EODData

List of Symbols for: INDEX

CodeNameHighLowCloseVolumeChange 
V0HBS&P 400 Telcomm Services [Sector]175.7170.1174.653.96M2.61.51 
V2BS&P 400 Energy [Industry Group]497.5485.9490.884.84M-6.91.38 
V2BBS&P 400 Energy Equipment & Services316.1307.9312.712.14M-8.72.69 
V2BDS&P 400 Oil637.3620.8627.272.69M-5.30.83 
V2HBS&P 400 Energy [Sector]498.4485.6490.884.84M-6.91.38 
V3BS&P 400 Materials [Industry Group]807.8778.7805.590.89M-30.03.59 
V3BBS&P 400 Chemicals [Industry]605.2581.2600.611.69M-11.91.94 
V3BDS&P 400 Construction Materials2,0982,0282,086960.5K-331.57 
V3BFS&P 400 Containers & Packaging536.8525.8535.89.77M-13.22.40 
V3BHS&P 400 Metals & Mining [Industry]517.3490.2512.267.11M-28.15.21 
V3BJS&P 400 Paper & Forest Products178.3169.7177.81.36M-2.01.09 
V3HBS&P 400 Materials [Sector]807.8778.6805.590.89M-30.03.59 
V4BS&P 400 Capital Goods [Industry Group]4,0643,9474,03681.75M-1152.76 
V4BBS&P 400 Aerospace & Defense [Industry]44,99943,37544,40025.45M-1,4183.10 
V4BDS&P 400 Building Products [Industry]2,3232,2462,29910.34M-622.62 
V4BFS&P 400 Construction & Engineering1,7781,7151,7618.59M-482.66 
V4BHS&P 400 Electrical Equipment [Industry]5,6425,4095,5388.06M-2484.28 
V4BLS&P 400 Machinery [Industry]1,3561,3231,34926.0M-342.46 
V4BNS&P 400 Trading Companies & Distributors3,3783,2853,3693.3M-541.57 
V4DS&P 400 Commercial & Professional1,0311,0011,02922.37M70.67 
V4DBS&P 400 Commercial Services & Supplies1,4831,4381,4795.6M10.06 
V4DDS&P 400 Professional Services [Industry]243.4236.1242.816.77M2.51.04 
V4FS&P 400 Transportation [Industry Group]1,5201,4521,514108.75M-110.69 
V4FBS&P 400 Air Freight & Logistics297.3279.1286.20-11.13.73 
V4FDS&P 400 Airlines [Industry]108.5100.1106.10-1.21.12 
V4FFS&P 400 Marine [Industry]421.5406.2418.9711.9K2.70.65 
V4FHS&P 400 Road & Rail [Industry]1,4371,3771,4365.8M-60.39 
V4HBS&P 400 Industrials [Sector]2,7452,6672,733212.87M-562.00 
V5BS&P 400 Automobiles & Components323.2314.4322.223.4M-9.52.87 
V5BBS&P 400 Auto Components [Industry]124.3120.8123.917.03M-3.72.90 
V5BDS&P 400 Automobiles [Industry]404.0383.6394.96.37M-11.12.73 
V5CDS&P 400 Consumer Discretionary [Sector]1,2781,2341,273136.92M-90.71 
V5DS&P 400 Consumer Durables & Apparel1,3761,3251,36632.46M-191.34 
V5DBS&P 400 Household Durables [Industry]1,6591,6031,64812.56M-251.47 
V5DDS&P 400 Leisure Equipment & Products208.3200.2206.97.58M-2.61.23 
V5DFS&P 400 Textiles3,4803,2973,42712.33M-361.03 
V5FS&P 400 Consumer Services [Industry1,0561,0191,05327.4M60.56 
V5FBS&P 400 Hotels Restaurants & Leisure1,0239841,02019.9M60.55 
V5FDS&P 400 Diversified Consumer Services226.0218.7225.07.5M1.30.59 
V5JS&P 400 Retailing [Industry Group]1,8871,8211,88153.67M-120.66 
V5JFS&P 400 Multiline Retail [Industry]2,2312,1422,22010.17M-30.11 
V5JHS&P 400 Specialty Retail [Industry]1,1741,1331,17043.5M-80.71 
V6BS&P 400 Food & Staples Retailing8,7538,5658,70518.15M-1071.21 
