EODData

List of Symbols for: INDEX

CodeNameHighLowCloseVolumeChange 
V0BS&P 400 Telecommunication Services106.8106.8106.800.00.00 
V0BBS&P 400 Diversified Telecom Services97.6597.6597.6500.000.00 
V0HBS&P 400 Telcomm Services [Sector]162.2156.2160.796.19M-4.52.72 
V2BS&P 400 Energy [Industry Group]468.5455.6466.253.79M9.32.04 
V2BBS&P 400 Energy Equipment & Services305.4295.9303.212.15M4.81.59 
V2BDS&P 400 Oil594.1576.8590.741.65M12.92.23 
V2HBS&P 400 Energy [Sector]468.5455.4466.253.79M9.32.04 
V3BS&P 400 Materials [Industry Group]829.0808.9824.493.01M6.60.81 
V3BBS&P 400 Chemicals [Industry]633.6624.5625.011.5M-0.30.04 
V3BDS&P 400 Construction Materials2,1562,1172,130930.0K70.32 
V3BFS&P 400 Containers & Packaging540.6531.7537.710.36M4.30.80 
V3BHS&P 400 Metals & Mining [Industry]522.7500.5521.068.48M7.11.38 
V3BJS&P 400 Paper & Forest Products205.2199.5201.31.74M-0.60.29 
V3HBS&P 400 Materials [Sector]829.0808.4824.493.01M6.60.81 
V4BS&P 400 Capital Goods [Industry Group]4,1584,0684,13694.3M380.92 
V4BBS&P 400 Aerospace & Defense [Industry]43,59042,36643,21311.09M8241.94 
V4BDS&P 400 Building Products [Industry]2,5092,4652,48123.35M-512.02 
V4BFS&P 400 Construction & Engineering1,7581,6981,7399.88M211.23 
V4BHS&P 400 Electrical Equipment [Industry]5,9545,7595,9047.65M651.11 
V4BLS&P 400 Machinery [Industry]1,4121,3861,40438.36M130.92 
V4BNS&P 400 Trading Companies & Distributors3,5143,4373,5113.96M531.54 
V4DS&P 400 Commercial & Professional995.1969.4988.130.42M19.42.00 
V4DBS&P 400 Commercial Services & Supplies1,4811,4431,4707.61M221.53 
V4DDS&P 400 Professional Services [Industry]229.9223.7228.122.81M5.22.31 
V4FS&P 400 Transportation [Industry Group]1,4841,4491,47854.36M231.56 
V4FBS&P 400 Air Freight & Logistics309.4300.3307.605.71.90 
V4FDS&P 400 Airlines [Industry]120.8117.5118.10-1.21.02 
V4FFS&P 400 Marine [Industry]393.4376.3391.0832.0K11.12.92 
V4FHS&P 400 Road & Rail [Industry]1,3561,3161,3487.87M272.07 
V4HBS&P 400 Industrials [Sector]2,7722,7112,757179.08M311.15 
V5BS&P 400 Automobiles & Components373.4367.4368.124.24M-2.20.60 
V5BBS&P 400 Auto Components [Industry]142.4139.5139.719.35M-1.51.09 
V5BDS&P 400 Automobiles [Industry]482.4468.6481.14.89M8.51.80 
V5CDS&P 400 Consumer Discretionary [Sector]1,3411,3181,333146.5M141.03 
V5DS&P 400 Consumer Durables & Apparel1,5531,5171,54233.83M332.17 
V5DBS&P 400 Household Durables [Industry]1,9141,8641,90510.93M522.83 
V5DDS&P 400 Leisure Equipment & Products227.2221.7224.812.07M3.61.60 
V5DFS&P 400 Textiles3,7583,6363,70910.83M140.39 
V5FS&P 400 Consumer Services [Industry1,0341,0181,02646.54M40.39 
V5FBS&P 400 Hotels Restaurants & Leisure1005.7985.3991.336.98M-1.00.10 
V5FDS&P 400 Diversified Consumer Services222.6214.3220.99.55M4.31.99 
V5JS&P 400 Retailing [Industry Group]1,9301,8901,92241.9M251.33 
V5JFS&P 400 Multiline Retail [Industry]2,5522,5062,5207.46M-271.08 
