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]184.1181.0182.453.73M-2.71.44 
V2BS&P 400 Energy [Industry Group]423.5418.1422.950.82M5.11.21 
V2BBS&P 400 Energy Equipment & Services267.4263.5266.810.43M5.01.93 
V2BDS&P 400 Oil543.4535.3542.840.39M5.00.92 
V2HBS&P 400 Energy [Sector]423.5418.1422.950.82M5.11.21 
V3BS&P 400 Materials [Industry Group]829.2816.5823.893.07M-3.80.45 
V3BBS&P 400 Chemicals [Industry]589.7584.2585.59.87M-2.80.47 
V3BDS&P 400 Construction Materials1,9771,9191,9211.09M-552.80 
V3BFS&P 400 Containers & Packaging510.7503.7506.27.49M-4.70.91 
V3BHS&P 400 Metals & Mining [Industry]559.6546.7557.273.81M0.60.11 
V3BJS&P 400 Paper & Forest Products194.5188.5189.3814.3K-5.62.87 
V3HBS&P 400 Materials [Sector]829.2816.4823.893.07M-3.80.45 
V4BS&P 400 Capital Goods [Industry Group]3,8853,8493,86954.19M10.02 
V4BBS&P 400 Aerospace & Defense [Industry]43,19542,44343,14510.72M7391.74 
V4BDS&P 400 Building Products [Industry]2,2692,2392,2415.53M-281.22 
V4BFS&P 400 Construction & Engineering1,6421,6211,6375.5M100.60 
V4BHS&P 400 Electrical Equipment [Industry]5,4315,3365,4146.96M500.92 
V4BLS&P 400 Machinery [Industry]1,2901,2741,27721.32M-90.72 
V4BNS&P 400 Trading Companies & Distributors3,3283,2603,2814.16M-641.92 
V4DS&P 400 Commercial & Professional1,1001,0911,09218.81M-121.06 
V4DBS&P 400 Commercial Services & Supplies1,5081,4901,5063.52M70.45 
V4DDS&P 400 Professional Services [Industry]268.3264.1264.115.3M-5.21.92 
V4FS&P 400 Transportation [Industry Group]1,3401,3221,325113.07M-90.70 
V4FBS&P 400 Air Freight & Logistics271.9265.0271.904.21.56 
V4FDS&P 400 Airlines [Industry]117.6112.2113.40-3.42.87 
V4FFS&P 400 Marine [Industry]404.6400.2402.2536.8K-0.30.06 
V4FHS&P 400 Road & Rail [Industry]1,1791,1651,1684.6M-50.41 
V4HBS&P 400 Industrials [Sector]2,6552,6352,643186.07M-70.25 
V5BS&P 400 Automobiles & Components336.1332.5335.411.3M2.60.77 
V5BBS&P 400 Auto Components [Industry]125.4124.1125.08.59M1.10.90 
V5BDS&P 400 Automobiles [Industry]478.1470.1476.82.71M1.10.22 
V5CDS&P 400 Consumer Discretionary [Sector]1,3201,3061,313104.61M-70.51 
V5DS&P 400 Consumer Durables & Apparel1,4521,4351,44428.86M-140.95 
V5DBS&P 400 Household Durables [Industry]1,7251,7001,7105.67M-211.20 
V5DDS&P 400 Leisure Equipment & Products240.0235.9238.06.18M-3.41.42 
V5DFS&P 400 Textiles3,5713,5113,55517.01M150.42 
V5FS&P 400 Consumer Services [Industry1,0831,0691,07217.97M-121.14 
V5FBS&P 400 Hotels Restaurants & Leisure1,0221,0091,01313.29M-100.94 
V5FDS&P 400 Diversified Consumer Services250.0245.5246.14.68M-4.21.66 
V5JS&P 400 Retailing [Industry Group]1,9241,9031,92146.48M-10.06 
V5JFS&P 400 Multiline Retail [Industry]2,4592,3842,4215.16M-271.12 
V5JHS&P 400 Specialty Retail [Industry]1,1891,1741,18741.32M10.06 
V6BS&P 400 Food & Staples Retailing8,2448,1298,24127.46M220.27 
