EODData

List of Symbols for: INDEX

CodeNameHighLowCloseVolumeChange 
X0BS&P 1500 Telecommunication Services170.0167.4169.5105.56M0.00.00 
X0BBS&P 1500 Diversifiedtelcomm Services148.6146.3148.196.61M-0.10.08 
X0BDS&P 1500 Wireless Telcomm Services709.1696.0706.38.95M2.80.39 
X0HBS&P 1500 Telcomm Services [Sector]439.6432.8433.5349.71M-7.21.64 
X2BS&P 1500 Energy [Industry Group]885.3869.4875.5432.96M6.90.79 
X2BBS&P 1500 Energy Equipment & Services380.9367.9368.9107.89M-17.74.58 
X2BDS&P 1500 Oil1,0251,0031,013325.07M141.44 
X2HBS&P 1500 Energy [Sector]885.3869.2875.5433.0M6.90.79 
X3BS&P 1500 Materials [Industry Group]676.4668.9669.5280.49M-4.00.59 
X3BBS&P 1500 Chemicals [Industry]903.1886.4897.9145.36M14.21.61 
X3BDS&P 1500 Construction Materials2,3672,3022,32211.29M-652.71 
X3BFS&P 1500 Containers & Packaging314.3303.5304.843.56M-11.33.58 
X3BHS&P 1500 Metals & Mining [Industry]515.5503.5504.479.14M-14.22.74 
X3BJS&P 1500 Paper & Forestproducts317.8308.5309.31.15M-8.02.51 
X3HBS&P 1500 Materials [Sector]676.3668.9669.5280.53M-4.00.59 
X4BS&P 1500 Capital Goods [Industry Group]1,9041,8741,875255.42M-502.61 
X4BBS&P 1500 Aerospace & Defense [Industry]2,9272,8642,87858.61M-832.82 
X4BDS&P 1500 Building Products [Industry]1,5091,4741,47744.2M-463.05 
X4BFS&P 1500 Construction & Engineering1,3561,3281,34116.31M-221.62 
X4BHS&P 1500 Electrical Equipment [Industry]3,2613,1873,20032.64M-922.80 
X4BJS&P 1500 Industrialconglomerates631.6616.1616.110.23M-19.13.01 
X4BLS&P 1500 Machinery [Industry]2,7412,7052,71372.97M-602.15 
X4BNS&P 1500 Trading Companies &3,0772,9942,99420.45M-1083.48 
X4DS&P 1500 Commercial & Professional773.5755.3755.398.45M-12.21.59 
X4DBS&P 1500 Commercial Services & Supplies993.2973.4973.446.4M-11.11.13 
X4DDS&P 1500 Professional Services314.0303.5303.552.05M-6.52.09 
X4FS&P 1500 Transportation [Industry Group]1,1961,1701,172252.3M-383.16 
X4FBS&P 1500 Air Freight & Logistics838.0825.1826.614.87M-19.52.30 
X4FDS&P 1500 Airlines [Industry]305.4298.4298.9177.21M-13.44.30 
X4FFS&P 1500 Marine [Industry]1,1281,0621,0942.8M-252.24 
X4FHS&P 1500 Road & Rail [Industry]3,1153,0363,04357.42M-1033.27 
X4HBS&P 1500 Industrials [Sector]1,5521,5251,526606.2M-402.58 
X5BS&P 1500 Automobiles & Components240.1234.4234.4154.59M-7.02.90 
X5BBS&P 1500 Auto Components [Industry]175.2172.9173.829.36M-2.81.60 
X5BDS&P 1500 Automobiles [Industry]184.9180.3180.3125.22M-5.52.97 
X5CDS&P 1500 Consumer Discretionary [Sector]1,6231,5981,598700.54M-362.20 
X5DS&P 1500 Consumer Durables & Apparel528.0520.4520.8128.16M-11.92.23 
