EODData

List of Symbols for: INDEX

CodeNameHighLowCloseVolumeChange 
V0HBS&P 400 Telcomm Services [Sector]171.9166.4168.119.52M-2.41.42 
V2BS&P 400 Energy [Industry Group]515.6507.5515.344.51M8.41.66 
V2BBS&P 400 Energy Equipment & Services333.8328.5332.69.86M3.41.05 
V2BDS&P 400 Oil655.9644.6655.334.65M12.31.92 
V2HBS&P 400 Energy [Sector]515.7507.2515.344.51M8.41.66 
V3BS&P 400 Materials [Industry Group]783.5774.3775.555.59M-0.30.04 
V3BBS&P 400 Chemicals [Industry]602.3595.1600.411.18M5.80.97 
V3BDS&P 400 Construction Materials1,9671,9331,948534.7K-70.37 
V3BFS&P 400 Containers & Packaging498.7491.9492.87.76M-2.30.46 
V3BHS&P 400 Metals & Mining [Industry]505.4496.6496.935.44M-2.00.39 
V3BJS&P 400 Paper & Forest Products161.2155.3155.9669.3K-2.81.76 
V3HBS&P 400 Materials [Sector]783.5774.2775.555.59M-0.30.04 
V4BS&P 400 Capital Goods [Industry Group]4,0363,9643,97176.64M-431.08 
V4BBS&P 400 Aerospace & Defense [Industry]45,04243,51943,94612.85M-7671.72 
V4BDS&P 400 Building Products [Industry]2,1502,0962,1049.31M-180.84 
V4BFS&P 400 Construction & Engineering1,8421,8041,8077.01M-261.44 
V4BHS&P 400 Electrical Equipment [Industry]5,9745,8235,9319.57M-190.32 
V4BLS&P 400 Machinery [Industry]1,2921,2711,27234.46M-151.15 
V4BNS&P 400 Trading Companies & Distributors3,4993,4463,4743.44M30.09 
V4DS&P 400 Commercial & Professional987.8977.7979.318.5M1.90.20 
V4DBS&P 400 Commercial Services & Supplies1,4281,4101,4145.83M10.07 
V4DDS&P 400 Professional Services [Industry]232.9229.7230.412.67M0.70.28 
V4FS&P 400 Transportation [Industry Group]1,6311,5781,63174.81M684.34 
V4FBS&P 400 Air Freight & Logistics273.9261.8267.906.22.35 
V4FDS&P 400 Airlines [Industry]100.6196.5297.610-0.710.72 
V4FFS&P 400 Marine [Industry]452.7446.0449.1531.9K3.10.70 
V4FHS&P 400 Road & Rail [Industry]1,6221,5461,62214.55M915.95 
V4HBS&P 400 Industrials [Sector]2,7322,6902,701169.95M-80.30 
V5BS&P 400 Automobiles & Components313.0308.3311.918.82M2.80.92 
V5BBS&P 400 Auto Components [Industry]120.2118.5119.714.81M1.10.92 
V5BDS&P 400 Automobiles [Industry]391.4378.9385.14.01M3.30.87 
V5CDS&P 400 Consumer Discretionary [Sector]1,2661,2501,257119.44M50.42 
V5DS&P 400 Consumer Durables & Apparel1,3201,2941,30334.03M30.21 
V5DBS&P 400 Household Durables [Industry]1,5251,4921,4938.23M-110.71 
V5DDS&P 400 Leisure Equipment & Products198.1188.1193.413.58M4.02.09 
V5DFS&P 400 Textiles3,9223,8513,89812.23M491.28 
V5FS&P 400 Consumer Services [Industry1,0501,0381,04427.18M40.39 
V5FBS&P 400 Hotels Restaurants & Leisure1,0161,0001,00621.69M-30.29 
V5FDS&P 400 Diversified Consumer Services226.9222.7226.85.49M5.72.56 
V5JS&P 400 Retailing [Industry Group]1,9241,9011,91039.4M80.44 
V5JFS&P 400 Multiline Retail [Industry]2,1962,1402,1535.21M-120.56 
V5JHS&P 400 Specialty Retail [Industry]1,2021,1881,19334.19M60.53 
