EODData

List of Symbols for: INDEX

CodeNameHighLowCloseVolumeChange 
V0HBS&P 400 Telcomm Services [Sector]168.4164.2164.319.66M-1.60.94 
V2BS&P 400 Energy [Industry Group]522.1505.5519.780.35M-16.43.06 
V2BBS&P 400 Energy Equipment & Services336.1325.1333.615.32M-1.90.55 
V2BDS&P 400 Oil664.8642.6662.465.03M-28.14.06 
V2HBS&P 400 Energy [Sector]522.0505.4519.780.35M-16.43.06 
V3BS&P 400 Materials [Industry Group]782.9771.9782.177.31M32.54.34 
V3BBS&P 400 Chemicals [Industry]613.0600.6612.617.74M34.55.96 
V3BDS&P 400 Construction Materials1,9301,8381,9301.43M1397.79 
V3BFS&P 400 Containers & Packaging503.1494.2502.98.9M22.04.57 
V3BHS&P 400 Metals & Mining [Industry]498.6488.1495.647.68M12.92.66 
V3BJS&P 400 Paper & Forest Products163.8157.9161.91.56M11.67.68 
V3HBS&P 400 Materials [Sector]782.9771.9782.177.31M32.54.34 
V4BS&P 400 Capital Goods [Industry Group]4,0203,9393,98988.31M2055.42 
V4BBS&P 400 Aerospace & Defense [Industry]44,72543,59644,36516.4M2,3435.57 
V4BDS&P 400 Building Products [Industry]2,1202,0412,0909.88M1105.54 
V4BFS&P 400 Construction & Engineering1,8051,7601,7839.51M834.89 
V4BHS&P 400 Electrical Equipment [Industry]6,0355,9045,9769.65M4067.28 
V4BLS&P 400 Machinery [Industry]1,3111,2851,30537.02M675.37 
V4BNS&P 400 Trading Companies & Distributors3,4143,3363,3375.86M1143.55 
V4DS&P 400 Commercial & Professional994.8973.7973.723.59M8.70.91 
V4DBS&P 400 Commercial Services & Supplies1,4291,4001,4006.05M251.79 
V4DDS&P 400 Professional Services [Industry]235.1229.7229.717.54M0.80.36 
V4FS&P 400 Transportation [Industry Group]1,5531,4981,527126.55M745.07 
V4FBS&P 400 Air Freight & Logistics272.3250.1266.1016.06.40 
V4FDS&P 400 Airlines [Industry]97.8691.7592.2005.626.49 
V4FFS&P 400 Marine [Industry]445.4432.4440.41.15M0.60.13 
V4FHS&P 400 Road & Rail [Industry]1,5201,4531,49913.82M755.29 
V4HBS&P 400 Industrials [Sector]2,7152,6602,688238.46M1194.65 
V5BS&P 400 Automobiles & Components322.4316.0318.217.7M14.44.75 
V5BBS&P 400 Auto Components [Industry]124.4122.1123.013.66M6.15.19 
V5BDS&P 400 Automobiles [Industry]391.3378.3380.14.04M9.42.54 
V5CDS&P 400 Consumer Discretionary [Sector]1,2641,2371,239138.85M352.88 
V5DS&P 400 Consumer Durables & Apparel1,3041,2601,27938.53M685.64 
V5DBS&P 400 Household Durables [Industry]1,5201,4371,48113.82M896.36 
V5DDS&P 400 Leisure Equipment & Products196.9191.6191.88.88M5.32.85 
V5DFS&P 400 Textiles3,7023,6423,67515.83M2075.96 
V5FS&P 400 Consumer Services [Industry1,0511,0251,02527.82M201.96 
V5FBS&P 400 Hotels Restaurants & Leisure1014.0987.9987.921.2M27.22.83 
V5FDS&P 400 Diversified Consumer Services227.6221.5222.06.62M-1.50.66 
V5JS&P 400 Retailing [Industry Group]1,9131,8701,87254.8M231.24 
V5JFS&P 400 Multiline Retail [Industry]2,2082,1432,1488.46M281.30 
V5JHS&P 400 Specialty Retail [Industry]1,1931,1661,16846.34M141.23 
