EODData

List of Symbols for: INDEX

CodeNameHighLowCloseVolumeChange 
W0BS&P 600 Telecommunication Services5.0604.7904.90028.42M-0.1202.39 
W0BBS&P 600 Diversified Telcomm Services8.6908.0608.30025.1M-0.3003.49 
W0BDS&P 600 Wireless Telcomm Services71.1769.9570.613.32M0.771.10 
W0HBS&P 600 Telcomm Services [Sector]3.3303.1903.22056.76M-0.1103.30 
W2BS&P 600 Energy [Industry Group]373.7366.6373.180.79M6.51.76 
W2BBS&P 600 Energy Equipment & Services152.0148.8151.444.08M2.11.38 
W2BDS&P 600 Oil491.7482.1491.136.71M10.32.13 
W2HBS&P 600 Energy [Sector]373.7366.5373.180.79M6.51.76 
W3BS&P 600 Materials [Industry Group]973.2950.9968.932.14M21.82.31 
W3BBS&P 600 Chemicals [Industry]389.0379.1386.921.32M8.62.28 
W3BFS&P 600 Containers & Packaging490.2485.2486.94.58M0.90.18 
W3BHS&P 600 Metals & Mining [Industry]1,2081,1781,2085.86M443.78 
W3BJS&P 600 Paper & Forest Products471.6443.7446.8376.8K-6.11.34 
W3HBS&P 600 Materials [Sector]973.2950.9968.932.14M21.82.31 
W4BS&P 600 Capital Goods [Industry Group]3,8293,7363,79543.56M381.00 
W4BBS&P 600 Aerospace & Defense [Industry]2,6422,5712,6421.91M823.22 
W4BDS&P 600 Building Products [Industry]4,9754,8404,90910.16M300.61 
W4BFS&P 600 Construction & Engineering2,9632,8782,9374.28M401.39 
W4BHS&P 600 Electrical Equipment [Industry]10,3319,6759,96710.06M1761.80 
W4BLS&P 600 Machinery [Industry]2,5582,5042,53512.91M60.23 
W4BNS&P 600 Trading Companies & Distributors1,7531,7231,7474.24M231.33 
W4DS&P 600 Commercial &1,1071,0771,08841.14M-191.70 
W4DBS&P 600 Commercial Services & Supplies812.8798.4808.412.28M-0.70.08 
W4DDS&P 600 Professional Services [Industry]554.3529.3534.128.86M-23.24.16 
W4FS&P 600 Transportation [Industry Group]2,1512,0982,12851.11M391.89 
W4FBS&P 600 Air Freight & Logistics1,1281,0971,1151.3M191.71 
W4FDS&P 600 Airlines [Industry]541.3526.4531.235.16M10.82.08 
W4FHS&P 600 Road & Rail [Industry]3,0252,9172,99614.36M852.91 
W4HBS&P 600 Industrials [Sector]2,8362,7692,809135.81M140.49 
W5BS&P 600 Automobiles & Components351.9342.8348.912.76M5.71.67 
W5BBS&P 600 Auto Components [Industry]195.2190.3193.412.12M2.91.54 
W5BDS&P 600 Automobiles [Industry]272.5261.2272.2639.2K11.04.21 
W5CDS&P 600 Consumer Discretionary [Sector]1,0461,0141,027147.42M60.63 
W5DS&P 600 Consumer Durables & Apparel1,0861,0371,05747.02M181.69 
W5DBS&P 600 Household Durables [Industry]1,0781,0201,05121.8M282.70 
W5DDS&P 600 Leisure Equipment & Products293.7286.6292.03.52M3.41.18 
W5DFS&P 600 Textiles908.3864.6869.221.7M-14.21.61 
W5FS&P 600 Consumer Services [Industry1,2121,1741,19552.11M-100.80 
W5FBS&P 600 Hotels Restaurants & Leisure1,1601,1271,14746.85M30.25 
W5FDS&P 600 Diversified Consumer Services208.1199.8203.75.26M-6.22.93 
W5JS&P 600 Retailing [Industry Group]945.6917.2926.735.53M3.20.34 
W5JB113.1109.2110.91.96M1.61.44 
W5JFS&P 600 Multiline Retail [Industry]92.2388.6390.327.69M-0.230.25 
W5JHS&P 600 Specialty Retail [Industry]1015.2984.6992.925.88M2.50.25 
W6BS&P 600 Food & Staples Retailing1,1661,1391,1663.8M272.39 
W6BBS&P 600 Food & Staples Retailing1,1661,1391,1663.8M272.39 
W6DS&P 600 Food Beverage & Tobacco2,3422,2722,27510.26M-411.77 
