EODData

List of Symbols for: INDEX

CodeNameHighLowCloseVolumeChange 
W0BS&P 600 Telecommunication Services4.6704.5004.51021.71M-0.1302.80 
W0BBS&P 600 Diversified Telcomm Services8.0507.6307.64019.64M-0.3404.26 
W0BDS&P 600 Wireless Telcomm Services64.3363.2564.122.07M0.630.99 
W0HBS&P 600 Telcomm Services [Sector]3.3003.2403.24045.27M-0.0501.52 
W2BS&P 600 Energy [Industry Group]341.6334.6334.746.21M-1.30.40 
W2BBS&P 600 Energy Equipment & Services130.3127.7127.722.37M-0.90.66 
W2BDS&P 600 Oil477.6466.8467.023.84M-0.70.16 
W2HBS&P 600 Energy [Sector]341.6334.6334.746.21M-1.30.40 
W3BS&P 600 Materials [Industry Group]827.4815.3816.642.11M1.50.18 
W3BBS&P 600 Chemicals [Industry]332.8327.4328.914.62M0.80.24 
W3BFS&P 600 Containers & Packaging476.9473.6474.56.55M0.20.05 
W3BHS&P 600 Metals & Mining [Industry]974.9948.3950.820.68M0.10.01 
W3BJS&P 600 Paper & Forest Products463.5442.8454.9268.7K8.11.82 
W3HBS&P 600 Materials [Sector]827.5815.3816.642.11M1.50.18 
W4BS&P 600 Capital Goods [Industry Group]3,3993,3663,38231.48M-180.53 
W4BBS&P 600 Aerospace & Defense [Industry]1,9371,9121,9331.1M-20.09 
W4BDS&P 600 Building Products [Industry]4,7584,7144,7336.55M-120.25 
W4BFS&P 600 Construction & Engineering2,6762,6372,6494.31M-291.08 
W4BHS&P 600 Electrical Equipment [Industry]7,7477,5827,6727.18M-620.80 
W4BLS&P 600 Machinery [Industry]2,3182,2922,3078.32M-100.43 
W4BNS&P 600 Trading Companies & Distributors1,5591,5451,5464.01M-120.76 
W4DS&P 600 Commercial &1,0121,0021,00924.1M20.15 
W4DBS&P 600 Commercial Services & Supplies741.5734.5739.312.79M3.20.43 
W4DDS&P 600 Professional Services [Industry]507.1501.8505.511.31M-1.00.20 
W4FS&P 600 Transportation [Industry Group]1,7791,7361,77732.35M382.21 
W4FBS&P 600 Air Freight & Logistics923.1892.3922.61.69M31.93.59 
W4FDS&P 600 Airlines [Industry]500.6483.6498.218.62M11.02.27 
W4FHS&P 600 Road & Rail [Industry]2,4872,4292,47411.81M401.65 
W4HBS&P 600 Industrials [Sector]2,5212,4992,51287.93M-40.16 
W5BS&P 600 Automobiles & Components296.8292.9293.08.79M-1.80.59 
W5BBS&P 600 Auto Components [Industry]164.7162.6162.78.39M-1.00.62 
W5BDS&P 600 Automobiles [Industry]221.4214.6215.4392.9K-0.20.08 
W5CDS&P 600 Consumer Discretionary [Sector]983.5973.0973.9117.8M2.30.24 
W5DS&P 600 Consumer Durables & Apparel1,0461,0321,03822.54M30.33 
W5DBS&P 600 Household Durables [Industry]1,0481,0321,03914.29M10.08 
W5DDS&P 600 Leisure Equipment & Products247.0241.6241.63.58M-1.60.64 
W5DFS&P 600 Textiles887.8870.4886.74.67M13.81.59 
W5FS&P 600 Consumer Services [Industry1,1221,1081,11235.99M-80.67 
W5FBS&P 600 Hotels Restaurants & Leisure1,1001,0871,08931.07M-100.93 
W5FDS&P 600 Diversified Consumer Services183.4180.1181.44.92M-0.20.12 
W5JS&P 600 Retailing [Industry Group]919.4903.1909.050.48M11.81.32 
W5JFS&P 600 Multiline Retail [Industry]97.8695.6997.189.46M1.972.07 
W5JHS&P 600 Specialty Retail [Industry]988.0970.0975.541.02M11.61.21 
W6BS&P 600 Food & Staples Retailing1,0461,0321,0343.28M-60.54 
W6BBS&P 600 Food & Staples Retailing1,0461,0321,0343.28M-60.54 
W6DS&P 600 Food Beverage & Tobacco2,2702,2442,2526.03M-40.17 
