EODData

List of Symbols for: INDEX

CodeNameHighLowCloseVolumeChange 
W0BS&P 600 Telecommunication Services4.6004.4104.56020.86M-0.0100.22 
W0BBS&P 600 Diversified Telcomm Services7.6407.2707.55017.42M0.0000.00 
W0BDS&P 600 Wireless Telcomm Services69.9267.8369.633.44M-0.390.56 
W0HBS&P 600 Telcomm Services [Sector]3.3203.2303.31047.22M-0.0100.30 
W2BS&P 600 Energy [Industry Group]420.4409.4417.993.05M5.21.26 
W2BBS&P 600 Energy Equipment & Services170.2163.2169.842.54M4.12.45 
W2BDS&P 600 Oil558.3545.5549.650.51M0.80.14 
W2HBS&P 600 Energy [Sector]420.4409.5417.993.05M5.21.26 
W3BS&P 600 Materials [Industry Group]953.0912.1951.439.32M12.51.34 
W3BBS&P 600 Chemicals [Industry]391.8374.2391.825.62M6.01.56 
W3BFS&P 600 Containers & Packaging452.6445.4452.45.86M2.40.54 
W3BHS&P 600 Metals & Mining [Industry]1,1101,0511,0977.49M131.15 
W3BJS&P 600 Paper & Forest Products404.1386.5401.3346.4K-6.41.58 
W3HBS&P 600 Materials [Sector]953.1911.8951.439.32M12.51.34 
W4BS&P 600 Capital Goods [Industry Group]3,6773,5213,66954.69M360.98 
W4BBS&P 600 Aerospace & Defense [Industry]2,5442,4492,5341.54M180.71 
W4BDS&P 600 Building Products [Industry]4,5904,3894,57413.29M40.09 
W4BFS&P 600 Construction & Engineering2,9312,7692,9315.95M792.77 
W4BHS&P 600 Electrical Equipment [Industry]9,2318,5819,19712.96M4104.67 
W4BLS&P 600 Machinery [Industry]2,5242,4232,51712.43M90.37 
W4BNS&P 600 Trading Companies & Distributors1,6341,5861,6298.52M10.08 
W4DS&P 600 Commercial &1,0079771,00331.54M-30.28 
W4DBS&P 600 Commercial Services & Supplies790.7766.3788.315.92M-0.10.01 
W4DDS&P 600 Professional Services [Industry]449.8435.4447.015.62M-3.40.76 
W4FS&P 600 Transportation [Industry Group]1,8631,7521,86151.42M150.80 
W4FBS&P 600 Air Freight & Logistics860.2808.4855.41.55M-0.30.04 
W4FDS&P 600 Airlines [Industry]475.2437.0473.335.39M7.71.66 
W4FHS&P 600 Road & Rail [Industry]2,6212,4622,61914.1M170.67 
W4HBS&P 600 Industrials [Sector]2,6692,5602,663137.65M180.70 
W5BS&P 600 Automobiles & Components311.5297.0310.914.01M-0.80.24 
W5BBS&P 600 Auto Components [Industry]174.3166.1173.913.35M-0.20.13 
W5BDS&P 600 Automobiles [Industry]200.9191.7199.8657.9K-5.92.86 
W5CDS&P 600 Consumer Discretionary [Sector]989.7949.4987.8187.07M-3.90.39 
W5DS&P 600 Consumer Durables & Apparel1,0399971,03653.91M-111.05 
W5DBS&P 600 Household Durables [Industry]1,0369971,03321.95M-121.10 
W5DDS&P 600 Leisure Equipment & Products276.0259.3276.04.16M3.71.35 
W5DFS&P 600 Textiles859.6814.1854.027.81M-14.71.69 
W5FS&P 600 Consumer Services [Industry1,2071,1521,20467.71M20.21 
W5FBS&P 600 Hotels Restaurants & Leisure1,1551,0921,15149.59M50.44 
W5FDS&P 600 Diversified Consumer Services205.9199.4205.718.12M-0.30.15 
W5JS&P 600 Retailing [Industry Group]866.5831.6865.751.44M-3.10.35 
W5JB105.6102.1105.41.75M-0.40.42 
W5JFS&P 600 Multiline Retail [Industry]88.8784.6588.8012.99M-1.201.33 
W5JHS&P 600 Specialty Retail [Industry]919.6880.4918.436.71M-1.80.20 
W6BS&P 600 Food & Staples Retailing1,1331,0671,13313.19M272.41 
W6BBS&P 600 Food & Staples Retailing1,1331,0671,13313.19M272.41 
