EODData

List of Symbols for: INDEX

CodeNameHighLowCloseVolumeChange 
W0BS&P 600 Telecommunication Services4.8404.4404.80039.28M0.53012.41 
W0BBS&P 600 Diversified Telcomm Services8.1607.2308.09037.08M1.22017.76 
W0BDS&P 600 Wireless Telcomm Services70.6569.8270.112.2M0.250.36 
W0HBS&P 600 Telcomm Services [Sector]3.1803.0603.17063.39M0.1504.97 
W2BS&P 600 Energy [Industry Group]390.2374.0389.374.42M18.65.00 
W2BBS&P 600 Energy Equipment & Services158.8152.1158.141.03M7.54.99 
W2BDS&P 600 Oil513.0491.3512.033.39M24.55.02 
W2HBS&P 600 Energy [Sector]390.2374.0389.374.42M18.65.00 
W3BS&P 600 Materials [Industry Group]998.7976.1996.534.45M28.82.98 
W3BBS&P 600 Chemicals [Industry]401.2391.5400.122.81M11.22.88 
W3BFS&P 600 Containers & Packaging494.9492.9494.54.9M2.00.40 
W3BHS&P 600 Metals & Mining [Industry]1,2271,1901,2236.41M554.70 
W3BJS&P 600 Paper & Forest Products477.0462.6473.6327.8K9.72.09 
W3HBS&P 600 Materials [Sector]998.7975.7996.534.45M28.82.98 
W4BS&P 600 Capital Goods [Industry Group]4,0133,8994,00151.49M1584.11 
W4BBS&P 600 Aerospace & Defense [Industry]2,5742,5142,5341.49M471.88 
W4BDS&P 600 Building Products [Industry]5,2895,1425,26712.49M1873.68 
W4BFS&P 600 Construction & Engineering3,0912,9573,0844.88M1806.20 
W4BHS&P 600 Electrical Equipment [Industry]11,13110,65811,11011.44M7407.13 
W4BLS&P 600 Machinery [Industry]2,7072,6272,69816.39M1074.13 
W4BNS&P 600 Trading Companies & Distributors1,8331,8011,8274.79M301.68 
W4DS&P 600 Commercial &1,1211,1081,11732.63M151.32 
W4DBS&P 600 Commercial Services & Supplies833.5825.9830.413.14M8.71.06 
W4DDS&P 600 Professional Services [Industry]550.6540.8547.819.48M9.31.73 
W4FS&P 600 Transportation [Industry Group]2,1882,0792,17152.31M80.37 
W4FBS&P 600 Air Freight & Logistics999.2890.0961.77.55M-158.814.17 
W4FDS&P 600 Airlines [Industry]595.7552.8591.627.05M40.17.28 
W4FHS&P 600 Road & Rail [Industry]3,0782,9743,06517.47M-180.58 
W4HBS&P 600 Industrials [Sector]2,9452,8612,936136.42M903.15 
W5BS&P 600 Automobiles & Components368.2360.1367.414.31M7.82.17 
W5BBS&P 600 Auto Components [Industry]204.4199.8204.013.88M4.62.31 
W5BDS&P 600 Automobiles [Industry]280.8273.4276.5431.1K-1.40.49 
W5CDS&P 600 Consumer Discretionary [Sector]1,0751,0481,073171.7M292.75 
W5DS&P 600 Consumer Durables & Apparel1,1281,1001,12075.52M221.97 
W5DBS&P 600 Household Durables [Industry]1,1381,1111,12626.11M141.25 
W5DDS&P 600 Leisure Equipment & Products302.2297.2300.13.53M6.82.32 
W5DFS&P 600 Textiles894.5855.6890.245.88M39.74.67 
W5FS&P 600 Consumer Services [Industry1,2351,2041,23251.37M352.91 
W5FBS&P 600 Hotels Restaurants & Leisure1,1921,1481,18947.6M433.73 
W5FDS&P 600 Diversified Consumer Services208.9206.8207.93.77M2.51.22 
W5JS&P 600 Retailing [Industry Group]963.8940.9963.330.49M33.33.58 
W5JB116.6115.0116.32.33M0.80.67 
W5JFS&P 600 Multiline Retail [Industry]96.9892.2996.447.26M5.205.70 
W5JHS&P 600 Specialty Retail [Industry]1,0281,0021,02720.9M373.77 
W6BS&P 600 Food & Staples Retailing1,2221,1931,2193.32M363.08 
W6BBS&P 600 Food & Staples Retailing1,2221,1931,2193.32M363.08 