X5DBS&P 1500 Household Durables [Industry]869.8856.8857.440.74M-20.62.35 
X5DDS&P 1500 Leisure Equipment & Products112.5110.0110.113.89M-1.41.22 
X5DFS&P 1500 Textiles713.4702.0702.873.52M-16.22.25 
X5FS&P 1500 Consumer Services [Industry1,6831,6551,656235.21M-392.30 
X5FBS&P 1500 Hotels Restaurants & Leisure1,9501,9171,918207.96M-462.36 
X5FDS&P 1500 Diversified Consumerservices154.8152.5152.727.25M-1.20.77 
X5JS&P 1500 Retailing [Industry Group]4,6414,5754,578182.57M-881.89 
X5JBS&P 1500 Distributors [Industry]387.0377.8378.46.85M-10.82.78 
X5JFS&P 1500 Multiline Retail [Industry]2,5572,5192,53369.39M-381.47 
X5JHS&P 1500 Specialty Retail [Industry]2,2032,1522,154106.33M-582.63 
X6BS&P 1500 Food & Staplesretailing1,2781,2491,27681.84M120.97 
X6BBS&P 1500 Food & Staplesretailing1,2781,2491,27681.84M120.97 
X6DS&P 1500 Food Beverage & Tobacco958.4944.0953.6209.84M1.80.19 
X6DBS&P 1500 Beverages [Industry]962.6950.2951.556.78M-6.00.63 
X6DDS&P 1500 Food Products [Industry]625.5613.5613.6137.56M-7.41.19 
X6DFS&P 1500 Tobacco [Industry]1,6971,6311,69715.5M462.78 
X6FS&P 1500 Household & Personalproducts803.2787.7788.377.2M-17.22.14 
X6FBS&P 1500 Household Products [Industry]909.4892.9893.529.9M-16.71.83 
X6FDS&P 1500 Personal Products [Industry]397.5383.7384.347.3M-18.04.48 
X6HBS&P 1500 Consumer Staples [Sector]1,0069911,001368.94M10.08 
X7BS&P 1500 Health Careequipment & Services1,7811,7421,744272.72M-291.62 
X7BBS&P 1500 Health Care Equipment &2,4122,3412,356117.19M-562.30 
X7BDS&P 1500 Health Care Providers &1,4381,4101,410143.56M-120.85 
X7BFS&P 1500 Health Care Technology140.7135.0136.711.97M-1.61.14 
X7DS&P 1500 Pharmaceuticals1,6771,6541,655233.92M-342.00 
X7DBS&P 1500 Biotechnology [Industry]5,3575,2855,28971.83M-1041.93 
X7DDS&P 1500 Pharmaceuticals [Industry]1,3771,3631,366115.11M-201.43 
X7DFS&P 1500 Life Sciences Tools & Services697.5671.7671.946.98M-31.14.42 
X7HBS&P 1500 Health Care [Sector]1,8371,8071,808506.65M-341.86 
X8BS&P 1500 Banks [Industry Group]541.6534.3538.9349.72M-10.81.96 
X8BBS&P 1500 Commercial Banks [Industry]757.2747.0753.4349.72M-15.11.96 
X8DS&P 1500 Diversified Financials1,4171,4021,403332.38M-251.74 
X8DBS&P 1500 Diversified Financial Services242.9240.4240.6105.09M-2.61.08 
X8DDS&P 1500 Consumer Finance [Industry]2,2992,2672,28227.46M-411.76 
X8DFS&P 1500 Capital Markets [Industry]424.2418.5419.3170.9M-10.72.48 
X8FS&P 1500 Insurance [Industry Group]884.7870.3877.271.56M-1.30.15 
X8FBS&P 1500 Insurance [Industry]884.7870.3877.271.56M-1.30.15 
X8HBS&P 1500 Financials [Sector]871.5865.1866.0753.67M-13.91.58 