V6BBS&P 400 Food & Staples Retailing8,2448,1298,24127.46M220.27 
V6DS&P 400 Food Beverage & Tobacco2,2082,1752,20611.7M251.13 
V6DDS&P 400 Food Products [Industry]926.8913.6925.48.55M9.51.04 
V6FS&P 400 Household & Personal Products700.3685.2688.59.35M-6.00.86 
V6HBS&P 400 Consumer Staples [Sector]3,0323,0023,03148.51M140.46 
V7BS&P 400 Health Care Equipment & Services1,7721,7411,74232.81M-261.45 
V7BBS&P 400 Health Care Equipment & Supplies2,6832,6692,6729.11M-110.43 
V7BDS&P 400 Health Care Providers & Services1,3041,2661,26821.4M-272.06 
V7BFS&P 400 - Health Care Technology124.4119.6119.70-4.43.56 
V7DS&P 400 Pharmaceuticals [Industry Group]4,4694,4264,43430.17M-20.05 
V7DBS&P 400 Biotechnology [Industry]5,3635,2845,30510.28M120.23 
V7DDS&P 400 Pharmaceuticals [Industry]1,4191,3901,4003.3M40.27 
V7DFS&P 400 Life Sciences Tools & Services768.7760.7762.616.59M-3.70.49 
V7HBS&P 400 Health Care [Sector]2,7242,6922,69362.98M-170.61 
V8BS&P 400 Banks [Industry Group]578.9572.1576.551.27M1.20.21 
V8BBS&P 400 Commercial Banks [Industry]776.7767.5773.551.27M1.60.21 
V8DS&P 400 Diversified Financials [Industry2,4552,4312,44134.61M-140.58 
V8DBS&P 400 Diversified Financial Services114.2113.1113.70-0.90.74 
V8DFS&P 400 Capital Markets [Industry]1,3341,3121,3167.44M-171.26 
V8FS&P 400 Insurance [Industry Group]3,2713,2323,24212.17M-371.13 
V8FBS&P 400 Insurance [Industry]3,2713,2323,24212.17M-371.13 
V8HBS&P 400 Financials [Sector]1,6471,6311,63898.05M-60.39 
V9BS&P 400 Software & Services [Industry8,1257,8857,91054.36M-2483.04 
V9BDS&P 400 IT Services [Industry]1,1111,0891,0936.74M-30.31 
V9BFS&P 400 Software [Industry]8,9468,6308,66847.61M-3754.14 
V9DS&P 400 Technology Hardware & Equipment4,8874,7184,88122.21M2234.78 
V9DBS&P 400 Communications Equipment3,4453,2593,4365.58M2738.64 
V9DDS&P 400 Computers & Peripherals2,1582,0892,1492.34M381.80 
V9DFS&P 400 Electronic Equipment1,8651,8001,86214.3M653.61 
V9FS&P 400 Semiconductors & Equipment4,0673,9994,03516.43M751.90 
V9FBS&P 400 Semiconductor & Semiconductor4,0673,9994,03516.43M751.90 
V9HBS&P 400 Information Technology [Sector]7,1757,0627,16393.0M1111.58 
VABBS&P 400 Oil & Gas Drilling [Sub Ind]99.6696.3697.5700.700.72 
VABDS&P 400 Oil & Gas Equipment & Services335.4329.4334.59.52M6.72.05 
VADDS&P 400 Oil & Gas Exploration &349.0343.0348.734.19M3.00.87 
VADFS&P 400 Oil & Gas Refining & Marketing133.4130.5132.43.43M2.01.56 
VBBBS&P 400 Commodity Chemicals [Sub Ind]210.6205.4205.55.0M-3.41.61 
VBBFS&P 400 Fertilizers & Agricultural151.1147.2151.1999.4K0.90.59 
VBBJS&P 400 Specialty Chemicals [Sub Ind]721.8715.4718.43.87M-1.70.23 
VBDBS&P 400 Construction Materials [Sub Ind]1,9771,9191,9211.09M-552.80 
VBFBS&P 400 Metal & Glass Containers [Sub212.7209.8210.62.1M-1.70.78 
VBFDS&P 400 Paper Packaging [Sub Ind]447.8438.0443.75.39M-5.71.27 
