EODData

List of Symbols for: INDEX

CodeNameHighLowCloseVolumeChange 
W0BS&P 600 Telecommunication Services4.6104.5104.57015.92M0.1002.24 
W0BBS&P 600 Diversified Telcomm Services7.7907.5707.72013.54M0.2303.07 
W0BDS&P 600 Wireless Telcomm Services66.7865.7366.012.38M-0.090.14 
W0HBS&P 600 Telcomm Services [Sector]3.3303.2703.30036.37M0.0401.23 
W2BS&P 600 Energy [Industry Group]430.7424.6428.465.88M8.72.07 
W2BBS&P 600 Energy Equipment & Services174.7170.7173.734.17M5.13.00 
W2BDS&P 600 Oil568.8563.2564.431.72M6.61.18 
W2HBS&P 600 Energy [Sector]430.7424.5428.465.88M8.72.07 
W3BS&P 600 Materials [Industry Group]965.5946.8962.833.23M19.82.09 
W3BBS&P 600 Chemicals [Industry]398.6388.4397.421.18M10.12.61 
W3BFS&P 600 Containers & Packaging442.8440.2442.75.56M1.80.40 
W3BHS&P 600 Metals & Mining [Industry]1,1311,1111,1236.24M141.26 
W3BJS&P 600 Paper & Forest Products395.3385.7385.7256.7K-6.31.59 
W3HBS&P 600 Materials [Sector]965.6946.8962.833.23M19.82.09 
W4BS&P 600 Capital Goods [Industry Group]3,6103,5573,59639.42M320.90 
W4BBS&P 600 Aerospace & Defense [Industry]2,4592,4122,4421.41M291.20 
W4BDS&P 600 Building Products [Industry]4,5144,4414,4868.02M400.90 
W4BFS&P 600 Construction & Engineering2,9082,8452,8703.4M-100.35 
W4BHS&P 600 Electrical Equipment [Industry]10,0639,73510,0628.76M3743.86 
W4BLS&P 600 Machinery [Industry]2,4372,4022,43310.02M241.00 
W4BNS&P 600 Trading Companies & Distributors1,5961,5811,5907.81M60.36 
W4DS&P 600 Commercial &980.2967.4968.528.97M6.60.68 
W4DBS&P 600 Commercial Services & Supplies778.3767.9769.315.76M1.60.20 
W4DDS&P 600 Professional Services [Industry]430.1421.6423.413.21M6.71.61 
W4FS&P 600 Transportation [Industry Group]1,7791,7391,76545.41M412.38 
W4FBS&P 600 Air Freight & Logistics745.0718.2729.71.67M2.10.29 
W4FDS&P 600 Airlines [Industry]471.9458.0461.733.48M10.12.24 
W4FHS&P 600 Road & Rail [Industry]2,4342,3692,42110.03M713.02 
W4HBS&P 600 Industrials [Sector]2,6102,5742,595113.81M250.98 
W5BS&P 600 Automobiles & Components306.3298.9300.910.46M0.80.25 
W5BBS&P 600 Auto Components [Industry]171.4167.3168.49.99M0.60.33 
W5BDS&P 600 Automobiles [Industry]197.1189.0190.0477.5K-2.91.50 
W5CDS&P 600 Consumer Discretionary [Sector]972.6959.9962.0133.03M5.20.54 
W5DS&P 600 Consumer Durables & Apparel1,0119981,00235.86M10.09 
W5DBS&P 600 Household Durables [Industry]1007.9992.9995.914.44M-4.10.41 
W5DDS&P 600 Leisure Equipment & Products278.7273.2277.12.57M4.11.48 
W5DFS&P 600 Textiles830.6816.2824.318.85M11.31.39 
W5FS&P 600 Consumer Services [Industry1,2221,2081,21250.43M161.34 
W5FBS&P 600 Hotels Restaurants & Leisure1,1781,1571,15734.67M100.91 
W5FDS&P 600 Diversified Consumer Services207.9204.9207.515.76M4.11.99 
W5JS&P 600 Retailing [Industry Group]838.4823.8825.236.28M2.80.35 
W5JB99.4697.7698.693.11M2.122.20 
W5JFS&P 600 Multiline Retail [Industry]87.0784.4684.829.45M1.692.03 
W5JHS&P 600 Specialty Retail [Industry]891.8876.0877.723.72M-1.60.18 
W6BS&P 600 Food & Staples Retailing1,1771,1511,1536.09M-191.62 
W6BBS&P 600 Food & Staples Retailing1,1771,1511,1536.09M-191.62 
