EODData

List of Symbols for: INDEX

CodeNameHighLowCloseVolumeChange 
W0BS&P 600 Telecommunication Services4.8504.6504.76018.94M-0.0400.83 
W0BBS&P 600 Diversified Telcomm Services8.1707.7507.99016.99M-0.1001.24 
W0BDS&P 600 Wireless Telcomm Services71.1169.7570.241.95M0.130.19 
W0HBS&P 600 Telcomm Services [Sector]3.1903.1303.17045.57M0.0000.00 
W2BS&P 600 Energy [Industry Group]396.4387.9393.859.5M4.61.17 
W2BBS&P 600 Energy Equipment & Services161.9158.1160.631.75M2.61.61 
W2BDS&P 600 Oil518.7508.1515.827.75M3.80.74 
W2HBS&P 600 Energy [Sector]396.4387.9393.859.5M4.61.17 
W3BS&P 600 Materials [Industry Group]1,0119931,00929.92M121.21 
W3BBS&P 600 Chemicals [Industry]405.4398.2404.421.05M4.41.09 
W3BFS&P 600 Containers & Packaging494.4491.0492.83.24M-1.70.34 
W3BHS&P 600 Metals & Mining [Industry]1,2601,2221,2515.46M292.33 
W3BJS&P 600 Paper & Forest Products482.3466.9482.1172.8K8.51.79 
W3HBS&P 600 Materials [Sector]1,0119931,00929.92M121.21 
W4BS&P 600 Capital Goods [Industry Group]4,0483,9964,02439.53M230.56 
W4BBS&P 600 Aerospace & Defense [Industry]2,5962,5332,5661.32M321.25 
W4BDS&P 600 Building Products [Industry]5,3315,2645,2969.45M290.56 
W4BFS&P 600 Construction & Engineering3,1433,0703,1223.62M381.23 
W4BHS&P 600 Electrical Equipment [Industry]11,26010,86111,0156.22M-950.86 
W4BLS&P 600 Machinery [Industry]2,7282,6902,71514.73M180.66 
W4BNS&P 600 Trading Companies & Distributors1,8361,8151,8154.19M-110.63 
W4DS&P 600 Commercial &1,1171,1001,10030.53M-171.49 
W4DBS&P 600 Commercial Services & Supplies830.6823.5826.49.64M-4.00.48 
W4DDS&P 600 Professional Services [Industry]548.7530.7530.820.9M-17.03.10 
W4FS&P 600 Transportation [Industry Group]2,1832,1492,15028.91M-210.98 
W4FBS&P 600 Air Freight & Logistics989.1962.9967.82.17M6.10.63 
W4FDS&P 600 Airlines [Industry]596.2581.9585.115.02M-6.51.09 
W4FHS&P 600 Road & Rail [Industry]3,0922,9933,01811.54M-471.52 
W4HBS&P 600 Industrials [Sector]2,9522,9242,93598.97M-10.02 
W5BS&P 600 Automobiles & Components367.6363.1367.39.22M-0.10.03 
W5BBS&P 600 Auto Components [Industry]204.3201.7204.18.84M0.10.05 
W5BDS&P 600 Automobiles [Industry]277.0271.6271.7379.8K-4.81.74 
W5CDS&P 600 Consumer Discretionary [Sector]1,0741,0631,069135.76M-40.40 
W5DS&P 600 Consumer Durables & Apparel1,1281,1131,12247.43M30.24 
W5DBS&P 600 Household Durables [Industry]1,1371,1201,12716.45M10.05 
W5DDS&P 600 Leisure Equipment & Products304.2297.7302.32.08M2.20.73 
W5DFS&P 600 Textiles898.8878.3897.128.9M6.90.77 
W5FS&P 600 Consumer Services [Industry1,2331,2201,22853.55M-40.35 
W5FBS&P 600 Hotels Restaurants & Leisure1,1991,1791,19032.56M20.13 
W5FDS&P 600 Diversified Consumer Services206.8203.7205.420.98M-2.51.18 
W5JS&P 600 Retailing [Industry Group]963.0950.8952.125.56M-11.31.17 
W5JB116.3114.2114.91.57M-1.31.15 
