EODData

List of Symbols for: INDEX

CodeNameHighLowCloseVolumeChange 
W0BS&P 600 Telecommunication Services5.7105.4705.55026.69M0.0701.28 
W0BBS&P 600 Diversified Telcomm Services10.489.8810.1124.35M0.212.12 
W0BDS&P 600 Wireless Telcomm Services66.3964.8965.072.35M-0.851.29 
W0HBS&P 600 Telcomm Services [Sector]3.6003.5103.56051.43M0.0501.42 
W2BS&P 600 Energy [Industry Group]314.9309.0309.161.52M-2.00.63 
W2BBS&P 600 Energy Equipment & Services119.8117.5117.926.87M-0.50.43 
W2BDS&P 600 Oil440.8431.8431.834.66M-3.50.81 
W2HBS&P 600 Energy [Sector]314.9309.0309.161.52M-2.00.63 
W3BS&P 600 Materials [Industry Group]756.4742.9753.351.9M12.21.65 
W3BBS&P 600 Chemicals [Industry]327.4322.4326.022.94M3.20.99 
W3BFS&P 600 Containers & Packaging425.1401.8423.27.35M21.45.34 
W3BHS&P 600 Metals & Mining [Industry]782.1764.5777.221.27M13.71.80 
W3BJS&P 600 Paper & Forest Products383.2366.6379.4340.2K6.91.86 
W3HBS&P 600 Materials [Sector]756.4742.8753.351.9M12.21.65 
W4BS&P 600 Capital Goods [Industry Group]3,4213,3393,40352.36M651.94 
W4BBS&P 600 Aerospace & Defense [Industry]1,8751,8321,8531.38M40.22 
W4BDS&P 600 Building Products [Industry]4,8374,7654,81014.8M00.00 
W4BFS&P 600 Construction & Engineering2,5552,4402,5275.04M913.74 
W4BHS&P 600 Electrical Equipment [Industry]8,7488,0338,6059.8M5256.50 
W4BLS&P 600 Machinery [Industry]2,3662,3122,35614.15M472.02 
W4BNS&P 600 Trading Companies & Distributors1,5451,5051,5307.18M60.39 
W4DS&P 600 Commercial &954.8943.3951.226.89M5.90.63 
W4DBS&P 600 Commercial Services & Supplies694.4683.4690.218.13M5.00.72 
W4DDS&P 600 Professional Services [Industry]484.7479.0482.48.76M2.30.49 
W4FS&P 600 Transportation [Industry Group]1,6991,6361,69562.1M694.21 
W4FBS&P 600 Air Freight & Logistics775.6750.8767.31.36M1.60.21 
W4FDS&P 600 Airlines [Industry]461.0436.3460.621.45M29.56.85 
W4FHS&P 600 Road & Rail [Industry]2,5492,4252,53938.51M190.73 
W4HBS&P 600 Industrials [Sector]2,4982,4442,487141.35M461.90 
W5BS&P 600 Automobiles & Components298.3292.7297.211.39M2.30.79 
W5BBS&P 600 Auto Components [Industry]165.7162.7165.210.97M1.20.70 
W5BDS&P 600 Automobiles [Industry]213.8204.9211.9417.1K7.13.46 
W5CDS&P 600 Consumer Discretionary [Sector]950.3929.3942.5176.06M12.81.38 
W5DS&P 600 Consumer Durables & Apparel975.7948.5962.653.02M26.82.87 
W5DBS&P 600 Household Durables [Industry]971.3943.0952.728.0M28.53.08 
W5DDS&P 600 Leisure Equipment & Products228.7216.4225.72.44M9.84.56 
W5DFS&P 600 Textiles849.1792.0842.322.59M14.51.75 
W5FS&P 600 Consumer Services [Industry1,1371,1201,12465.38M-131.18 
W5FBS&P 600 Hotels Restaurants & Leisure1,0981,0721,08557.33M30.23 
W5FDS&P 600 Diversified Consumer Services196.4187.0189.18.05M-7.33.69 
W5JS&P 600 Retailing [Industry Group]875.9841.9864.146.26M19.72.34 
W5JFS&P 600 Multiline Retail [Industry]99.1293.1398.1511.79M4.454.75 
W5JHS&P 600 Specialty Retail [Industry]932.3896.0918.734.47M17.71.96 
W6BS&P 600 Food & Staples Retailing1,0661,0261,0569.86M80.76 
W6BBS&P 600 Food & Staples Retailing1,0661,0261,0569.86M80.76 
W6DS&P 600 Food Beverage & Tobacco2,2282,1972,2166.64M231.04 