X9BS&P 1500 Software & Services [Industry4,8684,7964,798457.69M-370.76 
X9BDS&P 1500 IT Services [Industry]693.3677.2678.242.83M-10.01.45 
X9BFS&P 1500 Software [Industry]6,7996,7026,704414.86M-470.70 
X9DS&P 1500 Technology Hardware & Equipment4,7834,7144,736244.7M-961.99 
X9DBS&P 1500 Communications Equipment1,1501,1311,13544.35M-191.63 
X9DDS&P 1500 Computers & Peripherals11,07310,90710,960141.71M-2221.98 
X9DFS&P 1500 Electronic Equipment1,2571,2291,24158.65M-302.36 
X9FS&P 1500 Semiconductors & Equipment8,4938,3288,384426.34M-1942.27 
X9FBS&P 1500 Semiconductor & Semiconductor8,4938,3288,384426.34M-1942.27 
X9HBS&P 1500 Information Technology [Sector]5,4445,3695,3811.129B-971.77 
XABBS&P 1500 Oil & Gas Drilling [Sub Ind]90.1088.1789.6913.19M-0.330.37 
XABDS&P 1500 Oil & Gas Equipment & Services456.2440.0440.794.7M-22.84.91 
XADBS&P 1500 Integrated Oil & Gas [Sub Ind]908.3885.4900.392.17M17.01.92 
XADDS&P 1500 Oil & Gas Exploration &778.1764.5769.7167.91M9.21.21 
XADFS&P 1500 Oil & Gas Refining & Marketing4,0043,8783,92429.43M792.05 
XADHS&P 1500 Oil & Gas Storage &394.2386.2386.231.46M-1.90.48 
XADJS&P 1500 Coal & Consumablefuels [Sub66.4963.3966.004.1M2.704.27 
XAUPHLX Gold/Silver Index413.4402.1405.80-9.52.28 
XAXAMEX Composite Index8,6658,5578,6200100.12 
XBBBS&P 1500 Commodity Chemicals [Sub Ind]19.2318.3319.2247.37M1.438.04 
XBBDS&P 1500 Diversified Chemicals [Sub Ind]236.1224.1230.52.64M-2.51.06 
XBBFS&P 1500 Fertilizers & Agricultural1,8781,8181,86250.98M794.44 
XBBHS&P 1500 Industrial Gases [Sub Ind]2,9522,8742,9375.66M702.44 
XBBJS&P 1500 Specialty Chemicals [Sub Ind]1,2091,1951,19638.71M-131.08 
XBDBS&P 1500 Construction Materials [Sub2,3672,3022,32211.29M-652.71 
XBFBS&P 1500 Metal & Glasscontainers [Sub253.9249.5250.58.02M-2.40.94 
XBFDS&P 1500 Paper Packaging [Sub Ind]378.4362.1363.935.54M-17.74.64 
XBHBS&P 1500 Aluminum [Sub Ind]215.4208.2211.810.95M-2.31.06 
XBHDS&P 1500 Diversified Metals & Mining298.0285.5287.94.37M-10.63.54 
XBHFS&P 1500 Gold [Sub Ind]314.5306.5307.99.44M-5.01.59 
XBHJS&P 1500 Steel [Sub Ind]503.6490.8491.523.93M-19.33.79 
XBJBS&P 1500 Forest Products [Sub Ind]862.7836.7840.8771.6K-19.12.22 
XBJDS&P 1500 Paper Products [Sub Ind]126.9121.3121.8380.9K-4.43.47 
XCBBS&P 1500 Aerospace & Defense [Sub Ind]2,9272,8642,87858.61M-832.82 
XCDBS&P 1500 Building Products [Sub Ind]1,5091,4741,47744.2M-463.05 
XCFBS&P 1500 Construction & Engineering [Sub1,3561,3281,34116.31M-221.62 
XCHBS&P 1500 Electrical Components &2,3612,3062,30730.51M-793.31 
XCHDS&P Composite 1500 -Heavy Electrical603.3585.7594.42.14M-11.11.83 
