EODData

List of Symbols for: INDEX

CodeNameHighLowCloseVolumeChange 
X0BS&P 1500 Telecommunication Services172.0168.4169.5108.97M-2.31.33 
X0BBS&P 1500 Diversifiedtelcomm Services150.2147.0148.3101.98M-1.71.11 
X0BDS&P 1500 Wireless Telcomm Services721.1700.0703.57.0M-17.12.38 
X0HBS&P 1500 Telcomm Services [Sector]443.4438.9440.8332.21M0.10.02 
X2BS&P 1500 Energy [Industry Group]868.8848.5868.7324.15M20.72.44 
X2BBS&P 1500 Energy Equipment & Services389.0378.9386.686.72M0.90.22 
X2BDS&P 1500 Oil999.1974.5999.0237.43M26.42.71 
X2HBS&P 1500 Energy [Sector]869.0848.1868.7324.15M20.72.44 
X3BS&P 1500 Materials [Industry Group]673.9665.8673.5199.76M-1.80.27 
X3BBS&P 1500 Chemicals [Industry]883.7872.5883.785.22M2.70.31 
X3BDS&P 1500 Construction Materials2,4202,3742,3877.17M-471.93 
X3BFS&P 1500 Containers & Packaging317.7313.6316.128.59M-1.10.36 
X3BHS&P 1500 Metals & Mining [Industry]519.1507.4518.677.88M-3.40.65 
X3BJS&P 1500 Paper & Forestproducts324.0317.3317.3892.0K-5.81.81 
X3HBS&P 1500 Materials [Sector]674.0665.7673.5199.76M-1.80.27 
X4BS&P 1500 Capital Goods [Industry Group]1,9351,9091,925201.33M-60.30 
X4BBS&P 1500 Aerospace & Defense [Industry]2,9772,9442,96138.81M-150.50 
X4BDS&P 1500 Building Products [Industry]1,5251,5071,52333.45M-20.12 
X4BFS&P 1500 Construction & Engineering1,3781,3371,36313.83M100.72 
X4BHS&P 1500 Electrical Equipment [Industry]3,3183,2613,29231.28M20.07 
X4BJS&P 1500 Industrialconglomerates638.7629.8635.36.69M-2.10.33 
X4BLS&P 1500 Machinery [Industry]2,7872,7452,77260.79M-170.60 
X4BNS&P 1500 Trading Companies &3,1043,0613,10216.48M90.29 
X4DS&P 1500 Commercial & Professional774.0766.2767.584.59M-3.50.45 
X4DBS&P 1500 Commercial Services & Supplies993.1975.9984.539.32M1.00.10 
X4DDS&P 1500 Professional Services316.1308.4310.045.27M-3.21.02 
X4FS&P 1500 Transportation [Industry Group]1,2161,1991,210211.41M10.09 
X4FBS&P 1500 Air Freight & Logistics849.5838.7846.111.39M0.40.04 
X4FDS&P 1500 Airlines [Industry]315.4307.0312.3142.99M-2.80.89 
X4FFS&P 1500 Marine [Industry]1,1281,1041,119903.0K-100.86 
X4FHS&P 1500 Road & Rail [Industry]3,1623,1143,14656.13M100.31 
X4HBS&P 1500 Industrials [Sector]1,5741,5551,566497.33M-40.26 
X5BS&P 1500 Automobiles & Components245.8239.4241.4146.44M4.11.73 
X5BBS&P 1500 Auto Components [Industry]179.4176.2176.623.38M-1.40.80 
X5BDS&P 1500 Automobiles [Industry]189.2184.2185.8123.06M3.41.88 
X5CDS&P 1500 Consumer Discretionary [Sector]1,6571,6261,634601.52M-50.28 
X5DS&P 1500 Consumer Durables & Apparel542.4531.5532.7101.38M-8.31.53 
