EODData

List of Symbols for: INDEX

CodeNameHighLowCloseVolumeChange 
V0HBS&P 400 Telcomm Services [Sector]169.9166.4168.517.65M1.30.78 
V2BS&P 400 Energy [Industry Group]536.6528.1536.449.37M5.31.00 
V2BBS&P 400 Energy Equipment & Services331.0325.4329.59.49M4.81.46 
V2BDS&P 400 Oil695.8683.2695.839.88M5.70.82 
V2HBS&P 400 Energy [Sector]536.6527.8536.449.37M5.31.00 
V3BS&P 400 Materials [Industry Group]730.9718.4729.076.14M14.82.08 
V3BBS&P 400 Chemicals [Industry]578.6564.7577.912.46M17.53.12 
V3BDS&P 400 Construction Materials1,9291,8911,9281.17M432.28 
V3BFS&P 400 Containers & Packaging483.2472.8483.010.04M8.11.71 
V3BHS&P 400 Metals & Mining [Industry]454.5442.0447.451.83M6.81.55 
V3BJS&P 400 Paper & Forest Products162.4156.9160.0642.7K1.81.11 
V3HBS&P 400 Materials [Sector]730.9718.4729.076.14M14.82.08 
V4BS&P 400 Capital Goods [Industry Group]3,8953,8393,88386.71M491.28 
V4BBS&P 400 Aerospace & Defense [Industry]43,29242,63043,15513.2M8512.01 
V4BDS&P 400 Building Products [Industry]2,0661,9972,0428.74M241.18 
V4BFS&P 400 Construction & Engineering1,7581,7241,7376.9M90.53 
V4BHS&P 400 Electrical Equipment [Industry]6,1035,9896,0667.97M1282.15 
V4BLS&P 400 Machinery [Industry]1,2651,2431,25743.37M110.89 
V4BNS&P 400 Trading Companies & Distributors3,1883,1183,1676.54M250.80 
V4DS&P 400 Commercial & Professional972.0939.2958.819.49M4.30.45 
V4DBS&P 400 Commercial Services & Supplies1,3851,3481,3743.7M120.85 
V4DDS&P 400 Professional Services [Industry]230.6221.9226.615.79M0.50.20 
V4FS&P 400 Transportation [Industry Group]1,3721,3451,36778.24M271.98 
V4FBS&P 400 Air Freight & Logistics247.6240.2244.902.61.06 
V4FDS&P 400 Airlines [Industry]91.4987.7288.2800.850.97 
V4FFS&P 400 Marine [Industry]431.1421.5425.3779.3K-1.50.34 
V4FHS&P 400 Road & Rail [Industry]1,3131,2801,3096.35M332.60 
V4HBS&P 400 Industrials [Sector]2,6102,5652,599184.44M311.22 
V5BS&P 400 Automobiles & Components314.7308.4310.819.21M2.20.70 
V5BBS&P 400 Auto Components [Industry]121.5119.5120.314.71M1.31.10 
V5BDS&P 400 Automobiles [Industry]378.2362.0368.64.5M-5.31.41 
V5CDS&P 400 Consumer Discretionary [Sector]1,2171,1851,207134.94M90.79 
V5DS&P 400 Consumer Durables & Apparel1,2391,1971,22728.71M50.42 
V5DBS&P 400 Household Durables [Industry]1,4571,4001,44710.87M100.69 
V5DDS&P 400 Leisure Equipment & Products194.7188.9190.96.92M-0.50.25 
V5DFS&P 400 Textiles3,2883,1963,23810.92M70.22 
V5FS&P 400 Consumer Services [Industry1009.3981.8998.624.0M3.50.35 
V5FBS&P 400 Hotels Restaurants & Leisure973.8945.3960.619.32M0.90.09 
V5FDS&P 400 Diversified Consumer Services218.5213.5217.84.69M2.51.18 
V5JS&P 400 Retailing [Industry Group]1,8551,8091,84263.02M271.50 
V5JFS&P 400 Multiline Retail [Industry]2,1392,0772,0799.03M-211.00 
V5JHS&P 400 Specialty Retail [Industry]1,1561,1281,15153.99M201.74 
