EODData

List of Symbols for: INDEX

CodeNameHighLowCloseVolumeChange 
W0BS&P 600 Telecommunication Services4.5904.4504.47026.88M-0.1503.25 
W0BBS&P 600 Diversified Telcomm Services8.0307.6707.78021.44M-0.3103.83 
W0BDS&P 600 Wireless Telcomm Services61.0459.2359.455.44M-1.171.93 
W0HBS&P 600 Telcomm Services [Sector]3.3303.2703.29045.51M-0.0501.50 
W2BS&P 600 Energy [Industry Group]327.1319.8323.457.09M-2.60.80 
W2BBS&P 600 Energy Equipment & Services126.1124.1125.724.74M-0.10.10 
W2BDS&P 600 Oil452.3439.1443.932.35M-6.51.45 
W2HBS&P 600 Energy [Sector]327.3319.8323.457.09M-2.60.80 
W3BS&P 600 Materials [Industry Group]861.0843.2849.646.63M-3.90.46 
W3BBS&P 600 Chemicals [Industry]344.5337.1338.619.54M-3.61.06 
W3BFS&P 600 Containers & Packaging488.5484.0487.74.49M2.10.43 
W3BHS&P 600 Metals & Mining [Industry]1,0289961,01122.1M10.11 
W3BJS&P 600 Paper & Forest Products482.1466.0480.3496.2K12.22.61 
W3HBS&P 600 Materials [Sector]862.9843.1849.646.63M-3.90.46 
W4BS&P 600 Capital Goods [Industry Group]3,4833,4493,45237.17M-90.27 
W4BBS&P 600 Aerospace & Defense [Industry]2,0131,9901,9991.26M50.25 
W4BDS&P 600 Building Products [Industry]4,9104,8484,8668.81M-150.32 
W4BFS&P 600 Construction & Engineering2,6782,6462,6554.92M120.46 
W4BHS&P 600 Electrical Equipment [Industry]7,7707,4827,4984.9M-2182.83 
W4BLS&P 600 Machinery [Industry]2,3912,3682,36910.09M-70.31 
W4BNS&P 600 Trading Companies & Distributors1,5951,5801,5857.19M-50.29 
W4DS&P 600 Commercial &1,0511,0371,03924.37M-50.49 
W4DBS&P 600 Commercial Services & Supplies773.1761.6762.915.24M-0.70.09 
W4DDS&P 600 Professional Services [Industry]527.5517.9519.79.14M-5.51.05 
W4FS&P 600 Transportation [Industry Group]1,8581,8221,84033.06M-40.21 
W4FBS&P 600 Air Freight & Logistics959.5939.4958.11.53M11.21.18 
W4FDS&P 600 Airlines [Industry]521.2503.9506.821.24M-5.61.10 
W4FHS&P 600 Road & Rail [Industry]2,6182,5572,58810.03M-200.75 
W4HBS&P 600 Industrials [Sector]2,5952,5692,57194.61M-80.30 
W5BS&P 600 Automobiles & Components307.0302.7304.910.69M0.10.04 
W5BBS&P 600 Auto Components [Industry]170.5168.0169.310.14M0.00.02 
W5BDS&P 600 Automobiles [Industry]227.8222.2223.9544.8K1.50.66 
W5CDS&P 600 Consumer Discretionary [Sector]1004.1994.9997.4128.79M-1.50.15 
W5DS&P 600 Consumer Durables & Apparel1,0491,0311,03724.38M-30.33 
W5DBS&P 600 Household Durables [Industry]1,0631,0411,04616.15M-80.73 
W5DDS&P 600 Leisure Equipment & Products245.2240.8243.82.31M1.90.78 
W5DFS&P 600 Textiles861.0845.5855.35.93M6.00.70 
W5FS&P 600 Consumer Services [Industry1,1561,1431,14951.59M10.11 
W5FBS&P 600 Hotels Restaurants & Leisure1,1321,1151,12546.66M-60.53 
W5FDS&P 600 Diversified Consumer Services189.9185.7187.74.93M2.81.51 
W5JS&P 600 Retailing [Industry Group]947.1937.2937.642.13M-2.70.28 
W5JFS&P 600 Multiline Retail [Industry]97.8595.7495.817.22M-2.412.45 
W5JHS&P 600 Specialty Retail [Industry]1,0221,0121,01334.91M00.03 
W6BS&P 600 Food & Staples Retailing1,0581,0461,0574.74M100.92 
W6BBS&P 600 Food & Staples Retailing1,0581,0461,0574.74M100.92 
W6DS&P 600 Food Beverage & Tobacco2,3342,3032,3239.85M220.97 
