EODData

List of Symbols for: INDEX

CodeNameHighLowCloseVolumeChange 
V0HBS&P 400 Telcomm Services [Sector]165.4161.5165.414.06M4.72.91 
V2BS&P 400 Energy [Industry Group]514.9501.3503.851.98M-16.03.07 
V2BBS&P 400 Energy Equipment & Services340.4328.3329.312.63M-14.54.22 
V2BDS&P 400 Oil649.3633.6637.239.35M-16.92.58 
V2HBS&P 400 Energy [Sector]514.9501.3503.851.98M-16.03.07 
V3BS&P 400 Materials [Industry Group]789.7782.5786.149.85M-1.10.14 
V3BBS&P 400 Chemicals [Industry]606.8599.4604.99.56M-6.81.11 
V3BDS&P 400 Construction Materials2,0361,9922,019644.4K190.95 
V3BFS&P 400 Containers & Packaging505.2499.7501.36.83M-3.50.69 
V3BHS&P 400 Metals & Mining [Industry]506.9500.1503.132.27M2.90.57 
V3BJS&P 400 Paper & Forest Products164.1160.8161.8548.6K-0.60.36 
V3HBS&P 400 Materials [Sector]789.8782.5786.149.85M-1.10.14 
V4BS&P 400 Capital Goods [Industry Group]4,1324,0714,10465.06M170.41 
V4BBS&P 400 Aerospace & Defense [Industry]45,83245,19245,3529.43M2100.47 
V4BDS&P 400 Building Products [Industry]2,2012,1622,1857.36M130.60 
V4BFS&P 400 Construction & Engineering1,8651,8341,8485.26M30.19 
V4BHS&P 400 Electrical Equipment [Industry]6,1816,0526,1577.63M821.35 
V4BLS&P 400 Machinery [Industry]1,3361,3191,32931.39M10.10 
V4BNS&P 400 Trading Companies & Distributors3,5233,4713,4983.99M100.29 
V4DS&P 400 Commercial & Professional979.7966.7971.520.27M3.40.35 
V4DBS&P 400 Commercial Services & Supplies1,4321,4161,4244.92M40.28 
V4DDS&P 400 Professional Services [Industry]229.0225.3226.415.36M0.90.39 
V4FS&P 400 Transportation [Industry Group]1,5931,5471,585108.8M332.11 
V4FBS&P 400 Air Freight & Logistics271.9264.2266.600.80.32 
V4FDS&P 400 Airlines [Industry]99.6495.5198.1906.847.49 
V4FFS&P 400 Marine [Industry]448.0441.2446.5534.7K2.30.52 
V4FHS&P 400 Road & Rail [Industry]1,5631,5121,55910.85M231.50 
V4HBS&P 400 Industrials [Sector]2,7702,7322,755194.13M160.58 
V5BS&P 400 Automobiles & Components318.4313.9315.115.29M-0.70.22 
V5BBS&P 400 Auto Components [Industry]122.2120.4120.911.51M-0.30.27 
V5BDS&P 400 Automobiles [Industry]394.6388.5391.53.78M0.30.07 
V5CDS&P 400 Consumer Discretionary [Sector]1,2621,2461,257118.16M131.05 
V5DS&P 400 Consumer Durables & Apparel1,3321,3081,31934.01M141.05 
V5DBS&P 400 Household Durables [Industry]1,5521,5171,53111.87M130.85 
V5DDS&P 400 Leisure Equipment & Products196.8192.0196.69.27M4.62.41 
V5DFS&P 400 Textiles3,8763,7713,78712.87M190.50 
V5FS&P 400 Consumer Services [Industry1,0461,0301,04425.62M161.55 
V5FBS&P 400 Hotels Restaurants & Leisure1,0179971,01521.25M202.03 
V5FDS&P 400 Diversified Consumer Services221.7219.8220.14.37M0.10.03 
V5JS&P 400 Retailing [Industry Group]1,8951,8691,88643.24M191.01 
V5JFS&P 400 Multiline Retail [Industry]2,1692,1302,1506.36M241.14 
V5JHS&P 400 Specialty Retail [Industry]1,1831,1661,17736.88M121.00 