W6DS&P 600 Food Beverage & Tobacco2,3462,3002,3357.58M-331.41 
W6DBS&P 600 Beverages [Ind]90.7289.0890.04236.3K-0.630.69 
W6DDS&P 600 Food Products [Industry]2,0842,0402,0747.11M-321.51 
W6DFS&P 600 Tobacco [Industry]29.8329.3829.67234.3K-0.230.77 
W6FS&P 600 Household & Personal Products2,4512,3932,4304.34M-542.19 
W6FBS&P 600 Household Products [Industry]232.8226.9229.53.41M-6.02.55 
W6FDS&P 600 Personal Products [Industry]5,4885,3045,471929.8K-661.19 
W6HBS&P 600 Consumer Staples [Sector]2,3742,3072,37025.12M-120.52 
W7BS&P 600 Health Care Equipment & Services1,8691,8041,86345.72M-10.04 
W7BBS&P 600 Health Care Equipment & Supplies3,7633,6143,75019.76M-20.06 
W7BDS&P 600 Health Care Providers & Services1,6131,5611,60719.62M-20.12 
W7BFS&P 600 Health Care Technology62.9860.5862.326.33M0.410.66 
W7DS&P 600 Pharmaceuticals3,7853,6703,77054.23M631.69 
W7DBS&P 600 Biotechnology [Industry]2,5042,4182,49129.07M642.62 
W7DDS&P 600 Pharmaceuticals [Industry]11,47711,19011,46419.92M540.48 
W7DFS&P 600 Life Sciences Tools & Services42.0040.6041.805.24M-0.140.33 
W7HBS&P 600 Health Care [Sector]3,0332,9353,02299.95M240.81 
W8BS&P 600 Banks [Industry Group]662.9634.4659.343.73M-3.60.54 
W8BBS&P 600 Commercial Banks [Industry]722.2691.2718.343.73M-3.90.54 
W8DS&P 600 Diversified Financials [Industry6,1695,9656,14168.2M-230.38 
W8DBS&P 600 Diversified Financial Services218.9211.8217.800.00.02 
W8DDS&P 600 Consumer Finance [Industry]5,8785,6215,8355.03M210.36 
W8DFS&P 600 Capital Markets [Industry]641.7621.2638.913.33M-4.80.75 
W8FS&P 600 Insurance [Industry Group]1,0531,0301,04811.3M-161.51 
W8FBS&P 600 Insurance [Industry]1,0531,0301,04811.3M-161.51 
W8HBS&P 600 Financials [Sector]1,2461,2011,240123.22M-70.59 
W9BS&P 600 Software & Services [Industry2,5562,4472,54887.97M301.18 
W9BDS&P 600 IT Services [Industry]900.3846.8895.86.74M17.21.96 
W9BFS&P 600 Software [Industry]2,3632,2662,35681.23M251.09 
W9DS&P 600 Technology Hardware & Equipment1,0169661,01627.23M242.40 
W9DBS&P 600 Communications Equipment212.4200.5212.49.82M6.83.29 
W9DDS&P 600 Computers & Peripherals52.0449.9951.451.66M-2.544.70 
W9DFS&P 600 Electronic Equipment1,2631,2031,26215.75M252.06 
W9FS&P 600 Semiconductors & Equipment2,1121,9602,11027.58M753.68 
W9FBS&P 600 Semiconductor & Semiconductor2,1121,9602,11027.58M753.68 
W9HBS&P 600 Information Technology [Sector]1,5841,5001,582142.78M382.44 
WABBS&P 600 Oil & Gas Drilling [Sub Ind]9.2108.7509.13021.29M0.2602.93 
WABDS&P 600 Oil & Gas Equipment & Services209.7201.1209.521.26M4.62.27 
WADDS&P 600 Oil & Gas Exploration &251.4242.1244.538.23M-1.80.72 
WADHS&P 600 Oil & Gas Storage &357.0347.9353.407.52.17 
WADJS&P 600 Coal & Consumable Fuels [Sub43.1740.6642.484.1M1.473.58 
WBBBS&P 600 Commodity Chemicals [Sub Ind]5.7405.4105.720560.9K0.1502.69 
WBBDS&P 600 Diversified Chemicals [Sub Ind]123.6110.0123.64.73M7.26.16 
WBBFS&P 600 Fertilizers & Ag Chemicals [Sub34.2033.0334.023.7M0.200.59 
WBBJS&P 600 Specialty Chemicals [Sub Ind]935.7895.4935.716.64M11.91.29 
WBFBS&P 600 Metal & Glass Containers [Sub401.0376.6401.03.44M7.92.02 
WBHBS&P 600 Aluminum [Sub Ind]280.8264.7277.12.51M3.11.13 