W6DBS&P 600 Beverages [Ind]87.1584.5486.61834.4K-0.320.37 
W6DDS&P 600 Food Products [Industry]2,0682,0382,0568.83M211.04 
W6DFS&P 600 Tobacco [Industry]31.0430.3230.88186.2K0.411.35 
W6FS&P 600 Household & Personal Products2,3162,2902,3023.03M60.28 
W6FBS&P 600 Household Products [Industry]225.7222.1223.72.14M1.20.55 
W6FDS&P 600 Personal Products [Industry]4,8074,7194,768893.1K-270.56 
W6HBS&P 600 Consumer Staples [Sector]2,2972,2762,29017.63M180.78 
W7BS&P 600 Health Care Equipment & Services2,0051,9801,98145.25M-110.57 
W7BBS&P 600 Health Care Equipment & Supplies4,1164,0504,05520.17M-250.62 
W7BDS&P 600 Health Care Providers & Services1,6391,6111,62117.57M-110.68 
W7BFS&P 600 Health Care Technology79.5977.6878.427.52M0.280.36 
W7DS&P 600 Pharmaceuticals4,3094,2364,25743.31M-70.15 
W7DBS&P 600 Biotechnology [Industry]2,6972,6402,66126.21M-60.24 
W7DDS&P 600 Pharmaceuticals [Industry]14,00113,84813,85813.15M-30.02 
W7DFS&P 600 Life Sciences Tools & Services60.0058.1059.033.95M0.100.17 
W7HBS&P 600 Health Care [Sector]3,3493,3093,31388.56M-120.36 
W8BS&P 600 Banks [Industry Group]682.5675.3678.231.4M2.50.37 
W8BBS&P 600 Commercial Banks [Industry]743.6735.7738.931.4M2.80.37 
W8DS&P 600 Diversified Financials [Industry6,3586,2926,30061.25M-310.49 
W8DBS&P 600 Diversified Financial Services220.2217.6218.30-0.60.28 
W8DDS&P 600 Consumer Finance [Industry]5,9715,8645,8744.08M-681.15 
W8DFS&P 600 Capital Markets [Industry]675.4665.9666.611.24M-3.70.55 
W8FS&P 600 Insurance [Industry Group]1,2081,1911,19810.67M30.24 
W8FBS&P 600 Insurance [Industry]1,2081,1911,19810.67M30.24 
W8HBS&P 600 Financials [Sector]1,3001,2871,291103.32M00.01 
W9BS&P 600 Software & Services [Industry2,8492,7482,749111.01M-903.16 
W9BDS&P 600 IT Services [Industry]907.6878.6883.35.33M-11.81.31 
W9BFS&P 600 Software [Industry]2,6682,5692,570105.67M-903.37 
W9DS&P 600 Technology Hardware & Equipment979.0962.7963.023.19M-7.60.79 
W9DBS&P 600 Communications Equipment180.6175.9178.28.71M-0.40.25 
W9DDS&P 600 Computers & Peripherals57.6956.0356.441.2M0.180.32 
W9DFS&P 600 Electronic Equipment1,2761,2521,25313.28M-120.93 
W9FS&P 600 Semiconductors & Equipment1,9081,8641,87723.45M-10.04 
W9FBS&P 600 Semiconductor & Semiconductor1,9081,8641,87723.45M-10.04 
W9HBS&P 600 Information Technology [Sector]1,5581,5241,525157.64M-211.33 
WABBS&P 600 Oil & Gas Drilling [Sub Ind]6.5306.4206.49011.9M-0.0300.46 
WABDS&P 600 Oil & Gas Equipment & Services157.8155.4157.512.84M0.10.04 
WADDS&P 600 Oil & Gas Exploration &193.2186.1188.319.99M-4.12.14 
WADHS&P 600 Oil & Gas Storage &250.9247.5249.30-0.70.26 
WADJS&P 600 Coal & Consumable Fuels [Sub39.2937.4138.165.93M-0.601.55 
WBBBS&P 600 Commodity Chemicals [Sub Ind]5.2205.0705.150972.3K0.0300.59 
WBBDS&P 600 Diversified Chemicals [Sub Ind]91.8483.4883.553.45M-8.299.03 
WBBFS&P 600 Fertilizers & Ag Chemicals [Sub33.4630.9631.616.81M-1.905.67 
WBBJS&P 600 Specialty Chemicals [Sub Ind]824.5809.5813.18.31M-5.10.63 
WBFBS&P 600 Metal & Glass Containers [Sub542.9533.6539.12.53M5.51.04 
WBHBS&P 600 Aluminum [Sub Ind]197.5192.8195.01.64M0.50.26 