W6DBS&P 600 Beverages [Ind]86.4584.0585.53939.4K-1.581.81 
W6DDS&P 600 Food Products [Industry]2,0121,9861,9944.96M-10.05 
W6DFS&P 600 Tobacco [Industry]29.7229.3629.50128.2K0.000.00 
W6FS&P 600 Household & Personal Products2,2212,1902,2023.36M-70.33 
W6FBS&P 600 Household Products [Industry]213.8211.1212.22.6M-1.00.48 
W6FDS&P 600 Personal Products [Industry]4,7514,6474,677764.5K60.13 
W6HBS&P 600 Consumer Staples [Sector]2,2342,2152,21912.67M-70.32 
W7BS&P 600 Health Care Equipment & Services2,0001,9671,97232.97M-201.01 
W7BBS&P 600 Health Care Equipment & Supplies4,0864,0174,02213.56M-340.85 
W7BDS&P 600 Health Care Providers & Services1,6281,5981,60914.45M-130.80 
W7BFS&P 600 Health Care Technology83.8880.8881.234.95M-2.663.17 
W7DS&P 600 Pharmaceuticals4,2164,1654,19236.98M-140.34 
W7DBS&P 600 Biotechnology [Industry]2,6452,6012,62324.72M-170.66 
W7DDS&P 600 Pharmaceuticals [Industry]13,63413,50313,6268.28M720.53 
W7DFS&P 600 Life Sciences Tools & Services59.1257.5857.723.98M-0.861.47 
W7HBS&P 600 Health Care [Sector]3,3123,2713,27969.95M-220.67 
W8BS&P 600 Banks [Industry Group]655.4651.4652.822.7M-2.50.39 
W8BBS&P 600 Commercial Banks [Industry]714.1709.7711.322.7M-2.80.39 
W8DS&P 600 Diversified Financials [Industry6,1936,1276,16740.28M300.48 
W8DBS&P 600 Diversified Financial Services212.5210.3210.30-0.60.27 
W8DDS&P 600 Consumer Finance [Industry]5,5595,5025,5183.3M-230.41 
W8DFS&P 600 Capital Markets [Industry]661.4650.8660.69.39M7.61.16 
W8FS&P 600 Insurance [Industry Group]1,1561,1471,1498.27M-80.73 
W8FBS&P 600 Insurance [Industry]1,1561,1471,1498.27M-80.73 
W8HBS&P 600 Financials [Sector]1,2551,2471,25071.25M-10.09 
W9BS&P 600 Software & Services [Industry2,8032,7652,78090.58M-100.34 
W9BDS&P 600 IT Services [Industry]874.9849.2873.84.42M20.82.44 
W9BFS&P 600 Software [Industry]2,6322,5962,60686.16M-170.64 
W9DS&P 600 Technology Hardware & Equipment976.0963.9969.224.28M1.90.20 
W9DBS&P 600 Communications Equipment179.3175.4178.29.9M2.51.43 
W9DDS&P 600 Computers & Peripherals60.7058.8959.251.26M-1.542.53 
W9DFS&P 600 Electronic Equipment1,2731,2551,26313.12M-10.12 
W9FS&P 600 Semiconductors & Equipment1,9111,8851,89625.99M160.83 
W9FBS&P 600 Semiconductor & Semiconductor1,9111,8851,89625.99M160.83 
W9HBS&P 600 Information Technology [Sector]1,5501,5311,539140.84M30.20 
WABBS&P 600 Oil & Gas Drilling [Sub Ind]7.0106.8706.8707.42M-0.0300.43 
WABDS&P 600 Oil & Gas Equipment & Services160.7157.6157.714.95M-1.20.75 
WADDS&P 600 Oil & Gas Exploration &208.1202.4203.716.62M1.50.72 
WADHS&P 600 Oil & Gas Storage &262.4257.4257.80-1.50.59 
WADJS&P 600 Coal & Consumable Fuels [Sub39.6138.1938.243.06M-0.491.27 
WBBBS&P 600 Commodity Chemicals [Sub Ind]4.9704.8804.960659.6K-0.0100.20 
WBBDS&P 600 Diversified Chemicals [Sub Ind]94.8988.6590.072.38M1.131.27 
WBBFS&P 600 Fertilizers & Ag Chemicals [Sub32.9831.8831.994.98M-0.030.09 
WBBJS&P 600 Specialty Chemicals [Sub Ind]794.7781.6785.36.59M1.90.24 
WBFBS&P 600 Metal & Glass Containers [Sub504.1481.1498.02.14M18.73.89 
WBHBS&P 600 Aluminum [Sub Ind]193.7188.3189.31.76M-0.80.43 
