Exchange:
List of Symbols for Global Indices [INDEX]
CodeNameHighLowCloseVolumeChange 
DAXRS&P C.S. Tx-Dallas Home Price Index186.4186.4186.401.20.63 
DCFDDOW Comp Stocks Above 5-Day Average92.3076.9287.69044.62103.60 
DCFIDOW Comp Stocks Above 50-Day Average83.0778.4678.4603.084.09 
DCOFDOW Comp Stocks Above 150-Day Average83.0778.4681.5306.158.16 
DCOHDOW Comp Stocks Above 100-Day Average81.5376.9280.0004.626.13 
DCSEDjw US Semiconductor28,32727,98428,0530-590.21 
DCTHDOW Comp Stocks Above 200-Day Average76.9272.3075.3806.158.88 
DCTWDOW Comp Stocks Above 20-Day Average76.9267.6973.8409.2314.29 
DDADJIA VOLATILITY INDEX - OFFER S15.0311.9714.540-1.609.91 
DDBDJIA VOLATILITY INDEX - BID SID12.778.3412.350-1.289.39 
DECAAMEX Declining Stocks95.0055.0093.0031,336,300-65.0041.14 
DECDOTC Declining Stocks1.00001.00001.0000427,0000.00000.00 
DECEETFS Declining Stocks353.0192.0346.0372,021,900-1110.076.24 
DECNNYSE Declining Stocks421.0249.0411.0808,398,500-1084.072.51 
DECQNASD Declining Stocks731.0522.0715.0793,678,900-1146.061.58 
DECSTSX Declining Stocks529.0209.0529.0134,775,300-535.050.28 
DECTTotal Declining Stocks1,2478521,2191,633,414,000-2,29565.31 
DECVTsxv Declining Stocks406.0163.0406.055,884,800-138.025.37 
DECXCAD Total Declining Stocks935.0372.0935.0190,660,100-673.041.85 
DEXRS&P C.S. Mi-Detroit Home Price Index122.6122.6122.600.90.77 
DIFDDOW Indu Stocks Above 5-Day Average86.6676.6676.66043.33130.00 
DIFIDOW Indu Stocks Above 50-Day Average80.0076.6676.6606.669.51 
DIOFDOW Indu Stocks Above 150-Day Average76.6670.0076.66010.0015.00 
DIOHDOW Indu Stocks Above 100-Day Average70.0063.3370.0003.345.01 
DITHDOW Indu Stocks Above 200-Day Average66.6663.3366.6606.6611.10 
DITWDOW Indu Stocks Above 20-Day Average63.3353.3356.6606.6613.32 
DIVQNASDAQ Dividend Achievers Index2,3802,3632,367060.26 
DJCDow Jones Composite Average8,6438,5518,628438,508,6001081.27 
DJECDJ INTERNET COMMERCE IND1,2351,2211,2230-10.08 
DJIDJ Industrial Average25,60725,29525,559342,434,7003961.58 
DJTDJ Transport Average11,25311,14211,19041,471,900750.68 
DJUDJ Utility Average741.4729.1741.054,601,9008.71.19 
DJWODJ WORLD STOCK INDEX395.9392.1394.902.10.53 
DJX1/100 DJ INDUSTRIAL AVER25,60725,29525,55903971.58 
DLTCU.S. Large-Cap Technology Index1,8151,7961,800020.12 
DNXRS&P C.S. Co-Denver Home Price Index215.2215.2215.201.80.84 
DOWEINDUSTRIALS EU$1,6911,6781,6880181.09 
DRCIDJ COMPREIT265.4263.2265.401.80.67 
DREIDJ EQUITYREIT360.1357.1360.102.40.67 
DSAEDJ US AERODEF1,4811,4511,47823,067,100292.00 
DSAFDJ US DELIVRYSRV1,1331,1151,1264,244,900111.00 
DSAGDJ US ASSETMNG205.8203.2204.621,161,9001.90.94 