W6DBS&P 600 Beverages [Ind]85.7684.1685.31644.5K0.590.70 
W6DDS&P 600 Food Products [Industry]1,9711,9421,9585.71M201.04 
W6DFS&P 600 Tobacco [Industry]29.4828.9029.42287.1K0.401.38 
W6FS&P 600 Household & Personal Products2,3602,3252,3573.37M281.20 
W6FBS&P 600 Household Products [Industry]224.0220.9223.82.39M2.71.21 
W6FDS&P 600 Personal Products [Industry]5,2645,1145,227974.2K601.17 
W6HBS&P 600 Consumer Staples [Sector]2,2672,2242,25619.86M221.00 
W7BS&P 600 Health Care Equipment & Services1,9381,9051,92945.57M60.29 
W7BBS&P 600 Health Care Equipment & Supplies3,7733,7013,75118.46M10.04 
W7BDS&P 600 Health Care Providers & Services1,6441,6141,63921.97M160.96 
W7BFS&P 600 Health Care Technology91.0489.1289.975.13M-1.261.38 
W7DS&P 600 Pharmaceuticals3,7853,6603,78067.87M992.70 
W7DBS&P 600 Biotechnology [Industry]2,3232,2432,31546.63M944.25 
W7DDS&P 600 Pharmaceuticals [Industry]12,83212,38012,77315.81M-640.50 
W7DFS&P 600 Life Sciences Tools & Services52.4849.9752.065.43M3.366.90 
W7HBS&P 600 Health Care [Sector]3,0903,0323,085113.44M421.39 
W8BS&P 600 Banks [Industry Group]626.5613.9623.324.54M9.31.51 
W8BBS&P 600 Commercial Banks [Industry]682.5668.8679.124.54M10.11.51 
W8DS&P 600 Diversified Financials [Industry5,9925,9235,96953.02M190.32 
W8DBS&P 600 Diversified Financial Services208.4204.6206.00-3.91.85 
W8DDS&P 600 Consumer Finance [Industry]5,0124,8434,9923.41M1342.75 
W8DFS&P 600 Capital Markets [Industry]646.4636.2644.211.07M7.61.20 
W8FS&P 600 Insurance [Industry Group]1,1271,1121,12111.17M151.38 
W8FBS&P 600 Insurance [Industry]1,1271,1121,12111.17M151.38 
W8HBS&P 600 Financials [Sector]1,2091,1911,20488.73M121.01 
W9BS&P 600 Software & Services [Industry2,8852,8222,876103.14M923.30 
W9BDS&P 600 IT Services [Industry]848.3809.2838.615.0M72.69.48 
W9BFS&P 600 Software [Industry]2,7232,6692,71788.14M722.71 
W9DS&P 600 Technology Hardware & Equipment992.9951.0987.043.74M52.75.64 
W9DBS&P 600 Communications Equipment186.5182.6185.410.93M3.72.04 
W9DDS&P 600 Computers & Peripherals56.7353.0056.1212.41M5.5410.95 
W9DFS&P 600 Electronic Equipment1,3051,2521,29620.4M564.55 
W9FS&P 600 Semiconductors & Equipment1,8281,7351,80846.2M663.81 
W9FBS&P 600 Semiconductor & Semiconductor1,8281,7351,80846.2M663.81 
W9HBS&P 600 Information Technology [Sector]1,5571,4991,547193.09M684.58 
WABBS&P 600 Oil & Gas Drilling [Sub Ind]6.2606.1406.1609.3M0.0100.16 
WABDS&P 600 Oil & Gas Equipment & Services149.8146.7147.117.57M-0.90.62 
WADDS&P 600 Oil & Gas Exploration &183.5177.0177.124.87M-2.11.15 
WADHS&P 600 Oil & Gas Storage &268.9262.7266.102.91.10 
WADJS&P 600 Coal & Consumable Fuels [Sub37.3736.2536.853.56M0.040.11 
WBBBS&P 600 Commodity Chemicals [Sub Ind]4.8804.7904.790621.4K-0.0200.42 
WBBDS&P 600 Diversified Chemicals [Sub Ind]88.0185.4685.464.5M-1.141.32 
WBBFS&P 600 Fertilizers & Ag Chemicals [Sub33.1032.0932.197.67M-0.120.37 
WBBJS&P 600 Specialty Chemicals [Sub Ind]783.7770.1781.410.15M10.01.30 
WBFBS&P 600 Metal & Glass Containers [Sub474.9407.5465.24.81M57.714.15 
WBHBS&P 600 Aluminum [Sub Ind]171.9168.7170.91.71M1.70.97 