XCJBS&P 1500 Industrial Conglomerates [Sub631.6616.1616.110.23M-19.13.01 
XCLBS&P 1500 Construction & Farm Machinery &3,4123,3233,38011.77M-521.51 
XCLDS&P 1500 Industrial Machinery [Sub Ind]2,1902,1462,14643.74M-642.91 
XCMPNasdaq Composite [TR]27,76327,44327,4700-4971.78 
XCNBS&P 1500 Trading Companies &3,0772,9942,99420.45M-1083.48 
XDAPHLX Aussie Dollar71.3870.7270.790-0.751.05 
XDBPHLX British Pound134.0133.4133.50-0.70.52 
XDBBS&P 1500 Commercial Printing [Sub Ind]104.0102.1102.3728.9K-2.01.92 
XDBJS&P 1500 Environmental & Facilities904.5888.3891.215.36M2.10.24 
XDBLS&P 1500 Office Services & Supplies [Sub225.6223.1223.55.23M-4.21.85 
XDBNS&P 1500 Diversified Supportservices958.4925.3925.321.93M-30.73.21 
XDBPS&P 1500 Security & Alarmservices [Sub538.0528.2530.33.16M-5.41.01 
XDCPHLX Canadian Dollar73.5873.3373.360-0.220.30 
XDDBS&P 1500 Human Resource & Employment152.3146.1146.119.75M-3.82.55 
XDDDS&P 1500 Research & Consulting Services356.5346.6346.921.38M-5.41.54 
XDEPHLX Euro FX115.6115.1115.10-0.60.50 
XDNPHLX Japanese Yen63.0262.7262.740-0.180.29 
XDSPHLX Swiss Franc128.1127.2127.20-1.00.79 
XDZPHLX New Zealand Dollar59.0458.5158.530-0.621.05 
XEBBS&P 1500 Air Freight & Logistics [Sub838.0825.1826.614.87M-19.52.30 
XEDBS&P 1500 Airlines [Sub Ind]305.4298.4298.9177.21M-13.44.30 
XEFBS&P 1500 Marine [Sub Ind]1,1281,0621,0942.8M-252.24 
XEHBS&P 1500 Railroads [Sub Ind]3,4573,4003,40716.86M-922.63 
XFBBS&P 1500 Auto Parts & Equipment [Sub216.8213.9215.123.04M-3.41.56 
XFBDS&P 1500 Tires & Rubber [Sub Ind]33.7132.8933.146.32M-0.992.90 
XFDBS&P 1500 Automobile Manufacturers [Sub138.3134.8134.8121.25M-4.12.97 
XFDDS&P 1500 Motorcycle Manufacturers [Sub264.0255.2256.73.98M-3.31.27 
XGBBS&P 1500 Consumer Electronics [Sub Ind]1,8601,8081,8332.01M-50.26 
XGBDS&P 1500 Home Furnishings [Sub Ind]390.3380.5380.86.23M-11.12.82 
XGBFS&P 1500 Homebuilding [Sub Ind]2,2152,1712,17323.39M-622.77 
XGBHS&P 1500 Household Appliances [Sub Ind]155.9150.6150.73.54M-2.91.87 
XGBJS&P 1500 Housewares & Specialties [Sub23.4322.5222.695.57M-0.933.94 
XGDBS&P 1500 Leisure Products [Sub Ind]209.6204.9205.213.89M-2.51.22 
XGFBS&P 1500 Apparel301.0296.5296.849.73M-5.61.86 
XGFDS&P 1500 Footwear [Sub Ind]1,8761,8411,84323.79M-492.60 
XHBBS&P 1500 Casinos & Gaming [Sub Ind]531.8523.3527.027.1M-8.51.58 
XHBDS&P 1500 Hotels1,1811,1531,15498.0M-423.50 
XHBFS&P 1500 Leisure Facilities [Sub Ind]0.51000.49000.49005.96M-0.02003.92 
XHBHS&P 1500 Restaurants [Sub Ind]2,3732,3332,33476.9M-351.47 
XHDBS&P 1500 Education Services [Sub Ind]76.6175.0575.844.2M-0.050.07 