DSAIDJ US ELECEQUIP630.8624.0627.312,631,5004.10.66 
DSALDJ US ALUMINUM134.9131.8132.43,381,6001.81.39 
DSAMDJ US MEDEQUIP1,6041,5911,59933,702,40080.49 
DSAPDJ US AUTOPARTS336.3333.1333.760,502,5001.70.50 
DSARDJ US AIRLINES276.0272.7273.223,095,5000.20.07 
DSASDJ US AEROSPACE1,6331,5891,62917,299,200412.58 
DSATDJ US AUTOPARTS525.1519.1521.911,246,4004.50.87 
DSAUDJ US AUTOMOBILE198.6196.2196.446,436,7000.40.20 
DSAVDJ US MEDIAAGN552.9545.4551.85,620,7008.71.61 
DSBCDJ US BRDCASTENT1,2911,2791,28568,377,30090.71 
DSBDDJ US BLDGMATFIX885.5879.9882.220,101,8003.40.39 
DSBEDJ US BSTRNGEMP169.3166.6167.31,878,4000.70.44 
DSBKDJ US BANKS488.5482.3486.7166,744,7006.21.29 
DSBMDJ US BASICMAT400.3396.7397.989,381,5003.20.80 
DSBSDJ US BSCRSRCES178.5176.3176.948,336,5001.60.91 
DSBTDJ US BIOTECHNO2,1032,0762,09756,986,500180.86 
DSBVDJ US BEVERAGES714.7708.8711.726,152,4001.40.19 
DSCADJ US GAMBLING852.0837.4839.111,275,5005.30.63 
DSCCDJ US COMMCHEM509.3504.5506.117,314,6003.80.75 
DSCFDJ US CLOTHACCSS366.1363.1363.921,049,700-0.40.11 
DSCGDJ US TRAVLEIS1,1501,1421,14390,189,00040.33 
DSCHDJ US CHEMICALS665.7659.9661.941,045,0005.10.78 
DSCLDJ US COAL74.1472.1772.88196,5000.310.43 
DSCMDJ US PERSPROD525.4518.9524.737,340,1006.01.16 
DSCNDJ US CONSMATRLS685.4680.8682.832,945,0002.30.34 
DSCPDJ US CTNRS&PKNG367.7365.8366.216,766,3001.30.35 
DSCRDJ US CMPTRHRDWR2,9012,8722,89472,697,100381.32 
DSCSDJ US SPLTYCNSRV1,6441,6331,64116,995,600120.76 
DSCTDJ US SEMICONDTR1,2531,2381,24085,208,600302.46 
DSCXDJ US SPCLTYCHEM972.8965.1968.023,730,3007.80.81 
DSCYDJ US CONSUMSRV1,0281,0231,024485,855,10080.76 
DSDBDJ US BREWERS726.5715.8723.01,324,6007.61.06 
DSDNDJ US DEFENSE448.0442.8447.25,767,9005.41.23 
DSDRDJ US FDDRGRET657.8652.8656.246,957,6004.50.69 
DSDSDJ US INSUPPLIER344.2339.3342.55,468,5003.20.95 
DSDTU.S. Diversified REITs Index73.9973.4673.9210,030,3000.330.45 
DSDVDJ US CMPTRSRV161.1159.8160.819,477,4001.40.87 
DSECDJ US ELCCOMPEQP380.8377.2378.211,263,5002.30.60 
DSEEDJ US ELECEQUP444.4439.9441.623,895,1002.80.63 
DSEHU.S. Real Estate Holding & Development102.7101.5101.9212,1000.20.19 
DSENDJ US OIL&GAS600.3593.2597.0299,224,7003.80.64 
DSESU.S. Real Estate Services Index188.6187.0187.43,627,9000.70.38 
DSEUDJ US ELECTRCTY259.5255.5259.377,600,3003.21.24 
DSFADJ US FINADMIN485.1481.3484.350,740,2002.60.53 
DSFBDJ US FOOD&BEV591.8587.3589.485,852,5002.70.46 
DSFCDJ US FXLNTELCM150.9148.1150.737,332,9002.81.91 
DSFDDJ US FOODRTWHSL430.7426.5428.316,698,2001.60.36 
DSFEDJ US INDUSTMACH624.4617.5620.718,387,0004.90.79 
