EODData

List of Symbols for: INDEX

CodeNameHighLowCloseVolumeChange 
W0BS&P 600 Telecommunication Services4.6104.5204.54020.2M-0.0601.30 
W0BBS&P 600 Diversified Telcomm Services7.8907.6807.72014.17M-0.1802.28 
W0BDS&P 600 Wireless Telcomm Services65.2062.7864.866.03M1.382.17 
W0HBS&P 600 Telcomm Services [Sector]3.2803.2203.23050.87M-0.0601.82 
W2BS&P 600 Energy [Industry Group]326.1319.6322.156.33M-3.00.91 
W2BBS&P 600 Energy Equipment & Services128.3125.3125.927.5M-1.61.26 
W2BDS&P 600 Oil443.3434.8439.728.83M-2.60.58 
W2HBS&P 600 Energy [Sector]326.1319.6322.156.33M-3.00.91 
W3BS&P 600 Materials [Industry Group]891.9878.3888.030.15M-3.20.35 
W3BBS&P 600 Chemicals [Industry]351.6345.1348.416.29M-1.90.54 
W3BFS&P 600 Containers & Packaging486.9478.1479.48.37M-5.31.09 
W3BHS&P 600 Metals & Mining [Industry]1,1301,1001,1285.05M80.71 
W3BJS&P 600 Paper & Forest Products445.9429.7439.8441.5K-3.80.86 
W3HBS&P 600 Materials [Sector]892.6878.3888.030.15M-3.20.35 
W4BS&P 600 Capital Goods [Industry Group]3,5433,4813,48636.44M-471.32 
W4BBS&P 600 Aerospace & Defense [Industry]2,2052,1482,1763.41M231.07 
W4BDS&P 600 Building Products [Industry]4,9044,7754,7767.27M-1092.22 
W4BFS&P 600 Construction & Engineering2,7142,6632,6894.99M-250.93 
W4BHS&P 600 Electrical Equipment [Industry]8,6438,4788,5186.66M-1982.27 
W4BLS&P 600 Machinery [Industry]2,4062,3562,3689.65M-301.25 
W4BNS&P 600 Trading Companies & Distributors1,5891,5541,5554.46M-271.73 
W4DS&P 600 Commercial &1,0651,0511,05722.68M-70.65 
W4DBS&P 600 Commercial Services & Supplies782.0767.3772.512.21M-9.21.18 
W4DDS&P 600 Professional Services [Industry]535.2529.5532.610.47M1.10.20 
W4FS&P 600 Transportation [Industry Group]1,9191,8751,87929.54M-321.67 
W4FBS&P 600 Air Freight & Logistics1002.4971.0992.31.29M-4.20.42 
W4FDS&P 600 Airlines [Industry]517.5499.9500.717.16M-11.02.15 
W4FHS&P 600 Road & Rail [Industry]2,7302,6392,64610.81M-752.75 
W4HBS&P 600 Industrials [Sector]2,6412,5992,60388.66M-321.20 
W5BS&P 600 Automobiles & Components320.1314.9317.88.04M-1.20.38 
W5BBS&P 600 Auto Components [Industry]177.6174.7176.47.17M-0.70.40 
W5BDS&P 600 Automobiles [Industry]244.6238.3241.6876.0K-0.50.19 
W5CDS&P 600 Consumer Discretionary [Sector]1,0251,0061,007133.14M-121.17 
W5DS&P 600 Consumer Durables & Apparel1,0401,0091,01153.34M-191.88 
W5DBS&P 600 Household Durables [Industry]1,0401,0051,00715.25M-201.94 
W5DDS&P 600 Leisure Equipment & Products259.4254.0257.12.96M-2.40.91 
W5DFS&P 600 Textiles868.8846.1849.135.13M-17.21.99 
W5FS&P 600 Consumer Services [Industry1,2051,1841,18635.66M-161.32 
W5FBS&P 600 Hotels Restaurants & Leisure1,1681,1411,14431.38M-191.62 
W5FDS&P 600 Diversified Consumer Services202.0198.9200.04.28M-1.30.67 
W5JS&P 600 Retailing [Industry Group]959.5946.1947.136.1M-6.80.72 
W5JB106.5104.1104.92.23M-1.10.99 
W5JFS&P 600 Multiline Retail [Industry]108.0104.2104.26.13M-1.61.52 
W5JHS&P 600 Specialty Retail [Industry]1,0201,0061,00927.75M-60.55 
W6BS&P 600 Food & Staples Retailing1,0301,0081,0154.18M-101.00 
W6BBS&P 600 Food & Staples Retailing1,0301,0081,0154.18M-101.00 
W6DS&P 600 Food Beverage & Tobacco2,1932,1482,1749.01M-80.38 