XHDDS&P 1500 Specialized Consumerservices254.8250.4250.523.05M-3.51.38 
XJBBS&P 1500 Distributors [Sub Ind]387.0377.8378.46.85M-10.82.78 
XJHBS&P 1500 Apparel Retail [Sub Ind]3,3383,2843,28534.18M-511.54 
XJHDS&P 1500 Computer & Electronics Retail1,0621,0401,04510.63M-60.53 
XJHFS&P 1500 Home Improvement Retail [Sub3,5313,4323,4369.03M-1173.30 
XJHHS&P 1500 Specialty Stores [Sub Ind]522.9507.7508.731.7M-14.12.70 
XJHJS&P 1500 Automotive Retail [Sub Ind]1,7421,6901,69417.89M-462.63 
XJHLS&P 1500 Homefurnishing Retail [Sub Ind]375.2363.5363.52.9M-14.13.73 
XKBDS&P 1500 Food Distributors [Sub Ind]1,1351,1061,1279.39M60.53 
XKBFS&P 1500 Food Retail [Sub Ind]802.0772.6790.627.77M16.42.12 
XKBHS&P 1500 Hypermarkets & Supercenters831.8813.7831.144.68M7.50.91 
XLBBS&P 1500 Brewers [Sub Ind]621.4605.9609.54.0M-15.82.53 
XLBDS&P 1500 Distillers & Vintners [Sub Ind]1,3691,3381,3488.37M-231.71 
XLBFS&P 1500 Soft Drinks [Sub Ind]835.7824.7826.144.41M-4.60.55 
XLDBS&P 1500 Agricultural Products [Sub Ind]1,6281,5711,60914.12M322.04 
XLDFS&P 1500 Packaged Foods & Meats [Sub556.2541.3541.4123.44M-11.72.12 
XLFBS&P 1500 Tobacco [Sub Ind]1,6971,6311,69715.5M462.78 
XMBBS&P 1500 Household Products [Sub Ind]909.4892.9893.529.9M-16.71.83 
XMDBS&P 1500 Personal Products [Sub Ind]397.5383.7384.347.3M-18.04.48 
XNBBS&P 1500 Health Care Equipment [Sub Ind]2,4742,4012,41797.33M-562.25 
XNBDS&P 1500 Health Care Supplies [Sub Ind]2,1992,1222,14019.86M-713.21 
XNDNasdaq 100 Mini-Ndx Options Index248.1245.2245.30-4.31.73 
XNDBS&P 1500 Health Care Distributors [Sub2,0972,0552,0797.34M200.99 
XNDCS&P 1500 Health Care Services [Sub Ind]967.4949.9951.591.94M-0.60.06 
XNDDS&P 1500 Health Care Facilities [Sub1,0871,0431,04514.12M-111.08 
XNDFS&P 1500 Managed Health Care [Sub Ind]1,6311,5851,58830.16M-412.49 
XNDXNasdaq 100 [TR]30,21529,86829,8800-5251.73 
XNFBS&P 1500 Health Care Technology [Sub140.7135.0136.711.97M-1.61.14 
XOBBS&P 1500 Biotechnology [Sub Ind]5,3575,2855,28971.83M-1041.93 
XODBS&P 1500 Pharmaceuticals [Sub Ind]1,3771,3631,366115.11M-201.43 
XOFBS&P 1500 Life Sciences Tools & Services697.5671.7671.946.98M-31.14.42 
XOIOil Index2,4842,4132,4500371.53 
XPBBS&P 1500 Diversified Banks [Sub Ind]1,0781,0641,073157.74M-232.13 
XPBCS&P 1500 Regional Banks [Sub Ind]126.7124.5125.8191.98M-1.71.33 
XQBDS&P Composite 1500 Other Diversified104.9101.4101.40-4.64.30 
XQBFS&P 1500 Multi Sector Holdings [Sub Ind]984.7976.3981.74.15M-3.40.34 
XQBHS&P Composite 1500 Specialized119.0117.1117.6650.5K-1.31.05 
XQDBS&P 1500 Consumer Finance [Sub Ind]2,2992,2672,28227.46M-411.76 