VBHDS&P 400-Diversified Metals & Mining [Sub92.9086.6491.149.49M4.505.19 
VBHFS&P 400 Gold [Sub Ind]381.9366.3381.5962.8K4.31.14 
VBHJS&P 400 Steel [Sub Ind]587.0573.5586.813.94M3.90.67 
VBJBS&P 400 Forest Products [Sub Ind]473.0458.5460.3814.3K-13.62.87 
VCBBS&P 400 Aerospace & Defense [Sub Ind]43,19542,44343,14510.72M7391.74 
VCDBS&P 400 Building Products [Sub Ind]2,2692,2392,2415.53M-281.22 
VCFBS&P 400 Construction & Engineering [Sub1,6421,6211,6375.5M100.60 
VCHBS&P 400 Electrical Components &5,4315,3365,4146.96M500.92 
VCLBS&P 400 Construction & Farm Machinery &609.2597.7601.82.02M-4.60.76 
VCLDS&P 400 Industrial Machinery [Sub Ind]1,6341,6131,6168.71M-130.80 
VCNBS&P 400 Trading Companies & Distributors3,3283,2603,2814.16M-641.92 
VDBJS&P 400 Environmental & Facilities2,7292,6922,7212.18M220.81 
VDBLS&P 400 Office Services & Supplies [Sub404.9397.2403.7257.9K-0.80.21 
VDBNS&P 400 - Diversified Support Services151.6149.3151.3937.1K0.50.36 
VDBPS&P 400 - Security & Alarm Services [Sub155.2153.2154.9141.8K0.20.14 
VDDBS&P 400 Human Resource & Employment144.9140.6141.2359.2K-3.42.32 
VDDDS&P 400 Research & Consulting Services267.8263.9263.90-4.61.72 
VEBBS&P 400 Air Freight & Logistics [Sub271.9265.0271.904.21.56 
VEDBS&P 400 Airlines [Sub Ind]117.6112.2113.40-3.42.87 
VEFBS&P 400 Marine [Sub Ind]404.6400.2402.2536.8K-0.30.06 
VFBBS&P 400 Auto Parts & Equipment [Sub Ind]151.9150.2151.44.9M1.50.97 
VFDBS&P 400 Automobile Manufacturers [Sub494.9485.5493.6304.6K2.00.41 
VGBDS&P 400 Home Furnishings [Sub Ind]1,6721,6241,6351.13M-362.15 
VGBFS&P 400 Homebuilding [Sub Ind]1,9571,9261,9452.92M-130.67 
VGDBS&P 400 Leisure Products [Sub Ind]347.2341.2344.36.18M-5.01.42 
VGFBS&P 400 Apparel465.4457.4463.816.29M2.20.48 
VGFDS&P 400 Footwear [Sub Ind]608.5595.4601.3717.3K1.20.20 
VHBBS&P 400 Casinos & Gaming [Sub Ind]459.3453.5453.61.35M-6.21.34 
VHBFS&P 400 Leisure Facilities [Sub Ind]67.3266.2466.530-1.011.50 
VHBHS&P 400 Restaurants [Sub Ind]1,0881,0731,0835.58M-20.20 
VHDBS&P 400 Education Services [Sub Ind]60.0758.1458.671.8M-1.181.97 
VHDDS&P 400 Specialized Consumer Services527.9522.3522.52.88M-7.31.38 
VHSI20.7219.7720.4500.261.29 
VJHBS&P 400 Apparel Retail [Sub Ind]236.8231.9234.37.69M-1.50.65 
VJHDS&P 400 Computer & Electronics Retail64.9461.6564.1900.530.83 
VJHHS&P 400 Specialty Stores [Sub Ind]1,0231,0071,01810.4M20.19 
VJHJS&P 400 Automotive Retail [Sub Ind]1,8321,8091,8273.08M100.54 
VJHLS&P 400 Homefurnishing Retail [Sub Ind]303.4281.6291.61.11M-12.94.23 
VKBFS&P 400 Food Retail [Sub Ind]14,61714,23214,35420.4M-2701.85 
VLAValue Line Index12,85412,78912,8250-200.15 
VLDBS&P 400 Agricultural Products [Sub Ind]273.5267.2273.23.23M5.21.93 
VLDFS&P 400 Packaged Foods & Meats [Sub Ind]1,0059961,0005.32M00.01 
VLGValue Line Geometric Index658.2654.7656.60-1.20.19 
VNBBS&P 400 Health Care Equipment [Sub Ind]2,9292,9082,9094.73M-150.52 
