EODData

List of Symbols for: INDEX

CodeNameHighLowCloseVolumeChange 
W0BS&P 600 Telecommunication Services4.7804.4804.64027.27M0.1202.65 
W0BBS&P 600 Diversified Telcomm Services8.4707.7608.14019.93M0.2603.30 
W0BDS&P 600 Wireless Telcomm Services60.9559.8360.447.34M0.280.47 
W0HBS&P 600 Telcomm Services [Sector]3.3903.2603.33048.03M0.0601.83 
W2BS&P 600 Energy [Industry Group]335.2326.4333.373.89M1.50.44 
W2BBS&P 600 Energy Equipment & Services130.3126.7129.337.29M1.20.91 
W2BDS&P 600 Oil460.0447.9458.036.6M0.00.00 
W2HBS&P 600 Energy [Sector]335.2326.3333.373.89M1.50.44 
W3BS&P 600 Materials [Industry Group]840.2815.5837.149.72M23.42.87 
W3BBS&P 600 Chemicals [Industry]342.9330.0341.918.72M13.64.15 
W3BFS&P 600 Containers & Packaging477.9470.1476.96.65M6.91.47 
W3BHS&P 600 Metals & Mining [Industry]964.6936.5956.723.8M9.20.97 
W3BJS&P 600 Paper & Forest Products470.7443.4468.9548.5K20.34.52 
W3HBS&P 600 Materials [Sector]840.2813.4837.149.72M23.42.87 
W4BS&P 600 Capital Goods [Industry Group]3,4903,3623,46745.39M1103.26 
W4BBS&P 600 Aerospace & Defense [Industry]1,9921,9091,9721.64M583.06 
W4BDS&P 600 Building Products [Industry]4,8484,6894,81810.36M1392.96 
W4BFS&P 600 Construction & Engineering2,7362,6382,7155.31M732.75 
W4BHS&P 600 Electrical Equipment [Industry]8,1097,6998,0186.31M2252.88 
W4BLS&P 600 Machinery [Industry]2,3802,2852,36616.38M873.83 
W4BNS&P 600 Trading Companies & Distributors1,6071,5501,5945.39M442.86 
W4DS&P 600 Commercial &1,0321,0131,02628.19M141.38 
W4DBS&P 600 Commercial Services & Supplies760.8741.7753.915.85M13.41.81 
W4DDS&P 600 Professional Services [Industry]512.9505.6512.512.35M4.10.81 
W4FS&P 600 Transportation [Industry Group]1,8531,7791,84033.28M603.36 
W4FBS&P 600 Air Freight & Logistics962.0918.6958.01.5M35.03.79 
W4FDS&P 600 Airlines [Industry]516.3501.0513.318.44M11.62.31 
W4FHS&P 600 Road & Rail [Industry]2,5832,4702,56412.89M973.92 
W4HBS&P 600 Industrials [Sector]2,5902,5032,573106.86M732.91 
W5BS&P 600 Automobiles & Components304.3292.4302.214.37M10.73.68 
W5BBS&P 600 Auto Components [Industry]168.7162.2167.613.57M5.93.64 
W5BDS&P 600 Automobiles [Industry]233.5218.9230.5807.0K10.74.84 
W5CDS&P 600 Consumer Discretionary [Sector]999.7970.4992.4147.43M22.82.35 
W5DS&P 600 Consumer Durables & Apparel1,0551,0151,04833.82M343.39 
W5DBS&P 600 Household Durables [Industry]1,0641,0211,05822.77M403.93 
W5DDS&P 600 Leisure Equipment & Products245.3239.2242.63.06M3.71.55 
W5DFS&P 600 Textiles875.5844.6867.97.99M18.52.18 
W5FS&P 600 Consumer Services [Industry1,1231,1011,11555.65M70.59 
W5FBS&P 600 Hotels Restaurants & Leisure1,0981,0761,09050.39M50.43 
W5FDS&P 600 Diversified Consumer Services184.0180.2182.55.26M1.70.93 
W5JS&P 600 Retailing [Industry Group]947.4921.3939.643.59M19.32.09 
W5JFS&P 600 Multiline Retail [Industry]101.7598.9999.787.85M-0.210.21 
W5JHS&P 600 Specialty Retail [Industry]1,0189881,00935.74M242.44 
W6BS&P 600 Food & Staples Retailing1,0471,0121,0245.0M-80.80 
W6BBS&P 600 Food & Staples Retailing1,0471,0121,0245.0M-80.80 
W6DS&P 600 Food Beverage & Tobacco2,2982,2732,2857.36M90.40 