XQFBS&P 1500 Asset Management & Custody382.0374.0374.677.7M-11.12.87 
XQFDS&P 1500 Investment Banking & Brokerage456.3448.0450.466.62M-16.33.50 
XRBBS&P 1500 Insurance Brokers [Sub Ind]1,7011,6561,65614.4M-241.43 
XRBDS&P 1500 Life & Healthinsurance [Sub725.4717.1719.022.2M-8.51.17 
XRBFS&P 1500 Multi Line Insurance [Sub Ind]243.8238.7243.6219.2K2.00.83 
XRBHS&P 1500 Property & Casualtyinsurance1,4891,4571,48333.08M100.67 
XRBJS&P 1500 Reinsurance [Sub Ind]790.3776.0784.91.67M-0.50.06 
XTDBS&P 1500 IT Consulting & Other Services658.3642.7645.229.5M-8.81.35 
XTFBS&P 1500 Application Software [Sub Ind]2,8642,7962,799214.39M-130.45 
XTFDS&P 1500 Systems Software [Sub Ind]7,6217,5397,541200.46M-600.79 
XUBDS&P 1500 Communicationsequipment [Sub595.5585.5587.744.35M-9.71.63 
XUFBS&P 1500 Electronic Equipment &1,3211,2991,29916.05M-302.27 
XUFCS&P 1500 Electroniccomponents [Sub Ind]798.3776.4790.825.39M-18.42.27 
XUFDS&P 1500 Electronic Manufacturing820.0800.2808.212.0M-20.92.52 
XUFFS&P 1500 Technology Distributors [Sub625.6607.4608.55.2M-17.12.73 
XVBBS&P 1500 Semiconductor Equipment [Sub5,6385,4585,49443.47M-2414.20 
XVBDS&P 1500 Semiconductors [Sub Ind]8,2678,1168,171382.87M-1712.05 
XWBBS&P 1500 Alternative Carriers [Sub Ind]81.2879.2779.6911.84M-2.332.84 
XWBDS&P 1500 Integrated Telcomm Services154.3151.9153.984.77M-0.10.03 
XWDBS&P 1500 Wireless Telcomm Services [Sub709.1696.0706.38.95M2.80.39 
XXBBS&P 1500 Electric Utilities [Sub Ind]583.3571.1577.0105.38M3.60.63 
XXDBS&P 1500 Gas Utilities [Sub Ind]1,1001,0761,0916.63M90.86 
XXFBS&P 1500 Multi Utilities [Sub Ind]133.6130.6132.129.07M1.10.85 
XXHBS&P 1500 Water Utilities [Sub Ind]2,5482,4412,5066.48M672.75 
XXJBS&P 1500 Independent Power Producers271.8266.0266.813.72M-0.30.12 
XYBS&P 1500 Utilities [Industry Group]535.2523.8529.5163.36M3.80.72 
XYBBS&P 1500 Electric Utilities [Industry]583.3571.1577.0105.38M3.60.63 
XYBDS&P 1500 Gas Utilities [Industry]1,1001,0761,0916.63M90.86 
XYBFS&P 1500 Multi Utilities [Industry]133.6130.6132.129.07M1.10.85 
XYBHS&P 1500 Water Utilities [Industry]2,5482,4412,5066.48M672.75 
XYBJS&P 1500 Independent Power Producers &252.2247.6248.215.8M0.10.04 
XYHBS&P 1500 Utilities [Sector]535.2523.5529.5163.37M3.80.72 

MEMBER LOGIN

216.73.216.114
United States

GLOBAL INDICES

CodeLastChange
COMP22,312-4041.8
DJI46,678-7391.6
SP5006,673-1031.5
INDS12,163-1721.4
CAC7,984-570.7
DAX23,590-500.2
NKY54,453-5721.0
HSI25,717-1820.7
OBX1,883311.7
AORD8,851-1251.4
TWII33,582-5321.6
JKSE7,362-270.4
STI4,855-80.2
ATX5,349-851.6
NZD13,2931991.5
BEL5,149-280.5
BVSP179,284-4,6852.5