EODData

List of Symbols for: INDEX

CodeNameHighLowCloseVolumeChange 
V0HBS&P 400 Telcomm Services [Sector]168.0166.6167.016.32M-1.91.10 
V2BS&P 400 Energy [Industry Group]514.9505.5512.243.94M3.80.74 
V2BBS&P 400 Energy Equipment & Services323.7317.8322.26.98M4.51.42 
V2BDS&P 400 Oil662.9649.7658.236.96M3.10.48 
V2HBS&P 400 Energy [Sector]515.2505.5512.243.94M3.80.74 
V3BS&P 400 Materials [Industry Group]733.7720.0723.392.26M7.00.98 
V3BBS&P 400 Chemicals [Industry]579.3569.9572.013.23M3.60.63 
V3BDS&P 400 Construction Materials1,9901,9401,951662.4K160.82 
V3BFS&P 400 Containers & Packaging513.4506.3508.18.91M1.70.34 
V3BHS&P 400 Metals & Mining [Industry]444.2432.3435.969.46M6.11.42 
V3BJS&P 400 Paper & Forest Products170.6164.3166.81.95M4.93.01 
V3HBS&P 400 Materials [Sector]733.7719.9723.392.26M7.00.98 
V4BS&P 400 Capital Goods [Industry Group]4,2454,1704,19466.29M531.28 
V4BBS&P 400 Aerospace & Defense [Industry]46,48245,80646,11614.04M8241.82 
V4BDS&P 400 Building Products [Industry]2,3302,2632,29811.85M271.19 
V4BFS&P 400 Construction & Engineering1,9921,9481,9647.09M301.55 
V4BHS&P 400 Electrical Equipment [Industry]6,8426,6396,6918.01M1512.30 
V4BLS&P 400 Machinery [Industry]1,3131,2861,29421.31M60.50 
V4BNS&P 400 Trading Companies & Distributors3,6213,5393,5683.99M250.71 
V4DS&P 400 Commercial & Professional951.9941.1947.316.48M-6.70.70 
V4DBS&P 400 Commercial Services & Supplies1,4571,4441,4513.86M50.32 
V4DDS&P 400 Professional Services [Industry]216.5212.5214.512.62M-3.11.41 
V4FS&P 400 Transportation [Industry Group]1,6631,6371,649147.63M20.14 
V4FBS&P 400 Air Freight & Logistics233.9225.9233.203.21.39 
V4FDS&P 400 Airlines [Industry]123.0119.6119.70-3.22.60 
V4FFS&P 400 Marine [Industry]454.7446.5454.0594.1K7.11.60 
V4FHS&P 400 Road & Rail [Industry]1,6071,5811,5984.87M80.51 
V4HBS&P 400 Industrials [Sector]2,8272,7872,800230.39M240.87 
V5BS&P 400 Automobiles & Components350.8342.5346.46.75M0.30.09 
V5BBS&P 400 Auto Components [Industry]137.4134.2135.84.5M0.20.14 
V5BDS&P 400 Automobiles [Industry]392.0381.5385.22.25M-0.90.22 
V5CDS&P 400 Consumer Discretionary [Sector]1,2971,2761,28893.75M10.05 
V5DS&P 400 Consumer Durables & Apparel1,3451,3121,33226.11M50.37 
V5DBS&P 400 Household Durables [Industry]1,5301,4931,5189.26M161.08 
V5DDS&P 400 Leisure Equipment & Products209.7203.2206.67.82M-0.70.35 
V5DFS&P 400 Textiles3,8553,7523,8009.03M-360.93 
V5FS&P 400 Consumer Services [Industry1,0901,0771,07722.8M-111.03 
V5FBS&P 400 Hotels Restaurants & Leisure1,0501,0331,03519.37M-100.93 
V5FDS&P 400 Diversified Consumer Services237.6234.6235.73.42M-3.21.35 
V5JS&P 400 Retailing [Industry Group]1,8891,8571,88638.1M170.88 
V5JFS&P 400 Multiline Retail [Industry]2,0231,9652,0237.01M301.51 
V5JHS&P 400 Specialty Retail [Industry]1,1861,1671,18431.08M100.83 
V6BS&P 400 Food & Staples Retailing9,7499,5699,59316.28M-991.02 
