
W9FBS&P 600 Semiconductor & Semiconductor1,6171,5741,59226.24M-291.76 
W9HBS&P 600 Information Technology [Sector]1,4631,4181,441163.18M-291.99 
WABBS&P 600 Oil & Gas Drilling [Sub Ind]6.3606.0906.28014.7M-0.0200.32 
WABDS&P 600 Oil & Gas Equipment & Services144.5140.7143.715.15M1.71.19 
WADDS&P 600 Oil & Gas Exploration &193.1186.3191.818.57M3.31.77 
WADHS&P 600 Oil & Gas Storage &260.3252.2258.704.21.63 
WADJS&P 600 Coal & Consumable Fuels [Sub37.8936.4737.432.92M0.461.24 
WBBBS&P 600 Commodity Chemicals [Sub Ind]4.6904.5004.620864.3K0.0100.22 
WBBDS&P 600 Diversified Chemicals [Sub Ind]80.0777.4877.522.65M-2.272.84 
WBBFS&P 600 Fertilizers & Ag Chemicals [Sub31.2930.3930.865.0M-0.341.09 
WBBJS&P 600 Specialty Chemicals [Sub Ind]750.9739.8747.78.68M-4.60.61 
WBFBS&P 600 Metal & Glass Containers [Sub446.6439.7443.4838.9K0.70.16 
WBHBS&P 600 Aluminum [Sub Ind]168.9163.8164.02.29M-4.12.46 
WBHDS&P 600 Diversified Metals & Mining [Sub1,6041,5531,59896.6K130.81 
WBHJS&P 600 Steel [Sub Ind]484.7474.2480.32.29M1.30.26 
WBJDS&P 600 Paper Products [Sub Ind]202.5193.6199.1529.8K-2.00.98 
WCBBS&P 600 Aerospace & Defense [Sub Ind]1,7311,7011,7211.2M-110.66 
WCDBS&P 600 Building Products [Sub Ind]4,3824,2974,3409.13M-150.35 
WCFBS&P 600 Construction & Engineering [Sub2,3782,3232,34911.88M-40.15 
WCHBS&P 600 Electrical Components &13,16112,41412,84912.32M1791.41 
WCLBS&P 600 Construction & Farm Machinery &1,6241,5951,6061.35M-30.20 
WCLDS&P 600 Industrial Machinery [Sub Ind]2,1182,0882,1008.88M-140.65 
WCNBS&P 600 Trading Companies & Distributors1,4431,4271,4356.09M20.16 
WDBBS&P 600 Commercial Printing [Sub Ind]86.7284.6386.31643.9K1.782.11 
WDBJS&P 600 Environmental & Facilities435.5428.8431.91.79M-1.70.39 
WDBLS&P 600 Office Services & Supplies [Sub150.2147.9149.84.35M1.51.02 
WDBNS&P 600 Diversified Support Services220.5215.8219.84.12M2.41.11 
WDBPS&P 600 -Security & Alarm Services283.1277.3281.100.80.30 
WDDBS&P 600 Human Resource &251.3248.2249.94.06M0.30.10 
WDDDS&P 600 Research & Consulting Services266.9255.3262.81.58M3.61.40 
WEBBS&P 600 Air Freight & Logistics [Sub790.1773.2777.91.01M-10.91.38 
WEDBS&P 600 Airlines [Sub Ind]436.3424.7433.612.13M4.91.14 
WFBBS&P 600 Auto Parts & Equipment [Sub Ind]145.9144.1145.511.08M0.70.49 
WFDBS&P 600 Automobile Manufacturers [Sub186.4182.2185.9423.2K1.40.77 
WGBBS&P 600 Consumer Electronics [Sub Ind]46.3544.7945.791.57M1.132.53 
WGBDS&P 600 Home Furnishings [Sub Ind]265.0259.1263.33.05M1.60.62 
WGBFS&P 600 Homebuilding [Sub Ind]2,1422,0942,1313.99M50.22 
WGBHS&P 600 Household Appliances [Sub Ind]105.8103.1105.5601.5K0.90.86 
WGBJS&P 600 Housewares & Specialties [Sub35.4134.3934.980-0.210.60 
WGDBS&P 600 Leisure Products [Sub Ind]235.0228.7231.44.63M-4.11.74 
WGFBS&P 600 Apparel277.9274.0275.37.12M-2.70.97 
WGFDS&P 600 Footwear [Sub Ind]2,8212,7522,8032.08M210.75 
WHBBS&P 600 Casinos & Gaming [Sub Ind]1,6271,5741,60515.67M40.26 
WHBDS&P 600 Hotels44.3342.7843.5500.000.00 
WHBHS&P 600 Restaurants [Sub Ind]1,4551,4261,44518.15M00.03 
WHDBS&P 600 Education Services [Sub Ind]80.7279.3480.172.9M1.091.38 
WHDDS&P 600 Specialized Consumer Services31.6331.0731.331.95M0.260.84 
WIG109,657107,879108,4380-2,1781.97 
WIGT2,9302,8852,9030-531.79 
WILS66,37265,43965,8920-4660.70 
WJHBS&P 600 Apparel Retail [Sub Ind]468.8461.1466.48.81M-1.50.31 
WJHHS&P 600 Specialty Stores [Sub Ind]590.4575.0582.98.02M-2.20.38 
WJHJS&P 600 Automotive Retail [Sub Ind]649.8626.7648.56.32M16.02.53 
WKBDS&P 600 Food Distributors [Sub Ind]538.0529.0536.31.63M5.81.09 
WKBFS&P 600 Food Retail [Sub Ind]52.4551.0451.562.84M-0.891.70 
