EODData

List of Symbols for: INDEX

CodeNameHighLowCloseVolumeChange 
V0HBS&P 400 Telcomm Services [Sector]169.9167.6167.721.32M0.20.12 
V2BS&P 400 Energy [Industry Group]495.2485.0492.246.78M9.72.01 
V2BBS&P 400 Energy Equipment & Services303.8297.7301.311.94M3.71.24 
V2BDS&P 400 Oil642.9627.8639.234.84M14.42.31 
V2HBS&P 400 Energy [Sector]495.2485.0492.246.78M9.72.01 
V3BS&P 400 Materials [Industry Group]744.1726.4730.3117.58M-17.12.29 
V3BBS&P 400 Chemicals [Industry]605.0586.9588.927.21M-14.32.36 
V3BDS&P 400 Construction Materials2,0641,9942,011795.8K-612.93 
V3BFS&P 400 Containers & Packaging530.0519.3519.37.41M-2.30.45 
V3BHS&P 400 Metals & Mining [Industry]440.2426.4432.182.17M-12.62.83 
V3BJS&P 400 Paper & Forest Products170.6164.3166.81.95M4.93.01 
V3HBS&P 400 Materials [Sector]744.2726.4730.3117.58M-17.12.29 
V4BS&P 400 Capital Goods [Industry Group]4,3034,1374,19083.58M-1543.55 
V4BBS&P 400 Aerospace & Defense [Industry]48,69246,31046,95315.15M-2,1194.32 
V4BDS&P 400 Building Products [Industry]2,3662,3052,3219.54M-552.33 
V4BFS&P 400 Construction & Engineering2,0081,8981,93710.39M-1035.05 
V4BHS&P 400 Electrical Equipment [Industry]6,8006,4526,62810.9M-3084.44 
V4BLS&P 400 Machinery [Industry]1,3221,2871,29633.0M-342.54 
V4BNS&P 400 Trading Companies & Distributors3,5013,4013,4284.61M-862.45 
V4DS&P 400 Commercial & Professional973.8959.1959.422.06M0.60.06 
V4DBS&P 400 Commercial Services & Supplies1,4741,4511,4575.06M-40.24 
V4DDS&P 400 Professional Services [Industry]222.7218.3218.417.0M0.60.27 
V4FS&P 400 Transportation [Industry Group]1,6591,6291,634144.26M-150.90 
V4FBS&P 400 Air Freight & Logistics244.1239.0243.403.21.33 
V4FDS&P 400 Airlines [Industry]134.4128.4129.40-3.92.95 
V4FFS&P 400 Marine [Industry]420.7411.3419.2666.4K2.90.71 
V4FHS&P 400 Road & Rail [Industry]1,5801,5501,5555.21M-120.74 
V4HBS&P 400 Industrials [Sector]2,8682,7752,800249.9M-802.77 
V5BS&P 400 Automobiles & Components350.1345.2346.310.43M-5.31.51 
V5BBS&P 400 Auto Components [Industry]136.4134.5134.77.87M-2.61.91 
V5BDS&P 400 Automobiles [Industry]406.2396.2400.42.56M2.90.72 
V5CDS&P 400 Consumer Discretionary [Sector]1,3011,2801,284110.8M-100.77 
V5DS&P 400 Consumer Durables & Apparel1,3571,3351,33830.71M-151.14 
V5DBS&P 400 Household Durables [Industry]1,5701,5321,53612.12M-301.90 
V5DDS&P 400 Leisure Equipment & Products207.0203.4204.58.95M-0.10.04 
V5DFS&P 400 Textiles3,8153,7723,7919.64M40.10 
V5FS&P 400 Consumer Services [Industry1,1041,0831,08823.08M-30.28 
V5FBS&P 400 Hotels Restaurants & Leisure1,0651,0431,05018.2M-60.53 
V5FDS&P 400 Diversified Consumer Services239.2234.3235.44.88M1.10.49 
V5JS&P 400 Retailing [Industry Group]1,8711,8371,84546.58M-130.71 
V5JFS&P 400 Multiline Retail [Industry]2,1122,0442,0448.29M-432.05 
V5JHS&P 400 Specialty Retail [Industry]1,1691,1481,15438.28M-70.58 