V6BS&P 400 Food & Staples Retailing8,8998,7918,85532.96M1061.22 
V6BBS&P 400 Food & Staples Retailing8,8998,7918,85532.96M1061.22 
V6DS&P 400 Food Beverage & Tobacco2,2852,2492,28321.54M271.21 
V6DDS&P 400 Food Products [Industry]979.1953.8979.013.26M0.20.02 
V6FS&P 400 Household & Personal Products490.7459.5460.318.12M2.80.61 
V6HBS&P 400 Consumer Staples [Sector]3,1523,1153,13772.63M371.19 
V7BS&P 400 Health Care Equipment & Services1,7511,7291,73144.24M281.62 
V7BBS&P 400 Health Care Equipment & Supplies2,7782,7422,75213.01M421.53 
V7BDS&P 400 Health Care Providers & Services1,2901,2721,27227.8M241.91 
V7BFS&P 400 - Health Care Technology71.6066.7867.180-1.972.85 
V7DS&P 400 Pharmaceuticals [Industry Group]4,3454,2944,32139.21M942.22 
V7DBS&P 400 Biotechnology [Industry]5,7535,6405,72114.93M1192.12 
V7DDS&P 400 Pharmaceuticals [Industry]1,4821,4601,4756.24M443.06 
V7DFS&P 400 Life Sciences Tools & Services641.3620.2623.918.04M12.52.04 
V7HBS&P 400 Health Care [Sector]2,6662,6402,64683.45M511.98 
V8BS&P 400 Banks [Industry Group]578.0569.1571.364.63M16.93.05 
V8BBS&P 400 Commercial Banks [Industry]775.5763.6766.564.63M22.73.05 
V8DS&P 400 Diversified Financials [Industry2,2092,1712,18053.95M602.84 
V8DBS&P 400 Diversified Financial Services103.8101.7102.102.42.42 
V8DFS&P 400 Capital Markets [Industry]1,1531,1281,13516.83M373.36 
V8FS&P 400 Insurance [Industry Group]3,2463,1983,24314.24M692.17 
V8FBS&P 400 Insurance [Industry]3,2463,1983,24314.24M692.17 
V8HBS&P 400 Financials [Sector]1,5781,5601,566132.82M422.76 
V9BS&P 400 Software & Services [Industry7,0436,7296,72967.94M-1101.61 
V9BDS&P 400 IT Services [Industry]998.2933.3933.311.4M-26.52.76 
V9BFS&P 400 Software [Industry]7,6767,3777,37956.54M-871.17 
V9DS&P 400 Technology Hardware & Equipment6,4426,2556,36222.63M3405.65 
V9DBS&P 400 Communications Equipment6,1585,3615,56220.9M-5188.52 
V9DDS&P 400 Computers & Peripherals1,9081,7931,8055.36M100.58 
V9DFS&P 400 Electronic Equipment2,3272,2552,29917.28M1386.40 
V9FS&P 400 Semiconductors & Equipment4,4794,3164,44222.53M3027.31 
V9FBS&P 400 Semiconductor & Semiconductor4,4794,3164,44222.53M3027.31 
V9HBS&P 400 Information Technology [Sector]8,0277,8457,899113.1M2873.77 
VABBS&P 400 Oil & Gas Drilling [Sub Ind]167.4157.5167.300.50.27 
VABDS&P 400 Oil & Gas Equipment & Services405.7392.1401.914.08M-2.70.67 
VADDS&P 400 Oil & Gas Exploration &436.6419.8435.252.6M-21.84.78 
VADFS&P 400 Oil & Gas Refining & Marketing160.4155.5158.98.19M-8.55.05 
VBBBS&P 400 Commodity Chemicals [Sub Ind]257.1243.5256.26.31M-3.21.25 
VBBFS&P 400 Fertilizers & Agricultural157.7152.1152.51.32M5.63.84 
VBBJS&P 400 Specialty Chemicals [Sub Ind]712.5699.7710.710.11M53.48.12 
VBDBS&P 400 Construction Materials [Sub Ind]1,9301,8381,9301.43M1397.79 
VBFBS&P 400 Metal & Glass Containers [Sub216.1210.6216.03.38M11.25.44 
VBFDS&P 400 Paper Packaging [Sub Ind]409.8398.3400.85.52M7.71.95 