X5DBS&P 1500 Household Durables [Industry]890.8875.4878.031.22M-14.61.63 
X5DDS&P 1500 Leisure Equipment & Products112.1110.6111.511.38M-0.30.30 
X5DFS&P 1500 Textiles738.7717.9718.958.78M-11.91.63 
X5FS&P 1500 Consumer Services [Industry1,7061,6771,695199.62M-50.27 
X5FBS&P 1500 Hotels Restaurants & Leisure1,9781,9441,965176.58M-60.29 
X5FDS&P 1500 Diversified Consumerservices154.1151.7153.923.03M0.30.19 
X5JS&P 1500 Retailing [Industry Group]4,7364,6474,666154.08M-430.91 
X5JBS&P 1500 Distributors [Industry]398.1384.8389.26.63M2.30.59 
X5JFS&P 1500 Multiline Retail [Industry]2,6182,5562,57056.95M-200.77 
X5JHS&P 1500 Specialty Retail [Industry]2,2362,2042,21290.51M-271.20 
X6BS&P 1500 Food & Staplesretailing1,2751,2601,26463.72M-120.90 
X6BBS&P 1500 Food & Staplesretailing1,2751,2601,26463.72M-120.90 
X6DS&P 1500 Food Beverage & Tobacco959.6943.1951.9208.13M-11.91.24 
X6DBS&P 1500 Beverages [Industry]958.7944.2957.545.32M-2.80.30 
X6DDS&P 1500 Food Products [Industry]628.2616.8621.0146.06M-8.41.34 
X6DFS&P 1500 Tobacco [Industry]1,6911,6391,65116.75M-482.80 
X6FS&P 1500 Household & Personalproducts815.5798.7805.559.83M-15.81.92 
X6FBS&P 1500 Household Products [Industry]920.6901.1910.227.31M-17.91.93 
X6FDS&P 1500 Personal Products [Industry]410.4402.3402.332.52M-7.61.85 
X6HBS&P 1500 Consumer Staples [Sector]1,0099961,000331.68M-121.23 
X7BS&P 1500 Health Careequipment & Services1,7751,7541,773295.62M-20.13 
X7BBS&P 1500 Health Care Equipment &2,4242,3762,412102.16M-110.46 
X7BDS&P 1500 Health Care Providers &1,4251,4111,422185.58M30.24 
X7BFS&P 1500 Health Care Technology142.0136.5138.37.87M-1.61.17 
X7DS&P 1500 Pharmaceuticals1,6951,6801,689207.95M-40.25 
X7DBS&P 1500 Biotechnology [Industry]5,4385,3705,39467.57M-120.23 
X7DDS&P 1500 Pharmaceuticals [Industry]1,3891,3771,386106.38M-40.26 
X7DFS&P 1500 Life Sciences Tools & Services708.1697.6703.034.01M-1.70.25 
X7HBS&P 1500 Health Care [Sector]1,8461,8311,842503.57M-40.21 
X8BS&P 1500 Banks [Industry Group]553.9544.6549.6294.82M-3.70.67 
X8BBS&P 1500 Commercial Banks [Industry]774.4761.4768.5294.82M-5.20.67 
X8DS&P 1500 Diversified Financials1,4431,4141,428283.78M-130.87 
X8DBS&P 1500 Diversified Financial Services245.9242.1243.392.88M-2.51.01 
X8DDS&P 1500 Consumer Finance [Industry]2,3442,2942,32325.06M-40.15 
X8DFS&P 1500 Capital Markets [Industry]434.3423.3430.0143.12M-3.70.86 
X8FS&P 1500 Insurance [Industry Group]887.2875.5878.564.17M-9.31.05 
X8FBS&P 1500 Insurance [Industry]887.2875.5878.564.17M-9.31.05 
X8HBS&P 1500 Financials [Sector]887.7872.4879.9642.76M-7.50.84 