V6BBS&P 400 Food & Staples Retailing8,7538,5658,70518.15M-1071.21 
V6DS&P 400 Food Beverage & Tobacco2,3732,3282,35417.15M-351.45 
V6DDS&P 400 Food Products [Industry]975.9954.9969.89.75M-10.71.09 
V6FS&P 400 Household & Personal Products579.7559.3570.516.67M-6.71.16 
V6HBS&P 400 Consumer Staples [Sector]3,1873,1213,16651.97M-411.28 
V7BS&P 400 Health Care Equipment & Services1,8291,7791,82551.43M40.21 
V7BBS&P 400 Health Care Equipment & Supplies2,8242,7792,81815.0M-280.97 
V7BDS&P 400 Health Care Providers & Services1,3651,3151,36132.82M120.88 
V7BFS&P 400 - Health Care Technology83.1176.5982.8803.904.94 
V7DS&P 400 Pharmaceuticals [Industry Group]4,2434,1434,20438.03M-671.57 
V7DBS&P 400 Biotechnology [Industry]5,5125,3825,44317.82M-801.44 
V7DDS&P 400 Pharmaceuticals [Industry]1,5021,4671,4803.23M-523.39 
V7DFS&P 400 Life Sciences Tools & Services626.2606.4622.716.98M-6.20.98 
V7HBS&P 400 Health Care [Sector]2,6742,6092,65889.47M-230.85 
V8BS&P 400 Banks [Industry Group]566.7548.7561.664.67M-6.91.22 
V8BBS&P 400 Commercial Banks [Industry]760.3736.1753.564.67M-9.31.22 
V8DS&P 400 Diversified Financials [Industry2,2322,1512,21654.91M-180.80 
V8DBS&P 400 Diversified Financial Services104.099.8103.40-0.90.83 
V8DFS&P 400 Capital Markets [Industry]1,1781,1341,16814.79M-121.04 
V8FS&P 400 Insurance [Industry Group]3,3063,2323,30212.53M-411.22 
V8FBS&P 400 Insurance [Industry]3,3063,2323,30212.53M-411.22 
V8HBS&P 400 Financials [Sector]1,5821,5351,572132.11M-171.07 
V9BS&P 400 Software & Services [Industry7,0696,7187,01483.41M901.30 
V9BDS&P 400 IT Services [Industry]912.2868.7900.09.5M-6.10.67 
V9BFS&P 400 Software [Industry]7,9727,5507,91773.9M1602.07 
V9DS&P 400 Technology Hardware & Equipment6,0185,7455,89032.51M-3705.90 
V9DBS&P 400 Communications Equipment5,7405,3685,4687.16M-69911.34 
V9DDS&P 400 Computers & Peripherals1,8311,7501,7903.76M-1105.78 
V9DFS&P 400 Electronic Equipment2,1862,0882,14621.59M-954.26 
V9FS&P 400 Semiconductors & Equipment4,1954,0674,10121.33M-2595.95 
V9FBS&P 400 Semiconductor & Semiconductor4,1954,0674,10121.33M-2595.95 
V9HBS&P 400 Information Technology [Sector]7,7407,4307,619137.24M-3254.10 
VABBS&P 400 Oil & Gas Drilling [Sub Ind]154.4147.6151.70-3.32.13 
VABDS&P 400 Oil & Gas Equipment & Services383.7373.3378.611.25M-10.82.77 
VADDS&P 400 Oil & Gas Exploration &412.7399.6403.760.8M-4.71.14 
VADFS&P 400 Oil & Gas Refining & Marketing151.1143.4147.68.92M1.00.66 
VBBBS&P 400 Commodity Chemicals [Sub Ind]230.8220.3228.64.6M-7.93.32 
VBBFS&P 400 Fertilizers & Agricultural166.9160.3166.0577.6K-2.11.25 
VBBJS&P 400 Specialty Chemicals [Sub Ind]720.2691.6714.66.51M-11.31.56 
VBDBS&P 400 Construction Materials [Sub Ind]2,0982,0282,086960.5K-331.57 
VBFBS&P 400 Metal & Glass Containers [Sub231.4226.4230.41.99M-5.62.36 
VBFDS&P 400 Paper Packaging [Sub Ind]426.2415.4425.27.78M-11.12.55 