V6BS&P 400 Food & Staples Retailing8,7978,6598,73021.26M-50.06 
V6BBS&P 400 Food & Staples Retailing8,7978,6598,73021.26M-50.06 
V6DS&P 400 Food Beverage & Tobacco2,2122,1832,19516.36M120.57 
V6DDS&P 400 Food Products [Industry]957.0946.1956.29.31M14.11.50 
V6FS&P 400 Household & Personal Products511.6495.1503.110.62M0.00.01 
V6HBS&P 400 Consumer Staples [Sector]3,1053,0663,08148.24M60.18 
V7BS&P 400 Health Care Equipment & Services1,7581,7461,74895.67M40.25 
V7BBS&P 400 Health Care Equipment & Supplies2,8042,7742,7787.78M-190.68 
V7BDS&P 400 Health Care Providers & Services1,2871,2761,27984.1M120.96 
V7BFS&P 400 - Health Care Technology76.7173.5774.5201.071.46 
V7DS&P 400 Pharmaceuticals [Industry Group]4,4054,3334,35636.51M-410.94 
V7DBS&P 400 Biotechnology [Industry]5,7915,6875,72015.45M-611.05 
V7DDS&P 400 Pharmaceuticals [Industry]1,4841,4601,4686.36M-90.60 
V7DFS&P 400 Life Sciences Tools & Services648.5636.7641.414.7M-5.80.90 
V7HBS&P 400 Health Care [Sector]2,6912,6602,669132.19M-130.48 
V8BS&P 400 Banks [Industry Group]578.6572.7573.446.68M-4.00.69 
V8BBS&P 400 Commercial Banks [Industry]776.3768.4769.346.68M-5.40.69 
V8DS&P 400 Diversified Financials [Industry2,3022,2742,28243.75M-90.38 
V8DBS&P 400 Diversified Financial Services109.3107.7108.400.40.35 
V8DFS&P 400 Capital Markets [Industry]1,2101,1911,19511.34M-90.77 
V8FS&P 400 Insurance [Industry Group]3,2793,2573,27610.67M130.39 
V8FBS&P 400 Insurance [Industry]3,2793,2573,27610.67M130.39 
V8HBS&P 400 Financials [Sector]1,6091,5941,599101.1M-50.32 
V9BS&P 400 Software & Services [Industry6,8956,7456,84463.84M1522.26 
V9BDS&P 400 IT Services [Industry]949.6918.1945.817.01M46.25.13 
V9BFS&P 400 Software [Industry]7,6397,4607,51746.83M781.04 
V9DS&P 400 Technology Hardware & Equipment6,7906,6176,79014.69M570.85 
V9DBS&P 400 Communications Equipment6,1585,3615,56220.9M-5188.52 
V9DDS&P 400 Computers & Peripherals1,9661,8711,9662.81M844.48 
V9DFS&P 400 Electronic Equipment2,4462,3922,44611.87M80.35 
V9FS&P 400 Semiconductors & Equipment4,8274,7374,81417.27M721.51 
V9FBS&P 400 Semiconductor & Semiconductor4,8274,7374,81417.27M721.51 
V9HBS&P 400 Information Technology [Sector]8,3438,2238,34395.8M1231.49 
VABBS&P 400 Oil & Gas Drilling [Sub Ind]159.6154.4158.304.83.13 
VABDS&P 400 Oil & Gas Equipment & Services405.2398.5403.88.96M3.00.76 
VADDS&P 400 Oil & Gas Exploration &431.2422.8430.827.55M9.02.14 
VADFS&P 400 Oil & Gas Refining & Marketing162.9157.4162.34.31M5.83.69 
VBBBS&P 400 Commodity Chemicals [Sub Ind]249.2244.5248.83.43M3.51.43 
VBBFS&P 400 Fertilizers & Agricultural152.6147.3149.2853.9K-0.40.29 
VBBJS&P 400 Specialty Chemicals [Sub Ind]700.5691.6698.36.9M6.40.93 
VBDBS&P 400 Construction Materials [Sub Ind]1,9671,9331,948534.7K-70.37 
VBFBS&P 400 Metal & Glass Containers [Sub213.3210.1210.62.7M-1.00.49 
VBFDS&P 400 Paper Packaging [Sub Ind]403.7398.4399.45.06M-1.40.35 