X9BS&P 1500 Software & Services [Industry4,9074,7954,835469.64M20.04 
X9BDS&P 1500 IT Services [Industry]701.1680.8688.240.97M-1.50.22 
X9BFS&P 1500 Software [Industry]6,8506,6966,751428.67M40.06 
X9DS&P 1500 Technology Hardware & Equipment4,8414,8084,832207.32M30.06 
X9DBS&P 1500 Communications Equipment1,1591,1431,15434.15M10.09 
X9DDS&P 1500 Computers & Peripherals11,21011,12511,181118.67M210.19 
X9DFS&P 1500 Electronic Equipment1,2771,2571,27154.49M-100.78 
X9FS&P 1500 Semiconductors & Equipment8,6468,5198,578368.33M620.72 
X9FBS&P 1500 Semiconductor & Semiconductor8,6468,5198,578368.33M620.72 
X9HBS&P 1500 Information Technology [Sector]5,5185,4415,4781.045B190.34 
XABBS&P 1500 Oil & Gas Drilling [Sub Ind]90.5287.7090.0215.39M1.001.12 
XABDS&P 1500 Oil & Gas Equipment & Services466.4454.4463.571.33M0.70.14 
XADBS&P 1500 Integrated Oil & Gas [Sub Ind]883.5861.6883.346.88M22.72.63 
XADDS&P 1500 Oil & Gas Exploration &761.4741.0760.5140.95M20.42.76 
XADFS&P 1500 Oil & Gas Refining & Marketing3,8453,6833,84519.44M1975.40 
XADHS&P 1500 Oil & Gas Storage &388.4382.9388.027.3M3.20.84 
XADJS&P 1500 Coal & Consumablefuels [Sub63.3559.1863.302.87M3.245.39 
XAUPHLX Gold/Silver Index418.3405.5415.30-9.02.12 
XAXAMEX Composite Index8,6548,4668,6100590.69 
XBBBS&P 1500 Commodity Chemicals [Sub Ind]17.8417.4717.7925.19M0.271.54 
XBBDS&P 1500 Diversified Chemicals [Sub Ind]236.2227.6232.92.64M1.20.50 
XBBFS&P 1500 Fertilizers & Agricultural1,7831,7081,78228.21M844.92 
XBBHS&P 1500 Industrial Gases [Sub Ind]2,8682,8082,8672.91M230.79 
XBBJS&P 1500 Specialty Chemicals [Sub Ind]1,2241,2031,20926.26M-191.55 
XBDBS&P 1500 Construction Materials [Sub2,4202,3742,3877.17M-471.93 
XBFBS&P 1500 Metal & Glasscontainers [Sub254.3251.2252.96.1M-1.70.68 
XBFDS&P 1500 Paper Packaging [Sub Ind]383.6378.4381.722.49M-0.90.23 
XBHBS&P 1500 Aluminum [Sub Ind]214.1198.2214.19.83M15.27.65 
XBHDS&P 1500 Diversified Metals & Mining302.9291.9298.53.81M0.10.03 
XBHFS&P 1500 Gold [Sub Ind]314.2306.1312.99.05M-7.22.23 
XBHJS&P 1500 Steel [Sub Ind]512.5502.5510.922.31M5.61.11 
XBJBS&P 1500 Forest Products [Sub Ind]882.0859.9859.9692.9K-20.22.30 
XBJDS&P 1500 Paper Products [Sub Ind]127.8125.5126.1199.1K-0.10.11 
XCBBS&P 1500 Aerospace & Defense [Sub Ind]2,9772,9442,96138.81M-150.50 
XCDBS&P 1500 Building Products [Sub Ind]1,5251,5071,52333.45M-20.12 
XCFBS&P 1500 Construction & Engineering [Sub1,3781,3371,36313.83M100.72 
XCHBS&P 1500 Electrical Components &2,4092,3652,38729.62M-100.43 
XCHDS&P Composite 1500 -Heavy Electrical608.9594.8605.51.66M6.01.01 
