EODData

List of Symbols for: INDEX

CodeNameHighLowCloseVolumeChange 
V0BS&P 400 Telecommunication Services104.9104.6104.63.03M-0.10.08 
V0BBS&P 400 Diversified Telecom Services95.8995.5995.620-0.080.08 
V0HBS&P 400 Telcomm Services [Sector]156.6155.2155.715.13M0.00.02 
V2BS&P 400 Energy [Industry Group]399.5391.7395.642.06M4.61.18 
V2BBS&P 400 Energy Equipment & Services220.7217.7218.35.81M0.40.19 
V2BDS&P 400 Oil538.8527.1533.536.25M8.01.52 
V2HBS&P 400 Energy [Sector]399.5391.7395.642.06M4.61.18 
V3BS&P 400 Materials [Industry Group]709.1696.1704.945.62M9.81.42 
V3BBS&P 400 Chemicals [Industry]556.5549.1552.19.45M2.00.36 
V3BDS&P 400 Construction Materials2,0051,9761,984744.1K40.19 
V3BFS&P 400 Containers & Packaging485.5480.7482.56.92M1.00.21 
V3BHS&P 400 Metals & Mining [Industry]423.1410.5421.227.63M12.73.10 
V3BJS&P 400 Paper & Forest Products176.5174.0175.3864.5K0.30.15 
V3HBS&P 400 Materials [Sector]709.1695.8704.945.62M9.81.42 
V4BS&P 400 Capital Goods [Industry Group]3,5273,4793,49471.85M220.64 
V4BBS&P 400 Aerospace & Defense [Industry]36,44135,94336,0456.84M3190.89 
V4BDS&P 400 Building Products [Industry]2,1222,0652,0998.86M231.10 
V4BFS&P 400 Construction & Engineering1,5541,5241,5378.27M221.44 
V4BHS&P 400 Electrical Equipment [Industry]5,1165,0525,0685.67M320.64 
V4BLS&P 400 Machinery [Industry]1,1611,1481,15138.3M-40.39 
V4BNS&P 400 Trading Companies & Distributors3,0422,9833,0193.93M361.22 
V4DS&P 400 Commercial & Professional1,0261,0201,02013.01M00.04 
V4DBS&P 400 Commercial Services & Supplies1,3181,3051,3124.36M90.72 
V4DDS&P 400 Professional Services [Industry]258.9256.9256.98.65M-1.00.37 
V4FS&P 400 Transportation [Industry Group]1,2051,1781,19473.18M141.22 
V4FBS&P 400 Air Freight & Logistics238.9232.5237.104.01.71 
V4FDS&P 400 Airlines [Industry]108.5103.9107.103.53.33 
V4FFS&P 400 Marine [Industry]358.6352.4354.0628.0K3.20.90 
V4FHS&P 400 Road & Rail [Industry]1,0551,0361,0454.36M60.57 
V4HBS&P 400 Industrials [Sector]2,4232,3912,402158.04M140.59 
V5BS&P 400 Automobiles & Components319.9315.5316.714.81M-0.10.02 
V5BBS&P 400 Auto Components [Industry]116.5114.8115.412.39M0.20.16 
V5BDS&P 400 Automobiles [Industry]488.1481.4481.72.42M-2.50.52 
V5CDS&P 400 Consumer Discretionary [Sector]1,2921,2671,283124.04M151.15 
V5DS&P 400 Consumer Durables & Apparel1,4321,3961,42134.84M211.47 
V5DBS&P 400 Household Durables [Industry]1,7071,6631,6955.75M271.63 
V5DDS&P 400 Leisure Equipment & Products223.9218.8220.97.98M1.30.57 
V5DFS&P 400 Textiles3,6473,5513,62221.09M651.82 
V5FS&P 400 Consumer Services [Industry1,0871,0721,07722.38M60.52 
V5FBS&P 400 Hotels Restaurants & Leisure1,0181,0061,00717.27M00.01 
V5FDS&P 400 Diversified Consumer Services256.4250.8255.05.1M4.81.93 
V5JS&P 400 Retailing [Industry Group]1,8531,8081,83852.02M331.81 
V5JFS&P 400 Multiline Retail [Industry]2,7332,6442,7007.71M521.95 
