EODData

List of Symbols for: INDEX

CodeNameHighLowCloseVolumeChange 
V0HBS&P 400 Telcomm Services [Sector]171.1168.3168.818.13M1.00.57 
V2BS&P 400 Energy [Industry Group]513.0503.8508.446.06M10.92.18 
V2BBS&P 400 Energy Equipment & Services322.7316.4317.79.04M3.10.98 
V2BDS&P 400 Oil660.2647.5655.037.02M17.02.66 
V2HBS&P 400 Energy [Sector]513.0503.7508.446.06M10.92.18 
V3BS&P 400 Materials [Industry Group]725.9712.7716.394.74M-8.01.10 
V3BBS&P 400 Chemicals [Industry]581.9566.1568.413.19M-5.91.03 
V3BDS&P 400 Construction Materials1,9951,9321,936627.1K-532.65 
V3BFS&P 400 Containers & Packaging517.6504.3506.48.7M-7.21.39 
V3BHS&P 400 Metals & Mining [Industry]433.3426.2429.872.22M-3.70.85 
V3BJS&P 400 Paper & Forest Products170.6164.3166.81.95M4.93.01 
V3HBS&P 400 Materials [Sector]725.9712.7716.394.74M-8.01.10 
V4BS&P 400 Capital Goods [Industry Group]4,2134,1284,14260.79M-751.77 
V4BBS&P 400 Aerospace & Defense [Industry]46,07245,13545,29212.01M-1,0832.34 
V4BDS&P 400 Building Products [Industry]2,3152,2572,2707.86M-291.24 
V4BFS&P 400 Construction & Engineering1,9711,9261,9346.52M-442.25 
V4BHS&P 400 Electrical Equipment [Industry]6,7876,5206,5408.59M-2834.15 
V4BLS&P 400 Machinery [Industry]1,3051,2821,28721.65M-100.76 
V4BNS&P 400 Trading Companies & Distributors3,5813,5213,5434.16M-50.14 
V4DS&P 400 Commercial & Professional958.6950.9954.017.39M10.51.12 
V4DBS&P 400 Commercial Services & Supplies1,4591,4431,4464.12M50.37 
V4DDS&P 400 Professional Services [Industry]218.3215.9217.513.28M3.51.64 
V4FS&P 400 Transportation [Industry Group]1,6691,6451,647166.77M-110.65 
V4FBS&P 400 Air Freight & Logistics239.3229.0230.00-7.63.20 
V4FDS&P 400 Airlines [Industry]127.4122.2122.90-5.54.28 
V4FFS&P 400 Marine [Industry]453.8445.5446.9402.6K-3.10.69 
V4FHS&P 400 Road & Rail [Industry]1,6071,5771,5908.8M70.47 
V4HBS&P 400 Industrials [Sector]2,8152,7682,776244.96M-351.24 
V5BS&P 400 Automobiles & Components351.9345.8346.17.55M-3.00.86 
V5BBS&P 400 Auto Components [Industry]137.6135.4135.64.72M-1.30.96 
V5BDS&P 400 Automobiles [Industry]399.9386.0386.12.83M-1.30.33 
V5CDS&P 400 Consumer Discretionary [Sector]1,3071,2851,287105.74M-30.25 
V5DS&P 400 Consumer Durables & Apparel1,3601,3241,32730.15M-171.24 
V5DBS&P 400 Household Durables [Industry]1,5431,4961,5028.97M-261.73 
V5DDS&P 400 Leisure Equipment & Products211.8207.2207.310.09M0.20.10 
V5DFS&P 400 Textiles3,9363,8353,83611.08M-401.04 
V5FS&P 400 Consumer Services [Industry1,0981,0851,08822.65M40.34 
V5FBS&P 400 Hotels Restaurants & Leisure1,0611,0411,04517.86M-60.56 
V5FDS&P 400 Diversified Consumer Services239.1235.0238.94.79M7.43.20 
V5JS&P 400 Retailing [Industry Group]1,9011,8651,86945.4M20.12 
V5JFS&P 400 Multiline Retail [Industry]2,0271,9791,9936.62M130.64 
V5JHS&P 400 Specialty Retail [Industry]1,1941,1711,17438.78M10.08 