V6BBS&P 400 Food & Staples Retailing9,7499,5699,59316.28M-991.02 
V6DS&P 400 Food Beverage & Tobacco2,0071,9711,98311.62M-180.90 
V6DDS&P 400 Food Products [Industry]877.7861.9866.14.67M-12.31.40 
V6FS&P 400 Household & Personal Products491.3461.9464.81.78M-18.33.80 
V6HBS&P 400 Consumer Staples [Sector]3,1753,1173,12529.68M-341.08 
V7BS&P 400 Health Care Equipment & Services1,7751,7501,76532.78M-392.16 
V7BBS&P 400 Health Care Equipment & Supplies2,8582,7732,79314.0M-732.55 
V7BDS&P 400 Health Care Providers & Services1,3001,2781,29515.4M-251.88 
V7BFS&P 400 - Health Care Technology67.6465.1466.990-1.512.20 
V7DS&P 400 Pharmaceuticals [Industry Group]5,1235,0635,11040.22M30.07 
V7DBS&P 400 Biotechnology [Industry]6,4696,3776,42013.53M-610.95 
V7DDS&P 400 Pharmaceuticals [Industry]1,6971,6701,6955.36M170.99 
V7DFS&P 400 Life Sciences Tools & Services815.9795.2812.521.32M10.31.29 
V7HBS&P 400 Health Care [Sector]2,9702,9392,96373.0M-210.69 
V8BS&P 400 Banks [Industry Group]633.5625.5628.152.12M-0.30.04 
V8BBS&P 400 Commercial Banks [Industry]850.0839.2842.752.12M-0.40.04 
V8DS&P 400 Diversified Financials [Industry2,3752,3482,37044.54M180.75 
V8DBS&P 400 Diversified Financial Services120.5119.1119.80-0.60.48 
V8DFS&P 400 Capital Markets [Industry]1,1981,1781,1968.73M201.69 
V8FS&P 400 Insurance [Industry Group]3,5863,5303,5389.82M-401.13 
V8FBS&P 400 Insurance [Industry]3,5863,5303,5389.82M-401.13 
V8HBS&P 400 Financials [Sector]1,7241,7081,712106.48M00.02 
V9BS&P 400 Software & Services [Industry8,9048,4248,794126.55M1401.62 
V9BDS&P 400 IT Services [Industry]1,5931,4891,57215.57M563.68 
V9BFS&P 400 Software [Industry]8,5078,1108,404110.98M220.27 
V9DS&P 400 Technology Hardware & Equipment7,7887,5887,65915.84M1431.90 
V9DBS&P 400 Communications Equipment91.0187.8188.7201.972.27 
V9DDS&P 400 Computers & Peripherals2,2692,1942,2332.35M482.22 
V9DFS&P 400 Electronic Equipment2,7972,7072,73810.1M491.81 
V9FS&P 400 Semiconductors & Equipment5,6125,3995,47321.94M1472.75 
V9FBS&P 400 Semiconductor & Semiconductor5,6125,3995,47321.94M1472.75 
V9HBS&P 400 Information Technology [Sector]9,9109,7429,837164.33M2012.09 
VABBS&P 400 Oil & Gas Drilling [Sub Ind]136.2130.5131.40-1.81.36 
VABDS&P 400 Oil & Gas Equipment & Services399.4392.8399.16.06M6.91.76 
VADDS&P 400 Oil & Gas Exploration &402.4392.5397.128.3M-1.30.32 
VADFS&P 400 Oil & Gas Refining & Marketing226.8220.3226.86.12M6.42.92 
VBBBS&P 400 Commodity Chemicals [Sub Ind]221.7216.2217.84.21M1.90.90 
VBBFS&P 400 Fertilizers & Agricultural155.3151.1153.2710.4K0.50.33 
VBBJS&P 400 Specialty Chemicals [Sub Ind]684.7673.6675.58.31M4.00.59 
VBDBS&P 400 Construction Materials [Sub Ind]1,9901,9401,951662.4K160.82 
VBFBS&P 400 Metal & Glass Containers [Sub220.8218.3219.02.91M1.50.68 
VBFDS&P 400 Paper Packaging [Sub Ind]407.3396.8400.65.99M-2.90.71 