W6DS&P 600 Food Beverage & Tobacco2,2832,1762,18211.67M-763.36 
W6DBS&P 600 Beverages [Ind]89.3086.2887.90205.5K-0.410.46 
W6DDS&P 600 Food Products [Industry]2,0211,9111,91811.31M-783.92 
W6DFS&P 600 Tobacco [Industry]30.3329.8330.09150.0K0.210.70 
W6FS&P 600 Household & Personal Products2,4052,3532,3553.86M-230.98 
W6FBS&P 600 Household Products [Industry]226.7221.9222.23.0M-2.91.28 
W6FDS&P 600 Personal Products [Industry]5,4805,3155,317861.5K-80.16 
W6HBS&P 600 Consumer Staples [Sector]2,3642,2932,29521.61M-522.20 
W7BS&P 600 Health Care Equipment & Services1,8381,8091,82244.05M291.61 
W7BBS&P 600 Health Care Equipment & Supplies3,6743,6233,64317.75M621.72 
W7BDS&P 600 Health Care Providers & Services1,6091,5751,59220.08M261.68 
W7BFS&P 600 Health Care Technology60.1159.1559.226.22M0.100.17 
W7DS&P 600 Pharmaceuticals3,7243,6673,70647.68M601.64 
W7DBS&P 600 Biotechnology [Industry]2,4772,4342,45923.15M321.34 
W7DDS&P 600 Pharmaceuticals [Industry]11,23611,06911,19920.3M2091.90 
W7DFS&P 600 Life Sciences Tools & Services40.8939.4740.614.23M1.493.81 
W7HBS&P 600 Health Care [Sector]2,9782,9372,96391.72M471.62 
W8BS&P 600 Banks [Industry Group]658.3646.0648.431.15M-2.00.31 
W8BBS&P 600 Commercial Banks [Industry]717.2703.8706.431.15M-2.20.31 
W8DS&P 600 Diversified Financials [Industry6,0716,0206,03152.59M771.30 
W8DBS&P 600 Diversified Financial Services215.3212.4212.600.90.41 
W8DDS&P 600 Consumer Finance [Industry]5,7515,6345,7093.81M1292.31 
W8DFS&P 600 Capital Markets [Industry]633.9627.2630.714.77M10.61.70 
W8FS&P 600 Insurance [Industry Group]1,0511,0371,0378.45M70.66 
W8FBS&P 600 Insurance [Industry]1,0511,0371,0378.45M70.66 
W8HBS&P 600 Financials [Sector]1,2331,2181,21992.19M50.45 
W9BS&P 600 Software & Services [Industry2,5492,5052,54180.78M371.48 
W9BDS&P 600 IT Services [Industry]1,0691,0071,0657.0M565.55 
W9BFS&P 600 Software [Industry]2,3152,2762,29573.78M210.91 
W9DS&P 600 Technology Hardware & Equipment1,0211,0001,01525.71M60.62 
W9DBS&P 600 Communications Equipment224.2217.5223.010.54M2.61.19 
W9DDS&P 600 Computers & Peripherals50.0948.2748.911.18M1.002.09 
W9DFS&P 600 Electronic Equipment1,2491,2171,23413.98M40.36 
W9FS&P 600 Semiconductors & Equipment2,1992,1492,16326.02M-20.10 
W9FBS&P 600 Semiconductor & Semiconductor2,1992,1492,16326.02M-20.10 
W9HBS&P 600 Information Technology [Sector]1,6061,5771,594132.51M100.64 
WABBS&P 600 Oil & Gas Drilling [Sub Ind]9.8409.5509.79016.17M0.3503.71 
WABDS&P 600 Oil & Gas Equipment & Services211.9207.2210.418.0M5.52.70 
WADDS&P 600 Oil & Gas Exploration &251.6248.1248.622.78M3.21.30 
WADHS&P 600 Oil & Gas Storage &333.7329.6330.301.30.40 
WADJS&P 600 Coal & Consumable Fuels [Sub46.0944.9345.953.31M0.491.08 
WBBBS&P 600 Commodity Chemicals [Sub Ind]5.4905.3905.460438.2K0.0200.37 
WBBDS&P 600 Diversified Chemicals [Sub Ind]142.1126.2134.76.14M9.67.65 
WBBFS&P 600 Fertilizers & Ag Chemicals [Sub36.0333.7534.354.21M1.103.31 
WBBJS&P 600 Specialty Chemicals [Sub Ind]952.7928.4950.010.39M23.02.49 
WBFBS&P 600 Metal & Glass Containers [Sub369.9358.1369.93.47M7.92.19 
WBHBS&P 600 Aluminum [Sub Ind]290.0277.7279.62.45M3.41.24 