V6BS&P 400 Food & Staples Retailing9,7609,6729,69216.48M280.29 
V6BBS&P 400 Food & Staples Retailing9,7609,6729,69216.48M280.29 
V6DS&P 400 Food Beverage & Tobacco2,0301,9982,00113.68M10.04 
V6DDS&P 400 Food Products [Industry]886.8876.2878.45.09M9.21.06 
V6FS&P 400 Household & Personal Products500.0476.8483.22.11M-10.62.15 
V6HBS&P 400 Consumer Staples [Sector]3,1913,1573,15932.28M30.11 
V7BS&P 400 Health Care Equipment & Services1,8221,8001,80430.13M-30.16 
V7BBS&P 400 Health Care Equipment & Supplies2,8732,8332,86613.45M270.96 
V7BDS&P 400 Health Care Providers & Services1,3441,3161,31914.59M-141.04 
V7BFS&P 400 - Health Care Technology69.2467.3668.5001.602.39 
V7DS&P 400 Pharmaceuticals [Industry Group]5,1335,0855,10635.09M-661.27 
V7DBS&P 400 Biotechnology [Industry]6,5286,4476,48117.27M-1301.96 
V7DDS&P 400 Pharmaceuticals [Industry]1,7041,6691,6794.05M-170.97 
V7DFS&P 400 Life Sciences Tools & Services807.6795.5802.213.77M-2.40.30 
V7HBS&P 400 Health Care [Sector]3,0032,9752,98365.22M-270.90 
V8BS&P 400 Banks [Industry Group]630.0623.7628.448.68M0.60.10 
V8BBS&P 400 Commercial Banks [Industry]845.2836.8843.148.68M0.80.10 
V8DS&P 400 Diversified Financials [Industry2,3722,3422,35243.35M00.02 
V8DBS&P 400 Diversified Financial Services120.7119.6120.401.51.26 
V8DFS&P 400 Capital Markets [Industry]1,1891,1671,1768.21M-40.33 
V8FS&P 400 Insurance [Industry Group]3,5843,5393,5789.96M601.72 
V8FBS&P 400 Insurance [Industry]3,5843,5393,5789.96M601.72 
V8HBS&P 400 Financials [Sector]1,7171,7021,713101.98M80.44 
V9BS&P 400 Software & Services [Industry8,7208,5098,653122.09M740.86 
V9BDS&P 400 IT Services [Industry]1,5301,4801,5168.51M40.30 
V9BFS&P 400 Software [Industry]8,4468,2708,381113.58M1021.23 
V9DS&P 400 Technology Hardware & Equipment7,6987,4767,51616.95M-2343.02 
V9DBS&P 400 Communications Equipment90.9286.2886.750-4.585.01 
V9DDS&P 400 Computers & Peripherals2,2752,1552,1852.21M-1155.00 
V9DFS&P 400 Electronic Equipment2,7522,6762,68911.1M-692.49 
V9FS&P 400 Semiconductors & Equipment5,4395,2885,32720.1M-2744.90 
V9FBS&P 400 Semiconductor & Semiconductor5,4395,2885,32720.1M-2744.90 
V9HBS&P 400 Information Technology [Sector]9,7849,5779,635159.13M-2342.37 
VABBS&P 400 Oil & Gas Drilling [Sub Ind]135.2129.5133.203.42.58 
VABDS&P 400 Oil & Gas Equipment & Services399.1391.4392.28.03M3.10.79 
VADDS&P 400 Oil & Gas Exploration &402.4393.9398.428.49M10.12.61 
VADFS&P 400 Oil & Gas Refining & Marketing221.4214.4220.35.68M11.65.56 
VBBBS&P 400 Commodity Chemicals [Sub Ind]219.1213.6215.94.55M2.31.06 
VBBFS&P 400 Fertilizers & Agricultural158.1152.7152.7637.3K-3.82.40 
VBBJS&P 400 Specialty Chemicals [Sub Ind]689.2669.3671.58.01M-9.61.41 
VBDBS&P 400 Construction Materials [Sub Ind]1,9951,9321,936627.1K-532.65 
VBFBS&P 400 Metal & Glass Containers [Sub222.2216.4217.52.5M-2.51.11 
VBFDS&P 400 Paper Packaging [Sub Ind]417.2402.9403.56.2M-9.22.24 