VBHDS&P 400-Diversified Metals & Mining [Sub86.1281.2085.095.16M3.804.67 
VBHFS&P 400 Gold [Sub Ind]352.8338.5340.4963.5K-10.22.91 
VBHJS&P 400 Steel [Sub Ind]518.2510.1510.514.04M-1.60.31 
VBJBS&P 400 Forest Products [Sub Ind]392.0377.6379.2669.3K-6.81.76 
VCBBS&P 400 Aerospace & Defense [Sub Ind]45,04243,51943,94612.85M-7671.72 
VCDBS&P 400 Building Products [Sub Ind]2,1502,0962,1049.31M-180.84 
VCFBS&P 400 Construction & Engineering [Sub1,8421,8041,8077.01M-261.44 
VCHBS&P 400 Electrical Components &5,9745,8235,9319.57M-190.32 
VCLBS&P 400 Construction & Farm Machinery &591.8566.6577.22.68M5.30.93 
VCLDS&P 400 Industrial Machinery [Sub Ind]1,6441,6121,61510.27M-231.41 
VCNBS&P 400 Trading Companies & Distributors3,4993,4463,4743.44M30.09 
VDBJS&P 400 Environmental & Facilities2,7812,7562,7604.3M30.10 
VDBLS&P 400 Office Services & Supplies [Sub375.5364.8370.1440.8K-1.60.43 
VDBNS&P 400 - Diversified Support Services135.8132.7133.1707.6K-0.60.43 
VDBPS&P 400 - Security & Alarm Services [Sub138.1133.8137.9384.3K3.62.71 
VDDBS&P 400 Human Resource & Employment102.798.9100.0614.8K0.10.14 
VDDDS&P 400 Research & Consulting Services245.1241.7242.500.40.17 
VEBBS&P 400 Air Freight & Logistics [Sub273.9261.8267.906.22.35 
VEDBS&P 400 Airlines [Sub Ind]100.6196.5297.610-0.710.72 
VEFBS&P 400 Marine [Sub Ind]452.7446.0449.1531.9K3.10.70 
VFBBS&P 400 Auto Parts & Equipment [Sub Ind]148.8146.6148.36.24M1.61.10 
VFDBS&P 400 Automobile Manufacturers [Sub344.1329.5337.6687.8K8.92.69 
VGBDS&P 400 Home Furnishings [Sub Ind]1,4731,4271,4271.84M-241.63 
VGBFS&P 400 Homebuilding [Sub Ind]1,7791,7411,7503.43M-70.37 
VGDBS&P 400 Leisure Products [Sub Ind]286.5272.1279.813.58M5.72.08 
VGFBS&P 400 Apparel493.7482.8491.611.14M8.91.84 
VGFDS&P 400 Footwear [Sub Ind]744.7728.5730.61.1M-1.90.26 
VHBBS&P 400 Casinos & Gaming [Sub Ind]442.3434.7442.22.02M1.70.39 
VHBFS&P 400 Leisure Facilities [Sub Ind]56.9956.0556.350-0.130.23 
VHBHS&P 400 Restaurants [Sub Ind]1,0821,0641,07214.39M-20.20 
VHDBS&P 400 Education Services [Sub Ind]51.3550.3451.132.41M0.931.85 
VHDDS&P 400 Specialized Consumer Services505.5493.0505.03.09M15.33.13 
VHSI21.6420.9021.6200.401.89 
VJHBS&P 400 Apparel Retail [Sub Ind]258.0254.3255.25.75M0.10.04 
VJHDS&P 400 Computer & Electronics Retail67.5665.0966.7701.041.58 
VJHHS&P 400 Specialty Stores [Sub Ind]1,0691,0491,05412.62M40.34 
VJHJS&P 400 Automotive Retail [Sub Ind]1,8221,7931,8102.02M241.33 
VJHLS&P 400 Homefurnishing Retail [Sub Ind]185.9177.6179.9817.7K0.00.02 
VKBFS&P 400 Food Retail [Sub Ind]16,55016,16316,21816.39M-1340.82 
VLAValue Line Index13,02312,93512,9950510.39 
VLDBS&P 400 Agricultural Products [Sub Ind]318.9312.6318.52.95M7.12.29 
VLDFS&P 400 Packaged Foods & Meats [Sub Ind]885.2869.0876.56.35M1.90.21 
VLGValue Line Geometric Index652.4648.0650.902.40.36 