WBHDS&P 600 Diversified Metals & Mining [Sub1,7951,7031,758252.9K261.50 
WBHJS&P 600 Steel [Sub Ind]534.3519.2519.22.37M-7.21.37 
WBJDS&P 600 Paper Products [Sub Ind]218.6208.9214.6268.7K3.81.82 
WCBBS&P 600 Aerospace & Defense [Sub Ind]1,9371,9121,9331.1M-20.09 
WCDBS&P 600 Building Products [Sub Ind]4,7584,7144,7336.55M-120.25 
WCFBS&P 600 Construction & Engineering [Sub2,6762,6372,6494.31M-291.08 
WCHBS&P 600 Electrical Components &13,10212,82412,9767.18M-1040.80 
WCLBS&P 600 Construction & Farm Machinery &1,7171,6961,706949.9K-60.34 
WCLDS&P 600 Industrial Machinery [Sub Ind]2,1982,1712,1866.76M-100.45 
WCNBS&P 600 Trading Companies & Distributors1,5591,5451,5464.01M-120.76 
WDBBS&P 600 Commercial Printing [Sub Ind]91.2290.2390.59286.6K0.140.15 
WDBJS&P 600 Environmental & Facilities513.8507.8512.81.83M3.40.67 
WDBLS&P 600 Office Services & Supplies [Sub163.0160.1160.83.44M-1.71.03 
WDBNS&P 600 Diversified Support Services246.2240.7246.15.0M4.41.82 
WDBPS&P 600 -Security & Alarm Services330.3324.2325.50-0.30.09 
WDDBS&P 600 Human Resource &258.4254.3257.36.19M0.80.30 
WDDDS&P 600 Research & Consulting Services348.6340.4348.22.89M-4.51.27 
WEBBS&P 600 Air Freight & Logistics [Sub923.1892.3922.61.69M31.93.59 
WEDBS&P 600 Airlines [Sub Ind]500.6483.6498.218.62M11.02.27 
WFBBS&P 600 Auto Parts & Equipment [Sub Ind]152.1150.2150.38.39M-0.90.62 
WFDBS&P 600 Automobile Manufacturers [Sub221.4214.6215.4392.9K-0.20.08 
WGBBS&P 600 Consumer Electronics [Sub Ind]53.8652.5753.861.12M1.102.08 
WGBDS&P 600 Home Furnishings [Sub Ind]338.9330.7330.72.58M-4.21.26 
WGBFS&P 600 Homebuilding [Sub Ind]2,3362,2992,3163.27M20.07 
WGBHS&P 600 Household Appliances [Sub Ind]125.8121.8123.5495.1K-0.30.24 
WGBJS&P 600 Housewares & Specialties [Sub39.9938.8839.2000.320.82 
WGDBS&P 600 Leisure Products [Sub Ind]257.1251.5251.53.58M-1.60.64 
WGFBS&P 600 Apparel301.5295.1300.92.43M4.81.64 
WGFDS&P 600 Footwear [Sub Ind]3,3143,2333,2972.24M491.52 
WHBBS&P 600 Casinos & Gaming [Sub Ind]1,7141,6981,7018.7M-30.16 
WHBDS&P 600 Hotels43.5542.0142.010-0.511.20 
WHBHS&P 600 Restaurants [Sub Ind]1,5351,5051,50914.82M-261.67 
WHDBS&P 600 Education Services [Sub Ind]79.6177.9278.913.27M-0.020.03 
WHDDS&P 600 Specialized Consumer Services33.6933.0033.151.65M-0.100.30 
WIG110,600109,717109,9770-950.09 
WIGT2,9772,9412,9500-90.31 
WILS68,83668,45068,5600980.14 
WJHBS&P 600 Apparel Retail [Sub Ind]584.0569.0573.228.98M14.42.57 
WJHHS&P 600 Specialty Stores [Sub Ind]624.5611.8617.36.55M4.70.76 
WJHJS&P 600 Automotive Retail [Sub Ind]715.1701.6703.45.5M1.00.14 
WKBDS&P 600 Food Distributors [Sub Ind]542.0532.1533.81.54M-5.30.98 
WKBFS&P 600 Food Retail [Sub Ind]54.4553.0653.441.59M-0.190.35 
WLDBS&P 600 Agricultural Products [Sub Ind]173.6171.7173.1195.8K0.90.54 
WLDFS&P 600 Packaged Foods & Meats [Sub Ind]1,1511,1351,1404.77M-10.10 
WLFBS&P 600 Tobacco [Sub Ind]29.7229.3629.50128.2K0.000.00 
WMBBS&P 600 Household Products [Sub Ind]213.8211.1212.22.6M-1.00.48 
WMDBS&P 600 Personal Products [Sub Ind]4,7514,6474,677764.5K60.13 
WNBBS&P 600 Health Care Equipment [Sub Ind]4,1564,0844,0869.28M-410.98 