W6DBS&P 600 Beverages [Ind]88.8487.0988.11246.9K0.380.43 
W6DDS&P 600 Food Products [Industry]2,0631,9931,9969.81M-432.12 
W6DFS&P 600 Tobacco [Industry]33.0132.6332.90206.6K0.250.77 
W6FS&P 600 Household & Personal Products2,5472,4932,5086.23M80.33 
W6FBS&P 600 Household Products [Industry]242.2237.5238.75.4M0.90.37 
W6FDS&P 600 Personal Products [Industry]5,6435,4655,531829.0K110.20 
W6HBS&P 600 Consumer Staples [Sector]2,4152,3742,38620.28M00.01 
W7BS&P 600 Health Care Equipment & Services1,9641,8881,90641.68M-351.81 
W7BBS&P 600 Health Care Equipment & Supplies4,0293,9053,94717.22M-200.50 
W7BDS&P 600 Health Care Providers & Services1,6581,5731,58815.37M-482.96 
W7BFS&P 600 Health Care Technology65.3160.6661.269.09M-4.186.39 
W7DS&P 600 Pharmaceuticals4,1684,0704,11046.03M-150.36 
W7DBS&P 600 Biotechnology [Industry]2,7232,6522,68024.45M-90.33 
W7DDS&P 600 Pharmaceuticals [Industry]12,40612,16312,30117.27M-280.23 
W7DFS&P 600 Life Sciences Tools & Services62.4558.9459.914.3M-0.991.63 
W7HBS&P 600 Health Care [Sector]3,2643,1663,19587.71M-331.02 
W8BS&P 600 Banks [Industry Group]726.7709.0719.850.01M8.41.18 
W8BBS&P 600 Commercial Banks [Industry]791.8772.5784.350.01M9.11.18 
W8DS&P 600 Diversified Financials [Industry6,5186,2936,35869.5M-1582.43 
W8DBS&P 600 Diversified Financial Services223.8219.2220.40-3.71.66 
W8DDS&P 600 Consumer Finance [Industry]6,0335,7385,7905.92M-1242.10 
W8DFS&P 600 Capital Markets [Industry]709.5670.9680.718.08M-27.53.89 
W8FS&P 600 Insurance [Industry Group]1,1321,1091,1129.93M-100.93 
W8FBS&P 600 Insurance [Industry]1,1321,1091,1129.93M-100.93 
W8HBS&P 600 Financials [Sector]1,3401,3081,321129.44M-70.50 
W9BS&P 600 Software & Services [Industry2,5372,3992,437127.63M-1234.80 
W9BDS&P 600 IT Services [Industry]991.7901.4932.610.81M-66.66.66 
W9BFS&P 600 Software [Industry]2,3162,1982,229116.82M-1064.54 
W9DS&P 600 Technology Hardware & Equipment1,0681,0361,05733.1M50.46 
W9DBS&P 600 Communications Equipment202.7195.8199.712.75M1.20.60 
W9DDS&P 600 Computers & Peripherals46.7743.6044.551.26M-2.094.48 
W9DFS&P 600 Electronic Equipment1,3811,3411,36819.09M60.43 
W9FS&P 600 Semiconductors & Equipment2,1652,0392,09135.5M-211.02 
W9FBS&P 600 Semiconductor & Semiconductor2,1652,0392,09135.5M-211.02 
W9HBS&P 600 Information Technology [Sector]1,6201,5491,580196.23M-251.55 
WABBS&P 600 Oil & Gas Drilling [Sub Ind]8.0407.8408.01014.55M0.2002.56 
WABDS&P 600 Oil & Gas Equipment & Services188.8184.6188.029.52M1.80.94 
WADDS&P 600 Oil & Gas Exploration &207.2200.8206.928.78M4.82.36 
WADHS&P 600 Oil & Gas Storage &302.3294.6302.005.31.79 
WADJS&P 600 Coal & Consumable Fuels [Sub44.4543.0143.832.78M0.801.86 
WBBBS&P 600 Commodity Chemicals [Sub Ind]4.7304.6004.700317.9K0.0701.51 
WBBDS&P 600 Diversified Chemicals [Sub Ind]118.6110.9117.23.84M6.76.03 
WBBFS&P 600 Fertilizers & Ag Chemicals [Sub39.0337.3638.674.38M0.972.57 
WBBJS&P 600 Specialty Chemicals [Sub Ind]938.4915.4932.612.79M19.72.16 
WBFBS&P 600 Metal & Glass Containers [Sub555.2537.7543.61.32M4.80.90 
WBHBS&P 600 Aluminum [Sub Ind]280.0269.3279.22.7M16.06.08 