V6BS&P 400 Food & Staples Retailing9,9199,7729,79318.52M530.55 
V6BBS&P 400 Food & Staples Retailing9,9199,7729,79318.52M530.55 
V6DS&P 400 Food Beverage & Tobacco2,0711,9841,99014.19M-371.80 
V6DDS&P 400 Food Products [Industry]870.7852.0856.85.76M1.90.22 
V6FS&P 400 Household & Personal Products484.7458.7484.73.37M11.92.52 
V6HBS&P 400 Consumer Staples [Sector]3,2413,1673,17536.08M-60.18 
V7BS&P 400 Health Care Equipment & Services1,8451,8221,83030.05M40.21 
V7BBS&P 400 Health Care Equipment & Supplies2,8802,8292,8479.92M-180.62 
V7BDS&P 400 Health Care Providers & Services1,3641,3471,35717.18M110.81 
V7BFS&P 400 - Health Care Technology72.4369.4769.880-0.370.53 
V7DS&P 400 Pharmaceuticals [Industry Group]5,2685,1835,25239.49M220.42 
V7DBS&P 400 Biotechnology [Industry]6,8236,6946,81318.7M1331.99 
V7DDS&P 400 Pharmaceuticals [Industry]1,7151,6791,7054.72M-10.08 
V7DFS&P 400 Life Sciences Tools & Services822.0795.0801.116.08M-15.11.85 
V7HBS&P 400 Health Care [Sector]3,0663,0243,05469.46M110.35 
V8BS&P 400 Banks [Industry Group]633.6629.3629.443.47M-1.30.20 
V8BBS&P 400 Commercial Banks [Industry]850.1844.2844.443.47M-1.70.20 
V8DS&P 400 Diversified Financials [Industry2,3892,3572,35850.83M-150.63 
V8DBS&P 400 Diversified Financial Services120.6118.8118.800.00.00 
V8DFS&P 400 Capital Markets [Industry]1,2021,1831,1879.73M-90.78 
V8FS&P 400 Insurance [Industry Group]3,5983,5603,56111.65M250.72 
V8FBS&P 400 Insurance [Industry]3,5983,5603,56111.65M250.72 
V8HBS&P 400 Financials [Sector]1,7291,7131,713105.95M-20.14 
V9BS&P 400 Software & Services [Industry8,9278,6478,711117.29M730.85 
V9BDS&P 400 IT Services [Industry]1,6131,5331,55314.03M201.29 
V9BFS&P 400 Software [Industry]8,4858,3138,341103.27M460.55 
V9DS&P 400 Technology Hardware & Equipment7,6037,2877,47025.31M-3083.96 
V9DBS&P 400 Communications Equipment89.3883.1885.270-4.665.18 
V9DDS&P 400 Computers & Peripherals2,2722,1362,2692.75M150.67 
V9DFS&P 400 Electronic Equipment2,7162,6052,65317.02M-1314.72 
V9FS&P 400 Semiconductors & Equipment5,3565,1135,28731.7M-3235.76 
V9FBS&P 400 Semiconductor & Semiconductor5,3565,1135,28731.7M-3235.76 
V9HBS&P 400 Information Technology [Sector]9,7609,4399,614174.25M-2952.97 
VABBS&P 400 Oil & Gas Drilling [Sub Ind]127.4122.7124.901.81.44 
VABDS&P 400 Oil & Gas Equipment & Services375.0368.1372.410.94M4.51.21 
VADDS&P 400 Oil & Gas Exploration &395.6384.1393.126.81M11.83.10 
VADFS&P 400 Oil & Gas Refining & Marketing198.5192.0195.65.22M-1.80.93 
VBBBS&P 400 Commodity Chemicals [Sub Ind]215.2210.8214.56.78M3.51.64 
VBBFS&P 400 Fertilizers & Agricultural161.5157.7159.6891.3K-0.70.43 
VBBJS&P 400 Specialty Chemicals [Sub Ind]726.4699.4701.919.54M-24.13.32 
VBDBS&P 400 Construction Materials [Sub Ind]2,0641,9942,011795.8K-612.93 
VBFBS&P 400 Metal & Glass Containers [Sub226.6222.2222.22.86M-0.70.30 
VBFDS&P 400 Paper Packaging [Sub Ind]429.0418.6418.94.55M-3.90.91 