W6DBS&P 600 Beverages [Ind]90.8486.6490.231.24M3.874.48 
W6DDS&P 600 Food Products [Industry]2,0292,0082,0175.97M10.04 
W6DFS&P 600 Tobacco [Industry]30.0829.8029.99156.8K0.180.60 
W6FS&P 600 Household & Personal Products2,2572,1912,2445.49M542.49 
W6FBS&P 600 Household Products [Industry]217.9211.8216.83.97M5.12.41 
W6FDS&P 600 Personal Products [Industry]4,7824,6134,7371.53M1252.71 
W6HBS&P 600 Consumer Staples [Sector]2,2472,2222,23817.86M130.59 
W7BS&P 600 Health Care Equipment & Services1,9921,9561,98648.88M251.30 
W7BBS&P 600 Health Care Equipment & Supplies4,1234,0504,11124.39M521.28 
W7BDS&P 600 Health Care Providers & Services1,6131,5811,60617.29M241.49 
W7BFS&P 600 Health Care Technology76.5174.2875.947.2M0.320.42 
W7DS&P 600 Pharmaceuticals4,2544,1724,22945.31M461.11 
W7DBS&P 600 Biotechnology [Industry]2,6742,6162,65427.84M190.71 
W7DDS&P 600 Pharmaceuticals [Industry]13,67213,45013,63012.96M2301.72 
W7DFS&P 600 Life Sciences Tools & Services60.4457.3659.194.51M1.562.71 
W7HBS&P 600 Health Care [Sector]3,3193,2613,30594.19M391.20 
W8BS&P 600 Banks [Industry Group]679.7652.8674.942.17M21.03.21 
W8BBS&P 600 Commercial Banks [Industry]740.5711.2735.342.17M22.93.22 
W8DS&P 600 Diversified Financials [Industry6,3446,1776,30367.79M1091.76 
W8DBS&P 600 Diversified Financial Services216.9210.0215.805.72.73 
W8DDS&P 600 Consumer Finance [Industry]5,7635,5665,73013.13M1322.36 
W8DFS&P 600 Capital Markets [Industry]681.4663.1675.914.32M8.11.22 
W8FS&P 600 Insurance [Industry Group]1,1741,1521,17012.08M171.43 
W8FBS&P 600 Insurance [Industry]1,1741,1521,17012.08M171.43 
W8HBS&P 600 Financials [Sector]1,2921,2531,284122.04M302.40 
W9BS&P 600 Software & Services [Industry2,8742,8102,84789.93M30.09 
W9BDS&P 600 IT Services [Industry]935.3904.7924.75.36M13.51.48 
W9BFS&P 600 Software [Industry]2,6832,6252,65884.58M-20.06 
W9DS&P 600 Technology Hardware & Equipment1006.2976.1998.827.49M16.91.73 
W9DBS&P 600 Communications Equipment190.3182.4187.212.25M3.31.78 
W9DDS&P 600 Computers & Peripherals62.7960.5261.79893.0K-0.180.29 
W9DFS&P 600 Electronic Equipment1,3011,2641,29514.35M221.72 
W9FS&P 600 Semiconductors & Equipment1,9891,9351,97240.31M512.66 
W9FBS&P 600 Semiconductor & Semiconductor1,9891,9351,97240.31M512.66 
W9HBS&P 600 Information Technology [Sector]1,6001,5591,587157.73M231.47 
WABBS&P 600 Oil & Gas Drilling [Sub Ind]6.9206.6106.83016.27M0.0300.44 
WABDS&P 600 Oil & Gas Equipment & Services161.6157.6160.721.02M1.81.13 
WADDS&P 600 Oil & Gas Exploration &199.5193.8198.425.29M0.00.01 
WADHS&P 600 Oil & Gas Storage &257.6250.5255.902.20.85 
WADJS&P 600 Coal & Consumable Fuels [Sub38.2036.9437.883.29M-0.040.11 
WBBBS&P 600 Commodity Chemicals [Sub Ind]5.1204.9805.0701.21M0.0701.40 
WBBDS&P 600 Diversified Chemicals [Sub Ind]93.8687.2392.623.24M4.685.32 
WBBFS&P 600 Fertilizers & Ag Chemicals [Sub32.8131.7532.815.03M0.601.86 
WBBJS&P 600 Specialty Chemicals [Sub Ind]820.0788.9818.49.25M35.14.48 
WBFBS&P 600 Metal & Glass Containers [Sub514.6487.5510.42.05M21.44.38 
WBHBS&P 600 Aluminum [Sub Ind]189.0184.0188.51.83M2.21.19 