V5JHS&P 400 Specialty Retail [Industry]1,1251,0981,11544.31M201.80 
V6BS&P 400 Food & Staples Retailing8,1908,0908,14417.45M520.65 
V6BBS&P 400 Food & Staples Retailing8,1908,0908,14417.45M520.65 
V6DS&P 400 Food Beverage & Tobacco2,0432,0092,03118.98M231.16 
V6DDS&P 400 Food Products [Industry]865.0849.2861.012.89M10.41.23 
V6FS&P 400 Household & Personal Products686.6663.6683.98.08M17.22.58 
V6HBS&P 400 Consumer Staples [Sector]2,9462,9052,93144.51M270.93 
V7BS&P 400 Health Care Equipment & Services1,8621,8491,84928.17M-20.09 
V7BBS&P 400 Health Care Equipment & Supplies2,5222,4972,4999.57M-110.42 
V7BDS&P 400 Health Care Providers & Services1,4551,4451,44617.32M20.13 
V7BFS&P 400 - Health Care Technology158.5156.4156.60-0.30.20 
V7DS&P 400 Pharmaceuticals [Industry Group]4,4464,3984,42437.91M160.36 
V7DBS&P 400 Biotechnology [Industry]5,4795,3815,44315.82M711.33 
V7DDS&P 400 Pharmaceuticals [Industry]1,4071,3901,3908.75M-100.74 
V7DFS&P 400 Life Sciences Tools & Services739.2730.9735.513.34M-3.50.47 
V7HBS&P 400 Health Care [Sector]2,7682,7482,75666.08M50.17 
V8BS&P 400 Banks [Industry Group]539.5534.5534.541.32M-2.30.42 
V8BBS&P 400 Commercial Banks [Industry]723.8717.2717.241.32M-3.00.42 
V8DS&P 400 Diversified Financials [Industry2,3512,3202,33128.79M140.60 
V8DBS&P 400 Diversified Financial Services116.5115.4115.500.00.03 
V8DFS&P 400 Capital Markets [Industry]1,2201,2021,2087.5M90.72 
V8FS&P 400 Insurance [Industry Group]3,3813,3573,35710.9M-20.05 
V8FBS&P 400 Insurance [Industry]3,3813,3573,35710.9M-20.05 
V8HBS&P 400 Financials [Sector]1,5901,5741,57681.01M00.03 
V9BS&P 400 Software & Services [Industry8,6908,5978,60644.82M-1842.09 
V9BDS&P 400 IT Services [Industry]1,0381,0241,0245.95M-70.66 
V9BFS&P 400 Software [Industry]10,0839,9729,99738.86M-2672.60 
V9DS&P 400 Technology Hardware & Equipment4,3704,2084,31322.73M1072.54 
V9DBS&P 400 Communications Equipment2,8542,6722,8146.09M993.66 
V9DDS&P 400 Computers & Peripherals2,5412,4282,4873.83M763.15 
V9DFS&P 400 Electronic Equipment1,6301,5891,61212.8M301.92 
V9FS&P 400 Semiconductors & Equipment3,0853,0113,04912.96M591.96 
V9FBS&P 400 Semiconductor & Semiconductor3,0853,0113,04912.96M591.96 
V9HBS&P 400 Information Technology [Sector]6,6306,4886,56380.5M480.73 
VABBS&P 400 Oil & Gas Drilling [Sub Ind]94.6892.8393.630-0.120.13 
VABDS&P 400 Oil & Gas Equipment & Services271.7268.5268.75.25M0.60.23 
VADDS&P 400 Oil & Gas Exploration &345.0335.9341.529.54M6.41.92 
VADFS&P 400 Oil & Gas Refining & Marketing140.0137.6137.64.32M-1.20.88 
VBBBS&P 400 Commodity Chemicals [Sub Ind]179.7175.3178.14.1M2.21.27 
VBBFS&P 400 Fertilizers & Agricultural136.2132.1135.2570.0K2.82.12 
VBBJS&P 400 Specialty Chemicals [Sub Ind]702.0694.1695.94.79M-0.10.01 
VBDBS&P 400 Construction Materials [Sub Ind]2,0051,9761,984744.1K40.19 
VBFBS&P 400 Metal & Glass Containers [Sub201.1198.9199.73.56M0.30.16 