V5JHS&P 400 Specialty Retail [Industry]1,1871,1601,18234.44M191.62 
V6BS&P 400 Food & Staples Retailing8,9268,7718,86138.05M780.89 
V6BBS&P 400 Food & Staples Retailing8,9268,7718,86138.05M780.89 
V6DS&P 400 Food Beverage & Tobacco2,2612,2242,23830.77M50.20 
V6DDS&P 400 Food Products [Industry]988.7972.7978.424.37M4.90.50 
V6FS&P 400 Household & Personal Products575.1539.8575.114.91M33.16.11 
V6HBS&P 400 Consumer Staples [Sector]3,1723,1223,15383.73M290.94 
V7BS&P 400 Health Care Equipment & Services1,7821,7611,76748.46M50.29 
V7BBS&P 400 Health Care Equipment & Supplies2,6432,6102,61612.95M110.44 
V7BDS&P 400 Health Care Providers & Services1,3731,3501,36331.78M20.14 
V7BFS&P 400 - Health Care Technology78.1575.4976.8900.951.25 
V7DS&P 400 Pharmaceuticals [Industry Group]4,1724,1184,13541.93M280.67 
V7DBS&P 400 Biotechnology [Industry]5,5195,4345,47516.43M480.88 
V7DDS&P 400 Pharmaceuticals [Industry]1,4281,4081,4103.82M110.76 
V7DFS&P 400 Life Sciences Tools & Services608.0593.5597.721.67M1.60.26 
V7HBS&P 400 Health Care [Sector]2,6182,5882,59890.39M130.52 
V8BS&P 400 Banks [Industry Group]601.9588.6599.550.4M3.30.56 
V8BBS&P 400 Commercial Banks [Industry]807.6789.6804.350.4M4.50.56 
V8DS&P 400 Diversified Financials [Industry2,3302,2832,31551.69M60.28 
V8DBS&P 400 Diversified Financial Services112.2110.2111.600.20.13 
V8DFS&P 400 Capital Markets [Industry]1,2231,1951,21518.06M70.57 
V8FS&P 400 Insurance [Industry Group]3,3583,2953,32319.06M-541.60 
V8FBS&P 400 Insurance [Industry]3,3583,2953,32319.06M-541.60 
V8HBS&P 400 Financials [Sector]1,6481,6201,641121.15M-10.07 
V9BS&P 400 Software & Services [Industry6,9526,7576,88076.8M1311.95 
V9BDS&P 400 IT Services [Industry]933.1878.2918.320.7M24.62.76 
V9BFS&P 400 Software [Industry]7,7117,5667,64656.1M1221.63 
V9DS&P 400 Technology Hardware & Equipment5,6385,3655,53631.88M500.92 
V9DBS&P 400 Communications Equipment4,6694,2654,4314.95M-1633.55 
V9DDS&P 400 Computers & Peripherals2,1872,0402,1413.26M884.29 
V9DFS&P 400 Electronic Equipment2,0571,9782,03523.67M321.60 
V9FS&P 400 Semiconductors & Equipment4,4624,3064,41128.53M461.05 
V9FBS&P 400 Semiconductor & Semiconductor4,4624,3064,41128.53M461.05 
V9HBS&P 400 Information Technology [Sector]7,5887,3027,486137.26M911.23 
VABBS&P 400 Oil & Gas Drilling [Sub Ind]161.4144.5160.6011.87.95 
VABDS&P 400 Oil & Gas Equipment & Services365.5357.7362.39.27M2.40.65 
VADDS&P 400 Oil & Gas Exploration &377.7365.6375.131.67M8.82.39 
VADFS&P 400 Oil & Gas Refining & Marketing151.4147.1150.94.72M3.12.13 
VBBBS&P 400 Commodity Chemicals [Sub Ind]235.4229.5232.53.84M1.00.41 
VBBFS&P 400 Fertilizers & Agricultural163.9157.2163.3861.7K3.82.37 
VBBJS&P 400 Specialty Chemicals [Sub Ind]766.4752.2752.96.79M-3.00.39 
VBDBS&P 400 Construction Materials [Sub Ind]2,1562,1172,130930.0K70.32 
VBFBS&P 400 Metal & Glass Containers [Sub233.2229.4231.93.19M1.60.70 