XCJBS&P 1500 Industrial Conglomerates [Sub638.7629.8635.36.69M-2.10.33 
XCLBS&P 1500 Construction & Farm Machinery &3,4753,4063,4328.63M-351.02 
XCLDS&P 1500 Industrial Machinery [Sub Ind]2,2142,1842,21134.94M-90.42 
XCMPNasdaq Composite [TR]28,16127,82727,9670250.09 
XCNBS&P 1500 Trading Companies &3,1043,0613,10216.48M90.29 
XDAPHLX Aussie Dollar71.8671.3671.5400.340.48 
XDBPHLX British Pound134.4133.9134.200.00.01 
XDBBS&P 1500 Commercial Printing [Sub Ind]105.1104.0104.3512.5K-0.10.11 
XDBJS&P 1500 Environmental & Facilities892.2881.1889.012.17M1.70.19 
XDBLS&P 1500 Office Services & Supplies [Sub228.1224.2227.84.18M0.90.39 
XDBNS&P 1500 Diversified Supportservices976.3946.2956.018.56M-0.10.01 
XDBPS&P 1500 Security & Alarmservices [Sub541.6530.0535.73.9M-4.70.87 
XDCPHLX Canadian Dollar73.7373.5073.580-0.040.05 
XDDBS&P 1500 Human Resource & Employment154.1148.7149.917.92M-2.51.63 
XDDDS&P 1500 Research & Consulting Services356.3350.9352.317.72M-1.70.47 
XDEPHLX Euro FX116.1115.6115.70-0.40.36 
XDNPHLX Japanese Yen63.1662.9162.920-0.360.57 
XDSPHLX Swiss Franc128.6128.1128.20-0.20.18 
XDZPHLX New Zealand Dollar59.4059.0559.150-0.140.24 
XEBBS&P 1500 Air Freight & Logistics [Sub849.5838.7846.111.39M0.40.04 
XEDBS&P 1500 Airlines [Sub Ind]315.4307.0312.3142.99M-2.80.89 
XEFBS&P 1500 Marine [Sub Ind]1,1281,1041,119903.0K-100.86 
XEHBS&P 1500 Railroads [Sub Ind]3,5103,4613,49917.29M-90.25 
XFBBS&P 1500 Auto Parts & Equipment [Sub222.0217.9218.516.41M-2.00.90 
XFBDS&P 1500 Tires & Rubber [Sub Ind]34.5333.7534.136.97M0.802.40 
XFDBS&P 1500 Automobile Manufacturers [Sub141.5137.7138.9118.6M2.61.88 
XFDDS&P 1500 Motorcycle Manufacturers [Sub271.7259.6260.04.46M-10.13.75 
XGBBS&P 1500 Consumer Electronics [Sub Ind]1,8771,8221,8382.47M-402.11 
XGBDS&P 1500 Home Furnishings [Sub Ind]395.1388.6391.84.31M-2.20.57 
XGBFS&P 1500 Homebuilding [Sub Ind]2,2712,2322,23517.79M-401.77 
XGBHS&P 1500 Household Appliances [Sub Ind]154.0149.0153.62.48M1.81.18 
XGBJS&P 1500 Housewares & Specialties [Sub23.6523.0723.624.17M0.331.42 
XGDBS&P 1500 Leisure Products [Sub Ind]209.0206.2207.711.38M-0.60.30 
XGFBS&P 1500 Apparel310.3302.3302.434.11M-6.82.18 
XGFDS&P 1500 Footwear [Sub Ind]1,9491,8831,89224.67M-211.12 
XHBBS&P 1500 Casinos & Gaming [Sub Ind]541.5522.8535.535.5M11.72.24 
XHBDS&P 1500 Hotels1,2071,1801,19659.67M-30.24 
XHBFS&P 1500 Leisure Facilities [Sub Ind]0.51000.50000.51006.14M0.01002.00 
XHBHS&P 1500 Restaurants [Sub Ind]2,3912,3492,36975.27M-140.61 
XHDBS&P 1500 Education Services [Sub Ind]75.9574.6475.894.87M0.510.68 