VNBDS&P 400 Health Care Supplies [Sub Ind]134.7133.1134.64.38M-0.10.09 
VNDCS&P 400 Health Care Services [Sub Ind]324.7315.7318.517.81M-7.52.31 
VNDDS&P 400 Health Care Facilities [Sub Ind]1,1721,1241,1242.83M-211.81 
VNDFS&P 400 Managed Health Care [Sub Ind]1,8741,8431,847761.9K-512.71 
VNFBS&P 400 - Health Care Technology [Sub124.4119.6119.70-4.43.56 
VOBBS&P 400 Biotechnology [Sub Ind]5,3635,2845,30510.28M120.23 
VODBS&P 400 Pharmaceuticals [Sub Ind]1,4191,3931,4003.3M40.27 
VOFBS&P 400 Life Sciences Tools & Services768.7760.7762.616.59M-3.70.49 
VOLINations Voldex Index13.3012.6513.000-0.040.31 
VPBCS&P 400 Regional Banks [Sub Ind]206.5204.1205.750.01M0.40.19 
VQFBS&P 400 Asset Management & Custody Banks846.8831.4835.24.27M-9.21.09 
VQFDS&P 400 Investment Banking & Brokerage1,6681,6471,6492.8M-201.17 
VRBBS&P 400 Insurance Brokers [Sub Ind]83.7679.0479.692.73M-6.237.25 
VRBDS&P 400 Life & Health Insurance [Sub5,2725,2325,2521.71M-270.50 
VRBHS&P 400 Property & Casualty Insurance2,2812,2502,2587.19M-231.01 
VRBJS&P 400 Reinsurance [Sub Ind]1,6021,5791,587536.6K-120.73 
VSTX17.4116.8717.200-0.512.88 
VTDBS&P 400 IT Consulting & Other Services637.2616.4618.12.67M-11.91.89 
VTFBS&P 400 Application Software [Sub Ind]3,9033,7793,79221.59M-1092.79 
VTFDS&P 400 Systems Software [Sub Ind]3,5673,3553,40626.02M-3729.85 
VUBDS&P 400 Communications Equipment [Sub8,3707,9178,3485.58M6648.64 
VUFBS&P 400 Electronic Equipment &710.8700.7706.03.13M-1.20.16 
VUFCS&P 400 Electronic Components [Sub Ind]555.7526.1552.44.43M32.76.29 
VUFDS&P 400 Electronic Manufacturing734.7701.2731.83.45M23.93.37 
VUFFS&P 400 Technology Distributors [Sub865.2845.0864.23.29M18.32.17 
VVBBS&P 400 Semiconductor Equipment [Sub3,0842,9933,0658.45M983.29 
VVBDS&P 400 Semiconductors [Sub Ind]2,7142,6802,6827.98M220.81 
VXBBS&P 400 Electric Utilities [Sub Ind]455.7449.8455.44.55M5.01.11 
VXDBS&P 400 Gas Utilities [Sub Ind]1,0991,0881,0994.66M50.49 
VXFBS&P 400 Multi Utilities [Sub Ind]421.3413.9419.81.39M5.21.25 
VXHBS&P 400 Water Utilities [Sub Ind]397.8392.2394.31.57M-0.50.13 
VYBS&P 400 Utilities [Industry Group]721.5711.1721.113.16M7.71.08 
VYBBS&P 400 Electric Utilities [Industry]455.7449.8455.44.55M5.01.11 
VYBDS&P 400 Gas Utilities [Industry]1,0991,0881,0994.66M50.49 
VYBFS&P 400 Multi Utilities [Industry]421.3413.9419.81.39M5.21.25 
VYBHS&P 400 Water Utilities [Industry]397.8392.2394.31.57M-0.50.13 
VYHBS&P 400 Utilities [Sector]721.6711.1721.113.16M7.71.08 

MEMBER LOGIN

216.73.216.54
United States

GLOBAL INDICES

CodeLastChange
COMP23,8172160.9
DJI49,003-4090.8
SP5006,979280.4
INDS12,910710.6
CAC8,153220.3
DAX24,894-390.2
NKY53,3344480.8
HSI27,1273611.4
OBX1,65660.4
AORD9,269790.9
TWII32,3182530.8
JKSE8,98050.1
STI4,923621.3
ATX5,620951.7
NZD13,511630.5
BEL5,397641.2
BVSP181,9193,1981.8