DSFHDJ US FURNISHNG372.5364.2370.03,269,6005.01.36 
DSFIDJ US FINCLSRV1,0191,0071,01585,744,200111.11 
DSFNDJ US FINANCIALS609.5602.7607.9485,782,7006.71.11 
DSFODJ US FOODPRODRS373.0368.5370.959,700,1002.90.79 
DSFPDJ US FOODPRDCTS516.1509.8513.259,700,1004.00.79 
DSFRDJ US FORESTPAPR219.5217.9219.01,323,1001.40.65 
DSFTDJ US FOOTWEAR1,4911,4771,4818,483,80080.56 
DSFVU.S. Financial Services Index674.6666.3672.008.01.20 
DSGFDJ US GENFINAN1,1431,1291,13885,744,200121.11 
DSGIDJ US GENINDUST439.4436.1438.476,264,3002.90.66 
DSGTDJ US GENRETAIL1,4601,4491,451263,372,400140.96 
DSGUDJ US GASDISTRIB315.2310.4314.94,930,1004.31.38 
DSHBDJ US HOMECONS767.4755.0757.89,645,3003.70.49 
DSHCDJ US HLTHCARE983.1974.3981.6221,885,6008.60.89 
DSHDDJ US DURHLDPROD236.4232.4235.412,162,6003.91.70 
DSHGDJ US HLDGOODS591.5581.7588.939,191,3008.51.47 
DSHIDJ US HMIMPRETL398.6394.6397.110,809,6003.00.77 
DSHLU.S. Hotel & Lodging REITs Index132.4130.6131.714,435,2000.90.67 
DSHNDJ US NDURHLDPRD692.0678.8689.814,113,70011.21.65 
DSHPDJ US HLTHCRPVDR2,0592,0382,05337,799,200190.92 
DSHRDJ US COMRVEHTRK1,9091,8821,90317,739,000382.05 
DSHVDJ US HVYCONS440.1434.7438.212,843,2000.40.10 
DSIBDJ US INSBROKERS301.9299.0301.02,375,6003.01.00 
DSIDDJ US DVSFINDUS476.6472.5475.559,497,9003.50.75 
DSIFDJ US FLLINEINS48.4947.8448.206,942,4000.420.88 
DSIGDJ US INDGDS&SRV788.7780.5786.6259,092,9008.31.06 
DSILDJ US LIFEINSUR786.2776.1782.621,927,10010.71.38 
DSIMDJ US INDMETALS222.7219.2220.935,543,5003.21.46 
DSINDJ US INDSTRIALS731.7724.4729.7292,037,9007.31.02 
DSIOU.S. Industrial & Office REITs Index104.1102.9104.135,145,6001.11.08 
DSIPDJ US PROPCASINS815.7805.1812.423,738,6008.91.11 
DSIQDJ US INDSTENGNG1,8641,8411,85536,126,000251.37 
DSIRDJ US INSURANCE618.1609.8616.359,504,2007.71.26 
DSISDJ US SUPPORTSRV541.9538.5541.180,041,4003.70.68 
DSITDJ US INDSTTRANS1,1251,1121,11919,698,80080.73 
DSIUDJ US REINSURAN264.2260.2264.04,520,2003.81.45 
DSIVDJ US BUSSUPSRV631.3626.9630.417,896,1006.61.06 
DSIXDJ US NLIFEINSUR580.3572.5578.837,577,0007.11.24 
DSLEDJ US LEISGOODS706.8698.4704.421,348,9004.50.64 
DSLGDJ US HOTELS1,9601,9381,95212,560,700241.26 
DSLWDJ US LOWCAP1,0911,0831,087080.77 
DSMCDJ US HCREQPSRV1,4621,4511,45880,854,800100.68 
DSMEDJ US MEDIA868.2860.4864.485,336,6006.30.74 
DSMFDJ US MORTGFIN7.9007.7907.8605,002,1000.1001.29 
DSMGDJ US MINING76.5974.7774.8411,469,800-0.510.68 
DSMRU.S. Mortgage REITs Index58.7458.2658.6125,466,6000.320.55 
DSMSDJ US MDSUPPLIES925.7911.0920.69,353,1004.30.47 
DSMTDJ US MARTRANSPT280.7277.5278.4149,1000.80.30 
DSMUDJ US MULUTILTES192.0189.2192.016,195,8001.40.74 