VBHDS&P 400-Diversified Metals & Mining [Sub74.5271.6274.356.77M6.7610.00 
VBHFS&P 400 Gold [Sub Ind]356.4345.5348.3797.9K9.52.81 
VBHJS&P 400 Steel [Sub Ind]507.2493.1505.217.01M21.84.51 
VBJBS&P 400 Forest Products [Sub Ind]398.2385.4393.61.56M28.17.68 
VCBBS&P 400 Aerospace & Defense [Sub Ind]44,72543,59644,36516.4M2,3435.57 
VCDBS&P 400 Building Products [Sub Ind]2,1202,0412,0909.88M1105.54 
VCFBS&P 400 Construction & Engineering [Sub1,8051,7601,7839.51M834.89 
VCHBS&P 400 Electrical Components &6,0355,9045,9769.65M4067.28 
VCLBS&P 400 Construction & Farm Machinery &635.9622.3628.91.64M37.96.41 
VCLDS&P 400 Industrial Machinery [Sub Ind]1,6411,6121,63514.38M825.30 
VCNBS&P 400 Trading Companies & Distributors3,4143,3363,3375.86M1143.55 
VDBJS&P 400 Environmental & Facilities2,8682,7742,7743.88M230.84 
VDBLS&P 400 Office Services & Supplies [Sub390.8381.3383.9307.5K12.53.36 
VDBNS&P 400 - Diversified Support Services130.6128.3128.61.32M2.62.09 
VDBPS&P 400 - Security & Alarm Services [Sub132.7130.1131.2548.2K4.43.45 
VDDBS&P 400 Human Resource & Employment108.6101.6101.81.16M-3.83.64 
VDDDS&P 400 Research & Consulting Services247.3242.4242.802.20.93 
VEBBS&P 400 Air Freight & Logistics [Sub272.3250.1266.1016.06.40 
VEDBS&P 400 Airlines [Sub Ind]97.8691.7592.2005.626.49 
VEFBS&P 400 Marine [Sub Ind]445.4432.4440.41.15M0.60.13 
VFBBS&P 400 Auto Parts & Equipment [Sub Ind]153.8150.9151.95.54M7.55.19 
VFDBS&P 400 Automobile Manufacturers [Sub355.1339.6341.21.14M12.13.69 
VGBDS&P 400 Home Furnishings [Sub Ind]1,4781,2981,3944.56M967.43 
VGBFS&P 400 Homebuilding [Sub Ind]1,7731,7221,7485.78M1026.22 
VGDBS&P 400 Leisure Products [Sub Ind]284.8277.1277.58.88M7.72.85 
VGFBS&P 400 Apparel469.4457.9462.313.97M24.15.49 
VGFDS&P 400 Footwear [Sub Ind]699.4669.5693.61.86M47.27.30 
VHBBS&P 400 Casinos & Gaming [Sub Ind]442.9431.6431.82.0M6.41.51 
VHBFS&P 400 Leisure Facilities [Sub Ind]59.2457.4457.500-0.160.28 
VHBHS&P 400 Restaurants [Sub Ind]1,0971,0681,06812.14M363.53 
VHDBS&P 400 Education Services [Sub Ind]50.8148.3648.533.42M-0.721.46 
VHDDS&P 400 Specialized Consumer Services510.9503.0506.53.2M-0.20.04 
VHSI26.0822.6623.660-2.429.28 
VJHBS&P 400 Apparel Retail [Sub Ind]261.4255.4256.08.18M6.32.50 
VJHDS&P 400 Computer & Electronics Retail62.7560.7160.750-1.372.21 
VJHHS&P 400 Specialty Stores [Sub Ind]1,0621,0251,03020.99M121.15 
VJHJS&P 400 Automotive Retail [Sub Ind]1,8071,7781,7824.35M-40.23 
VJHLS&P 400 Homefurnishing Retail [Sub Ind]172.2166.0166.81.87M7.94.95 
VKBFS&P 400 Food Retail [Sub Ind]16,54916,28716,49226.34M250.15 
VLAValue Line Index12,79112,39312,70203102.50 
VLDBS&P 400 Agricultural Products [Sub Ind]326.3313.4326.35.84M-1.10.34 
VLDFS&P 400 Packaged Foods & Meats [Sub Ind]903.8891.7896.47.42M5.30.60 
VLGValue Line Geometric Index641.9622.3637.5015.22.45 