WBHDS&P 600 Diversified Metals & Mining [Sub1,7931,7471,768137.2K-261.44 
WBHJS&P 600 Steel [Sub Ind]539.5524.2535.22.71M2.40.45 
WBJDS&P 600 Paper Products [Sub Ind]227.4219.8226.5496.2K5.82.61 
WCBBS&P 600 Aerospace & Defense [Sub Ind]2,0131,9901,9991.26M50.25 
WCDBS&P 600 Building Products [Sub Ind]4,9104,8484,8668.81M-150.32 
WCFBS&P 600 Construction & Engineering [Sub2,6782,6462,6554.92M120.46 
WCHBS&P 600 Electrical Components &13,14212,65512,6824.9M-3702.83 
WCLBS&P 600 Construction & Farm Machinery &1,7331,7061,7151.37M-80.44 
WCLDS&P 600 Industrial Machinery [Sub Ind]2,2732,2512,2537.68M-50.24 
WCNBS&P 600 Trading Companies & Distributors1,5951,5801,5857.19M-50.29 
WDBBS&P 600 Commercial Printing [Sub Ind]95.9494.0794.79549.7K0.510.54 
WDBJS&P 600 Environmental & Facilities534.3524.1527.32.54M0.40.07 
WDBLS&P 600 Office Services & Supplies [Sub167.7165.9166.24.15M-0.70.42 
WDBNS&P 600 Diversified Support Services262.6256.6257.14.9M-0.30.10 
WDBPS&P 600 -Security & Alarm Services330.1320.8323.60-1.20.35 
WDDBS&P 600 Human Resource &274.0267.9268.85.47M-3.21.19 
WDDDS&P 600 Research & Consulting Services360.4348.4353.91.94M-4.51.24 
WEBBS&P 600 Air Freight & Logistics [Sub959.5939.4958.11.53M11.21.18 
WEDBS&P 600 Airlines [Sub Ind]521.2503.9506.821.24M-5.61.10 
WFBBS&P 600 Auto Parts & Equipment [Sub Ind]157.5155.2156.410.14M0.00.02 
WFDBS&P 600 Automobile Manufacturers [Sub227.8222.2223.9544.8K1.50.66 
WGBBS&P 600 Consumer Electronics [Sub Ind]52.3150.8651.55984.0K-0.260.50 
WGBDS&P 600 Home Furnishings [Sub Ind]342.8337.9341.83.44M-0.50.15 
WGBFS&P 600 Homebuilding [Sub Ind]2,3772,3202,3324.42M-190.80 
WGBHS&P 600 Household Appliances [Sub Ind]127.8122.1124.51.21M-0.70.53 
WGBJS&P 600 Housewares & Specialties [Sub40.9938.6739.730-0.421.05 
WGDBS&P 600 Leisure Products [Sub Ind]255.1250.6253.72.31M2.00.78 
WGFBS&P 600 Apparel281.6275.8278.83.52M0.80.30 
WGFDS&P 600 Footwear [Sub Ind]3,3843,3053,3662.41M411.25 
WHBBS&P 600 Casinos & Gaming [Sub Ind]1,7801,7401,77615.51M-150.86 
WHBDS&P 600 Hotels39.4338.0138.9100.000.00 
WHBHS&P 600 Restaurants [Sub Ind]1,5871,5581,56518.55M-20.16 
WHDBS&P 600 Education Services [Sub Ind]82.2479.6780.742.7M1.251.57 
WHDDS&P 600 Specialized Consumer Services35.2234.6735.042.23M0.481.39 
WIG115,517113,456115,36901,5711.38 
WIGT3,1463,0693,1370581.88 
WILS68,53367,91768,0390-1690.25 
WJHBS&P 600 Apparel Retail [Sub Ind]625.0611.4618.720.76M9.61.57 
WJHHS&P 600 Specialty Stores [Sub Ind]643.8633.8634.26.62M-8.01.24 
WJHJS&P 600 Automotive Retail [Sub Ind]718.5704.2706.07.53M-5.80.82 
WKBDS&P 600 Food Distributors [Sub Ind]557.8550.2556.82.12M8.01.46 
WKBFS&P 600 Food Retail [Sub Ind]51.8449.7649.762.47M-1.282.51 
WLDBS&P 600 Agricultural Products [Sub Ind]180.4177.1179.6375.8K2.01.13 
WLDFS&P 600 Packaged Foods & Meats [Sub Ind]1,1831,1651,1758.45M121.03 
WLFBS&P 600 Tobacco [Sub Ind]31.0430.3230.88186.2K0.411.35 
WMBBS&P 600 Household Products [Sub Ind]225.7222.1223.72.14M1.20.55 
WMDBS&P 600 Personal Products [Sub Ind]4,8074,7194,768893.1K-270.56 
WNBBS&P 600 Health Care Equipment [Sub Ind]4,1614,0714,07811.64M-290.71 