V6BS&P 400 Food & Staples Retailing8,6588,4458,62316.34M1291.52 
V6BBS&P 400 Food & Staples Retailing8,6588,4458,62316.34M1291.52 
V6DS&P 400 Food Beverage & Tobacco2,1802,1572,17423.91M70.31 
V6DDS&P 400 Food Products [Industry]940.1923.5940.114.35M7.30.78 
V6FS&P 400 Household & Personal Products499.2479.0491.512.85M5.51.14 
V6HBS&P 400 Consumer Staples [Sector]3,0542,9983,04753.1M341.12 
V7BS&P 400 Health Care Equipment & Services1,7171,6861,70837.49M70.44 
V7BBS&P 400 Health Care Equipment & Supplies2,7052,6622,6969.71M190.71 
V7BDS&P 400 Health Care Providers & Services1,2651,2401,25525.73M30.28 
V7BFS&P 400 - Health Care Technology76.6472.3174.310-0.490.66 
V7DS&P 400 Pharmaceuticals [Industry Group]4,1814,1284,16636.52M781.91 
V7DBS&P 400 Biotechnology [Industry]5,5165,4125,48014.94M1532.88 
V7DDS&P 400 Pharmaceuticals [Industry]1,5121,4831,5087.81M342.31 
V7DFS&P 400 Life Sciences Tools & Services605.4580.2593.213.77M0.40.06 
V7HBS&P 400 Health Care [Sector]2,5832,5482,57474.02M341.32 
V8BS&P 400 Banks [Industry Group]544.3533.5539.649.74M3.20.59 
V8BBS&P 400 Commercial Banks [Industry]730.2715.7723.949.74M4.30.59 
V8DS&P 400 Diversified Financials [Industry2,1382,0812,10248.72M50.22 
V8DBS&P 400 Diversified Financial Services102.098.7100.000.10.13 
V8DFS&P 400 Capital Markets [Industry]1,1031,0711,08421.55M40.37 
V8FS&P 400 Insurance [Industry Group]3,1123,0643,08510.26M40.12 
V8FBS&P 400 Insurance [Industry]3,1123,0643,08510.26M40.12 
V8HBS&P 400 Financials [Sector]1,5101,4781,493108.72M50.34 
V9BS&P 400 Software & Services [Industry6,9266,6426,72757.26M-80.11 
V9BDS&P 400 IT Services [Industry]937.3906.7923.89.26M18.32.02 
V9BFS&P 400 Software [Industry]7,6687,3267,40448.01M-660.88 
V9DS&P 400 Technology Hardware & Equipment6,2406,1176,15313.31M270.44 
V9DBS&P 400 Communications Equipment6,1585,3615,56220.9M-5188.52 
V9DDS&P 400 Computers & Peripherals1,9491,8891,8982.2M90.49 
V9DFS&P 400 Electronic Equipment2,2242,1782,19611.11M90.43 
V9FS&P 400 Semiconductors & Equipment4,2444,1584,22413.53M491.18 
V9FBS&P 400 Semiconductor & Semiconductor4,2444,1584,22413.53M491.18 
V9HBS&P 400 Information Technology [Sector]7,7737,6097,68084.1M370.48 
VABBS&P 400 Oil & Gas Drilling [Sub Ind]169.5164.6167.803.92.35 
VABDS&P 400 Oil & Gas Equipment & Services398.1391.0396.18.33M5.21.33 
VADDS&P 400 Oil & Gas Exploration &458.1447.6458.130.83M6.21.37 
VADFS&P 400 Oil & Gas Refining & Marketing173.7168.3170.85.99M-1.81.06 
VBBBS&P 400 Commodity Chemicals [Sub Ind]245.5241.2244.64.62M3.71.52 
VBBFS&P 400 Fertilizers & Agricultural162.2158.4161.7575.0K2.01.24 
VBBJS&P 400 Specialty Chemicals [Sub Ind]663.5645.6663.17.26M23.63.69 
VBDBS&P 400 Construction Materials [Sub Ind]1,9291,8911,9281.17M432.28 
VBFBS&P 400 Metal & Glass Containers [Sub207.1203.0206.92.06M2.91.42 
VBFDS&P 400 Paper Packaging [Sub Ind]388.3377.3388.17.98M9.92.63 