W6DS&P 600 Food Beverage & Tobacco2,2932,2612,2668.98M-40.17 
W6DBS&P 600 Beverages [Ind]90.0988.1689.68217.5K0.200.22 
W6DDS&P 600 Food Products [Industry]2,0101,9811,9868.55M-10.06 
W6DFS&P 600 Tobacco [Industry]33.3132.6432.65214.6K-0.481.45 
W6FS&P 600 Household & Personal Products2,6422,5912,6034.77M-230.89 
W6FBS&P 600 Household Products [Industry]252.2246.0246.93.68M-4.21.68 
W6FDS&P 600 Personal Products [Industry]5,8195,6985,7911.1M791.39 
W6HBS&P 600 Consumer Staples [Sector]2,4522,4242,43817.08M140.59 
W7BS&P 600 Health Care Equipment & Services1,9061,8751,90342.82M331.74 
W7BBS&P 600 Health Care Equipment & Supplies3,9543,8863,94417.38M701.81 
W7BDS&P 600 Health Care Providers & Services1,5901,5611,58816.09M281.81 
W7BFS&P 600 Health Care Technology60.5959.1260.059.34M0.330.55 
W7DS&P 600 Pharmaceuticals4,0333,9474,01270.2M972.48 
W7DBS&P 600 Biotechnology [Industry]2,6012,5292,57947.33M702.81 
W7DDS&P 600 Pharmaceuticals [Industry]12,50812,36512,49416.91M2201.79 
W7DFS&P 600 Life Sciences Tools & Services52.6650.7352.355.96M1.703.36 
W7HBS&P 600 Health Care [Sector]3,1623,1043,151113.02M662.13 
W8BS&P 600 Banks [Industry Group]745.4736.7741.936.11M10.51.43 
W8BBS&P 600 Commercial Banks [Industry]812.1802.7808.436.11M11.41.43 
W8DS&P 600 Diversified Financials [Industry6,5536,4516,52563.39M1542.42 
W8DBS&P 600 Diversified Financial Services229.2224.7228.305.02.23 
W8DDS&P 600 Consumer Finance [Industry]6,0846,0016,0475.72M1682.86 
W8DFS&P 600 Capital Markets [Industry]700.6684.9696.717.37M21.23.14 
W8FS&P 600 Insurance [Industry Group]1,1491,1391,1429.42M80.69 
W8FBS&P 600 Insurance [Industry]1,1491,1391,1429.42M80.69 
W8HBS&P 600 Financials [Sector]1,3621,3461,359108.92M231.72 
W9BS&P 600 Software & Services [Industry2,5452,4572,539152.67M1456.04 
W9BDS&P 600 IT Services [Industry]1,0229521,0167.25M747.85 
W9BFS&P 600 Software [Industry]2,3132,2412,308145.41M1265.78 
W9DS&P 600 Technology Hardware & Equipment1,0471,0201,04435.89M454.50 
W9DBS&P 600 Communications Equipment201.2193.3200.714.06M10.05.22 
W9DDS&P 600 Computers & Peripherals47.6843.3746.911.29M3.909.07 
W9DFS&P 600 Electronic Equipment1,3461,3131,34220.54M544.21 
W9FS&P 600 Semiconductors & Equipment2,2772,2032,26638.61M753.41 
W9FBS&P 600 Semiconductor & Semiconductor2,2772,2032,26638.61M753.41 
W9HBS&P 600 Information Technology [Sector]1,6391,5861,634227.16M714.56 
WABBS&P 600 Oil & Gas Drilling [Sub Ind]8.5308.1208.51015.73M0.4405.45 
WABDS&P 600 Oil & Gas Equipment & Services196.1188.3195.025.3M9.04.84 
WADDS&P 600 Oil & Gas Exploration &217.4209.2217.023.14M9.84.72 
WADHS&P 600 Oil & Gas Storage &307.7291.3307.0012.04.08 
WADJS&P 600 Coal & Consumable Fuels [Sub45.8442.8345.214.48M2.906.85 
WBBBS&P 600 Commodity Chemicals [Sub Ind]5.0704.8604.980316.0K0.1503.11 
WBBDS&P 600 Diversified Chemicals [Sub Ind]131.0121.5129.93.52M10.18.46 
WBBFS&P 600 Fertilizers & Ag Chemicals [Sub35.7132.3135.569.32M2.637.99 
WBBJS&P 600 Specialty Chemicals [Sub Ind]966.1946.6963.79.66M23.02.44 
WBFBS&P 600 Metal & Glass Containers [Sub576.8568.8574.31.61M6.91.22 
WBHBS&P 600 Aluminum [Sub Ind]285.3269.9284.62.83M23.69.02 