WBHDS&P 600 Diversified Metals & Mining [Sub2,0411,9762,035127.8K663.35 
WBHJS&P 600 Steel [Sub Ind]600.5587.6600.53.03M16.42.80 
WBJDS&P 600 Paper Products [Sub Ind]222.4209.3210.7376.8K-2.91.34 
WCBBS&P 600 Aerospace & Defense [Sub Ind]2,6422,5712,6421.91M823.22 
WCDBS&P 600 Building Products [Sub Ind]4,9754,8404,90910.16M300.61 
WCFBS&P 600 Construction & Engineering [Sub2,9632,8782,9374.28M401.39 
WCHBS&P 600 Electrical Components &17,47416,36416,85710.06M2981.80 
WCLBS&P 600 Construction & Farm Machinery &1,7961,7501,7752.23M-30.17 
WCLDS&P 600 Industrial Machinery [Sub Ind]2,4492,3972,4269.76M60.25 
WCNBS&P 600 Trading Companies & Distributors1,7531,7231,7474.24M231.33 
WDBBS&P 600 Commercial Printing [Sub Ind]106.7105.1106.7855.4K0.80.78 
WDBJS&P 600 Environmental & Facilities527.4514.3522.62.53M0.00.00 
WDBLS&P 600 Office Services & Supplies [Sub193.1188.5191.23.14M1.00.54 
WDBNS&P 600 Diversified Support Services269.6264.2266.73.56M-3.61.35 
WDBPS&P 600 -Security & Alarm Services313.0306.3311.900.60.19 
WDDBS&P 600 Human Resource &289.7270.6272.514.57M-18.86.46 
WDDDS&P 600 Research & Consulting Services437.3413.7423.911.36M-10.52.41 
WEBBS&P 600 Air Freight & Logistics [Sub1,1281,0971,1151.3M191.71 
WEDBS&P 600 Airlines [Sub Ind]541.3526.4531.235.16M10.82.08 
WFBBS&P 600 Auto Parts & Equipment [Sub Ind]180.3175.8178.712.12M2.71.55 
WFDBS&P 600 Automobile Manufacturers [Sub272.5261.2272.2639.2K11.04.21 
WGBBS&P 600 Consumer Electronics [Sub Ind]42.7540.2741.154.27M-0.591.41 
WGBDS&P 600 Home Furnishings [Sub Ind]374.1357.1366.14.54M8.52.38 
WGBFS&P 600 Homebuilding [Sub Ind]2,3782,2322,3127.12M703.11 
WGBJS&P 600 Housewares & Specialties [Sub47.3745.4746.3600.631.38 
WGDBS&P 600 Leisure Products [Sub Ind]305.7298.3303.93.52M3.61.18 
WGFBS&P 600 Apparel299.3289.1293.218.37M3.41.17 
WGFDS&P 600 Footwear [Sub Ind]3,5103,1973,2213.32M-2146.22 
WHBBS&P 600 Casinos & Gaming [Sub Ind]1,6641,6181,63712.74M30.18 
WHBDS&P 600 Hotels36.0833.6334.330-1.143.21 
WHBHS&P 600 Restaurants [Sub Ind]1,7101,6681,70517.4M211.23 
WHDBS&P 600 Education Services [Sub Ind]92.7188.2489.923.6M-3.904.16 
WHDDS&P 600 Specialized Consumer Services36.3935.3636.151.66M-0.150.41 
WIG127,480125,892127,48002,3931.91 
WIGT3,4413,3873,4410772.29 
WILS69,82668,52369,1310-5270.76 
WJBB113.1109.2110.91.96M1.61.44 
WJHBS&P 600 Apparel Retail [Sub Ind]587.3571.8574.29.95M1.90.33 
WJHHS&P 600 Specialty Stores [Sub Ind]680.4657.3666.19.75M1.90.29 
WJHJS&P 600 Automotive Retail [Sub Ind]717.0693.4699.96.18M1.10.15 
WKBDS&P 600 Food Distributors [Sub Ind]625.9609.4624.71.31M14.72.41 
WKBFS&P 600 Food Retail [Sub Ind]45.5243.1244.342.21M0.561.28 
WLDBS&P 600 Agricultural Products [Sub Ind]186.8182.2182.7198.9K-1.80.98 
WLDFS&P 600 Packaged Foods & Meats [Sub Ind]1,1761,1331,1359.61M-262.23 
WLFBS&P 600 Tobacco [Sub Ind]33.0132.6332.90206.6K0.250.77 
WMBBS&P 600 Household Products [Sub Ind]242.2237.7238.75.4M0.90.37 
WMDBS&P 600 Personal Products [Sub Ind]5,6435,4655,531829.0K110.20 
WNBBS&P 600 Health Care Equipment [Sub Ind]3,9373,8223,87010.06M-150.38 