V6BS&P 400 Food & Staples Retailing8,8298,7058,78122.73M-130.14 
V6BBS&P 400 Food & Staples Retailing8,8298,7058,78122.73M-130.14 
V6DS&P 400 Food Beverage & Tobacco2,2442,2022,20516.14M-291.32 
V6DDS&P 400 Food Products [Industry]965.8954.7955.68.79M-11.61.20 
V6FS&P 400 Household & Personal Products496.1484.1494.210.76M17.93.75 
V6HBS&P 400 Consumer Staples [Sector]3,1143,0883,09349.63M-120.38 
V7BS&P 400 Health Care Equipment & Services1,7441,7221,73334.34M60.37 
V7BBS&P 400 Health Care Equipment & Supplies2,8082,7642,7957.56M281.02 
V7BDS&P 400 Health Care Providers & Services1,2721,2521,25724.54M-10.05 
V7BFS&P 400 - Health Care Technology71.5467.5868.380-1.261.81 
V7DS&P 400 Pharmaceuticals [Industry Group]4,4014,3214,39230.55M831.92 
V7DBS&P 400 Biotechnology [Industry]5,7935,6985,76613.88M761.34 
V7DDS&P 400 Pharmaceuticals [Industry]1,5121,4841,5103.58M302.00 
V7DFS&P 400 Life Sciences Tools & Services643.8626.1641.913.09M18.02.89 
V7HBS&P 400 Health Care [Sector]2,6822,6402,67464.89M351.31 
V8BS&P 400 Banks [Industry Group]580.8573.2577.654.87M-0.70.13 
V8BBS&P 400 Commercial Banks [Industry]779.3769.0775.054.87M-1.00.13 
V8DS&P 400 Diversified Financials [Industry2,2732,2392,26439.18M341.51 
V8DBS&P 400 Diversified Financial Services105.5103.7104.801.31.23 
V8DFS&P 400 Capital Markets [Industry]1,2011,1801,19614.6M242.07 
V8FS&P 400 Insurance [Industry Group]3,2483,2163,2329.31M-60.20 
V8FBS&P 400 Insurance [Industry]3,2483,2163,2329.31M-60.20 
V8HBS&P 400 Financials [Sector]1,6001,5821,594103.36M70.45 
V9BS&P 400 Software & Services [Industry6,5476,3206,35665.54M-480.74 
V9BDS&P 400 IT Services [Industry]880.0836.9843.415.13M-16.61.93 
V9BFS&P 400 Software [Industry]7,2787,0647,10450.4M-170.24 
V9DS&P 400 Technology Hardware & Equipment6,8466,7506,81318.34M180.27 
V9DBS&P 400 Communications Equipment6,1585,3615,56220.9M-5188.52 
V9DDS&P 400 Computers & Peripherals1,8561,8211,8562.6M221.19 
V9DFS&P 400 Electronic Equipment2,4892,4542,47615.74M40.15 
V9FS&P 400 Semiconductors & Equipment4,8194,7214,79014.97M611.30 
V9FBS&P 400 Semiconductor & Semiconductor4,8194,7214,79014.97M611.30 
V9HBS&P 400 Information Technology [Sector]8,2158,1188,15698.84M240.29 
VABBS&P 400 Oil & Gas Drilling [Sub Ind]164.6153.5154.00-11.87.13 
VABDS&P 400 Oil & Gas Equipment & Services412.8399.5400.711.42M-15.83.80 
VADDS&P 400 Oil & Gas Exploration &426.5415.1417.729.03M-12.72.96 
VADFS&P 400 Oil & Gas Refining & Marketing156.6151.9152.74.43M-4.52.84 
VBBBS&P 400 Commodity Chemicals [Sub Ind]251.9246.3249.93.7M-4.91.91 
VBBFS&P 400 Fertilizers & Agricultural148.1144.3148.0747.6K0.10.07 
VBBJS&P 400 Specialty Chemicals [Sub Ind]707.3700.1704.75.12M-7.00.98 
VBDBS&P 400 Construction Materials [Sub Ind]2,0361,9922,019644.4K190.95 
VBFBS&P 400 Metal & Glass Containers [Sub217.0214.7215.31.83M-1.70.79 
VBFDS&P 400 Paper Packaging [Sub Ind]403.5396.5399.85.0M-1.50.38 