W6DBS&P 600 Beverages [Ind]81.9680.6981.30266.1K-0.300.37 
W6DDS&P 600 Food Products [Industry]1,9381,8941,9208.61M-90.46 
W6DFS&P 600 Tobacco [Industry]30.1129.8230.00134.5K0.150.50 
W6FS&P 600 Household & Personal Products2,2782,2222,2343.17M-200.90 
W6FBS&P 600 Household Products [Industry]218.4213.1214.62.2M-0.90.42 
W6FDS&P 600 Personal Products [Industry]4,9174,7434,797975.2K-1132.29 
W6HBS&P 600 Consumer Staples [Sector]2,2072,1642,17916.36M-150.69 
W7BS&P 600 Health Care Equipment & Services2,0482,0332,04033.11M20.10 
W7BBS&P 600 Health Care Equipment & Supplies4,2014,1714,19316.21M240.58 
W7BDS&P 600 Health Care Providers & Services1,6761,6531,65812.54M-150.92 
W7BFS&P 600 Health Care Technology81.1079.2981.024.35M1.381.73 
W7DS&P 600 Pharmaceuticals4,1214,0484,08455.11M170.43 
W7DBS&P 600 Biotechnology [Industry]2,6762,6132,64333.48M10.03 
W7DDS&P 600 Pharmaceuticals [Industry]12,35112,18012,27218.29M1641.35 
W7DFS&P 600 Life Sciences Tools & Services64.8763.4163.793.34M-0.300.47 
W7HBS&P 600 Health Care [Sector]3,3023,2733,28988.22M90.27 
W8BS&P 600 Banks [Industry Group]670.7660.3666.625.6M-3.50.52 
W8BBS&P 600 Commercial Banks [Industry]730.8719.4726.325.6M-3.80.52 
W8DS&P 600 Diversified Financials [Industry6,4826,3936,43154.94M-620.95 
W8DBS&P 600 Diversified Financial Services221.2218.7221.000.00.01 
W8DDS&P 600 Consumer Finance [Industry]6,1086,0046,0873.4M-10.02 
W8DFS&P 600 Capital Markets [Industry]700.8687.9691.813.02M-12.61.79 
W8FS&P 600 Insurance [Industry Group]1,1821,1621,17010.28M-110.95 
W8FBS&P 600 Insurance [Industry]1,1821,1621,17010.28M-110.95 
W8HBS&P 600 Financials [Sector]1,2971,2771,28790.83M-100.75 
W9BS&P 600 Software & Services [Industry2,7372,6772,73269.39M180.67 
W9BDS&P 600 IT Services [Industry]953.8939.2946.54.35M2.20.24 
W9BFS&P 600 Software [Industry]2,5342,4742,53165.03M180.72 
W9DS&P 600 Technology Hardware & Equipment983.5960.7962.524.31M-26.72.70 
W9DBS&P 600 Communications Equipment187.6179.6179.710.59M-9.44.99 
W9DDS&P 600 Computers & Peripherals53.4950.5851.261.65M-1.643.10 
W9DFS&P 600 Electronic Equipment1,2691,2411,25012.07M-262.05 
W9FS&P 600 Semiconductors & Equipment2,0081,9721,99931.3M-281.40 
W9FBS&P 600 Semiconductor & Semiconductor2,0081,9721,99931.3M-281.40 
W9HBS&P 600 Information Technology [Sector]1,5631,5331,549124.99M-211.35 
WABBS&P 600 Oil & Gas Drilling [Sub Ind]6.7406.5506.62013.51M-0.1402.07 
WABDS&P 600 Oil & Gas Equipment & Services159.8156.3156.713.99M-1.50.93 
WADDS&P 600 Oil & Gas Exploration &181.3175.5176.517.65M-5.02.77 
WADHS&P 600 Oil & Gas Storage &267.8256.0267.4015.36.06 
WADJS&P 600 Coal & Consumable Fuels [Sub42.3741.1642.283.37M0.100.24 
WBBBS&P 600 Commodity Chemicals [Sub Ind]5.3605.2205.240221.8K-0.0901.69 
WBBDS&P 600 Diversified Chemicals [Sub Ind]93.6590.3292.701.85M-1.481.57 
WBBFS&P 600 Fertilizers & Ag Chemicals [Sub35.9834.5235.223.66M-0.551.54 
WBBJS&P 600 Specialty Chemicals [Sub Ind]839.2823.6832.110.55M-3.20.38 
WBFBS&P 600 Metal & Glass Containers [Sub552.6520.1523.92.47M-23.84.35 
WBHBS&P 600 Aluminum [Sub Ind]241.5231.2241.42.42M2.30.97 