WBHDS&P 600 Diversified Metals & Mining [Sub1,8151,7371,789193.1K412.36 
WBHJS&P 600 Steel [Sub Ind]520.4507.6518.14.02M1.40.27 
WBJDS&P 600 Paper Products [Sub Ind]222.0209.1221.2548.5K9.64.51 
WCBBS&P 600 Aerospace & Defense [Sub Ind]1,9921,9091,9721.64M583.06 
WCDBS&P 600 Building Products [Sub Ind]4,8484,6894,81810.36M1392.96 
WCFBS&P 600 Construction & Engineering [Sub2,7362,6382,7155.31M732.75 
WCHBS&P 600 Electrical Components &13,71513,02113,5626.31M3802.88 
WCLBS&P 600 Construction & Farm Machinery &1,7311,6851,7161.94M301.76 
WCLDS&P 600 Industrial Machinery [Sub Ind]2,2642,1652,25113.63M934.30 
WCNBS&P 600 Trading Companies & Distributors1,6071,5501,5945.39M442.86 
WDBBS&P 600 Commercial Printing [Sub Ind]93.7691.0092.94678.1K2.312.55 
WDBJS&P 600 Environmental & Facilities524.1515.7521.22.07M9.41.84 
WDBLS&P 600 Office Services & Supplies [Sub167.6160.5166.05.46M4.62.87 
WDBNS&P 600 Diversified Support Services254.9248.5252.44.64M4.01.62 
WDBPS&P 600 -Security & Alarm Services326.0320.6320.80-1.10.34 
WDDBS&P 600 Human Resource &263.1258.4261.97.82M0.80.30 
WDDDS&P 600 Research & Consulting Services356.9344.8356.92.46M9.22.64 
WEBBS&P 600 Air Freight & Logistics [Sub962.0918.6958.01.5M35.03.79 
WEDBS&P 600 Airlines [Sub Ind]516.3501.0513.318.44M11.62.31 
WFBBS&P 600 Auto Parts & Equipment [Sub Ind]155.8149.8154.813.57M5.43.64 
WFDBS&P 600 Automobile Manufacturers [Sub233.5218.9230.5807.0K10.74.84 
WGBBS&P 600 Consumer Electronics [Sub Ind]54.2152.6053.491.53M-0.400.74 
WGBDS&P 600 Home Furnishings [Sub Ind]338.0327.0334.43.68M6.01.84 
WGBFS&P 600 Homebuilding [Sub Ind]2,3772,2722,3644.86M1014.47 
WGBHS&P 600 Household Appliances [Sub Ind]129.5122.4127.01.09M3.22.60 
WGBJS&P 600 Housewares & Specialties [Sub40.5238.1540.3602.005.21 
WGDBS&P 600 Leisure Products [Sub Ind]255.2249.0252.53.06M3.91.55 
WGFBS&P 600 Apparel288.9276.9286.74.37M6.42.29 
WGFDS&P 600 Footwear [Sub Ind]3,3943,2703,3543.61M672.03 
WHBBS&P 600 Casinos & Gaming [Sub Ind]1,7341,6901,71915.03M191.11 
WHBDS&P 600 Hotels40.2038.2539.4300.771.99 
WHBHS&P 600 Restaurants [Sub Ind]1,5111,4791,49819.98M-120.77 
WHDBS&P 600 Education Services [Sub Ind]79.0077.4478.373.01M0.230.29 
WHDDS&P 600 Specialized Consumer Services34.5233.4734.172.25M0.702.09 
WIG112,419111,508112,36504750.42 
WIGT3,0232,9943,0210110.36 
WILS68,93168,12168,77605150.75 
WJHBS&P 600 Apparel Retail [Sub Ind]594.1583.5587.618.56M0.90.14 
WJHHS&P 600 Specialty Stores [Sub Ind]660.8637.4657.98.66M24.73.90 
WJHJS&P 600 Automotive Retail [Sub Ind]728.9694.5721.78.52M27.33.94 
WKBDS&P 600 Food Distributors [Sub Ind]550.4526.8531.52.9M-5.00.92 
WKBFS&P 600 Food Retail [Sub Ind]53.6951.4852.171.92M-1.512.81 
WLDBS&P 600 Agricultural Products [Sub Ind]172.6168.2170.3508.1K-1.00.60 
WLDFS&P 600 Packaged Foods & Meats [Sub Ind]1,1641,1511,1565.46M10.11 
WLFBS&P 600 Tobacco [Sub Ind]30.0829.8029.99156.8K0.180.60 
WMBBS&P 600 Household Products [Sub Ind]217.9211.8216.83.97M5.12.41 
WMDBS&P 600 Personal Products [Sub Ind]4,7824,6134,7371.53M1252.71 
WNBBS&P 600 Health Care Equipment [Sub Ind]4,1984,1074,16813.59M300.74 