WNBDS&P 600 Health Care Supplies [Sub Ind]2,6752,6202,6374.28M-130.51 
WNDBS&P 600 Health Care Distributors [Sub222.8216.3219.5506.6K0.90.43 
WNDCS&P 600 Health Care Services [Sub Ind]1,4081,3781,3876.53M-171.24 
WNDDS&P 600 Health Care Facilities [Sub Ind]96.8594.1596.196.16M0.150.16 
WNDFS&P 600 Managed Health Care [Sub Ind]146.5143.8144.50-0.80.54 
WNFBS&P 600 Health Care Technology [Sub Ind]83.8880.8881.234.95M-2.663.17 
WOBBS&P 600 Biotechnology [Sub Ind]2,6452,6012,62324.72M-170.66 
WODBS&P 600 Pharmaceuticals [Sub Ind]13,63413,50313,6268.28M720.53 
WOFBS&P 600 Life Sciences Tools & Services59.1257.5857.723.98M-0.861.47 
WPBCS&P 600 Regional Banks [Sub Ind]160.7159.7160.022.7M-0.60.39 
WQBHS&P 600 Specialized Finance [Sub Ind]112.0109.9110.0970.0K-0.50.48 
WQDBS&P 600 Consumer Finance [Sub Ind]5,5595,5025,5183.3M-230.41 
WQFBS&P 600 Asset Management & Custody Banks137.5135.2136.74.28M1.00.73 
WQFDS&P 600 Investment Banking & Brokerage953.5931.0953.14.3M18.41.97 
WRBBS&P 600 Insurance Brokers [Sub Ind]116.8113.0115.001.10.93 
WRBDS&P 600 Life & Health Insurance [Sub239.8237.4238.44.42M0.60.24 
WRBFS&P 600-Multi-Line Insurance [Sub Ind]304.2291.8293.8334.5K-6.32.09 
WRBHS&P 600 Property & Casualty Insurance1,4901,4721,4752.45M-181.19 
WTDBS&P 600 IT Consulting & Other Services290.9283.8286.92.6M1.30.44 
WTFBS&P 600 Application Software [Sub Ind]2,8282,7872,79981.9M-240.84 
WTFDS&P 600 Systems Software [Sub Ind]3,0412,9843,0104.26M180.61 
WUBDS&P 600 Communications Equipment [Sub88.9187.0088.389.9M1.241.42 
WUFBS&P 600 Electronic Equipment &1,4561,4351,4446.9M-20.16 
WUFCS&P 600 Electronic Components [Sub Ind]278.5273.7276.12.08M-0.10.02 
WUFDS&P 600 Electronic Manufacturing2,0692,0372,0503.4M-10.02 
WUFFS&P 600 Technology Distributors [Sub941.7930.0936.5734.5K-2.90.31 
WVBBS&P 600 Semiconductor Equipment [Sub761.0749.0750.519.46M3.60.48 
WVBDS&P 600 Semiconductors [Sub Ind]2,7332,6902,7196.53M291.09 
WWBBS&P 600 Alternative Carriers [Sub Ind]142.4133.9134.217.76M-6.94.90 
WWBDS&P 600 Integrated3.0402.9903.0001.87M-0.0300.99 
WWDBS&P 600 Wireless64.3363.2564.122.07M0.630.99 
WXBBS&P 600 Electric Utilities [Sub Ind]116.1114.5115.6229.8K-0.50.46 
WXDBS&P 600 Gas Utilities [Sub Ind]852.8842.5848.62.98M-3.30.39 
WXFBS&P 600 Multi-Utilities [Sub Ind]190.6188.3189.6615.4K0.00.02 
WXHBS&P 600 Water Utilities [Sub Ind]2,9272,8602,9081.41M311.09 
WYBS&P 600 Utilities [Industry Group]1,0471,0371,0446.19M00.02 
WYBBS&P 600 Electric Utilities [Industry]116.1114.5115.6229.8K-0.50.46 
WYBDS&P 600 Gas Utilities [Industry]852.8842.5848.62.98M-3.30.39 
WYBFS&P 600 Multi Utilities [Industry]190.6188.3189.6615.4K0.00.02 
WYBHS&P 600 Water Utilities [Industry]2,9272,8602,9081.41M311.09 
WYHBS&P 600 Utilities [Sector]1,0471,0371,0446.19M00.02 

MEMBER LOGIN

216.73.216.141
United States

GLOBAL INDICES

CodeLastChange
COMP23,578730.3
DJI47,9551040.2
SP5006,870130.2
INDS12,604-150.1
CAC8,115-70.1
DAX24,0281460.6
NKY50,492-5371.1
HSI26,0851490.6
OBX1,54750.3
AORD8,926190.2
TWII27,9811850.7
JKSE8,633-70.1
STI4,531-40.1
ATX5,082-100.2
NZD13,484-320.2
BEL5,030160.3
BVSP157,369-7,0864.3