DSNCDJ US CONSUMGDS607.0602.1605.4284,670,9004.60.77 
DSNFDJ US NONFERMET190.4183.8184.217,834,7001.50.80 
DSNGDJ US PERHLDGDS744.9738.3743.9138,315,7007.71.04 
DSNSDJ US INTERNET1,7761,7351,74079,727,700-221.26 
DSOEDJ US ELECOFFEQP63.8062.7962.871,548,7000.310.50 
DSOGDJ US OILGAS652.2644.5649.2178,950,8004.70.72 
DSOIDJ US OILEQPSRV398.2393.9394.888,505,4000.90.24 
DSOLDJ US INTGOILGAS568.9563.0567.520,993,4004.40.78 
DSOQDJ US OILEQPSRV464.8459.4460.7119,420,5001.30.29 
DSOSDJ US EXPLPROD791.1780.2785.3157,957,3005.20.66 
DSPBDJ US PUBLISHING370.0366.3368.811,338,5002.30.62 
DSPCDJ US WSTDSPSRV272.5270.9272.24,058,0001.00.37 
DSPGDJ US PERSGOODS611.7608.5610.666,873,7003.70.60 
DSPLDJ US PIPELINES691.1681.1683.730,915,1002.60.38 
DSPMDJ US GOLDMNG73.1571.2571.3210,997,400-0.580.81 
DSPNDJ US PHARMBIO787.1777.5785.9141,030,7008.31.07 
DSPPDJ US PAPER181.4180.1181.01,323,1001.20.64 
DSPRDJ US PHARMCTCLS563.4555.6562.484,044,2006.81.22 
DSRADJ US APPRLRET969.7953.1964.341,629,8004.70.49 
DSRBDJ US BRDLNRET1,9831,9611,963155,844,300301.53 
DSRDDJ US DRUGRET956.3944.2952.830,259,40012.21.30 
DSREU.S. Real Estate Index326.3323.6326.2173,789,5002.10.65 
DSRHDJ US RESTHLDG427.4424.2424.93,840,0001.50.36 
DSRIDJ US RESTINVTR135.0133.9135.0169,949,4000.90.66 
DSRLU.S. Retail REITs Index108.5107.5108.532,916,5000.30.31 
DSRNU.S. Residential REITs Index198.2196.6198.17,823,7001.00.48 
DSRPDJ US RECPRODUCT373.2369.7372.12,077,7003.60.97 
DSRQDJ US RECSERVICE144.1142.5143.28,889,4001.00.69 
DSRRDJ US RAILROADS2,1732,1472,16310,970,30090.43 
DSRSDJ US SPLTYRET1,5741,5501,55238,093,000-20.14 
DSRTDJ US RETAIL1,3031,2951,296310,330,100120.93 
DSRUDJ US RESTRBARS1,4911,4781,48428,969,700110.73 
DSSBDJ US INVSRV1,2071,1911,20125,956,600141.20 
DSSCDJ US SEMCNDCTRS3,4283,3863,395211,864,900-70.21 
DSSDDJ US SOFTDRINKS648.7642.5646.418,964,9003.30.51 
DSSFDJ US CONSUMFIN308.9305.2307.731,544,0003.61.18 
DSSPDJ US SPECIALFIN244.9242.6243.72,079,5001.70.70 
DSSRU.S. Specialty REITs Index199.7197.9199.544,131,4001.40.70 
DSSTDJ US STEEL274.7269.1272.814,327,2004.61.71 
DSSVDJ US SFTCPTRSRV2,4152,3822,387208,100,900-80.32 
DSSWDJ US SOFTWARE2,2632,2382,243108,895,70040.20 
DSTBDJ US TOBACCO734.2725.2733.810,901,7009.51.32 
DSTCDJ US TECHNOLOGY1,9491,9311,935579,420,40040.20 
DSTKDJ US TRUCKING858.2847.1852.71,664,2008.10.96 
DSTLDJ US TELECOM168.5165.3168.262,742,9003.11.88 
DSTPDJ US TOPCAP692.2687.9689.805.40.78 
DSTQDJ US TECHHRDEQ1,6921,6811,685371,319,400140.85 
DSTRDJ US TIRES85.2383.6184.342,819,4000.991.19 
DSTSDJ US TRANSSRV293.4286.7291.72,670,0005.31.84 