XHDDS&P 1500 Specialized Consumerservices254.7250.8254.018.17M-0.60.24 
XJBBS&P 1500 Distributors [Sub Ind]398.1384.8389.26.63M2.30.59 
XJHBS&P 1500 Apparel Retail [Sub Ind]3,3583,3243,33628.89M-260.79 
XJHDS&P 1500 Computer & Electronics Retail1,0651,0391,0519.55M-131.26 
XJHFS&P 1500 Home Improvement Retail [Sub3,6063,5403,5536.86M-641.76 
XJHHS&P 1500 Specialty Stores [Sub Ind]528.3520.3522.824.73M-4.00.76 
XJHJS&P 1500 Automotive Retail [Sub Ind]1,7591,7251,73918.44M-120.66 
XJHLS&P 1500 Homefurnishing Retail [Sub Ind]381.1371.3377.62.03M-5.61.47 
XKBDS&P 1500 Food Distributors [Sub Ind]1,1241,1061,1217.65M90.81 
XKBFS&P 1500 Food Retail [Sub Ind]779.2771.3774.222.74M-5.50.71 
XKBHS&P 1500 Hypermarkets & Supercenters832.4821.6823.633.32M-8.71.04 
XLBBS&P 1500 Brewers [Sub Ind]636.1622.8625.32.57M-11.01.73 
XLBDS&P 1500 Distillers & Vintners [Sub Ind]1,3871,3651,3716.68M-120.88 
XLBFS&P 1500 Soft Drinks [Sub Ind]831.7818.7830.736.06M-2.10.25 
XLDBS&P 1500 Agricultural Products [Sub Ind]1,5831,5351,57614.12M342.19 
XLDFS&P 1500 Packaged Foods & Meats [Sub564.1549.5553.1131.95M-13.02.30 
XLFBS&P 1500 Tobacco [Sub Ind]1,6911,6391,65116.75M-482.80 
XMBBS&P 1500 Household Products [Sub Ind]920.6901.1910.227.31M-17.91.93 
XMDBS&P 1500 Personal Products [Sub Ind]410.4402.3402.332.52M-7.61.85 
XNBBS&P 1500 Health Care Equipment [Sub Ind]2,4862,4352,47285.39M-120.50 
XNBDS&P 1500 Health Care Supplies [Sub Ind]2,2172,1812,21116.78M70.31 
XNDNasdaq 100 Mini-Ndx Options Index251.5248.6249.700.10.04 
XNDBS&P 1500 Health Care Distributors [Sub2,0682,0372,0595.12M00.01 
XNDCS&P 1500 Health Care Services [Sub Ind]954.6945.0952.0128.96M-1.40.15 
XNDDS&P 1500 Health Care Facilities [Sub1,0661,0511,05626.72M-70.70 
XNDFS&P 1500 Managed Health Care [Sub Ind]1,6321,6071,62924.78M171.05 
XNDXNasdaq 100 [TR]30,62930,27330,4050120.04 
XNFBS&P 1500 Health Care Technology [Sub142.0136.5138.37.87M-1.61.17 
XOBBS&P 1500 Biotechnology [Sub Ind]5,4385,3705,39467.57M-120.23 
XODBS&P 1500 Pharmaceuticals [Sub Ind]1,3891,3771,386106.38M-40.26 
XOFBS&P 1500 Life Sciences Tools & Services708.1697.6703.034.01M-1.70.25 
XOIOil Index2,4132,3312,4130823.51 
XPBBS&P 1500 Diversified Banks [Sub Ind]1,1031,0861,096127.91M-60.51 
XPBCS&P 1500 Regional Banks [Sub Ind]128.8126.4127.5166.91M-1.71.29 
XQBDS&P Composite 1500 Other Diversified109.4103.4106.00-2.32.16 
XQBFS&P 1500 Multi Sector Holdings [Sub Ind]986.2976.4985.03.78M-1.10.12 
XQBHS&P Composite 1500 Specialized119.8117.7118.9596.5K0.30.28 
XQDBS&P 1500 Consumer Finance [Sub Ind]2,3442,2942,32325.06M-40.15 