WNBDS&P 600 Health Care Supplies [Sub Ind]2,8932,7912,8117.15M-220.76 
WNDBS&P 600 Health Care Distributors [Sub238.9229.0232.1721.5K-3.31.39 
WNDCS&P 600 Health Care Services [Sub Ind]1,4061,3131,3257.63M-634.56 
WNDDS&P 600 Health Care Facilities [Sub Ind]103.3100.9102.55.08M1.11.09 
WNDFS&P 600 Managed Health Care [Sub Ind]146.3138.8139.80-5.84.00 
WNFBS&P 600 Health Care Technology [Sub Ind]65.3160.6661.269.09M-4.186.39 
WOBBS&P 600 Biotechnology [Sub Ind]2,7232,6522,68024.45M-90.33 
WODBS&P 600 Pharmaceuticals [Sub Ind]12,40612,16312,30117.27M-280.23 
WOFBS&P 600 Life Sciences Tools & Services62.4558.9459.914.3M-0.991.63 
WPBCS&P 600 Regional Banks [Sub Ind]178.1173.8176.450.01M2.11.18 
WQBHS&P 600 Specialized Finance [Sub Ind]117.1113.9116.11.09M2.72.35 
WQDBS&P 600 Consumer Finance [Sub Ind]6,0335,7385,7905.92M-1242.10 
WQFBS&P 600 Asset Management & Custody Banks153.7143.0145.510.11M-7.34.80 
WQFDS&P 600 Investment Banking & Brokerage1011.9958.1978.86.72M-31.43.11 
WRBBS&P 600 Insurance Brokers [Sub Ind]93.2190.0491.3100.310.34 
WRBDS&P 600 Life & Health Insurance [Sub238.1228.6229.25.88M-6.12.60 
WRBFS&P 600-Multi-Line Insurance [Sub Ind]307.2299.1302.5258.1K0.30.09 
WRBHS&P 600 Property & Casualty Insurance1,4711,4471,4562.93M-20.17 
WTDBS&P 600 IT Consulting & Other Services293.5260.9262.76.54M-35.812.00 
WTFBS&P 600 Application Software [Sub Ind]2,4292,3052,338109.3M-1094.44 
WTFDS&P 600 Systems Software [Sub Ind]3,0852,9212,9647.52M-1585.05 
WUBDS&P 600 Communications Equipment [Sub100.5297.1299.0512.75M0.600.61 
WUFBS&P 600 Electronic Equipment &1,4881,4501,48111.3M110.78 
WUFCS&P 600 Electronic Components [Sub Ind]334.0321.5328.74.79M0.20.06 
WUFDS&P 600 Electronic Manufacturing2,4622,3782,4381.9M391.61 
WUFFS&P 600 Technology Distributors [Sub932.4889.0896.71.1M-35.13.77 
WVBBS&P 600 Semiconductor Equipment [Sub960.5904.3929.423.28M-0.70.07 
WVBDS&P 600 Semiconductors [Sub Ind]2,8322,6632,72812.22M-511.85 
WWBBS&P 600 Alternative Carriers [Sub Ind]150.5138.6142.923.1M-6.14.12 
WWBDS&P 600 Integrated3.6503.5303.6302.0M0.0200.55 
WWDBS&P 600 Wireless71.1769.9570.613.32M0.771.10 
WXBBS&P 600 Electric Utilities [Sub Ind]130.9128.9130.63.55M2.21.72 
WXDBS&P 600 Gas Utilities [Sub Ind]887.0871.6885.32.31M14.61.67 
WXFBS&P 600 Multi-Utilities [Sub Ind]206.4201.4205.7780.0K3.41.67 
WXHBS&P 600 Water Utilities [Sub Ind]2,9922,9202,930892.4K-100.32 
WYBS&P 600 Utilities [Industry Group]1,1151,1001,1128.57M161.45 
WYBBS&P 600 Electric Utilities [Industry]130.9128.9130.63.55M2.21.72 
WYBDS&P 600 Gas Utilities [Industry]887.0871.6885.32.31M14.61.67 
WYBFS&P 600 Multi Utilities [Industry]206.4201.4205.7780.0K3.41.67 
WYBHS&P 600 Water Utilities [Industry]2,9922,9202,930892.4K-100.32 
WYHBS&P 600 Utilities [Sector]1,1151,0991,1128.57M161.45 

MEMBER LOGIN

216.73.216.156
United States

GLOBAL INDICES

CodeLastChange
COMP23,255-3371.4
DJI49,241-1670.3
SP5006,918-590.8
INDS12,740-540.4
CAC8,180-20.0
DAX24,781-170.1
NKY54,7212,0653.9
HSI26,835590.2
OBX1,68350.3
AORD9,149810.9
TWII32,1955711.8
JKSE8,1232002.5
STI4,944521.1
ATX5,733751.3
NZD13,42290.1
BEL5,500400.7
BVSP185,6742,8811.6