VBHDS&P 400-Diversified Metals & Mining [Sub70.8866.9167.604.02M-3.715.20 
VBHFS&P 400 Gold [Sub Ind]251.6246.2249.812.06M-5.32.08 
VBHJS&P 400 Steel [Sub Ind]575.0561.9569.326.39M10.71.92 
VBJBS&P 400 Forest Products [Sub Ind]414.9399.6405.71.95M11.93.01 
VCBBS&P 400 Aerospace & Defense [Sub Ind]46,07245,13545,29212.01M-1,0832.34 
VCDBS&P 400 Building Products [Sub Ind]2,3152,2572,2707.86M-291.24 
VCFBS&P 400 Construction & Engineering [Sub1,9711,9261,9346.52M-442.25 
VCHBS&P 400 Electrical Components &6,7876,5206,5408.59M-2834.15 
VCLBS&P 400 Construction & Farm Machinery &625.4610.9614.52.28M-2.30.37 
VCLDS&P 400 Industrial Machinery [Sub Ind]1,6531,6211,6279.58M-150.93 
VCNBS&P 400 Trading Companies & Distributors3,5813,5213,5434.16M-50.14 
VDBJS&P 400 Environmental & Facilities2,8282,7872,7872.74M30.10 
VDBLS&P 400 Office Services & Supplies [Sub384.6374.9377.7244.8K-4.61.20 
VDBNS&P 400 - Diversified Support Services140.8138.9140.2737.3K0.80.60 
VDBPS&P 400 - Security & Alarm Services [Sub133.3128.7132.6397.9K3.93.05 
VDDBS&P 400 Human Resource & Employment124.3119.8123.7645.4K6.05.06 
VDDDS&P 400 Research & Consulting Services230.7228.1228.902.10.91 
VEBBS&P 400 Air Freight & Logistics [Sub239.3229.0230.00-7.63.20 
VEDBS&P 400 Airlines [Sub Ind]127.4122.2122.90-5.54.28 
VEFBS&P 400 Marine [Sub Ind]453.8445.5446.9402.6K-3.10.69 
VFBBS&P 400 Auto Parts & Equipment [Sub Ind]171.5168.8168.94.72M-1.60.96 
VFDBS&P 400 Automobile Manufacturers [Sub321.4310.4310.5653.9K-3.91.23 
VGBDS&P 400 Home Furnishings [Sub Ind]1,3501,2841,2931.74M-322.43 
VGBFS&P 400 Homebuilding [Sub Ind]1,8161,7811,7893.53M-160.90 
VGDBS&P 400 Leisure Products [Sub Ind]306.5299.8299.910.09M0.30.11 
VGFBS&P 400 Apparel444.3433.1433.210.3M-3.00.68 
VGFDS&P 400 Footwear [Sub Ind]961.5930.5932.2774.5K-16.61.75 
VHBBS&P 400 Casinos & Gaming [Sub Ind]427.7417.6417.91.44M-5.81.36 
VHBFS&P 400 Leisure Facilities [Sub Ind]52.1751.0051.350-0.100.19 
VHBHS&P 400 Restaurants [Sub Ind]1,2091,1891,19710.53M40.32 
VHDBS&P 400 Education Services [Sub Ind]54.5553.0154.551.1M1.863.53 
VHDDS&P 400 Specialized Consumer Services527.7518.3526.33.7M15.02.93 
VHSI23.7622.6422.670-0.070.31 
VJHBS&P 400 Apparel Retail [Sub Ind]243.7237.4238.111.52M0.00.00 
VJHDS&P 400 Computer & Electronics Retail59.2157.7058.4100.931.62 
VJHHS&P 400 Specialty Stores [Sub Ind]990.9963.0966.718.47M-3.50.36 
VJHJS&P 400 Automotive Retail [Sub Ind]2,0822,0542,0653.07M241.15 
VJHLS&P 400 Homefurnishing Retail [Sub Ind]235.7223.7224.9496.4K-4.92.13 
VKBFS&P 400 Food Retail [Sub Ind]17,45817,11817,17311.62M-990.57 
VLAValue Line Index13,96313,85013,8730-240.17 
VLDBS&P 400 Agricultural Products [Sub Ind]308.6304.6306.22.36M4.31.43 
VLDFS&P 400 Packaged Foods & Meats [Sub Ind]751.3736.4737.92.73M1.50.20 
VLGValue Line Geometric Index681.8676.2677.30-1.40.20 