VBHDS&P 400-Diversified Metals & Mining [Sub74.8672.1173.403.85M0.620.85 
VBHFS&P 400 Gold [Sub Ind]305.4297.7302.61.33M7.32.47 
VBHJS&P 400 Steel [Sub Ind]488.6474.4477.127.34M-1.50.32 
VBJBS&P 400 Forest Products [Sub Ind]394.8381.5389.2642.7K4.31.11 
VCBBS&P 400 Aerospace & Defense [Sub Ind]43,29242,63043,15513.2M8512.01 
VCDBS&P 400 Building Products [Sub Ind]2,0661,9972,0428.74M241.18 
VCFBS&P 400 Construction & Engineering [Sub1,7581,7241,7376.9M90.53 
VCHBS&P 400 Electrical Components &6,1035,9896,0667.97M1282.15 
VCLBS&P 400 Construction & Farm Machinery &608.2594.4599.22.08M4.10.68 
VCLDS&P 400 Industrial Machinery [Sub Ind]1,5841,5551,5729.04M120.75 
VCNBS&P 400 Trading Companies & Distributors3,1883,1183,1676.54M250.80 
VDBJS&P 400 Environmental & Facilities2,7452,6602,7092.17M170.63 
VDBLS&P 400 Office Services & Supplies [Sub397.5388.5394.4214.3K2.40.60 
VDBNS&P 400 - Diversified Support Services127.0122.7125.6991.9K1.31.07 
VDBPS&P 400 - Security & Alarm Services [Sub126.2122.8126.2325.0K1.81.46 
VDDBS&P 400 Human Resource & Employment112.9106.9108.9539.5K1.31.19 
VDDDS&P 400 Research & Consulting Services241.2231.6237.100.70.30 
VEBBS&P 400 Air Freight & Logistics [Sub247.6240.2244.902.61.06 
VEDBS&P 400 Airlines [Sub Ind]91.4987.7288.2800.850.97 
VEFBS&P 400 Marine [Sub Ind]431.1421.5425.3779.3K-1.50.34 
VFBBS&P 400 Auto Parts & Equipment [Sub Ind]150.7148.4149.26.07M1.61.11 
VFDBS&P 400 Automobile Manufacturers [Sub362.6343.6352.21.1M-6.31.75 
VGBDS&P 400 Home Furnishings [Sub Ind]1,3821,3051,3463.79M-130.97 
VGBFS&P 400 Homebuilding [Sub Ind]1,7171,6501,7165.29M221.31 
VGDBS&P 400 Leisure Products [Sub Ind]281.7273.3276.16.92M-0.70.25 
VGFBS&P 400 Apparel422.7410.5416.510.17M1.00.25 
VGFDS&P 400 Footwear [Sub Ind]585.5566.6572.3742.5K0.70.12 
VHBBS&P 400 Casinos & Gaming [Sub Ind]428.2418.3425.31.8M4.00.94 
VHBFS&P 400 Leisure Facilities [Sub Ind]58.8657.4458.5100.370.64 
VHBHS&P 400 Restaurants [Sub Ind]1,0571,0161,03012.62M-90.82 
VHDBS&P 400 Education Services [Sub Ind]50.0348.5349.571.59M0.631.29 
VHDDS&P 400 Specialized Consumer Services481.8471.3481.13.09M5.21.08 
VHSI27.4925.5526.810-0.301.11 
VJHBS&P 400 Apparel Retail [Sub Ind]250.0243.1247.49.15M1.00.39 
VJHDS&P 400 Computer & Electronics Retail62.2359.7161.2000.721.19 
VJHHS&P 400 Specialty Stores [Sub Ind]1,0301,0001,02031.34M262.66 
VJHJS&P 400 Automotive Retail [Sub Ind]1,7341,6931,7342.24M301.74 
VJHLS&P 400 Homefurnishing Retail [Sub Ind]190.4182.8190.31.01M11.36.33 
VKBFS&P 400 Food Retail [Sub Ind]15,69115,30815,58911.09M2681.75 
VLAValue Line Index12,39912,20612,3210940.77 
VLDBS&P 400 Agricultural Products [Sub Ind]310.3305.3310.35.9M3.21.03 
VLDFS&P 400 Packaged Foods & Meats [Sub Ind]876.8855.4874.58.45M3.30.38 
VLGValue Line Geometric Index624.4614.6620.304.60.75 
VNBBS&P 400 Health Care Equipment [Sub Ind]2,9712,9312,9634.56M190.63 