VBHDS&P 400-Diversified Metals & Mining [Sub72.8567.4368.966.81M-3.444.75 
VBHFS&P 400 Gold [Sub Ind]264.2252.4255.522.19M-11.14.16 
VBHJS&P 400 Steel [Sub Ind]560.0551.3558.017.78M-2.90.52 
VBJBS&P 400 Forest Products [Sub Ind]414.9399.6405.71.95M11.93.01 
VCBBS&P 400 Aerospace & Defense [Sub Ind]48,69246,31046,95315.15M-2,1194.32 
VCDBS&P 400 Building Products [Sub Ind]2,3662,3052,3219.54M-552.33 
VCFBS&P 400 Construction & Engineering [Sub2,0081,8981,93710.39M-1035.05 
VCHBS&P 400 Electrical Components &6,8006,4526,62810.9M-3084.44 
VCLBS&P 400 Construction & Farm Machinery &620.7602.5607.73.06M-16.22.59 
VCLDS&P 400 Industrial Machinery [Sub Ind]1,6741,6281,64319.44M-402.38 
VCNBS&P 400 Trading Companies & Distributors3,5013,4013,4284.61M-862.45 
VDBJS&P 400 Environmental & Facilities2,7682,7082,7463.13M130.49 
VDBLS&P 400 Office Services & Supplies [Sub386.7377.4381.6257.8K-4.11.07 
VDBNS&P 400 - Diversified Support Services148.4144.9146.0954.8K-1.00.70 
VDBPS&P 400 - Security & Alarm Services [Sub132.1127.9128.3716.2K-0.80.63 
VDDBS&P 400 Human Resource & Employment119.5116.0118.1615.4K5.04.46 
VDDDS&P 400 Research & Consulting Services237.1232.2232.20-1.10.46 
VEBBS&P 400 Air Freight & Logistics [Sub244.1239.0243.403.21.33 
VEDBS&P 400 Airlines [Sub Ind]134.4128.4129.40-3.92.95 
VEFBS&P 400 Marine [Sub Ind]420.7411.3419.2666.4K2.90.71 
VFBBS&P 400 Auto Parts & Equipment [Sub Ind]169.9167.6167.97.87M-3.31.92 
VFDBS&P 400 Automobile Manufacturers [Sub334.9321.3325.8599.6K-1.00.30 
VGBDS&P 400 Home Furnishings [Sub Ind]1,4111,3381,3482.9M-614.32 
VGBFS&P 400 Homebuilding [Sub Ind]1,8701,8291,8305.17M-301.62 
VGDBS&P 400 Leisure Products [Sub Ind]299.4294.2295.98.95M-0.10.04 
VGFBS&P 400 Apparel435.8429.1435.48.66M2.70.63 
VGFDS&P 400 Footwear [Sub Ind]918.4889.9889.9981.1K-8.80.98 
VHBBS&P 400 Casinos & Gaming [Sub Ind]445.4428.8431.21.73M-8.51.93 
VHBFS&P 400 Leisure Facilities [Sub Ind]51.2050.3550.5100.150.30 
VHBHS&P 400 Restaurants [Sub Ind]1,2021,1671,17910.19M-90.73 
VHDBS&P 400 Education Services [Sub Ind]55.3953.7554.041.44M-0.080.15 
VHDDS&P 400 Specialized Consumer Services522.9513.0516.43.44M5.21.01 
VHSI23.4722.1023.020-0.230.99 
VJHBS&P 400 Apparel Retail [Sub Ind]233.1227.5229.98.59M1.10.49 
VJHDS&P 400 Computer & Electronics Retail60.6558.2458.860-1.492.47 
VJHHS&P 400 Specialty Stores [Sub Ind]989.7957.6959.719.15M-22.72.31 
VJHJS&P 400 Automotive Retail [Sub Ind]2,0131,9812,0062.71M241.21 
VJHLS&P 400 Homefurnishing Retail [Sub Ind]238.5223.8227.5650.7K-7.43.14 
VKBFS&P 400 Food Retail [Sub Ind]17,70717,26117,29913.07M-1060.61 
VLAValue Line Index14,01913,86613,8840-840.60 
VLDBS&P 400 Agricultural Products [Sub Ind]299.1291.1293.83.4M0.20.06 
VLDFS&P 400 Packaged Foods & Meats [Sub Ind]763.1745.2746.72.36M4.40.60 
VLGValue Line Geometric Index685.3677.7678.60-4.40.64 