WBHDS&P 600 Diversified Metals & Mining [Sub2,1442,0642,124191.7K783.80 
WBHJS&P 600 Steel [Sub Ind]606.2589.9599.93.39M17.02.92 
WBJDS&P 600 Paper Products [Sub Ind]225.0218.2223.4327.8K4.62.09 
WCBBS&P 600 Aerospace & Defense [Sub Ind]2,5742,5142,5341.49M471.88 
WCDBS&P 600 Building Products [Sub Ind]5,2895,1425,26712.49M1873.68 
WCFBS&P 600 Construction & Engineering [Sub3,0912,9573,0844.88M1806.20 
WCHBS&P 600 Electrical Components &18,82618,02718,79011.44M1,2517.13 
WCLBS&P 600 Construction & Farm Machinery &1,8821,8201,8721.89M542.97 
WCLDS&P 600 Industrial Machinery [Sub Ind]2,5962,5182,58713.44M1124.51 
WCNBS&P 600 Trading Companies & Distributors1,8331,8011,8274.79M301.68 
WDBBS&P 600 Commercial Printing [Sub Ind]113.1109.3110.2744.5K0.70.60 
WDBJS&P 600 Environmental & Facilities540.4533.1533.31.95M1.90.36 
WDBLS&P 600 Office Services & Supplies [Sub204.7200.1203.83.34M4.62.30 
WDBNS&P 600 Diversified Support Services269.9266.8268.53.56M2.00.74 
WDBPS&P 600 -Security & Alarm Services315.5309.6313.705.11.64 
WDDBS&P 600 Human Resource &279.4275.0276.69.23M3.61.30 
WDDDS&P 600 Research & Consulting Services447.7429.2442.88.04M13.33.10 
WEBBS&P 600 Air Freight & Logistics [Sub999.2890.0961.77.55M-158.814.17 
WEDBS&P 600 Airlines [Sub Ind]595.7552.8591.627.05M40.17.28 
WFBBS&P 600 Auto Parts & Equipment [Sub Ind]188.8184.6188.513.88M4.32.31 
WFDBS&P 600 Automobile Manufacturers [Sub280.8273.4276.5431.1K-1.40.49 
WGBBS&P 600 Consumer Electronics [Sub Ind]48.3646.2548.042.54M1.473.16 
WGBDS&P 600 Home Furnishings [Sub Ind]388.0382.1385.33.35M3.50.92 
WGBFS&P 600 Homebuilding [Sub Ind]2,5132,4462,4815.94M291.17 
WGBJS&P 600 Housewares & Specialties [Sub50.3743.1548.7901.162.44 
WGDBS&P 600 Leisure Products [Sub Ind]314.5309.3312.33.53M7.12.32 
WGFBS&P 600 Apparel319.6305.2318.542.27M16.45.43 
WGFDS&P 600 Footwear [Sub Ind]2,9682,8262,9423.61M883.10 
WHBBS&P 600 Casinos & Gaming [Sub Ind]1,6831,6271,68018.97M553.40 
WHBDS&P 600 Hotels35.2834.2635.0500.962.82 
WHBHS&P 600 Restaurants [Sub Ind]1,7851,7171,77517.37M633.67 
WHDBS&P 600 Education Services [Sub Ind]93.4892.2392.591.97M1.141.25 
WHDDS&P 600 Specialized Consumer Services36.4535.6836.251.8M0.421.17 
WIG125,315124,184125,31506290.50 
WIGT3,3923,3573,3920220.64 
WILS69,49267,93369,37501,4412.12 
WJBB116.6115.0116.32.33M0.80.67 
WJHBS&P 600 Apparel Retail [Sub Ind]601.4585.6600.77.03M27.74.83 
WJHHS&P 600 Specialty Stores [Sub Ind]685.7670.0684.87.68M21.93.30 
WJHJS&P 600 Automotive Retail [Sub Ind]723.0700.8719.06.19M21.43.06 
WKBDS&P 600 Food Distributors [Sub Ind]646.2633.6644.91.38M17.02.71 
WKBFS&P 600 Food Retail [Sub Ind]47.5045.0047.461.64M1.613.51 
WLDBS&P 600 Agricultural Products [Sub Ind]188.4178.8179.3271.7K-4.92.66 
WLDFS&P 600 Packaged Foods & Meats [Sub Ind]1,1421,1291,1328.28M20.19 
WLFBS&P 600 Tobacco [Sub Ind]33.3132.6432.65214.6K-0.481.45 
WMBBS&P 600 Household Products [Sub Ind]252.2246.0246.93.68M-4.21.68 
WMDBS&P 600 Personal Products [Sub Ind]5,8195,6985,7911.1M791.39 
WNBBS&P 600 Health Care Equipment [Sub Ind]3,8213,7673,8119.67M411.10 