VBFDS&P 400 Paper Packaging [Sub Ind]426.3417.4423.17.16M4.81.14 
VBHDS&P 400-Diversified Metals & Mining [Sub79.9075.5979.254.55M0.991.27 
VBHFS&P 400 Gold [Sub Ind]371.8356.1371.6713.7K17.34.89 
VBHJS&P 400 Steel [Sub Ind]577.9555.8569.137.12M-15.72.68 
VBJBS&P 400 Forest Products [Sub Ind]499.0485.3489.61.74M-1.40.29 
VCBBS&P 400 Aerospace & Defense [Sub Ind]43,59042,36643,21311.09M8241.94 
VCDBS&P 400 Building Products [Sub Ind]2,5092,4652,48123.35M-512.02 
VCFBS&P 400 Construction & Engineering [Sub1,7581,6981,7399.88M211.23 
VCHBS&P 400 Electrical Components &5,9545,7595,9047.65M651.11 
VCLBS&P 400 Construction & Farm Machinery &690.1646.2688.03.86M24.53.68 
VCLDS&P 400 Industrial Machinery [Sub Ind]1,7611,7381,74912.57M100.60 
VCNBS&P 400 Trading Companies & Distributors3,5143,4373,5113.96M531.54 
VDBJS&P 400 Environmental & Facilities2,8232,7072,7814.49M742.72 
VDBLS&P 400 Office Services & Supplies [Sub456.6440.3452.4257.4K-2.60.56 
VDBNS&P 400 - Diversified Support Services132.2128.1131.42.62M1.31.00 
VDBPS&P 400 - Security & Alarm Services [Sub164.0159.8161.4235.7K2.01.24 
VDDBS&P 400 Human Resource & Employment107.5103.1106.41.75M2.92.81 
VDDDS&P 400 Research & Consulting Services239.6232.9237.505.62.42 
VEBBS&P 400 Air Freight & Logistics [Sub309.4300.3307.605.71.90 
VEDBS&P 400 Airlines [Sub Ind]120.8117.5118.10-1.21.02 
VEFBS&P 400 Marine [Sub Ind]393.4376.3391.0832.0K11.12.92 
VFBBS&P 400 Auto Parts & Equipment [Sub Ind]174.1170.5170.812.42M-2.11.24 
VFDBS&P 400 Automobile Manufacturers [Sub498.6484.5495.3389.0K5.31.08 
VGBDS&P 400 Home Furnishings [Sub Ind]1,7441,6611,7303.36M653.88 
VGBFS&P 400 Homebuilding [Sub Ind]2,2582,2052,2365.69M632.92 
VGDBS&P 400 Leisure Products [Sub Ind]328.7320.7325.212.07M5.21.61 
VGFBS&P 400 Apparel474.3460.1468.28.66M5.21.12 
VGFDS&P 400 Footwear [Sub Ind]710.0664.9692.22.17M-11.31.60 
VHBBS&P 400 Casinos & Gaming [Sub Ind]430.0423.2424.11.62M-4.61.08 
VHBFS&P 400 Leisure Facilities [Sub Ind]66.4264.8865.8100.400.61 
VHBHS&P 400 Restaurants [Sub Ind]1,0631,0241,03629.01M30.27 
VHDBS&P 400 Education Services [Sub Ind]50.9249.9750.512.26M0.260.52 
VHDDS&P 400 Specialized Consumer Services491.3460.4486.27.29M15.23.24 
VHSI23.5621.2723.2802.019.45 
VJHBS&P 400 Apparel Retail [Sub Ind]242.2233.2240.76.29M6.02.53 
VJHDS&P 400 Computer & Electronics Retail63.8762.1862.5000.140.22 
VJHHS&P 400 Specialty Stores [Sub Ind]1,0159861,00914.68M181.81 
VJHJS&P 400 Automotive Retail [Sub Ind]1,8111,7791,8014.4M110.63 
VJHLS&P 400 Homefurnishing Retail [Sub Ind]286.2268.9285.0962.4K13.65.02 
VKBFS&P 400 Food Retail [Sub Ind]15,18514,92915,04127.99M3372.29 
VLAValue Line Index12,98012,77712,91901381.08 
VLDBS&P 400 Agricultural Products [Sub Ind]301.6293.5295.75.24M3.31.12 
VLDFS&P 400 Packaged Foods & Meats [Sub Ind]1,0381,0091,02819.13M-30.26 
VLGValue Line Geometric Index659.6649.4656.506.71.03 