VNBBS&P 400 Health Care Equipment [Sub Ind]3,0393,0123,0133.78M-200.66 
VNBDS&P 400 Health Care Supplies [Sub Ind]143.7141.2142.04.0M-1.00.73 
VNDCS&P 400 Health Care Services [Sub Ind]277.6266.6275.481.62M11.34.26 
VNDDS&P 400 Health Care Facilities [Sub Ind]1,2351,2101,2121.6M-40.32 
VNDFS&P 400 Managed Health Care [Sub Ind]1,8961,8491,881876.2K191.03 
VNFBS&P 400 - Health Care Technology [Sub76.7173.5774.5201.071.46 
VOBBS&P 400 Biotechnology [Sub Ind]5,7915,6875,72015.45M-611.05 
VODBS&P 400 Pharmaceuticals [Sub Ind]1,4841,4601,4686.36M-90.60 
VOFBS&P 400 Life Sciences Tools & Services648.5636.7641.414.7M-5.80.90 
VOLINations Voldex Index15.7314.6514.690-0.181.21 
VPBCS&P 400 Regional Banks [Sub Ind]207.3205.2205.446.68M-1.40.69 
VQFBS&P 400 Asset Management & Custody Banks776.0760.6763.77.02M-8.21.07 
VQFDS&P 400 Investment Banking & Brokerage1,5051,4841,4923.67M-90.59 
VRBBS&P 400 Insurance Brokers [Sub Ind]64.8662.1963.932.13M1.672.68 
VRBDS&P 400 Life & Health Insurance [Sub5,5035,4385,4622.33M-10.01 
VRBHS&P 400 Property & Casualty Insurance2,2142,1942,2105.63M50.21 
VRBJS&P 400 Reinsurance [Sub Ind]1,7521,7381,751584.9K150.85 
VSTX21.9020.3421.6100.713.40 
VTDBS&P 400 IT Consulting & Other Services407.8396.0401.73.16M3.50.87 
VTFBS&P 400 Application Software [Sub Ind]3,3683,2853,31121.92M371.12 
VTFDS&P 400 Systems Software [Sub Ind]2,9072,8512,86724.9M180.62 
VUBDS&P 400 Communications Equipment [Sub14,95913,02413,51220.9M-1,2588.52 
VUFBS&P 400 Electronic Equipment &860.4846.9854.43.26M-3.00.35 
VUFCS&P 400 Electronic Components [Sub Ind]748.9737.7744.2355.7K-1.50.20 
VUFDS&P 400 Electronic Manufacturing929.9895.0929.15.95M1.30.14 
VUFFS&P 400 Technology Distributors [Sub1,1761,1451,1722.31M221.91 
VVBBS&P 400 Semiconductor Equipment [Sub3,6863,6153,6409.68M411.14 
VVBDS&P 400 Semiconductors [Sub Ind]3,2153,1383,2137.6M561.78 
VXBBS&P 400 Electric Utilities [Sub Ind]488.4484.6487.34.09M1.80.37 
VXDBS&P 400 Gas Utilities [Sub Ind]1,1681,1571,1673.25M50.40 
VXFBS&P 400 Multi Utilities [Sub Ind]447.8440.7445.91.24M0.70.16 
VXHBS&P 400 Water Utilities [Sub Ind]388.9384.4388.82.61M1.40.36 
VYBS&P 400 Utilities [Industry Group]747.4740.5747.012.54M4.40.59 
VYBBS&P 400 Electric Utilities [Industry]488.4484.6487.34.09M1.80.37 
VYBDS&P 400 Gas Utilities [Industry]1,1681,1571,1673.25M50.40 
VYBFS&P 400 Multi Utilities [Industry]447.8440.7445.91.24M0.70.16 
VYBHS&P 400 Water Utilities [Industry]388.9384.4388.82.61M1.40.36 
VYHBS&P 400 Utilities [Sector]747.4740.5747.012.54M4.40.59 

MEMBER LOGIN

216.73.216.152
United States

GLOBAL INDICES

CodeLastChange
COMP24,103870.4
DJI48,5791150.2
SP5007,041180.3
INDS12,891280.2
CAC8,263-120.1
DAX24,154880.4
NKY59,5181,3842.4
HSI26,3944471.7
OBX1,970-20.1
AORD9,174-80.1
TWII37,1324101.1
JKSE7,621-20.0
STI5,008-130.3
ATX5,865-170.3
NZD13,066-110.1
BEL5,48480.2
BVSP196,819-9190.5