VBHDS&P 400-Diversified Metals & Mining [Sub86.5581.0883.866.69M-3.183.65 
VBHFS&P 400 Gold [Sub Ind]377.6357.8364.91.36M-30.37.66 
VBHJS&P 400 Steel [Sub Ind]540.4515.3533.618.65M-15.22.76 
VBJBS&P 400 Forest Products [Sub Ind]433.7413.4432.31.36M-4.81.09 
VCBBS&P 400 Aerospace & Defense [Sub Ind]44,99943,37544,40025.45M-1,4183.10 
VCDBS&P 400 Building Products [Sub Ind]2,3232,2462,29910.34M-622.62 
VCFBS&P 400 Construction & Engineering [Sub1,7781,7151,7618.59M-482.66 
VCHBS&P 400 Electrical Components &5,6425,4095,5388.06M-2484.28 
VCLBS&P 400 Construction & Farm Machinery &674.3646.8669.62.26M-21.83.15 
VCLDS&P 400 Industrial Machinery [Sub Ind]1,6951,6491,67810.81M-422.45 
VCNBS&P 400 Trading Companies & Distributors3,3783,2853,3693.3M-541.57 
VDBJS&P 400 Environmental & Facilities2,9262,8192,9133.25M140.49 
VDBLS&P 400 Office Services & Supplies [Sub441.0426.0434.4187.4K-9.62.16 
VDBNS&P 400 - Diversified Support Services129.9126.1129.51.36M0.50.40 
VDBPS&P 400 - Security & Alarm Services [Sub156.3148.0155.4808.3K0.00.01 
VDDBS&P 400 Human Resource & Employment112.9104.7112.9925.6K5.85.38 
VDDDS&P 400 Research & Consulting Services254.1247.1253.101.40.56 
VEBBS&P 400 Air Freight & Logistics [Sub297.3279.1286.20-11.13.73 
VEDBS&P 400 Airlines [Sub Ind]108.5100.1106.10-1.21.12 
VEFBS&P 400 Marine [Sub Ind]421.5406.2418.9711.9K2.70.65 
VFBBS&P 400 Auto Parts & Equipment [Sub Ind]152.5148.1152.17.05M-4.42.81 
VFDBS&P 400 Automobile Manufacturers [Sub412.9381.3390.01.26M-23.05.56 
VGBDS&P 400 Home Furnishings [Sub Ind]1,5591,5041,5522.62M-231.48 
VGBFS&P 400 Homebuilding [Sub Ind]1,9681,8961,9513.28M-201.00 
VGDBS&P 400 Leisure Products [Sub Ind]301.3289.6299.37.58M-3.71.23 
VGFBS&P 400 Apparel447.0421.1439.811.15M-3.60.80 
VGFDS&P 400 Footwear [Sub Ind]619.0593.9610.11.18M-10.51.69 
VHBBS&P 400 Casinos & Gaming [Sub Ind]435.7418.0433.72.87M-3.50.80 
VHBFS&P 400 Leisure Facilities [Sub Ind]63.6060.6063.0601.051.69 
VHBHS&P 400 Restaurants [Sub Ind]1,1031,0661,10010.44M00.02 
VHDBS&P 400 Education Services [Sub Ind]49.2547.3349.123.36M0.511.05 
VHDDS&P 400 Specialized Consumer Services516.8502.3514.04.13M1.20.24 
VHSI26.4324.1126.2500.783.06 
VJHBS&P 400 Apparel Retail [Sub Ind]242.0231.7241.111.66M-3.11.25 
VJHDS&P 400 Computer & Electronics Retail64.0762.2063.160-1.011.57 
VJHHS&P 400 Specialty Stores [Sub Ind]1,0431,0101,04122.05M-70.68 
VJHJS&P 400 Automotive Retail [Sub Ind]1,7281,6591,7203.03M30.15 
VJHLS&P 400 Homefurnishing Retail [Sub Ind]218.3207.4216.61.11M-2.10.94 
VKBFS&P 400 Food Retail [Sub Ind]15,43414,96315,40910.99M-340.22 
VLAValue Line Index12,98612,54512,8330-1531.18 
VLDBS&P 400 Agricultural Products [Sub Ind]302.0294.0298.92.58M-4.91.61 
VLDFS&P 400 Packaged Foods & Meats [Sub Ind]998.0978.8994.37.17M-4.00.40 
VLGValue Line Geometric Index657.1634.5649.10-8.01.22 
VNBBS&P 400 Health Care Equipment [Sub Ind]3,0633,0233,0567.07M-421.35 