WBHDS&P 600 Diversified Metals & Mining [Sub2,0521,9002,038198.4K150.72 
WBHJS&P 600 Steel [Sub Ind]510.5485.1503.14.78M6.61.33 
WBJDS&P 600 Paper Products [Sub Ind]190.6182.3189.3346.4K-3.01.58 
WCBBS&P 600 Aerospace & Defense [Sub Ind]2,5442,4492,5341.54M180.71 
WCDBS&P 600 Building Products [Sub Ind]4,5904,3894,57413.29M40.09 
WCFBS&P 600 Construction & Engineering [Sub2,9312,7692,9315.95M792.77 
WCHBS&P 600 Electrical Components &15,61314,51315,55512.96M6944.67 
WCLBS&P 600 Construction & Farm Machinery &1,8051,7451,7931.78M-261.43 
WCLDS&P 600 Industrial Machinery [Sub Ind]2,4202,3152,4158.83M210.86 
WCNBS&P 600 Trading Companies & Distributors1,6341,5861,6298.52M10.08 
WDBBS&P 600 Commercial Printing [Sub Ind]106.5103.2105.8639.2K-1.71.62 
WDBJS&P 600 Environmental & Facilities490.3472.8488.23.11M4.70.97 
WDBLS&P 600 Office Services & Supplies [Sub171.1164.3170.54.78M-1.50.87 
WDBNS&P 600 Diversified Support Services299.8288.3298.83.89M4.21.43 
WDBPS&P 600 -Security & Alarm Services291.0280.8285.10-7.22.47 
WDDBS&P 600 Human Resource &216.5207.6215.09.65M-3.31.50 
WDDDS&P 600 Research & Consulting Services363.0344.8357.23.7M1.30.38 
WEBBS&P 600 Air Freight & Logistics [Sub860.2808.4855.41.55M-0.30.04 
WEDBS&P 600 Airlines [Sub Ind]475.2437.0473.335.39M7.71.66 
WFBBS&P 600 Auto Parts & Equipment [Sub Ind]161.0153.4160.713.35M-0.20.12 
WFDBS&P 600 Automobile Manufacturers [Sub200.9191.7199.8657.9K-5.92.86 
WGBBS&P 600 Consumer Electronics [Sub Ind]40.0837.6039.942.27M-0.190.47 
WGBDS&P 600 Home Furnishings [Sub Ind]321.0304.3320.64.4M0.00.00 
WGBFS&P 600 Homebuilding [Sub Ind]2,3662,2852,3559.15M-371.53 
WGBJS&P 600 Housewares & Specialties [Sub45.2142.1044.9900.310.69 
WGDBS&P 600 Leisure Products [Sub Ind]287.3269.9287.34.16M3.81.35 
WGFBS&P 600 Apparel312.5296.5310.524.12M-7.92.49 
WGFDS&P 600 Footwear [Sub Ind]2,7492,5782,7233.69M40.15 
WHBBS&P 600 Casinos & Gaming [Sub Ind]1,8371,7401,81611.89M-180.98 
WHBDS&P 600 Hotels44.7942.3444.480-0.581.29 
WHBHS&P 600 Restaurants [Sub Ind]1,5831,4881,58321.2M291.86 
WHDBS&P 600 Education Services [Sub Ind]93.0790.1892.891.91M-0.160.17 
WHDDS&P 600 Specialized Consumer Services35.4234.2435.3916.2M-0.040.11 
WIG120,575117,900120,3290-3480.29 
WIGT3,2653,1833,2570-60.17 
WILS0.00000.00000.000000.00000.00 
WJBB105.6102.1105.41.75M-0.40.42 
WJHBS&P 600 Apparel Retail [Sub Ind]501.8477.4501.620.95M-0.50.10 
WJHHS&P 600 Specialty Stores [Sub Ind]655.9626.1652.48.48M-6.00.91 
WJHJS&P 600 Automotive Retail [Sub Ind]655.2629.5655.27.28M1.60.25 
WKBDS&P 600 Food Distributors [Sub Ind]621.8581.9620.92.53M20.03.33 
WKBFS&P 600 Food Retail [Sub Ind]29.8326.7028.6510.42M-2.417.76 
WLDBS&P 600 Agricultural Products [Sub Ind]198.4192.1195.4232.0K-3.21.60 
WLDFS&P 600 Packaged Foods & Meats [Sub Ind]1,1831,1571,1776.88M-181.50 
WLFBS&P 600 Tobacco [Sub Ind]29.8329.3829.67234.3K-0.230.77 
WMBBS&P 600 Household Products [Sub Ind]232.8226.9229.53.41M-6.02.55 
WMDBS&P 600 Personal Products [Sub Ind]5,4885,3045,471929.8K-661.19 
WNBBS&P 600 Health Care Equipment [Sub Ind]3,7733,6143,76112.19M-60.17 