WNBDS&P 600 Health Care Supplies [Sub Ind]2,7472,7142,7248.52M-110.40 
WNDBS&P 600 Health Care Distributors [Sub245.4237.5239.31.21M-3.01.25 
WNDCS&P 600 Health Care Services [Sub Ind]1,3921,3631,3749.64M-151.06 
WNDDS&P 600 Health Care Facilities [Sub Ind]98.8597.2998.195.23M0.520.53 
WNDFS&P 600 Managed Health Care [Sub Ind]161.4157.2158.50-2.21.39 
WNFBS&P 600 Health Care Technology [Sub Ind]79.5977.6878.427.52M0.280.36 
WOBBS&P 600 Biotechnology [Sub Ind]2,6972,6402,66126.21M-60.24 
WODBS&P 600 Pharmaceuticals [Sub Ind]14,00113,84813,85813.15M-30.02 
WOFBS&P 600 Life Sciences Tools & Services60.0058.1059.033.95M0.100.17 
WPBCS&P 600 Regional Banks [Sub Ind]167.3165.5166.231.4M0.60.37 
WQBHS&P 600 Specialized Finance [Sub Ind]108.9106.8107.9891.4K-0.50.42 
WQDBS&P 600 Consumer Finance [Sub Ind]5,9715,8645,8744.08M-681.15 
WQFBS&P 600 Asset Management & Custody Banks139.1137.1137.34.25M-0.60.46 
WQFDS&P 600 Investment Banking & Brokerage967.7951.4951.76.02M-6.40.67 
WRBBS&P 600 Insurance Brokers [Sub Ind]118.6115.2115.50-2.21.88 
WRBDS&P 600 Life & Health Insurance [Sub254.5248.8250.55.94M1.70.68 
WRBFS&P 600-Multi-Line Insurance [Sub Ind]311.5306.0310.2271.8K-0.30.09 
WRBHS&P 600 Property & Casualty Insurance1,5421,5281,5373.2M50.32 
WTDBS&P 600 IT Consulting & Other Services313.2307.5309.03.43M3.81.24 
WTFBS&P 600 Application Software [Sub Ind]2,8602,7482,750101.18M-1003.50 
WTFDS&P 600 Systems Software [Sub Ind]3,1303,0303,0404.5M-802.55 
WUBDS&P 600 Communications Equipment [Sub89.5787.2688.398.71M-0.220.25 
WUFBS&P 600 Electronic Equipment &1,4431,4241,4246.11M-60.40 
WUFCS&P 600 Electronic Components [Sub Ind]281.7271.9276.02.57M-4.01.44 
WUFDS&P 600 Electronic Manufacturing2,1192,0532,0573.6M-271.30 
WUFFS&P 600 Technology Distributors [Sub934.9910.4916.51.0M-19.32.06 
WVBBS&P 600 Semiconductor Equipment [Sub775.6755.7764.316.22M-3.90.50 
WVBDS&P 600 Semiconductors [Sub Ind]2,6802,6232,6317.23M90.33 
WWBBS&P 600 Alternative Carriers [Sub Ind]138.7131.9133.616.89M-6.74.77 
WWBDS&P 600 Integrated3.4403.3303.4104.55M0.0300.89 
WWDBS&P 600 Wireless61.0459.2359.455.44M-1.171.93 
WXBBS&P 600 Electric Utilities [Sub Ind]119.6117.7119.4583.7K1.31.10 
WXDBS&P 600 Gas Utilities [Sub Ind]855.9841.2851.72.19M-1.40.16 
WXFBS&P 600 Multi-Utilities [Sub Ind]192.2188.9191.51.28M1.50.80 
WXHBS&P 600 Water Utilities [Sub Ind]2,9442,8652,9152.38M-100.33 
WYBS&P 600 Utilities [Industry Group]1,0531,0361,0497.52M30.32 
WYBBS&P 600 Electric Utilities [Industry]119.6117.7119.4583.7K1.31.10 
WYBDS&P 600 Gas Utilities [Industry]855.9841.2851.72.19M-1.40.16 
WYBFS&P 600 Multi Utilities [Industry]192.2188.9191.51.28M1.50.80 
WYBHS&P 600 Water Utilities [Industry]2,9442,8652,9152.38M-100.33 
WYHBS&P 600 Utilities [Sector]1,0531,0361,0497.52M30.32 

MEMBER LOGIN

216.73.216.120
United States

GLOBAL INDICES

CodeLastChange
COMP23,057-1380.6
DJI48,417-410.1
SP5006,817-110.2
INDS12,599-10.0
CAC8,125560.7
DAX24,230430.2
NKY50,168-6681.3
HSI25,629-3481.3
OBX1,56150.3
AORD8,924-600.7
TWII27,867-3311.2
JKSE8,650-110.1
STI4,58930.1
ATX5,171681.3
NZD13,407110.1
BEL5,006200.4
BVSP162,4821,7151.1