VNBDS&P 400 Health Care Supplies [Sub Ind]144.8140.3144.27.93M0.70.45 
VNDCS&P 400 Health Care Services [Sub Ind]254.4245.6252.629.33M-2.91.12 
VNDDS&P 400 Health Care Facilities [Sub Ind]1,3891,3331,3872.57M161.19 
VNDFS&P 400 Managed Health Care [Sub Ind]1,8161,6981,790918.1K563.21 
VNFBS&P 400 - Health Care Technology [Sub83.1176.5982.8803.904.94 
VOBBS&P 400 Biotechnology [Sub Ind]5,5125,3825,44317.82M-801.44 
VODBS&P 400 Pharmaceuticals [Sub Ind]1,5021,4671,4803.23M-523.39 
VOFBS&P 400 Life Sciences Tools & Services626.2606.5622.716.98M-6.20.98 
VOLINations Voldex Index22.3917.6018.6902.1613.07 
VPBCS&P 400 Regional Banks [Sub Ind]203.0196.6201.264.67M-2.51.22 
VQFBS&P 400 Asset Management & Custody Banks783.7753.0778.59.43M-5.40.69 
VQFDS&P 400 Investment Banking & Brokerage1,4021,3481,3874.83M-221.54 
VRBBS&P 400 Insurance Brokers [Sub Ind]68.5065.8268.351.49M-0.440.64 
VRBDS&P 400 Life & Health Insurance [Sub5,1214,9625,1023.01M-320.63 
VRBHS&P 400 Property & Casualty Insurance2,3142,2682,3107.14M-291.24 
VRBJS&P 400 Reinsurance [Sub Ind]1,7461,6921,732891.7K-321.82 
VSTX30.2525.7529.2604.9020.11 
VTDBS&P 400 IT Consulting & Other Services388.6369.3384.23.4M3.91.02 
VTFBS&P 400 Application Software [Sub Ind]3,5313,3393,50734.0M722.10 
VTFDS&P 400 Systems Software [Sub Ind]2,9602,8062,93439.91M541.89 
VUBDS&P 400 Communications Equipment [Sub13,94513,04013,2847.16M-1,69911.34 
VUFBS&P 400 Electronic Equipment &840.4812.7832.24.61M-22.82.67 
VUFCS&P 400 Electronic Components [Sub Ind]727.6683.6703.19.01M-42.45.68 
VUFDS&P 400 Electronic Manufacturing789.5745.5772.96.32M-39.44.85 
VUFFS&P 400 Technology Distributors [Sub943.7917.7941.21.65M-14.81.54 
VVBBS&P 400 Semiconductor Equipment [Sub3,1513,0413,0919.12M-1845.63 
VVBDS&P 400 Semiconductors [Sub Ind]2,8262,7312,74312.21M-1816.20 
VXBBS&P 400 Electric Utilities [Sub Ind]488.6478.0486.24.27M-1.70.35 
VXDBS&P 400 Gas Utilities [Sub Ind]1,1651,1341,1634.64M10.05 
VXFBS&P 400 Multi Utilities [Sub Ind]432.0416.3430.91.16M4.91.14 
VXHBS&P 400 Water Utilities [Sub Ind]404.8390.3402.72.89M-0.40.10 
VYBS&P 400 Utilities [Industry Group]740.0721.7737.214.68M-3.90.53 
VYBBS&P 400 Electric Utilities [Industry]488.6478.0486.24.27M-1.70.35 
VYBDS&P 400 Gas Utilities [Industry]1,1651,1341,1634.64M10.05 
VYBFS&P 400 Multi Utilities [Industry]432.0416.3430.91.16M4.91.14 
VYBHS&P 400 Water Utilities [Industry]404.8390.3402.72.89M-0.40.10 
VYHBS&P 400 Utilities [Sector]740.1721.6737.214.68M-3.90.53 

MEMBER LOGIN

216.73.216.158
United States

GLOBAL INDICES

CodeLastChange
COMP22,517-2321.0
DJI48,501-4040.8
SP5006,817-650.9
INDS12,370-950.8
CAC8,104-2903.5
DAX23,791-8473.4
NKY56,279-1,7783.1
HSI25,768-2921.1
OBX1,824-261.4
AORD9,297-1331.4
TWII34,324-1,0913.1
JKSE7,940-771.0
STI4,917260.5
ATX5,434-2003.6
NZD13,620-360.3
BEL5,252-1142.1
BVSP183,105-6,2023.3