WNBDS&P 600 Health Care Supplies [Sub Ind]2,9072,8362,8997.71M943.35 
WNDBS&P 600 Health Care Distributors [Sub250.8240.7248.21.04M3.71.53 
WNDCS&P 600 Health Care Services [Sub Ind]1,3081,2741,3068.82M322.51 
WNDDS&P 600 Health Care Facilities [Sub Ind]107.1105.5106.35.21M0.70.65 
WNDFS&P 600 Managed Health Care [Sub Ind]135.1129.5132.100.20.14 
WNFBS&P 600 Health Care Technology [Sub Ind]60.5959.1260.059.34M0.330.55 
WOBBS&P 600 Biotechnology [Sub Ind]2,6012,5292,57947.33M702.81 
WODBS&P 600 Pharmaceuticals [Sub Ind]12,50812,36512,49416.91M2201.79 
WOFBS&P 600 Life Sciences Tools & Services52.6650.7352.355.96M1.703.36 
WPBCS&P 600 Regional Banks [Sub Ind]182.7180.6181.936.11M2.61.43 
WQBHS&P 600 Specialized Finance [Sub Ind]119.8116.8119.0914.6K3.22.79 
WQDBS&P 600 Consumer Finance [Sub Ind]6,0846,0016,0475.72M1682.86 
WQFBS&P 600 Asset Management & Custody Banks145.8142.2145.27.2M3.62.57 
WQFDS&P 600 Investment Banking & Brokerage1,0269911,0208.79M434.36 
WRBBS&P 600 Insurance Brokers [Sub Ind]100.996.8100.103.33.38 
WRBDS&P 600 Life & Health Insurance [Sub233.7230.0232.55.32M4.72.07 
WRBFS&P 600-Multi-Line Insurance [Sub Ind]301.5289.4290.8252.6K-10.03.32 
WRBHS&P 600 Property & Casualty Insurance1,5201,4991,5062.94M10.04 
WTDBS&P 600 IT Consulting & Other Services292.1274.2290.04.22M16.86.14 
WTFBS&P 600 Application Software [Sub Ind]2,4152,3332,409138.33M1436.29 
WTFDS&P 600 Systems Software [Sub Ind]3,1543,0783,1497.09M973.18 
WUBDS&P 600 Communications Equipment [Sub99.8195.8799.5314.06M4.945.22 
WUFBS&P 600 Electronic Equipment &1,3941,3621,39311.38M533.92 
WUFCS&P 600 Electronic Components [Sub Ind]341.3331.2338.95.14M15.14.68 
WUFDS&P 600 Electronic Manufacturing2,4512,3872,4312.08M944.02 
WUFFS&P 600 Technology Distributors [Sub965.5909.6947.31.94M48.35.38 
WVBBS&P 600 Semiconductor Equipment [Sub1,0651,0141,06224.74M777.84 
WVBDS&P 600 Semiconductors [Sub Ind]2,8392,7282,81213.87M-180.65 
WWBBS&P 600 Alternative Carriers [Sub Ind]140.0121.6138.735.27M24.321.23 
WWBDS&P 600 Integrated3.6403.5303.6201.8M0.0802.26 
WWDBS&P 600 Wireless70.6569.8270.112.2M0.250.36 
WXBBS&P 600 Electric Utilities [Sub Ind]135.1132.2132.74.46M-0.60.43 
WXDBS&P 600 Gas Utilities [Sub Ind]900.5878.5878.53.04M-3.30.37 
WXFBS&P 600 Multi-Utilities [Sub Ind]208.9201.9202.6743.7K-4.32.07 
WXHBS&P 600 Water Utilities [Sub Ind]2,9922,9072,9101.08M-561.87 
WYBS&P 600 Utilities [Industry Group]1,1391,1161,11710.47M-60.56 
WYBBS&P 600 Electric Utilities [Industry]135.1132.2132.74.46M-0.60.43 
WYBDS&P 600 Gas Utilities [Industry]900.5878.5878.53.04M-3.30.37 
WYBFS&P 600 Multi Utilities [Industry]208.9201.9202.6743.7K-4.32.07 
WYBHS&P 600 Water Utilities [Industry]2,9922,9072,9101.08M-561.87 
WYHBS&P 600 Utilities [Sector]1,1391,1161,11710.47M-60.56 

MEMBER LOGIN

216.73.216.156
United States

GLOBAL INDICES

CodeLastChange
COMP22,541-3641.6
DJI50,1161,2072.5
SP5006,9321342.0
INDS12,347-2542.0
CAC8,274360.4
DAX24,7212300.9
NKY54,2544360.8
HSI26,560-3251.2
OBX1,748543.2
AORD8,955-2002.2
TWII31,783-180.1
JKSE7,935-1692.1
STI4,934-410.8
ATX5,666280.5
NZD13,444-230.2
BEL5,518-80.1
BVSP182,9508230.5