VNBDS&P 400 Health Care Supplies [Sub Ind]131.9128.5131.15.16M1.31.03 
VNDCS&P 400 Health Care Services [Sub Ind]255.9248.5250.923.22M-1.60.63 
VNDDS&P 400 Health Care Facilities [Sub Ind]1,2311,2071,2241.55M70.58 
VNDFS&P 400 Managed Health Care [Sub Ind]1,8481,7851,835958.2K80.45 
VNFBS&P 400 - Health Care Technology [Sub76.6472.3174.310-0.490.66 
VOBBS&P 400 Biotechnology [Sub Ind]5,5165,4125,48014.94M1532.88 
VODBS&P 400 Pharmaceuticals [Sub Ind]1,5121,4831,5087.81M342.31 
VOFBS&P 400 Life Sciences Tools & Services605.4580.2593.213.77M0.40.06 
VOLINations Voldex Index22.1720.4521.2200.582.66 
VPBCS&P 400 Regional Banks [Sub Ind]194.9191.1193.349.74M1.10.59 
VQFBS&P 400 Asset Management & Custody Banks742.8725.8730.514.21M0.50.07 
VQFDS&P 400 Investment Banking & Brokerage1,2991,2571,2796.79M141.10 
VRBBS&P 400 Insurance Brokers [Sub Ind]57.7655.8457.311.48M-0.040.07 
VRBDS&P 400 Life & Health Insurance [Sub5,1795,0995,1382.21M280.55 
VRBHS&P 400 Property & Casualty Insurance2,0992,0622,0756.18M-10.07 
VRBJS&P 400 Reinsurance [Sub Ind]1,6861,6641,674391.0K20.13 
VSTX32.2129.4331.150-0.652.04 
VTDBS&P 400 IT Consulting & Other Services369.7355.3364.63.02M8.42.35 
VTFBS&P 400 Application Software [Sub Ind]3,4013,2463,27827.83M-310.92 
VTFDS&P 400 Systems Software [Sub Ind]2,8212,7132,74820.18M-180.64 
VUBDS&P 400 Communications Equipment [Sub14,95913,02413,51220.9M-1,2588.52 
VUFBS&P 400 Electronic Equipment &828.7803.7806.34.18M-12.31.50 
VUFCS&P 400 Electronic Components [Sub Ind]695.4681.5686.1411.4K0.20.02 
VUFDS&P 400 Electronic Manufacturing853.7825.2840.15.06M11.91.43 
VUFFS&P 400 Technology Distributors [Sub963.2946.6959.11.47M7.50.78 
VVBBS&P 400 Semiconductor Equipment [Sub3,2043,1233,1815.54M170.54 
VVBDS&P 400 Semiconductors [Sub Ind]2,8382,7852,8277.98M461.64 
VXBBS&P 400 Electric Utilities [Sub Ind]474.3470.5470.94.33M1.00.21 
VXDBS&P 400 Gas Utilities [Sub Ind]1,1591,1461,1473.45M-40.36 
VXFBS&P 400 Multi Utilities [Sub Ind]402.5396.6398.7949.6K1.40.34 
VXHBS&P 400 Water Utilities [Sub Ind]401.6390.8398.12.27M-0.50.13 
VYBS&P 400 Utilities [Industry Group]724.1715.9719.612.5M3.70.52 
VYBBS&P 400 Electric Utilities [Industry]474.3470.5470.94.33M1.00.21 
VYBDS&P 400 Gas Utilities [Industry]1,1591,1461,1473.45M-40.36 
VYBFS&P 400 Multi Utilities [Industry]402.5396.6398.7949.6K1.40.34 
VYBHS&P 400 Water Utilities [Industry]401.6390.8398.12.27M-0.50.13 
VYHBS&P 400 Utilities [Sector]724.1715.8719.612.5M3.70.52 

MEMBER LOGIN

216.73.216.88
United States

GLOBAL INDICES

CodeLastChange
COMP21,930-1850.8
DJI46,4293050.7
SP5006,592360.5
INDS12,061-410.3
CAC7,8471031.3
DAX22,9573201.4
NKY53,7501,4972.9
HSI25,3362721.1
OBX1,935251.3
AORD8,7451742.0
TWII33,4398272.5
JKSE7,3021952.7
STI4,905420.9
ATX5,4051362.6
NZD12,9292281.8
BEL5,0531082.2
BVSP185,4242,9151.6