WBHDS&P 600 Diversified Metals & Mining [Sub1,8851,8221,853195.8K-361.92 
WBHJS&P 600 Steel [Sub Ind]586.9572.8585.02.43M7.91.36 
WBJDS&P 600 Paper Products [Sub Ind]210.3202.7207.4441.5K-1.80.87 
WCBBS&P 600 Aerospace & Defense [Sub Ind]2,2052,1482,1763.41M231.07 
WCDBS&P 600 Building Products [Sub Ind]4,9044,7754,7767.27M-1092.22 
WCFBS&P 600 Construction & Engineering [Sub2,7142,6632,6894.99M-250.93 
WCHBS&P 600 Electrical Components &14,61814,33914,4066.66M-3342.27 
WCLBS&P 600 Construction & Farm Machinery &1,7811,7481,7701.9M-90.49 
WCLDS&P 600 Industrial Machinery [Sub Ind]2,2772,2242,2376.83M-301.34 
WCNBS&P 600 Trading Companies & Distributors1,5891,5541,5554.46M-271.73 
WDBBS&P 600 Commercial Printing [Sub Ind]95.2593.8994.23524.2K-0.170.18 
WDBJS&P 600 Environmental & Facilities516.7504.1504.22.32M-9.41.82 
WDBLS&P 600 Office Services & Supplies [Sub174.6170.7172.33.47M-1.60.91 
WDBNS&P 600 Diversified Support Services269.8263.8268.33.75M-4.91.78 
WDBPS&P 600 -Security & Alarm Services319.9311.8318.500.70.20 
WDDBS&P 600 Human Resource &268.8264.6268.26.32M0.40.13 
WDDDS&P 600 Research & Consulting Services384.9373.3376.11.19M-4.11.08 
WEBBS&P 600 Air Freight & Logistics [Sub1002.4971.0992.31.29M-4.20.42 
WEDBS&P 600 Airlines [Sub Ind]517.5499.9500.717.16M-11.02.15 
WFBBS&P 600 Auto Parts & Equipment [Sub Ind]164.1161.4162.97.17M-0.60.39 
WFDBS&P 600 Automobile Manufacturers [Sub244.6238.3241.6876.0K-0.50.19 
WGBBS&P 600 Consumer Electronics [Sub Ind]47.9045.6546.831.55M-1.092.27 
WGBDS&P 600 Home Furnishings [Sub Ind]339.9327.1330.22.9M-10.02.94 
WGBFS&P 600 Homebuilding [Sub Ind]2,3202,2362,2405.27M-411.78 
WGBHS&P 600 Household Appliances [Sub Ind]122.4113.8121.75.5M3.52.92 
WGBJS&P 600 Housewares & Specialties [Sub42.3641.2041.7300.531.29 
WGDBS&P 600 Leisure Products [Sub Ind]270.0264.3267.52.96M-2.50.91 
WGFBS&P 600 Apparel287.0276.7276.730.83M-7.12.50 
WGFDS&P 600 Footwear [Sub Ind]3,3463,2763,3384.3M-391.14 
WHBBS&P 600 Casinos & Gaming [Sub Ind]1,7771,7211,7218.13M-543.02 
WHBDS&P 600 Hotels39.5338.5039.010-0.681.71 
WHBHS&P 600 Restaurants [Sub Ind]1,6821,6461,65514.4M-110.69 
WHDBS&P 600 Education Services [Sub Ind]88.5286.4587.132.58M-1.121.27 
WHDDS&P 600 Specialized Consumer Services36.6336.1136.461.7M0.200.55 
WIG122,425121,160122,42502,0881.73 
WIGT3,3123,2763,3120541.64 
WILS69,58769,14869,1710-2520.36 
WJBB106.5104.1104.92.23M-1.10.99 
WJHBS&P 600 Apparel Retail [Sub Ind]619.4606.9613.511.95M-6.51.05 
WJHHS&P 600 Specialty Stores [Sub Ind]662.5642.1642.26.49M-14.82.26 
WJHJS&P 600 Automotive Retail [Sub Ind]706.4695.9699.49.3M7.71.11 
WKBDS&P 600 Food Distributors [Sub Ind]548.3536.1536.81.79M-7.01.28 
WKBFS&P 600 Food Retail [Sub Ind]44.9142.7043.072.21M-1.793.99 
WLDBS&P 600 Agricultural Products [Sub Ind]164.2159.7161.9258.7K-1.81.08 
WLDFS&P 600 Packaged Foods & Meats [Sub Ind]1,1111,0851,1008.35M-40.41 
WLFBS&P 600 Tobacco [Sub Ind]30.1129.8230.00134.5K0.150.50 
WMBBS&P 600 Household Products [Sub Ind]218.4213.1214.62.2M-0.90.42 
WMDBS&P 600 Personal Products [Sub Ind]4,9174,7434,797975.2K-1132.29 
WNBBS&P 600 Health Care Equipment [Sub Ind]4,1974,1514,1948.7M431.03 