XQFBS&P 1500 Asset Management & Custody390.4378.5385.661.13M-3.91.01 
XQFDS&P 1500 Investment Banking & Brokerage469.3458.6466.754.83M-2.20.46 
XRBBS&P 1500 Insurance Brokers [Sub Ind]1,7011,6711,68010.84M-90.54 
XRBDS&P 1500 Life & Healthinsurance [Sub735.3722.2727.520.9M-7.00.95 
XRBFS&P 1500 Multi Line Insurance [Sub Ind]243.1239.2241.6233.6K-0.60.24 
XRBHS&P 1500 Property & Casualtyinsurance1,4871,4701,47330.59M-191.26 
XRBJS&P 1500 Reinsurance [Sub Ind]794.3782.6785.31.6M-11.61.45 
XTDBS&P 1500 IT Consulting & Other Services667.6647.0654.024.13M-2.40.37 
XTFBS&P 1500 Application Software [Sub Ind]2,8692,7762,812166.52M-250.90 
XTFDS&P 1500 Systems Software [Sub Ind]7,6987,5437,601262.15M330.43 
XUBDS&P 1500 Communicationsequipment [Sub600.4592.1597.434.15M0.50.09 
XUFBS&P 1500 Electronic Equipment &1,3321,3121,33011.92M20.15 
XUFCS&P 1500 Electroniccomponents [Sub Ind]820.8800.0809.129.69M-18.62.25 
XUFDS&P 1500 Electronic Manufacturing831.1814.8829.09.38M8.21.00 
XUFFS&P 1500 Technology Distributors [Sub626.2619.6625.63.5M5.40.87 
XVBBS&P 1500 Semiconductor Equipment [Sub5,8015,6585,73537.41M691.21 
XVBDS&P 1500 Semiconductors [Sub Ind]8,4058,2798,341330.92M550.67 
XWBBS&P 1500 Alternative Carriers [Sub Ind]83.4781.1082.029.63M-0.690.83 
XWBDS&P 1500 Integrated Telcomm Services155.9152.6153.992.35M-1.71.12 
XWDBS&P 1500 Wireless Telcomm Services [Sub721.1700.0703.57.0M-17.12.38 
XXBBS&P 1500 Electric Utilities [Sub Ind]577.3571.4573.498.29M-4.90.84 
XXDBS&P 1500 Gas Utilities [Sub Ind]1,0841,0701,0827.87M40.39 
XXFBS&P 1500 Multi Utilities [Sub Ind]131.8130.6131.023.47M-0.80.64 
XXHBS&P 1500 Water Utilities [Sub Ind]2,4422,4092,4394.77M160.64 
XXJBS&P 1500 Independent Power Producers273.9262.6267.118.27M-8.43.03 
XYBS&P 1500 Utilities [Industry Group]528.8523.8525.6154.82M-4.20.80 
XYBBS&P 1500 Electric Utilities [Industry]577.3571.4573.498.29M-4.90.84 
XYBDS&P 1500 Gas Utilities [Industry]1,0841,0701,0827.87M40.39 
XYBFS&P 1500 Multi Utilities [Industry]131.8130.6131.023.47M-0.80.64 
XYBHS&P 1500 Water Utilities [Industry]2,4422,4092,4394.77M160.64 
XYBJS&P 1500 Independent Power Producers &253.7244.4248.120.43M-7.12.78 
XYHBS&P 1500 Utilities [Sector]529.1523.7525.6154.82M-4.20.80 

MEMBER LOGIN

216.73.216.178
United States

GLOBAL INDICES

CodeLastChange
COMP22,716190.1
DJI47,417-2890.6
SP5006,776-60.1
INDS12,335-260.2
CAC8,042-160.2
DAX23,640-3291.4
NKY55,0257771.4
HSI25,899-610.2
OBX1,852110.6
AORD8,977530.6
TWII34,1141,3424.1
JKSE7,389-520.7
STI4,86430.1
ATX5,434-180.3
NZD13,2931991.5
BEL5,177-711.3
BVSP183,9695220.3