DSTTDJ US TRVLTOUR699.8680.3681.15,398,000-11.21.62 
DSTYDJ US TOYS1,1071,0911,10219,271,10060.58 
DSUODJ US GASWTRMUT280.8276.8280.722,054,1002.40.87 
DSUTDJ US UTILITIES274.0269.9273.999,654,5003.11.13 
DSVEU.S. Conventional Electricity Index259.8255.8259.777,600,3003.21.24 
DSVNDJ US DISVINTNER452.3438.7439.65,862,800-10.02.22 
DSWCDJ US MOBTELECOM357.3349.9356.325,410,0006.51.85 
DSWUDJ US WATER2,0472,0242,043928,000110.56 
DTCIDJ COMPREIT TR1,5521,5391,5520110.74 
DTEIDJ EQUITYREIT TR1,8541,8381,8530140.76 
DTFDDOW Tran Stocks Above 5-Day Average95.0075.0095.00045.0090.00 
DTFIDOW Tran Stocks Above 50-Day Average75.0065.0065.000-5.007.14 
DTFXCME FX Index123.1122.5122.700.10.10 
DTOFDOW Tran Stocks Above 150-Day Average80.0075.0075.0000.000.00 
DTOHDOW Tran Stocks Above 100-Day Average85.0080.0080.0005.006.67 
DTTHDOW Tran Stocks Above 200-Day Average85.0080.0080.0005.006.67 
DTTWDOW Tran Stocks Above 20-Day Average95.0080.0085.0005.006.25 
DTWCDJ COMPAVGTR19,09618,82719,06502471.31 
DTWIDJ INDUS AVG TR56,03555,06255,92908971.63 
DTWTDJ TRANSAVGTR17,73417,51617,63501190.68 
DTWUDJ UTILITYAVGTR3,1313,0793,1290401.29 
DUBSDJ UBS COMMODITY INDEX83.2282.3283.0100.851.03 
DUFDDOW Util Stocks Above 5-Day Average100.0080.00100.00046.6787.51 
DUFIDOW Util Stocks Above 50-Day Average100.00100.00100.0006.677.15 
DUOFDOW Util Stocks Above 150-Day Average100.00100.00100.0006.677.15 
DUOHDOW Util Stocks Above 100-Day Average100.00100.00100.0006.677.15 
DUSLDJ US LRGCAP605.6601.9603.404.70.79 
DUSMDJ US MIDCAP1,0721,0641,068080.76 
DUSSDJ US SMLCAP1,1311,1221,127090.79 
DUTHDOW Util Stocks Above 200-Day Average86.6680.0086.6606.668.33 
DUTWDOW Util Stocks Above 20-Day Average93.3373.3393.33020.0027.27 
DVCAAMEX Declining Volume32.050.8631.330-68.9268.75 
DVCDOTC Declining Volume0.42000.37000.420000.3700740.00 
DVCEETFS Declining Volume372.09.9372.00-1261.677.23 
DVCNNYSE Declining Volume808.428.1808.40-1933.470.52 
DVCQNASD Declining Volume793.719.6793.70-882.752.66 
DVCSTSX Declining Volume134.82.0134.80-151.152.86 
DVCTTotal Declining Volume1,633481,6330-2,88563.85 
DVCVTsxv Declining Volume55.885.1755.880-33.8737.74 
DVCXCAD Total Declining Volume190.77.2190.70-185.049.24 
DVSS&P 500 DIVIDEND INDEX - 10X85.7077.2085.7008.5011.01 
DWCBDJ US BANKS TOTAL INDEX5,8315,7635,8090731.27 
DXYU.S. Dollar Index96.7696.3196.580-0.110.11 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.224.108.238
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,807320.42
DJI25,5593961.58
SP5002,841220.79
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,174-201.64
BDI1,200494.26
HSI30,063-2530.83