WNBDS&P 600 Health Care Supplies [Sub Ind]2,8852,8382,8537.51M-140.48 
WNDBS&P 600 Health Care Distributors [Sub244.9236.3244.71.09M9.84.16 
WNDCS&P 600 Health Care Services [Sub Ind]1,4521,4301,4356.63M-80.52 
WNDDS&P 600 Health Care Facilities [Sub Ind]97.9395.0095.083.55M-2.922.98 
WNDFS&P 600 Managed Health Care [Sub Ind]161.6157.8161.300.80.49 
WNFBS&P 600 Health Care Technology [Sub Ind]81.1079.2981.024.35M1.381.73 
WOBBS&P 600 Biotechnology [Sub Ind]2,6762,6132,64333.48M10.03 
WODBS&P 600 Pharmaceuticals [Sub Ind]12,35112,18012,27218.29M1641.35 
WOFBS&P 600 Life Sciences Tools & Services64.8763.4163.793.34M-0.300.47 
WPBCS&P 600 Regional Banks [Sub Ind]164.4161.8163.425.6M-0.80.51 
WQBHS&P 600 Specialized Finance [Sub Ind]107.9104.9106.2907.2K-1.00.92 
WQDBS&P 600 Consumer Finance [Sub Ind]6,1086,0046,0873.4M-10.02 
WQFBS&P 600 Asset Management & Custody Banks147.2143.9144.77.53M-2.91.96 
WQFDS&P 600 Investment Banking & Brokerage1001.8982.9991.84.26M-11.21.11 
WRBBS&P 600 Insurance Brokers [Sub Ind]113.5108.4112.702.42.18 
WRBDS&P 600 Life & Health Insurance [Sub254.4247.9248.06.34M-6.52.57 
WRBFS&P 600-Multi-Line Insurance [Sub Ind]307.7299.7301.5173.1K-3.81.24 
WRBHS&P 600 Property & Casualty Insurance1,5071,4831,5012.84M-50.36 
WTDBS&P 600 IT Consulting & Other Services304.5300.7302.52.26M4.41.48 
WTFBS&P 600 Application Software [Sub Ind]2,6742,6022,66761.11M190.72 
WTFDS&P 600 Systems Software [Sub Ind]3,2833,2323,2823.92M250.76 
WUBDS&P 600 Communications Equipment [Sub93.0689.0889.1210.59M-4.684.99 
WUFBS&P 600 Electronic Equipment &1,4731,4331,4365.5M-392.66 
WUFCS&P 600 Electronic Components [Sub Ind]292.3281.3284.13.38M-9.53.22 
WUFDS&P 600 Electronic Manufacturing2,0161,9592,0012.23M-180.90 
WUFFS&P 600 Technology Distributors [Sub933.1907.2916.6953.3K-14.71.58 
WVBBS&P 600 Semiconductor Equipment [Sub851.2840.4851.216.84M0.30.04 
WVBDS&P 600 Semiconductors [Sub Ind]2,7562,6632,70614.45M-712.55 
WWBBS&P 600 Alternative Carriers [Sub Ind]137.0132.3133.011.47M-4.43.18 
WWBDS&P 600 Integrated3.4103.2203.3502.7M0.0802.45 
WWDBS&P 600 Wireless65.2062.7864.866.03M1.382.17 
WXBBS&P 600 Electric Utilities [Sub Ind]121.4119.4119.73.08M-1.10.89 
WXDBS&P 600 Gas Utilities [Sub Ind]852.1835.9840.72.6M-6.10.72 
WXFBS&P 600 Multi-Utilities [Sub Ind]192.2190.0191.2690.8K0.10.04 
WXHBS&P 600 Water Utilities [Sub Ind]2,9032,8522,885954.7K-70.25 
WYBS&P 600 Utilities [Industry Group]1,0571,0381,0429.21M-111.03 
WYBBS&P 600 Electric Utilities [Industry]121.4119.4119.73.08M-1.10.89 
WYBDS&P 600 Gas Utilities [Industry]852.1835.9840.72.6M-6.10.72 
WYBFS&P 600 Multi Utilities [Industry]192.2190.0191.2690.8K0.10.04 
WYBHS&P 600 Water Utilities [Industry]2,9032,8522,885954.7K-70.25 
WYHBS&P 600 Utilities [Sector]1,0571,0381,0429.21M-111.03 

MEMBER LOGIN

216.73.216.142
United States

GLOBAL INDICES

CodeLastChange
COMP23,584370.2
DJI48,996-4660.9
SP5006,921-240.3
INDS12,679-750.6
CAC8,234-40.0
DAX25,1222300.9
NKY51,962-5561.1
HSI26,459-2520.9
OBX1,592-211.3
AORD9,018210.2
TWII30,435-1410.5
JKSE8,945110.1
STI4,74880.2
ATX5,410-50.1
NZD13,715510.4
BEL5,221380.7
BVSP161,975-1,6891.0