VNBBS&P 400 Health Care Equipment [Sub Ind]3,0042,9312,9513.95M-260.89 
VNBDS&P 400 Health Care Supplies [Sub Ind]169.1165.4168.45.97M0.10.05 
VNDCS&P 400 Health Care Services [Sub Ind]324.4315.4315.513.89M-6.31.96 
VNDDS&P 400 Health Care Facilities [Sub Ind]1,2271,2091,2262.63M262.18 
VNDFS&P 400 Managed Health Care [Sub Ind]2,1882,1222,158664.5K90.42 
VNFBS&P 400 - Health Care Technology [Sub72.4369.4769.880-0.370.53 
VOBBS&P 400 Biotechnology [Sub Ind]6,8236,6946,81318.7M1331.99 
VODBS&P 400 Pharmaceuticals [Sub Ind]1,7151,6791,7054.72M-10.08 
VOFBS&P 400 Life Sciences Tools & Services822.0795.0801.116.08M-15.11.85 
VOLINations Voldex Index13.7612.8113.2700.342.63 
VPBCS&P 400 Regional Banks [Sub Ind]227.0225.4225.543.47M-0.50.20 
VQFBS&P 400 Asset Management & Custody Banks783.9775.1780.35.47M2.40.31 
VQFDS&P 400 Investment Banking & Brokerage1,4811,4441,4463.86M-302.06 
VRBBS&P 400 Insurance Brokers [Sub Ind]72.6470.8871.142.11M0.640.91 
VRBDS&P 400 Life & Health Insurance [Sub6,2146,1546,1583.5M210.34 
VRBHS&P 400 Property & Casualty Insurance2,4142,3762,3775.35M130.54 
VRBJS&P 400 Reinsurance [Sub Ind]1,8761,8491,867679.4K281.50 
VSTX16.8215.8516.7900.925.80 
VTDBS&P 400 IT Consulting & Other Services370.0355.9357.13.51M3.20.90 
VTFBS&P 400 Application Software [Sub Ind]3,6123,5423,55026.75M240.67 
VTFDS&P 400 Systems Software [Sub Ind]3,8093,7123,74076.51M10.03 
VUBDS&P 400 Communications Equipment [Sub89.3683.1885.270-4.665.18 
VUFBS&P 400 Electronic Equipment &849.3800.3812.27.86M-62.17.10 
VUFCS&P 400 Electronic Components [Sub Ind]742.7717.2729.11.12M-34.14.47 
VUFDS&P 400 Electronic Manufacturing1,0831,0121,0404.87M-595.34 
VUFFS&P 400 Technology Distributors [Sub1,3401,3071,3223.17M-201.51 
VVBBS&P 400 Semiconductor Equipment [Sub4,0623,8264,01812.84M-2756.42 
VVBDS&P 400 Semiconductors [Sub Ind]3,5743,4283,51018.81M-1985.34 
VXBBS&P 400 Electric Utilities [Sub Ind]495.4487.7487.93.59M4.10.84 
VXDBS&P 400 Gas Utilities [Sub Ind]1,1001,0751,0894.1M242.29 
VXFBS&P 400 Multi Utilities [Sub Ind]433.3424.0427.4877.2K6.41.52 
VXHBS&P 400 Water Utilities [Sub Ind]403.1391.5392.41.46M4.21.09 
VYBS&P 400 Utilities [Industry Group]736.6727.8728.611.26M4.20.57 
VYBBS&P 400 Electric Utilities [Industry]495.4487.7487.93.59M4.10.84 
VYBDS&P 400 Gas Utilities [Industry]1,1001,0751,0894.1M242.29 
VYBFS&P 400 Multi Utilities [Industry]433.3424.0427.4877.2K6.41.52 
VYBHS&P 400 Water Utilities [Industry]403.1391.5392.41.46M4.21.09 
VYHBS&P 400 Utilities [Sector]736.6727.8728.611.26M4.20.57 

MEMBER LOGIN

216.73.216.140
United States

GLOBAL INDICES

CodeLastChange
COMP25,819-3021.2
DJI52,925-1310.2
SP5007,504-340.4
INDS12,881-790.6
CAC8,436-440.5
DAX25,465-3531.4
NKY68,257-1,4812.1
HSI23,497-1190.5
OBX1,881100.5
AORD9,005-320.4
TWII45,479-1,0772.3
JKSE5,987701.2
STI5,342821.6
ATX6,488-771.2
NZD13,76300.0
BEL5,724-80.1
BVSP172,021-4270.2