VBHDS&P 400-Diversified Metals & Mining [Sub70.1768.8669.373.13M1.772.62 
VBHFS&P 400 Gold [Sub Ind]260.5250.9253.217.49M3.41.34 
VBHJS&P 400 Steel [Sub Ind]581.3571.0577.714.43M8.41.48 
VBJBS&P 400 Forest Products [Sub Ind]414.9399.6405.71.95M11.93.01 
VCBBS&P 400 Aerospace & Defense [Sub Ind]46,48245,80646,11614.04M8241.82 
VCDBS&P 400 Building Products [Sub Ind]2,3302,2632,29811.85M271.19 
VCFBS&P 400 Construction & Engineering [Sub1,9921,9481,9647.09M301.55 
VCHBS&P 400 Electrical Components &6,8426,6396,6918.01M1512.30 
VCLBS&P 400 Construction & Farm Machinery &630.4605.0611.52.28M-3.00.49 
VCLDS&P 400 Industrial Machinery [Sub Ind]1,6581,6321,64010.25M130.79 
VCNBS&P 400 Trading Companies & Distributors3,6213,5393,5683.99M250.71 
VDBJS&P 400 Environmental & Facilities2,8092,7672,7952.41M70.26 
VDBLS&P 400 Office Services & Supplies [Sub384.4375.6376.0193.6K-1.60.43 
VDBNS&P 400 - Diversified Support Services141.5139.6140.7709.9K0.50.35 
VDBPS&P 400 - Security & Alarm Services [Sub135.0131.7134.7551.8K2.11.58 
VDDBS&P 400 Human Resource & Employment123.9117.9122.3601.9K-1.41.10 
VDDDS&P 400 Research & Consulting Services228.2224.7226.40-2.51.11 
VEBBS&P 400 Air Freight & Logistics [Sub233.9225.9233.203.21.39 
VEDBS&P 400 Airlines [Sub Ind]123.0119.6119.70-3.22.60 
VEFBS&P 400 Marine [Sub Ind]454.7446.5454.0594.1K7.11.60 
VFBBS&P 400 Auto Parts & Equipment [Sub Ind]171.2167.2169.24.5M0.20.14 
VFDBS&P 400 Automobile Manufacturers [Sub316.8307.0312.0768.5K1.50.49 
VGBDS&P 400 Home Furnishings [Sub Ind]1,3261,2761,3021.46M90.70 
VGBFS&P 400 Homebuilding [Sub Ind]1,8261,7841,8234.24M341.92 
VGDBS&P 400 Leisure Products [Sub Ind]303.3294.0298.97.82M-1.10.36 
VGFBS&P 400 Apparel434.4423.4425.98.23M-7.31.69 
VGFDS&P 400 Footwear [Sub Ind]940.7910.6937.2798.1K5.10.54 
VHBBS&P 400 Casinos & Gaming [Sub Ind]421.4414.6418.01.51M0.10.02 
VHBFS&P 400 Leisure Facilities [Sub Ind]51.4250.1650.770-0.581.13 
VHBHS&P 400 Restaurants [Sub Ind]1,2061,1731,17411.15M-241.99 
VHDBS&P 400 Education Services [Sub Ind]54.3253.0653.34991.1K-1.212.22 
VHDDS&P 400 Specialized Consumer Services525.2517.3523.02.43M-3.30.63 
VHSI23.0321.8322.390-0.281.24 
VJHBS&P 400 Apparel Retail [Sub Ind]242.7237.0242.68.17M4.51.90 
VJHDS&P 400 Computer & Electronics Retail59.7458.5659.4701.061.81 
VJHHS&P 400 Specialty Stores [Sub Ind]979.5947.1958.313.88M-8.40.87 
VJHJS&P 400 Automotive Retail [Sub Ind]2,0782,0542,0763.23M110.54 
VJHLS&P 400 Homefurnishing Retail [Sub Ind]242.6228.4242.6635.2K17.77.87 
VKBFS&P 400 Food Retail [Sub Ind]17,21616,63116,70510.81M-4682.73 
VLAValue Line Index13,94313,85213,8690-40.03 
VLDBS&P 400 Agricultural Products [Sub Ind]307.2301.8304.32.09M-2.00.64 
VLDFS&P 400 Packaged Foods & Meats [Sub Ind]736.9712.8714.62.58M-23.33.15 
VLGValue Line Geometric Index680.6676.1676.90-0.40.06 