WLDBS&P 600 Agricultural Products [Sub Ind]166.1162.2165.0262.4K2.31.43 
WLDFS&P 600 Packaged Foods & Meats [Sub Ind]1,1221,1101,1185.38M70.59 
WLFBS&P 600 Tobacco [Sub Ind]29.9829.5029.92138.4K0.461.56 
WMBBS&P 600 Household Products [Sub Ind]213.4207.6211.97.46M-8.94.02 
WMDBS&P 600 Personal Products [Sub Ind]4,8264,7244,8051.72M-140.29 
WNBBS&P 600 Health Care Equipment [Sub Ind]3,5893,4613,55415.26M551.56 
WNBDS&P 600 Health Care Supplies [Sub Ind]2,6762,6252,6356.17M-552.05 
WNDBS&P 600 Health Care Distributors [Sub216.5210.6212.1833.8K-5.42.47 
WNDCS&P 600 Health Care Services [Sub Ind]1,3611,3291,35411.08M120.89 
WNDDS&P 600 Health Care Facilities [Sub Ind]90.9289.9790.135.21M-0.941.03 
WNDFS&P 600 Managed Health Care [Sub Ind]158.3153.8155.50-5.83.62 
WNFBS&P 600 Health Care Technology [Sub Ind]80.3278.6679.934.59M0.410.52 
WOBBS&P 600 Biotechnology [Sub Ind]2,3382,2842,31125.03M10.05 
WODBS&P 600 Pharmaceuticals [Sub Ind]13,35413,12813,25311.53M440.33 
WOFBS&P 600 Life Sciences Tools & Services50.1048.2649.684.72M0.901.85 
WPBCS&P 600 Regional Banks [Sub Ind]149.5146.8148.426.24M1.30.90 
WQBHS&P 600 Specialized Finance [Sub Ind]112.3108.4110.21.2M1.61.45 
WQDBS&P 600 Consumer Finance [Sub Ind]4,9074,8304,8753.53M80.17 
WQFBS&P 600 Asset Management & Custody Banks132.7130.1131.36.6M0.10.08 
WQFDS&P 600 Investment Banking & Brokerage887.0867.4879.73.57M5.30.61 
WRBBS&P 600 Insurance Brokers [Sub Ind]105.9103.6105.502.12.00 
WRBDS&P 600 Life & Health Insurance [Sub225.8219.0224.25.5M2.00.90 
WRBFS&P 600-Multi-Line Insurance [Sub Ind]312.3305.7309.4118.1K2.00.64 
WRBHS&P 600 Property & Casualty Insurance1,5151,4891,5082.06M161.04 
WTDBS&P 600 IT Consulting & Other Services252.9246.1247.93.04M-3.61.44 
WTFBS&P 600 Application Software [Sub Ind]2,6892,6332,66886.35M-30.12 
WTFDS&P 600 Systems Software [Sub Ind]2,8012,7562,7944.74M180.66 
WUBDS&P 600 Communications Equipment [Sub85.2783.0884.818.82M0.170.20 
WUFBS&P 600 Electronic Equipment &1,3731,3441,3518.9M-231.67 
WUFCS&P 600 Electronic Components [Sub Ind]243.3239.5241.72.26M0.10.05 
WUFDS&P 600 Electronic Manufacturing1,9211,8791,8932.67M-221.13 
WUFFS&P 600 Technology Distributors [Sub937.2922.9930.0936.7K-0.20.02 
WVBBS&P 600 Semiconductor Equipment [Sub662.4643.9651.116.49M-7.11.08 
WVBDS&P 600 Semiconductors [Sub Ind]2,2692,1982,2249.76M-532.31 
WWBBS&P 600 Alternative Carriers [Sub Ind]129.9123.1125.023.13M-5.44.16 
WWBDS&P 600 Integrated2.8602.7902.8202.41M-0.0401.40 
WWDBS&P 600 Wireless62.2960.9661.951.99M0.530.86 
WXBBS&P 600 Electric Utilities [Sub Ind]118.8117.4117.8353.9K-0.20.15 
WXDBS&P 600 Gas Utilities [Sub Ind]897.2886.5891.82.71M3.30.37 
WXFBS&P 600 Multi-Utilities [Sub Ind]200.1197.7198.1680.5K-0.20.10 
WXHBS&P 600 Water Utilities [Sub Ind]2,9252,8632,867918.0K-511.74 
WYBS&P 600 Utilities [Industry Group]1,0831,0741,0745.56M-40.40 
WYBBS&P 600 Electric Utilities [Industry]118.8117.4117.8353.9K-0.20.15 
WYBDS&P 600 Gas Utilities [Industry]897.2886.5891.82.71M3.30.37 
WYBFS&P 600 Multi Utilities [Industry]200.1197.7198.1680.5K-0.20.10 
WYBHS&P 600 Water Utilities [Industry]2,9252,8632,867918.0K-511.74 
WYHBS&P 600 Utilities [Sector]1,0831,0741,0745.56M-40.40 

MEMBER LOGIN

216.73.216.4
United States

GLOBAL INDICES

CodeLastChange
COMP22,708-1930.8
DJI46,092-4991.1
SP5006,617-550.8
INDS12,342-930.7
CAC7,968-1511.9
DAX23,181-4101.7
NKY48,703-1,6213.2
HSI25,930-4541.7
OBX1,507-312.0
AORD8,738-1772.0
TWII26,756-6912.5
JKSE8,362-550.7
STI4,505-390.9
ATX4,717-1042.2
NZD13,343-1561.2
BEL4,944-771.5
BVSP156,522-4710.3