VNBBS&P 400 Health Care Equipment [Sub Ind]2,9542,9152,9465.97M280.97 
VNBDS&P 400 Health Care Supplies [Sub Ind]173.5170.6173.07.48M1.60.94 
VNDCS&P 400 Health Care Services [Sub Ind]314.7307.9310.711.28M1.30.40 
VNDDS&P 400 Health Care Facilities [Sub Ind]1,2161,1811,1812.37M-262.18 
VNDFS&P 400 Managed Health Care [Sub Ind]2,1392,0992,129939.3K281.33 
VNFBS&P 400 - Health Care Technology [Sub69.2467.3668.5001.602.39 
VOBBS&P 400 Biotechnology [Sub Ind]6,5286,4476,48117.27M-1301.96 
VODBS&P 400 Pharmaceuticals [Sub Ind]1,7041,6691,6794.05M-170.97 
VOFBS&P 400 Life Sciences Tools & Services807.6795.5802.213.77M-2.40.30 
VOLINations Voldex Index14.3713.1814.0001.5412.36 
VPBCS&P 400 Regional Banks [Sub Ind]225.7223.5225.148.68M0.20.10 
VQFBS&P 400 Asset Management & Custody Banks794.4778.2781.64.38M-7.60.96 
VQFDS&P 400 Investment Banking & Brokerage1,4291,3991,4163.49M-30.23 
VRBBS&P 400 Insurance Brokers [Sub Ind]71.6970.1871.451.49M2.313.34 
VRBDS&P 400 Life & Health Insurance [Sub6,2206,1326,2132.82M1021.66 
VRBHS&P 400 Property & Casualty Insurance2,3842,3532,3754.98M311.32 
VRBJS&P 400 Reinsurance [Sub Ind]1,8951,8651,892672.2K452.42 
VSTX17.9617.3917.6500.804.75 
VTDBS&P 400 IT Consulting & Other Services361.7351.0355.12.42M10.12.92 
VTFBS&P 400 Application Software [Sub Ind]3,6133,5353,58620.56M571.61 
VTFDS&P 400 Systems Software [Sub Ind]3,7383,6333,67793.02M-140.38 
VUBDS&P 400 Communications Equipment [Sub90.9286.2886.750-4.585.01 
VUFBS&P 400 Electronic Equipment &845.8823.4826.34.05M-27.23.19 
VUFCS&P 400 Electronic Components [Sub Ind]738.6717.0722.61.29M-19.42.62 
VUFDS&P 400 Electronic Manufacturing1,0631,0211,0273.53M-322.99 
VUFFS&P 400 Technology Distributors [Sub1,4171,3821,3952.24M-161.14 
VVBBS&P 400 Semiconductor Equipment [Sub4,2234,0774,1188.34M-2375.43 
VVBDS&P 400 Semiconductors [Sub Ind]3,5623,4723,49811.75M-1664.54 
VXBBS&P 400 Electric Utilities [Sub Ind]491.2486.2488.93.24M2.30.47 
VXDBS&P 400 Gas Utilities [Sub Ind]1,1151,1021,1123.38M171.57 
VXFBS&P 400 Multi Utilities [Sub Ind]445.7440.1442.31.28M3.20.74 
VXHBS&P 400 Water Utilities [Sub Ind]395.1387.1387.51.45M0.10.03 
VYBS&P 400 Utilities [Industry Group]744.0736.3742.910.73M7.20.97 
VYBBS&P 400 Electric Utilities [Industry]491.2486.2488.93.24M2.30.47 
VYBDS&P 400 Gas Utilities [Industry]1,1151,1021,1123.38M171.57 
VYBFS&P 400 Multi Utilities [Industry]445.7440.1442.31.28M3.20.74 
VYBHS&P 400 Water Utilities [Industry]395.1387.1387.51.45M0.10.03 
VYHBS&P 400 Utilities [Sector]744.0736.2742.910.73M7.20.97 

MEMBER LOGIN

216.73.217.112
United States

GLOBAL INDICES

CodeLastChange
COMP25,873-4081.6
DJI52,499-1380.3
SP5007,515-600.8
INDS12,827-280.2
CAC8,365260.3
DAX25,114470.2
NKY67,243-1,3151.9
HSI24,214390.2
OBX1,886191.0
AORD9,003-10.0
TWII45,381260.1
JKSE6,0381131.9
STI5,47010.0
ATX6,464-210.3
NZD13,723-620.5
BEL5,604100.2
BVSP175,739-2,1271.2