WBHDS&P 600 Diversified Metals & Mining [Sub2,0592,0002,028290.9K50.27 
WBHJS&P 600 Steel [Sub Ind]524.8513.0524.63.5M8.31.62 
WBJDS&P 600 Paper Products [Sub Ind]186.4181.9181.9256.7K-3.01.60 
WCBBS&P 600 Aerospace & Defense [Sub Ind]2,4592,4122,4421.41M291.20 
WCDBS&P 600 Building Products [Sub Ind]4,5144,4414,4868.02M400.90 
WCFBS&P 600 Construction & Engineering [Sub2,9082,8452,8703.4M-100.35 
WCHBS&P 600 Electrical Components &17,02016,46517,0198.76M6333.86 
WCLBS&P 600 Construction & Farm Machinery &1,7641,7351,7591.51M90.54 
WCLDS&P 600 Industrial Machinery [Sub Ind]2,3332,2982,3317.26M301.31 
WCNBS&P 600 Trading Companies & Distributors1,5961,5811,5907.81M60.36 
WDBBS&P 600 Commercial Printing [Sub Ind]104.9103.2103.7415.6K0.10.07 
WDBJS&P 600 Environmental & Facilities458.6449.6452.22.1M0.60.14 
WDBLS&P 600 Office Services & Supplies [Sub167.9160.4160.54.71M-5.43.24 
WDBNS&P 600 Diversified Support Services296.9293.1293.13.56M0.90.29 
WDBPS&P 600 -Security & Alarm Services330.2312.8330.0019.66.32 
WDDBS&P 600 Human Resource &209.6203.9206.47.81M5.62.81 
WDDDS&P 600 Research & Consulting Services335.9328.2328.83.44M3.51.09 
WEBBS&P 600 Air Freight & Logistics [Sub745.0718.2729.71.67M2.10.29 
WEDBS&P 600 Airlines [Sub Ind]471.9458.0461.733.48M10.12.24 
WFBBS&P 600 Auto Parts & Equipment [Sub Ind]158.3154.5155.69.99M0.50.33 
WFDBS&P 600 Automobile Manufacturers [Sub197.1189.0190.0477.5K-2.91.50 
WGBBS&P 600 Consumer Electronics [Sub Ind]38.5037.7937.941.2M0.421.12 
WGBDS&P 600 Home Furnishings [Sub Ind]315.5309.3310.92.23M0.30.11 
WGBFS&P 600 Homebuilding [Sub Ind]2,3042,2682,2765.85M-130.58 
WGBJS&P 600 Housewares & Specialties [Sub41.8940.4640.570-0.531.29 
WGDBS&P 600 Leisure Products [Sub Ind]290.1284.3288.42.57M4.21.48 
WGFBS&P 600 Apparel300.5295.3296.716.76M1.80.60 
WGFDS&P 600 Footwear [Sub Ind]2,6982,6282,6872.1M823.15 
WHBBS&P 600 Casinos & Gaming [Sub Ind]1,8931,8531,8557.79M120.65 
WHBDS&P 600 Hotels45.8043.2344.5501.964.60 
WHBHS&P 600 Restaurants [Sub Ind]1,5981,5651,56515.05M-60.40 
WHDBS&P 600 Education Services [Sub Ind]94.8592.5394.472.62M2.362.56 
WHDDS&P 600 Specialized Consumer Services35.5935.1235.4213.14M0.501.43 
WIG123,897120,890123,59102,6602.20 
WIGT3,3743,2883,3600682.05 
WILS0.00000.00000.000000.00000.00 
WJBB99.4697.7698.693.11M2.122.20 
WJHBS&P 600 Apparel Retail [Sub Ind]485.8474.8482.19.12M8.71.83 
WJHHS&P 600 Specialty Stores [Sub Ind]622.4607.4608.49.43M-15.42.47 
WJHJS&P 600 Automotive Retail [Sub Ind]648.5634.0634.35.17M-1.70.26 
WKBDS&P 600 Food Distributors [Sub Ind]655.1634.5638.71.66M-12.01.85 
WKBFS&P 600 Food Retail [Sub Ind]29.0727.5727.574.2M-0.943.30 
WLDBS&P 600 Agricultural Products [Sub Ind]193.7190.2192.8213.0K1.10.56 
WLDFS&P 600 Packaged Foods & Meats [Sub Ind]1,1461,0761,08111.1M-504.40 
WLFBS&P 600 Tobacco [Sub Ind]30.3329.8330.09150.0K0.210.70 
WMBBS&P 600 Household Products [Sub Ind]226.7221.9222.23.0M-2.91.28 
WMDBS&P 600 Personal Products [Sub Ind]5,4805,3155,317861.5K-80.16 
WNBBS&P 600 Health Care Equipment [Sub Ind]3,6863,6223,65012.08M651.82 