VNBBS&P 400 Health Care Equipment [Sub Ind]3,0312,9903,0006.77M401.36 
VNBDS&P 400 Health Care Supplies [Sub Ind]139.3137.2138.06.24M2.92.17 
VNDCS&P 400 Health Care Services [Sub Ind]255.0250.9252.823.13M5.22.09 
VNDDS&P 400 Health Care Facilities [Sub Ind]1,2721,2491,2493.54M242.00 
VNDFS&P 400 Managed Health Care [Sub Ind]1,8571,7851,8231.13M191.07 
VNFBS&P 400 - Health Care Technology [Sub71.6066.7867.180-1.972.85 
VOBBS&P 400 Biotechnology [Sub Ind]5,7535,6405,72114.93M1192.12 
VODBS&P 400 Pharmaceuticals [Sub Ind]1,4821,4601,4756.24M443.06 
VOFBS&P 400 Life Sciences Tools & Services641.3620.2623.918.04M12.52.04 
VOLINations Voldex Index23.1721.1121.2801.316.56 
VPBCS&P 400 Regional Banks [Sub Ind]207.1203.9204.764.63M6.13.05 
VQFBS&P 400 Asset Management & Custody Banks751.0733.8737.110.62M18.92.63 
VQFDS&P 400 Investment Banking & Brokerage1,4061,3811,3915.67M634.74 
VRBBS&P 400 Insurance Brokers [Sub Ind]59.7357.7159.732.21M2.183.79 
VRBDS&P 400 Life & Health Insurance [Sub5,3525,2725,3473.25M1292.47 
VRBHS&P 400 Property & Casualty Insurance2,2072,1712,2037.96M492.27 
VRBJS&P 400 Reinsurance [Sub Ind]1,7491,7191,741824.7K251.43 
VSTX25.7123.4724.710-6.9021.83 
VTDBS&P 400 IT Consulting & Other Services390.5374.4374.43.52M-0.30.08 
VTFBS&P 400 Application Software [Sub Ind]3,3983,2723,27330.66M-351.06 
VTFDS&P 400 Systems Software [Sub Ind]2,8442,7052,71425.88M-481.75 
VUBDS&P 400 Communications Equipment [Sub14,95913,02413,51220.9M-1,2588.52 
VUFBS&P 400 Electronic Equipment &853.0829.2842.15.12M47.55.97 
VUFCS&P 400 Electronic Components [Sub Ind]724.3706.1715.61.02M45.36.76 
VUFDS&P 400 Electronic Manufacturing866.4829.0849.78.25M61.97.85 
VUFFS&P 400 Technology Distributors [Sub1,0981,0701,0942.89M393.66 
VVBBS&P 400 Semiconductor Equipment [Sub3,4013,2723,3699.47M2768.92 
VVBDS&P 400 Semiconductors [Sub Ind]2,9812,8752,95813.05M1726.18 
VXBBS&P 400 Electric Utilities [Sub Ind]490.6484.7490.44.65M2.60.53 
VXDBS&P 400 Gas Utilities [Sub Ind]1,1941,1721,1934.66M100.82 
VXFBS&P 400 Multi Utilities [Sub Ind]429.0421.7428.71.51M5.01.17 
VXHBS&P 400 Water Utilities [Sub Ind]406.0391.2404.82.8M-1.50.37 
VYBS&P 400 Utilities [Industry Group]745.9738.2744.515.39M3.70.50 
VYBBS&P 400 Electric Utilities [Industry]490.6484.7490.44.65M2.60.53 
VYBDS&P 400 Gas Utilities [Industry]1,1941,1721,1934.66M100.82 
VYBFS&P 400 Multi Utilities [Industry]429.0421.7428.71.51M5.01.17 
VYBHS&P 400 Water Utilities [Industry]406.0391.2404.82.8M-1.50.37 
VYHBS&P 400 Utilities [Sector]746.0738.2744.515.39M3.70.50 

MEMBER LOGIN

216.73.216.154
United States

GLOBAL INDICES

CodeLastChange
COMP22,018220.1
DJI47,9101,3252.8
SP5006,7831662.5
INDS11,951-1070.9
CAC8,2643554.5
DAX24,0811,1595.1
NKY56,3082,8795.4
HSI25,8937763.1
OBX1,978-643.2
AORD9,1662452.7
TWII34,7611,5324.6
JKSE7,2793084.4
STI4,996380.8
ATX5,6652224.1
NZD13,2541841.4
BEL5,3931863.6
BVSP192,2013,9422.1