VBFDS&P 400 Paper Packaging [Sub Ind]431.8425.9429.13.36M1.40.33 
VBHDS&P 400-Diversified Metals & Mining [Sub83.3480.4982.155.86M2.653.33 
VBHFS&P 400 Gold [Sub Ind]261.9253.0261.1738.7K11.34.51 
VBHJS&P 400 Steel [Sub Ind]505.8495.1503.813.38M6.11.23 
VBJBS&P 400 Forest Products [Sub Ind]429.2423.1426.3864.5K0.60.15 
VCBBS&P 400 Aerospace & Defense [Sub Ind]36,44135,94336,0456.84M3190.89 
VCDBS&P 400 Building Products [Sub Ind]2,1222,0652,0998.86M231.10 
VCFBS&P 400 Construction & Engineering [Sub1,5541,5241,5378.27M221.44 
VCHBS&P 400 Electrical Components &5,1165,0525,0685.67M320.64 
VCLBS&P 400 Construction & Farm Machinery &497.6491.8493.21.1M-1.80.36 
VCLDS&P 400 Industrial Machinery [Sub Ind]1,4931,4761,4826.93M10.10 
VCNBS&P 400 Trading Companies & Distributors3,0422,9833,0193.93M361.22 
VDBJS&P 400 Environmental & Facilities2,4522,4182,4423.08M401.66 
VDBLS&P 400 Office Services & Supplies [Sub362.9357.0360.6296.8K-0.20.04 
VDBNS&P 400 - Diversified Support Services127.0125.5126.0711.4K0.40.32 
VDBPS&P 400 - Security & Alarm Services [Sub139.6137.5137.9271.7K-1.10.78 
VDDBS&P 400 Human Resource & Employment146.8144.5144.9905.3K-1.20.83 
VDDDS&P 400 Research & Consulting Services261.5259.4259.70-0.70.27 
VEBBS&P 400 Air Freight & Logistics [Sub238.9232.5237.104.01.71 
VEDBS&P 400 Airlines [Sub Ind]108.5103.9107.103.53.33 
VEFBS&P 400 Marine [Sub Ind]358.6352.4354.0628.0K3.20.90 
VFBBS&P 400 Auto Parts & Equipment [Sub Ind]141.8139.7140.23.63M0.20.16 
VFDBS&P 400 Automobile Manufacturers [Sub466.3457.2457.4857.5K-5.71.22 
VGBDS&P 400 Home Furnishings [Sub Ind]1,6521,6071,6341.76M261.61 
VGBFS&P 400 Homebuilding [Sub Ind]1,9451,8901,9312.81M321.68 
VGDBS&P 400 Leisure Products [Sub Ind]323.8316.6319.67.98M1.80.57 
VGFBS&P 400 Apparel477.0464.4472.820.21M7.01.51 
VGFDS&P 400 Footwear [Sub Ind]612.7590.9610.6887.8K17.12.88 
VHBBS&P 400 Casinos & Gaming [Sub Ind]484.3474.3477.71.55M3.20.68 
VHBFS&P 400 Leisure Facilities [Sub Ind]76.9576.0276.050-0.120.16 
VHBHS&P 400 Restaurants [Sub Ind]1,0201,0041,00410.44M-30.26 
VHDBS&P 400 Education Services [Sub Ind]63.1560.8662.663.05M2.203.64 
VHDDS&P 400 Specialized Consumer Services529.3521.7526.42.05M2.10.40 
VHSI20.5419.2319.390-2.029.43 
VJHBS&P 400 Apparel Retail [Sub Ind]222.6211.3219.817.05M9.24.36 
VJHDS&P 400 Computer & Electronics Retail57.8556.0557.3501.512.70 
VJHHS&P 400 Specialty Stores [Sub Ind]995.0966.0983.217.54M14.41.49 
VJHJS&P 400 Automotive Retail [Sub Ind]1,7671,7421,7472.36M-30.15 
VJHLS&P 400 Homefurnishing Retail [Sub Ind]228.5221.5221.6726.1K-0.20.11 
VKBFS&P 400 Food Retail [Sub Ind]14,71114,45714,64212.73M1641.13 
VLAValue Line Index12,18512,03912,1200810.68 
VLDBS&P 400 Agricultural Products [Sub Ind]241.1234.2239.62.6M4.51.93 
VLDFS&P 400 Packaged Foods & Meats [Sub Ind]1003.4986.2993.210.3M5.00.51 
VLGValue Line Geometric Index629.4622.0626.104.10.66 
VNBBS&P 400 Health Care Equipment [Sub Ind]2,7262,6932,6944.68M-160.61 