VNBBS&P 400 Health Care Equipment [Sub Ind]2,9412,8502,8706.88M-762.57 
VNBDS&P 400 Health Care Supplies [Sub Ind]172.2166.9168.67.12M-4.42.53 
VNDCS&P 400 Health Care Services [Sub Ind]312.5306.4312.59.59M1.90.60 
VNDDS&P 400 Health Care Facilities [Sub Ind]1,1551,1231,1444.76M-373.16 
VNDFS&P 400 Managed Health Care [Sub Ind]2,1272,0822,1031.05M-261.21 
VNFBS&P 400 - Health Care Technology [Sub67.6465.1466.990-1.512.20 
VOBBS&P 400 Biotechnology [Sub Ind]6,4696,3776,42013.53M-610.95 
VODBS&P 400 Pharmaceuticals [Sub Ind]1,6971,6701,6955.36M170.99 
VOFBS&P 400 Life Sciences Tools & Services815.9795.2812.521.32M10.31.29 
VOLINations Voldex Index14.3713.1814.0001.5412.36 
VPBCS&P 400 Regional Banks [Sub Ind]227.0224.1225.052.12M-0.10.04 
VQFBS&P 400 Asset Management & Custody Banks795.4778.3792.04.66M10.41.33 
VQFDS&P 400 Investment Banking & Brokerage1,4511,4291,4493.77M332.36 
VRBBS&P 400 Insurance Brokers [Sub Ind]71.2769.6670.451.26M-1.001.40 
VRBDS&P 400 Life & Health Insurance [Sub6,2376,1376,1563.19M-570.92 
VRBHS&P 400 Property & Casualty Insurance2,3782,3432,3454.66M-301.27 
VRBJS&P 400 Reinsurance [Sub Ind]1,9001,8661,873715.6K-191.00 
VSTX18.9617.3317.450-0.201.13 
VTDBS&P 400 IT Consulting & Other Services339.1314.8334.66.42M-20.55.77 
VTFBS&P 400 Application Software [Sub Ind]3,6243,4633,57922.81M-60.18 
VTFDS&P 400 Systems Software [Sub Ind]3,8033,5863,75888.18M812.20 
VUBDS&P 400 Communications Equipment [Sub91.0186.7588.7201.972.27 
VUFBS&P 400 Electronic Equipment &854.3825.6834.64.48M8.31.00 
VUFCS&P 400 Electronic Components [Sub Ind]751.7723.1739.11.14M16.62.29 
VUFDS&P 400 Electronic Manufacturing1,0871,0431,0553.13M282.76 
VUFFS&P 400 Technology Distributors [Sub1,4361,4001,4121.36M171.22 
VVBBS&P 400 Semiconductor Equipment [Sub4,3584,1824,2609.3M1423.45 
VVBDS&P 400 Semiconductors [Sub Ind]3,6773,5373,57812.64M802.30 
VXBBS&P 400 Electric Utilities [Sub Ind]495.5489.8491.03.94M2.20.44 
VXDBS&P 400 Gas Utilities [Sub Ind]1,1181,1031,1053.51M-70.67 
VXFBS&P 400 Multi Utilities [Sub Ind]446.9437.4440.6945.2K-1.60.37 
VXHBS&P 400 Water Utilities [Sub Ind]390.8383.8387.51.63M0.00.00 
VYBS&P 400 Utilities [Industry Group]751.9741.5742.311.48M-0.60.08 
VYBBS&P 400 Electric Utilities [Industry]495.5489.8491.03.94M2.20.44 
VYBDS&P 400 Gas Utilities [Industry]1,1181,1031,1053.51M-70.67 
VYBFS&P 400 Multi Utilities [Industry]446.9437.4440.6945.2K-1.60.37 
VYBHS&P 400 Water Utilities [Industry]390.8383.8387.51.63M0.00.00 
VYHBS&P 400 Utilities [Sector]751.9741.5742.311.48M-0.60.08 

MEMBER LOGIN

216.73.217.95
United States

GLOBAL INDICES

CodeLastChange
COMP25,873-4081.6
DJI52,508100.0
SP5007,544280.4
INDS12,827-280.2
CAC8,36720.0
DAX25,147330.1
NKY67,7445010.7
HSI24,3411270.5
OBX1,902160.9
AORD9,001-20.0
TWII44,738-6431.4
JKSE6,04020.0
STI5,496250.5
ATX6,505410.6
NZD13,651-720.5
BEL5,618140.2
BVSP176,6419020.5