WNBDS&P 600 Health Care Supplies [Sub Ind]2,5492,4592,5377.57M50.21 
WNDBS&P 600 Health Care Distributors [Sub226.4212.1225.42.39M4.21.89 
WNDCS&P 600 Health Care Services [Sub Ind]1,3051,2541,2989.54M100.77 
WNDDS&P 600 Health Care Facilities [Sub Ind]117.9114.9117.06.17M-2.52.09 
WNDFS&P 600 Managed Health Care [Sub Ind]111.1106.0109.80-0.40.33 
WNFBS&P 600 Health Care Technology [Sub Ind]62.9860.5862.326.33M0.410.66 
WOBBS&P 600 Biotechnology [Sub Ind]2,5042,4182,49129.07M642.62 
WODBS&P 600 Pharmaceuticals [Sub Ind]11,47711,19011,46419.92M540.48 
WOFBS&P 600 Life Sciences Tools & Services42.0040.6041.805.24M-0.140.33 
WPBCS&P 600 Regional Banks [Sub Ind]162.5155.5161.643.73M-0.90.54 
WQBHS&P 600 Specialized Finance [Sub Ind]118.5115.2118.41.02M0.30.28 
WQDBS&P 600 Consumer Finance [Sub Ind]5,8785,6215,8355.03M210.36 
WQFBS&P 600 Asset Management & Custody Banks130.1124.6129.45.77M-1.20.93 
WQFDS&P 600 Investment Banking & Brokerage902.0866.9898.96.44M-4.30.47 
WRBBS&P 600 Insurance Brokers [Sub Ind]74.9971.1672.430-3.404.48 
WRBDS&P 600 Life & Health Insurance [Sub204.0195.4202.66.99M-0.90.42 
WRBFS&P 600-Multi-Line Insurance [Sub Ind]289.1279.9283.6387.4K-8.72.97 
WRBHS&P 600 Property & Casualty Insurance1,4361,4011,4232.92M-261.78 
WTDBS&P 600 IT Consulting & Other Services246.5237.0242.74.42M-8.03.18 
WTFBS&P 600 Application Software [Sub Ind]2,4532,3552,44474.12M160.67 
WTFDS&P 600 Systems Software [Sub Ind]3,3033,1393,2977.11M1083.39 
WUBDS&P 600 Communications Equipment [Sub105.499.4105.39.82M3.43.30 
WUFBS&P 600 Electronic Equipment &1,3891,3161,3879.96M423.08 
WUFCS&P 600 Electronic Components [Sub Ind]309.6292.0309.53.21M3.00.98 
WUFDS&P 600 Electronic Manufacturing2,1382,0332,1341.77M422.00 
WUFFS&P 600 Technology Distributors [Sub871.1846.2870.0812.3K-7.40.84 
WVBBS&P 600 Semiconductor Equipment [Sub999.2929.8995.618.11M35.13.65 
WVBDS&P 600 Semiconductors [Sub Ind]2,6042,3962,6009.47M933.72 
WWBBS&P 600 Alternative Carriers [Sub Ind]128.0120.7126.014.65M0.10.06 
WWBDS&P 600 Integrated3.8703.7103.8702.77M0.0000.00 
WWDBS&P 600 Wireless69.9267.8369.633.44M-0.390.56 
WXBBS&P 600 Electric Utilities [Sub Ind]128.4125.4127.73.2M-1.61.25 
WXDBS&P 600 Gas Utilities [Sub Ind]920.9897.5919.42.47M7.40.81 
WXFBS&P 600 Multi-Utilities [Sub Ind]198.4194.1197.9750.1K0.20.12 
WXHBS&P 600 Water Utilities [Sub Ind]3,1143,0443,1041.32M110.37 
WYBS&P 600 Utilities [Industry Group]1,1331,1091,1318.83M20.14 
WYBBS&P 600 Electric Utilities [Industry]128.4125.4127.73.2M-1.61.25 
WYBDS&P 600 Gas Utilities [Industry]920.9897.5919.42.47M7.40.81 
WYBFS&P 600 Multi Utilities [Industry]198.4194.1197.9750.1K0.20.12 
WYBHS&P 600 Water Utilities [Industry]3,1143,0443,1041.32M110.37 
WYHBS&P 600 Utilities [Sector]1,1331,1091,1318.83M20.14 

MEMBER LOGIN

216.73.216.214
United States

GLOBAL INDICES

CodeLastChange
COMP22,6963081.4
DJI47,7412390.5
SP5006,796560.8
INDS12,396240.2
CAC7,915-781.0
DAX23,409-1820.8
NKY52,729-2,8925.2
HSI25,408-3491.4
OBX1,85190.5
AORD8,824-2622.9
TWII32,110-1,4894.4
JKSE7,337-2483.3
STI4,757-921.9
ATX5,308-951.8
NZD13,099-4213.1
BEL5,153-420.8
BVSP180,9151,5500.9