VNBDS&P 400 Health Care Supplies [Sub Ind]131.0129.6130.64.89M0.30.24 
VNDCS&P 400 Health Care Services [Sub Ind]340.8335.9339.514.92M4.31.29 
VNDDS&P 400 Health Care Facilities [Sub Ind]1,3111,2951,2961.69M-40.28 
VNDFS&P 400 Managed Health Care [Sub Ind]2,3532,3042,336702.6K-100.43 
VNFBS&P 400 - Health Care Technology [Sub158.5156.4156.60-0.30.20 
VOBBS&P 400 Biotechnology [Sub Ind]5,4795,3815,44315.82M711.33 
VODBS&P 400 Pharmaceuticals [Sub Ind]1,4071,3901,3908.75M-100.74 
VOFBS&P 400 Life Sciences Tools & Services739.2730.9735.513.34M-3.50.47 
VOLINations Voldex Index14.9913.6913.910-0.966.46 
VPBCS&P 400 Regional Banks [Sub Ind]193.5191.7191.740.19M-0.90.47 
VQFBS&P 400 Asset Management & Custody Banks754.2741.5748.14.81M7.71.04 
VQFDS&P 400 Investment Banking & Brokerage1,5471,5261,5302.47M70.49 
VRBBS&P 400 Insurance Brokers [Sub Ind]100.2998.7999.38774.3K-0.060.06 
VRBDS&P 400 Life & Health Insurance [Sub5,3345,2905,2953.32M-190.35 
VRBHS&P 400 Property & Casualty Insurance2,4092,3912,3936.18M10.03 
VRBJS&P 400 Reinsurance [Sub Ind]1,5391,5221,525626.5K10.07 
VSTX19.4518.3818.490-1.537.64 
VTDBS&P 400 IT Consulting & Other Services643.3629.4629.42.8M5.00.80 
VTFBS&P 400 Application Software [Sub Ind]4,4074,3534,36437.56M-1312.92 
VTFDS&P 400 Systems Software [Sub Ind]4,0363,9733,9961.3M-160.41 
VUBDS&P 400 Communications Equipment [Sub6,9336,4916,8376.09M2413.66 
VUFBS&P 400 Electronic Equipment &675.3664.6669.53.02M3.90.58 
VUFCS&P 400 Electronic Components [Sub Ind]429.6410.7424.53.97M10.82.61 
VUFDS&P 400 Electronic Manufacturing666.0646.4656.24.35M18.22.86 
VUFFS&P 400 Technology Distributors [Sub809.3798.0802.21.45M1.80.23 
VVBBS&P 400 Semiconductor Equipment [Sub2,0311,9832,0025.47M442.23 
VVBDS&P 400 Semiconductors [Sub Ind]2,2682,2122,2447.49M401.80 
VWBBS&P 400 Alternative Carriers [Sub Ind]35.8935.4635.650-0.030.08 
VXBBS&P 400 Electric Utilities [Sub Ind]455.0451.3454.54.44M3.90.86 
VXDBS&P 400 Gas Utilities [Sub Ind]1,0981,0851,0973.9M80.75 
VXFBS&P 400 Multi Utilities [Sub Ind]420.6413.8420.12.05M5.31.29 
VXHBS&P 400 Water Utilities [Sub Ind]400.1394.2394.21.81M-2.60.66 
VYBS&P 400 Utilities [Industry Group]725.3719.7724.713.38M7.51.04 
VYBBS&P 400 Electric Utilities [Industry]455.0451.3454.54.44M3.90.86 
VYBDS&P 400 Gas Utilities [Industry]1,0981,0851,0973.9M80.75 
VYBFS&P 400 Multi Utilities [Industry]420.6413.8420.12.05M5.31.29 
VYBHS&P 400 Water Utilities [Industry]400.1394.2394.21.81M-2.60.66 
VYHBS&P 400 Utilities [Sector]725.3719.1724.713.38M7.51.04 

MEMBER LOGIN

216.73.216.82
United States

GLOBAL INDICES

CodeLastChange
COMP23,2151890.8
DJI47,4273150.7
SP5006,813470.7
INDS12,472900.7
CAC8,096710.9
DAX23,7262621.1
NKY49,5599001.8
HSI25,928340.1
OBX1,512110.7
AORD8,899750.9
TWII27,4104971.8
JKSE8,602800.9
STI4,502160.4
ATX5,001531.1
NZD13,562820.6
BEL5,031230.5
BVSP158,5552,6451.7