WNBDS&P 600 Health Care Supplies [Sub Ind]2,7142,6252,70810.8M702.67 
WNDBS&P 600 Health Care Distributors [Sub243.8225.6239.82.91M18.68.43 
WNDCS&P 600 Health Care Services [Sub Ind]1,3791,3551,3748.03M171.23 
WNDDS&P 600 Health Care Facilities [Sub Ind]96.5694.0595.684.98M1.131.20 
WNDFS&P 600 Managed Health Care [Sub Ind]151.6147.4151.402.71.82 
WNFBS&P 600 Health Care Technology [Sub Ind]76.5174.2875.947.2M0.320.42 
WOBBS&P 600 Biotechnology [Sub Ind]2,6742,6162,65427.84M190.71 
WODBS&P 600 Pharmaceuticals [Sub Ind]13,67213,45013,63012.96M2301.72 
WOFBS&P 600 Life Sciences Tools & Services60.4457.3659.194.51M1.562.71 
WPBCS&P 600 Regional Banks [Sub Ind]166.6160.0165.442.17M5.23.21 
WQBHS&P 600 Specialized Finance [Sub Ind]109.0106.8108.31.06M0.40.33 
WQDBS&P 600 Consumer Finance [Sub Ind]5,7635,5665,73013.13M1322.36 
WQFBS&P 600 Asset Management & Custody Banks139.2134.3138.26.51M1.30.93 
WQFDS&P 600 Investment Banking & Brokerage987.7959.9978.06.68M14.51.51 
WRBBS&P 600 Insurance Brokers [Sub Ind]113.7111.3112.30-0.10.08 
WRBDS&P 600 Life & Health Insurance [Sub249.1241.0248.67.4M7.63.16 
WRBFS&P 600-Multi-Line Insurance [Sub Ind]306.1297.7303.2296.9K4.31.44 
WRBHS&P 600 Property & Casualty Insurance1,4951,4771,4873.23M70.50 
WTDBS&P 600 IT Consulting & Other Services308.6297.8306.63.95M3.41.12 
WTFBS&P 600 Application Software [Sub Ind]2,8702,8062,84379.98M-100.34 
WTFDS&P 600 Systems Software [Sub Ind]3,1863,1013,1584.59M531.69 
WUBDS&P 600 Communications Equipment [Sub94.4090.4692.8412.25M1.631.79 
WUFBS&P 600 Electronic Equipment &1,4551,4231,4457.11M90.62 
WUFCS&P 600 Electronic Components [Sub Ind]288.4276.9286.03.35M8.22.94 
WUFDS&P 600 Electronic Manufacturing2,1902,0962,1792.84M622.95 
WUFFS&P 600 Technology Distributors [Sub959.5928.7952.21.04M20.22.17 
WVBBS&P 600 Semiconductor Equipment [Sub811.3779.5803.132.52M39.05.10 
WVBDS&P 600 Semiconductors [Sub Ind]2,7882,7262,7667.79M210.78 
WWBBS&P 600 Alternative Carriers [Sub Ind]150.2136.8143.517.24M4.53.24 
WWBDS&P 600 Integrated3.1503.0003.1302.68M0.1203.99 
WWDBS&P 600 Wireless60.9559.8360.447.34M0.280.47 
WXBBS&P 600 Electric Utilities [Sub Ind]117.0115.1116.7376.2K1.10.93 
WXDBS&P 600 Gas Utilities [Sub Ind]853.7843.3852.03.92M8.91.05 
WXFBS&P 600 Multi-Utilities [Sub Ind]190.4188.5189.41.12M0.70.38 
WXHBS&P 600 Water Utilities [Sub Ind]2,8702,8052,8531.66M421.49 
WYBS&P 600 Utilities [Industry Group]1,0411,0281,0378.44M90.84 
WYBBS&P 600 Electric Utilities [Industry]117.0115.1116.7376.2K1.10.93 
WYBDS&P 600 Gas Utilities [Industry]853.7843.3852.03.92M8.91.05 
WYBFS&P 600 Multi Utilities [Industry]190.4188.5189.41.12M0.70.38 
WYBHS&P 600 Water Utilities [Industry]2,8702,8052,8531.66M421.49 
WYHBS&P 600 Utilities [Sector]1,0411,0281,0378.44M90.84 

MEMBER LOGIN

216.73.216.120
United States

GLOBAL INDICES

CodeLastChange
COMP23,654780.3
DJI48,0584971.0
SP5006,887460.7
INDS12,551770.6
CAC8,023-300.4
DAX24,130-330.1
NKY50,603-520.1
HSI25,5411070.4
OBX1,543-110.7
AORD8,868-80.1
TWII28,4012180.8
JKSE8,701440.5
STI4,512-10.0
ATX5,13000.0
NZD13,371-840.6
BEL4,989-130.3
BVSP159,0751,0940.7