VBHDS&P 400-Diversified Metals & Mining [Sub79.2077.4978.343.5M0.770.99 
VBHFS&P 400 Gold [Sub Ind]353.0344.9352.6809.1K9.22.66 
VBHJS&P 400 Steel [Sub Ind]522.0514.4515.110.49M-0.50.09 
VBJBS&P 400 Forest Products [Sub Ind]399.1391.1393.5548.6K-1.40.36 
VCBBS&P 400 Aerospace & Defense [Sub Ind]45,83245,19245,3529.43M2100.47 
VCDBS&P 400 Building Products [Sub Ind]2,2012,1622,1857.36M130.60 
VCFBS&P 400 Construction & Engineering [Sub1,8651,8341,8485.26M30.19 
VCHBS&P 400 Electrical Components &6,1816,0526,1577.63M821.35 
VCLBS&P 400 Construction & Farm Machinery &625.4610.7618.31.28M0.10.01 
VCLDS&P 400 Industrial Machinery [Sub Ind]1,6831,6601,6759.98M20.14 
VCNBS&P 400 Trading Companies & Distributors3,5233,4713,4983.99M100.29 
VDBJS&P 400 Environmental & Facilities2,8062,7552,7993.25M160.57 
VDBLS&P 400 Office Services & Supplies [Sub391.6384.4384.4268.9K-2.00.52 
VDBNS&P 400 - Diversified Support Services134.2132.5133.2667.3K0.40.31 
VDBPS&P 400 - Security & Alarm Services [Sub134.5131.0131.7729.0K-0.20.17 
VDDBS&P 400 Human Resource & Employment100.5396.7297.28675.1K-1.561.58 
VDDDS&P 400 Research & Consulting Services241.6237.6239.100.90.37 
VEBBS&P 400 Air Freight & Logistics [Sub271.9264.2266.600.80.32 
VEDBS&P 400 Airlines [Sub Ind]99.6495.5198.1906.847.49 
VEFBS&P 400 Marine [Sub Ind]448.0441.2446.5534.7K2.30.52 
VFBBS&P 400 Auto Parts & Equipment [Sub Ind]150.8148.6149.54.69M-0.20.12 
VFDBS&P 400 Automobile Manufacturers [Sub344.4337.8339.8553.5K-2.30.68 
VGBDS&P 400 Home Furnishings [Sub Ind]1,5191,4301,4756.12M352.45 
VGBFS&P 400 Homebuilding [Sub Ind]1,8081,7901,7953.81M50.28 
VGDBS&P 400 Leisure Products [Sub Ind]284.7277.7284.49.27M6.72.42 
VGFBS&P 400 Apparel484.6472.2474.411.52M1.60.33 
VGFDS&P 400 Footwear [Sub Ind]744.2718.0723.11.35M7.00.98 
VHBBS&P 400 Casinos & Gaming [Sub Ind]452.7434.4444.52.08M10.02.30 
VHBFS&P 400 Leisure Facilities [Sub Ind]56.7255.5956.4600.490.88 
VHBHS&P 400 Restaurants [Sub Ind]1,0861,0651,08413.33M242.28 
VHDBS&P 400 Education Services [Sub Ind]49.5948.6849.031.94M0.470.97 
VHDDS&P 400 Specialized Consumer Services500.0494.2494.92.43M-3.50.71 
VHSI23.1321.0721.530-1.606.92 
VJHBS&P 400 Apparel Retail [Sub Ind]255.1251.0251.37.38M-0.10.04 
VJHDS&P 400 Computer & Electronics Retail64.4262.2063.7201.672.69 
VJHHS&P 400 Specialty Stores [Sub Ind]1,0451,0291,03712.11M121.16 
VJHJS&P 400 Automotive Retail [Sub Ind]1,8101,7841,8062.97M30.17 
VJHLS&P 400 Homefurnishing Retail [Sub Ind]182.4177.6181.7926.0K6.33.56 
VKBFS&P 400 Food Retail [Sub Ind]16,19315,82016,04517.98M-2761.69 
VLAValue Line Index12,93112,82612,9120860.67 
VLDBS&P 400 Agricultural Products [Sub Ind]320.6315.1315.33.2M-6.11.90 
VLDFS&P 400 Packaged Foods & Meats [Sub Ind]894.1884.3889.55.59M-0.40.04 
VLGValue Line Geometric Index648.2643.1647.204.10.63 