WBHDS&P 600 Diversified Metals & Mining [Sub1,6361,5671,627131.8K634.00 
WBHJS&P 600 Steel [Sub Ind]464.3450.4460.42.5M9.52.10 
WBJDS&P 600 Paper Products [Sub Ind]180.7172.9178.9340.2K3.31.86 
WCBBS&P 600 Aerospace & Defense [Sub Ind]1,8751,8321,8531.38M40.22 
WCDBS&P 600 Building Products [Sub Ind]4,8374,7654,81014.8M00.00 
WCFBS&P 600 Construction & Engineering [Sub2,5552,4402,5275.04M913.74 
WCHBS&P 600 Electrical Components &14,79613,58714,5549.8M8886.50 
WCLBS&P 600 Construction & Farm Machinery &1,7061,6671,6931.82M-30.16 
WCLDS&P 600 Industrial Machinery [Sub Ind]2,2542,1952,24511.48M542.45 
WCNBS&P 600 Trading Companies & Distributors1,5451,5051,5307.18M60.39 
WDBBS&P 600 Commercial Printing [Sub Ind]86.8185.5886.40555.7K0.790.92 
WDBJS&P 600 Environmental & Facilities449.1437.9447.21.37M8.51.93 
WDBLS&P 600 Office Services & Supplies [Sub157.6153.9156.26.45M0.20.11 
WDBNS&P 600 Diversified Support Services227.5219.0220.86.08M-0.40.18 
WDBPS&P 600 -Security & Alarm Services328.5315.2322.406.11.93 
WDDBS&P 600 Human Resource &256.5251.6255.24.28M2.10.84 
WDDDS&P 600 Research & Consulting Services271.7263.1268.2695.2K3.51.32 
WEBBS&P 600 Air Freight & Logistics [Sub775.6750.8767.31.36M1.60.21 
WEDBS&P 600 Airlines [Sub Ind]461.0436.3460.621.45M29.56.85 
WFBBS&P 600 Auto Parts & Equipment [Sub Ind]153.1150.3152.610.97M1.10.70 
WFDBS&P 600 Automobile Manufacturers [Sub213.8204.9211.9417.1K7.13.46 
WGBBS&P 600 Consumer Electronics [Sub Ind]50.2344.8046.803.86M0.651.41 
WGBDS&P 600 Home Furnishings [Sub Ind]278.4272.0278.12.47M1.60.57 
WGBFS&P 600 Homebuilding [Sub Ind]2,2042,1272,1565.78M723.46 
WGBHS&P 600 Household Appliances [Sub Ind]120.8113.0120.5740.0K5.04.33 
WGBJS&P 600 Housewares & Specialties [Sub34.9832.8233.9300.842.54 
WGDBS&P 600 Leisure Products [Sub Ind]238.0225.2234.92.44M10.24.56 
WGFBS&P 600 Apparel298.2283.2295.89.0M11.03.86 
WGFDS&P 600 Footwear [Sub Ind]3,1272,5762,91613.59M-792.63 
WHBBS&P 600 Casinos & Gaming [Sub Ind]1,6701,6071,63414.33M90.56 
WHBDS&P 600 Hotels52.0646.9051.5400.000.00 
WHBHS&P 600 Restaurants [Sub Ind]1,4651,4241,44819.03M50.32 
WHDBS&P 600 Education Services [Sub Ind]83.7181.7783.034.53M1.481.81 
WHDDS&P 600 Specialized Consumer Services37.8832.5133.963.52M-5.0112.86 
WIG111,688110,767111,56001870.17 
WIGT2,9902,9572,9770-10.04 
WILS68,08067,41267,76202930.43 
WJHBS&P 600 Apparel Retail [Sub Ind]500.6473.2491.514.64M15.23.19 
WJHHS&P 600 Specialty Stores [Sub Ind]634.4597.3622.911.38M9.51.55 
WJHJS&P 600 Automotive Retail [Sub Ind]703.2686.2693.98.46M8.01.17 
WKBDS&P 600 Food Distributors [Sub Ind]562.3546.8557.91.64M12.02.20 
WKBFS&P 600 Food Retail [Sub Ind]64.2354.5061.407.93M-5.388.06 
WLDBS&P 600 Agricultural Products [Sub Ind]170.2167.3169.7309.1K1.30.77 
WLDFS&P 600 Packaged Foods & Meats [Sub Ind]1,1281,1101,1195.4M121.07 
WLFBS&P 600 Tobacco [Sub Ind]29.4828.9029.42287.1K0.401.38 
WMBBS&P 600 Household Products [Sub Ind]224.0220.9223.82.39M2.71.21 
WMDBS&P 600 Personal Products [Sub Ind]5,2645,1145,227974.2K601.17 
WNBBS&P 600 Health Care Equipment [Sub Ind]3,7113,6413,68612.57M-70.18 