WNBDS&P 600 Health Care Supplies [Sub Ind]2,4982,4482,4705.67M361.48 
WNDBS&P 600 Health Care Distributors [Sub251.7243.1243.51.01M0.70.29 
WNDCS&P 600 Health Care Services [Sub Ind]1,2941,2641,28010.6M262.08 
WNDDS&P 600 Health Care Facilities [Sub Ind]117.9115.3116.07.42M0.90.74 
WNDFS&P 600 Managed Health Care [Sub Ind]109.6105.6108.603.83.62 
WNFBS&P 600 Health Care Technology [Sub Ind]60.1159.1559.226.22M0.100.17 
WOBBS&P 600 Biotechnology [Sub Ind]2,4772,4342,45923.15M321.34 
WODBS&P 600 Pharmaceuticals [Sub Ind]11,23611,06911,19920.3M2091.90 
WOFBS&P 600 Life Sciences Tools & Services40.8939.4740.614.23M1.493.81 
WPBCS&P 600 Regional Banks [Sub Ind]161.4158.3158.931.15M-0.50.31 
WQBHS&P 600 Specialized Finance [Sub Ind]121.2119.7120.2572.8K0.80.69 
WQDBS&P 600 Consumer Finance [Sub Ind]5,7515,6345,7093.81M1292.31 
WQFBS&P 600 Asset Management & Custody Banks129.0127.0128.14.99M2.92.35 
WQFDS&P 600 Investment Banking & Brokerage895.5884.1891.38.91M21.22.43 
WRBBS&P 600 Insurance Brokers [Sub Ind]71.1267.7668.1000.150.22 
WRBDS&P 600 Life & Health Insurance [Sub203.3200.2202.14.46M4.92.46 
WRBFS&P 600-Multi-Line Insurance [Sub Ind]293.5283.2283.9245.6K-2.00.71 
WRBHS&P 600 Property & Casualty Insurance1,4301,4041,4042.86M-20.17 
WTDBS&P 600 IT Consulting & Other Services237.8228.6229.72.93M2.51.10 
WTFBS&P 600 Application Software [Sub Ind]2,4022,3592,37868.63M170.73 
WTFDS&P 600 Systems Software [Sub Ind]3,2583,1863,2375.16M591.86 
WUBDS&P 600 Communications Equipment [Sub111.2107.9110.610.54M1.31.19 
WUFBS&P 600 Electronic Equipment &1,3411,2991,33010.36M60.48 
WUFCS&P 600 Electronic Components [Sub Ind]315.1307.0310.71.62M2.10.67 
WUFDS&P 600 Electronic Manufacturing2,1692,1162,1461.27M170.81 
WUFFS&P 600 Technology Distributors [Sub870.3838.8838.8741.0K-14.31.67 
WVBBS&P 600 Semiconductor Equipment [Sub1,0681,0441,05914.36M201.93 
WVBDS&P 600 Semiconductors [Sub Ind]2,6512,5622,56511.65M-582.21 
WWBBS&P 600 Alternative Carriers [Sub Ind]131.0127.2129.511.78M3.72.97 
WWBDS&P 600 Integrated3.8503.7503.8501.76M0.1303.49 
WWDBS&P 600 Wireless66.7865.7366.012.38M-0.090.14 
WXBBS&P 600 Electric Utilities [Sub Ind]125.6123.3123.92.46M-1.10.86 
WXDBS&P 600 Gas Utilities [Sub Ind]909.7893.8894.32.12M-8.90.98 
WXFBS&P 600 Multi-Utilities [Sub Ind]200.0197.2197.7592.9K-0.90.43 
WXHBS&P 600 Water Utilities [Sub Ind]3,0873,0233,0321.13M-421.36 
WYBS&P 600 Utilities [Industry Group]1,1321,1161,1187.24M-80.70 
WYBBS&P 600 Electric Utilities [Industry]125.6123.3123.92.46M-1.10.86 
WYBDS&P 600 Gas Utilities [Industry]909.7893.8894.32.12M-8.90.98 
WYBFS&P 600 Multi Utilities [Industry]200.0197.2197.7592.9K-0.90.43 
WYBHS&P 600 Water Utilities [Industry]3,0873,0233,0321.13M-421.36 
WYHBS&P 600 Utilities [Sector]1,1321,1161,1187.24M-80.70 

MEMBER LOGIN

216.73.216.157
United States

GLOBAL INDICES

CodeLastChange
COMP22,4801050.5
DJI46,993470.1
SP5006,716170.2
INDS12,319870.7
CAC7,974390.5
DAX23,7311670.7
NKY53,700-510.1
HSI25,869350.1
OBX1,92470.4
AORD8,819260.3
TWII33,8374941.5
JKSE7,107851.2
STI4,936671.4
ATX5,343450.8
NZD13,182180.1
BEL5,167380.7
BVSP180,4105340.3