VNBBS&P 400 Health Care Equipment [Sub Ind]3,0543,0083,0393.39M260.86 
VNBDS&P 400 Health Care Supplies [Sub Ind]142.4139.6141.64.17M2.21.58 
VNDCS&P 400 Health Care Services [Sub Ind]257.2251.5251.821.18M-4.91.92 
VNDDS&P 400 Health Care Facilities [Sub Ind]1,2461,2181,2301.96M40.31 
VNDFS&P 400 Managed Health Care [Sub Ind]1,8101,7691,8101.39M321.81 
VNFBS&P 400 - Health Care Technology [Sub71.5467.5868.380-1.261.81 
VOBBS&P 400 Biotechnology [Sub Ind]5,7935,6985,76613.88M761.34 
VODBS&P 400 Pharmaceuticals [Sub Ind]1,5121,4841,5103.58M302.00 
VOFBS&P 400 Life Sciences Tools & Services643.8626.1641.913.09M18.02.89 
VOLINations Voldex Index16.9215.1215.200-0.533.37 
VPBCS&P 400 Regional Banks [Sub Ind]208.1205.3206.954.87M-0.30.13 
VQFBS&P 400 Asset Management & Custody Banks769.9752.3766.49.69M20.72.78 
VQFDS&P 400 Investment Banking & Brokerage1,5011,4761,4954.49M261.77 
VRBBS&P 400 Insurance Brokers [Sub Ind]62.1060.5361.081.53M-0.250.41 
VRBDS&P 400 Life & Health Insurance [Sub5,3995,3445,3721.91M150.28 
VRBHS&P 400 Property & Casualty Insurance2,2102,1822,1925.33M-100.45 
VRBJS&P 400 Reinsurance [Sub Ind]1,7311,7091,722544.0K-10.07 
VSTX22.2120.6120.640-2.189.55 
VTDBS&P 400 IT Consulting & Other Services385.0372.1379.34.17M2.60.69 
VTFBS&P 400 Application Software [Sub Ind]3,2023,1043,12123.98M-110.34 
VTFDS&P 400 Systems Software [Sub Ind]2,8002,7262,74926.42M80.30 
VUBDS&P 400 Communications Equipment [Sub14,95913,02413,51220.9M-1,2588.52 
VUFBS&P 400 Electronic Equipment &879.8861.8877.65.27M12.81.48 
VUFCS&P 400 Electronic Components [Sub Ind]759.9748.2753.7549.6K0.80.10 
VUFDS&P 400 Electronic Manufacturing949.0929.6941.36.42M0.40.04 
VUFFS&P 400 Technology Distributors [Sub1,1881,1581,1623.5M-131.14 
VVBBS&P 400 Semiconductor Equipment [Sub3,6923,6003,6447.4M320.88 
VVBDS&P 400 Semiconductors [Sub Ind]3,1953,1213,1827.56M501.60 
VXBBS&P 400 Electric Utilities [Sub Ind]487.2480.3485.84.02M0.80.17 
VXDBS&P 400 Gas Utilities [Sub Ind]1,1711,1591,1673.01M-40.36 
VXFBS&P 400 Multi Utilities [Sub Ind]448.6414.4445.13.6M26.06.21 
VXHBS&P 400 Water Utilities [Sub Ind]397.9392.3396.32.2M-1.20.30 
VYBS&P 400 Utilities [Industry Group]746.0730.6743.714.6M10.11.37 
VYBBS&P 400 Electric Utilities [Industry]487.2480.3485.84.02M0.80.17 
VYBDS&P 400 Gas Utilities [Industry]1,1711,1591,1673.01M-40.36 
VYBFS&P 400 Multi Utilities [Industry]448.6414.4445.13.6M26.06.21 
VYBHS&P 400 Water Utilities [Industry]397.9392.3396.32.2M-1.20.30 
VYHBS&P 400 Utilities [Sector]746.0730.5743.714.6M10.11.37 

MEMBER LOGIN

216.73.216.213
United States

GLOBAL INDICES

CodeLastChange
COMP23,1842811.2
DJI48,5363180.7
SP5006,967811.2
INDS12,500510.4
CAC8,328921.1
DAX24,0443021.3
NKY57,8771,3752.4
HSI25,8722110.8
OBX1,986-180.9
AORD9,165520.6
TWII36,2968392.4
JKSE7,6761762.3
STI5,008230.5
ATX5,8981011.7
NZD13,017-30.0
BEL5,486591.1
BVSP198,6576560.3