VNBBS&P 400 Health Care Equipment [Sub Ind]2,8872,8542,8574.96M100.34 
VNBDS&P 400 Health Care Supplies [Sub Ind]131.5129.5130.17.99M1.00.78 
VNDCS&P 400 Health Care Services [Sub Ind]280.1273.9278.527.39M7.02.56 
VNDDS&P 400 Health Care Facilities [Sub Ind]1,3801,3491,3622.97M-110.81 
VNDFS&P 400 Managed Health Care [Sub Ind]1,6651,6241,6441.42M150.92 
VNFBS&P 400 - Health Care Technology [Sub78.1575.4976.8900.951.25 
VOBBS&P 400 Biotechnology [Sub Ind]5,5195,4345,47516.43M480.88 
VODBS&P 400 Pharmaceuticals [Sub Ind]1,4281,4081,4103.82M110.76 
VOFBS&P 400 Life Sciences Tools & Services608.0593.5597.721.67M1.60.26 
VOLINations Voldex Index17.5013.7717.1302.6918.63 
VPBCS&P 400 Regional Banks [Sub Ind]215.6210.9214.850.4M1.20.56 
VQFBS&P 400 Asset Management & Custody Banks800.3782.7798.411.05M5.00.63 
VQFDS&P 400 Investment Banking & Brokerage1,5111,4721,4915.89M30.21 
VRBBS&P 400 Insurance Brokers [Sub Ind]68.0863.8066.237.51M-9.7012.77 
VRBDS&P 400 Life & Health Insurance [Sub5,1705,0705,1292.84M240.47 
VRBHS&P 400 Property & Casualty Insurance2,3482,2902,3237.35M-271.17 
VRBJS&P 400 Reinsurance [Sub Ind]1,8041,7531,7591.35M-462.57 
VSTX21.1119.9620.130-0.110.54 
VTDBS&P 400 IT Consulting & Other Services375.2353.7371.011.94M15.34.29 
VTFBS&P 400 Application Software [Sub Ind]3,3623,2933,34029.52M631.93 
VTFDS&P 400 Systems Software [Sub Ind]3,0903,0203,02526.58M80.27 
VUBDS&P 400 Communications Equipment [Sub11,34210,36010,7654.95M-3963.55 
VUFBS&P 400 Electronic Equipment &871.7850.7863.59.23M5.90.68 
VUFCS&P 400 Electronic Components [Sub Ind]606.4579.3592.94.66M2.20.38 
VUFDS&P 400 Electronic Manufacturing748.9707.0741.47.42M24.93.48 
VUFFS&P 400 Technology Distributors [Sub986.6961.7983.62.36M12.61.29 
VVBBS&P 400 Semiconductor Equipment [Sub3,3663,2113,30019.08M310.94 
VVBDS&P 400 Semiconductors [Sub Ind]2,9922,9032,9679.45M341.14 
VXBBS&P 400 Electric Utilities [Sub Ind]483.4473.0481.44.64M8.11.72 
VXDBS&P 400 Gas Utilities [Sub Ind]1,1531,1351,1523.96M161.39 
VXFBS&P 400 Multi Utilities [Sub Ind]428.1421.8427.21.45M5.11.21 
VXHBS&P 400 Water Utilities [Sub Ind]399.2385.8398.91.93M11.62.98 
VYBS&P 400 Utilities [Industry Group]748.3732.2747.113.39M11.51.56 
VYBBS&P 400 Electric Utilities [Industry]483.4473.0481.44.64M8.11.72 
VYBDS&P 400 Gas Utilities [Industry]1,1531,1351,1523.96M161.39 
VYBFS&P 400 Multi Utilities [Industry]428.1421.8427.21.45M5.11.21 
VYBHS&P 400 Water Utilities [Industry]399.0385.8398.91.93M11.62.98 
VYHBS&P 400 Utilities [Sector]748.3732.2747.113.39M11.51.56 

MEMBER LOGIN

216.73.216.156
United States

GLOBAL INDICES

CodeLastChange
COMP22,597-5052.2
DJI49,501490.1
SP5006,83630.0
INDS12,213-1591.3
CAC8,312-290.3
DAX24,915620.3
NKY56,942-6981.2
HSI26,567-4651.7
OBX1,753-160.9
AORD9,139-1431.5
TWII33,6065331.6
JKSE8,212-530.6
STI4,938-791.6
ATX5,623-821.4
NZD13,198-3332.5
BEL5,614-120.2
BVSP186,464-1,3020.7