WNBDS&P 600 Health Care Supplies [Sub Ind]2,6742,6132,6595.89M140.54 
WNDBS&P 600 Health Care Distributors [Sub247.7230.7241.01.75M-7.73.09 
WNDCS&P 600 Health Care Services [Sub Ind]1,4231,3981,42212.3M181.30 
WNDDS&P 600 Health Care Facilities [Sub Ind]101.699.1100.46.47M0.40.43 
WNDFS&P 600 Managed Health Care [Sub Ind]115.0111.3113.601.91.66 
WNFBS&P 600 Health Care Technology [Sub Ind]91.0489.1289.975.13M-1.261.38 
WOBBS&P 600 Biotechnology [Sub Ind]2,3232,2432,31546.63M944.25 
WODBS&P 600 Pharmaceuticals [Sub Ind]12,83212,38012,77315.81M-640.50 
WOFBS&P 600 Life Sciences Tools & Services52.4849.9752.065.43M3.366.90 
WPBCS&P 600 Regional Banks [Sub Ind]153.6150.5152.824.54M2.31.51 
WQBHS&P 600 Specialized Finance [Sub Ind]97.7394.0695.291.62M1.511.61 
WQDBS&P 600 Consumer Finance [Sub Ind]5,0124,8434,9923.41M1342.75 
WQFBS&P 600 Asset Management & Custody Banks138.7135.6138.54.18M2.21.64 
WQFDS&P 600 Investment Banking & Brokerage912.9897.6908.35.89M10.61.18 
WRBBS&P 600 Insurance Brokers [Sub Ind]102.299.4100.900.10.13 
WRBDS&P 600 Life & Health Insurance [Sub233.4228.5230.26.73M2.10.91 
WRBFS&P 600-Multi-Line Insurance [Sub Ind]324.7309.3314.8369.9K10.23.33 
WRBHS&P 600 Property & Casualty Insurance1,4671,4481,4623.23M221.50 
WTDBS&P 600 IT Consulting & Other Services282.9274.4278.83.76M5.41.96 
WTFBS&P 600 Application Software [Sub Ind]2,9512,8992,94177.2M431.48 
WTFDS&P 600 Systems Software [Sub Ind]2,9952,8322,98310.94M31711.87 
WUBDS&P 600 Communications Equipment [Sub92.5290.5691.9710.93M1.842.04 
WUFBS&P 600 Electronic Equipment &1,5221,4771,50610.02M674.65 
WUFCS&P 600 Electronic Components [Sub Ind]277.9268.2274.25.48M-0.50.16 
WUFDS&P 600 Electronic Manufacturing2,0991,9362,0943.95M1316.69 
WUFFS&P 600 Technology Distributors [Sub922.4907.8920.8939.9K5.30.58 
WVBBS&P 600 Semiconductor Equipment [Sub738.4686.6734.239.17M36.95.30 
WVBDS&P 600 Semiconductors [Sub Ind]2,5812,4882,5407.04M662.65 
WWBBS&P 600 Alternative Carriers [Sub Ind]192.6181.9185.519.5M3.41.88 
WWBDS&P 600 Integrated3.1302.8803.0204.84M0.1204.14 
WWDBS&P 600 Wireless66.3964.8965.072.35M-0.851.29 
WXBBS&P 600 Electric Utilities [Sub Ind]119.9117.8119.9459.6K1.31.05 
WXDBS&P 600 Gas Utilities [Sub Ind]863.2850.9858.93.05M-0.20.02 
WXFBS&P 600 Multi-Utilities [Sub Ind]196.1191.7193.7878.7K3.41.80 
WXHBS&P 600 Water Utilities [Sub Ind]3,0202,9562,9561.51M-331.09 
WYBS&P 600 Utilities [Industry Group]1,0731,0571,06511.15M100.95 
WYBBS&P 600 Electric Utilities [Industry]119.9117.8119.9459.6K1.31.05 
WYBDS&P 600 Gas Utilities [Industry]863.2850.9858.93.05M-0.20.02 
WYBFS&P 600 Multi Utilities [Industry]196.1191.7193.7878.7K3.41.80 
WYBHS&P 600 Water Utilities [Industry]3,0202,9562,9561.51M-331.09 
WYHBS&P 600 Utilities [Sector]1,0731,0571,06511.15M100.95 

MEMBER LOGIN

216.73.216.167
United States

GLOBAL INDICES

CodeLastChange
COMP23,349-4862.0
DJI47,3112260.5
SP5006,796250.4
INDS12,877-2271.7
CAC8,07470.1
DAX24,0501010.4
NKY50,212-1,2852.5
HSI25,935-170.1
OBX1,52540.3
AORD9,071-270.3
TWII27,717-4001.4
JKSE8,319770.9
STI4,417-60.1
ATX4,784-100.2
NZD13,621150.1
BEL4,899-220.4
BVSP153,2942,5901.7