W5JFS&P 600 Multiline Retail [Industry]94.9691.7991.795.76M-4.654.82 
W5JHS&P 600 Specialty Retail [Industry]1,0311,0171,02018.23M-70.66 
W6BS&P 600 Food & Staples Retailing1,2261,2101,2143.21M-50.43 
W6BBS&P 600 Food & Staples Retailing1,2261,2101,2143.21M-50.43 
W6DS&P 600 Food Beverage & Tobacco2,2582,2142,2259.61M-411.80 
W6DBS&P 600 Beverages [Ind]89.9788.2289.27168.7K-0.410.46 
W6DDS&P 600 Food Products [Industry]1,9911,9531,9668.85M-201.01 
W6DFS&P 600 Tobacco [Industry]30.4429.0929.15594.4K-3.5010.72 
W6FS&P 600 Household & Personal Products2,6062,5362,5575.73M-461.76 
W6FBS&P 600 Household Products [Industry]249.3242.4243.73.5M-3.21.29 
W6FDS&P 600 Personal Products [Industry]5,7415,5045,6132.23M-1783.07 
W6HBS&P 600 Consumer Staples [Sector]2,4382,3952,40418.55M-341.37 
W7BS&P 600 Health Care Equipment & Services1,9011,8691,88436.41M-190.98 
W7BBS&P 600 Health Care Equipment & Supplies3,9433,8683,91216.04M-310.80 
W7BDS&P 600 Health Care Providers & Services1,5871,5651,57113.02M-171.09 
W7BFS&P 600 Health Care Technology60.1358.3958.847.35M-1.212.01 
W7DS&P 600 Pharmaceuticals4,0033,9593,99142.14M-210.52 
W7DBS&P 600 Biotechnology [Industry]2,5802,5512,57324.05M-70.25 
W7DDS&P 600 Pharmaceuticals [Industry]12,48812,20612,34214.69M-1521.22 
W7DFS&P 600 Life Sciences Tools & Services53.5450.8153.323.4M0.971.85 
W7HBS&P 600 Health Care [Sector]3,1483,1063,12778.56M-240.75 
W8BS&P 600 Banks [Industry Group]745.7737.8740.128.62M-1.80.24 
W8BBS&P 600 Commercial Banks [Industry]812.4803.8806.428.62M-2.00.24 
W8DS&P 600 Diversified Financials [Industry6,5766,5116,55161.2M260.39 
W8DBS&P 600 Diversified Financial Services228.8225.6225.80-2.51.10 
W8DDS&P 600 Consumer Finance [Industry]6,0905,9685,9734.63M-751.23 
W8DFS&P 600 Capital Markets [Industry]713.1696.4712.116.95M15.42.21 
W8FS&P 600 Insurance [Industry Group]1,1421,1111,1139.6M-282.49 
W8FBS&P 600 Insurance [Industry]1,1421,1111,1139.6M-282.49 
W8HBS&P 600 Financials [Sector]1,3641,3541,35599.42M-40.27 
W9BS&P 600 Software & Services [Industry2,5522,5132,536133.67M-30.11 
W9BDS&P 600 IT Services [Industry]1,0219861,01110.08M-50.47 
W9BFS&P 600 Software [Industry]2,3232,2892,307123.6M-10.05 
W9DS&P 600 Technology Hardware & Equipment1,0721,0421,06427.11M211.98 
W9DBS&P 600 Communications Equipment213.5199.9211.010.97M10.35.15 
W9DDS&P 600 Computers & Peripherals47.3245.4646.82919.8K-0.090.19 
W9DFS&P 600 Electronic Equipment1,3631,3401,35315.22M100.77 
W9FS&P 600 Semiconductors & Equipment2,3072,2392,29128.07M261.14 
W9FBS&P 600 Semiconductor & Semiconductor2,3072,2392,29128.07M261.14 
W9HBS&P 600 Information Technology [Sector]1,6621,6231,652188.85M181.10 
WABBS&P 600 Oil & Gas Drilling [Sub Ind]8.8808.5408.75015.3M0.2402.82 
WABDS&P 600 Oil & Gas Equipment & Services198.6194.8197.316.45M2.31.15 
WADDS&P 600 Oil & Gas Exploration &220.2214.9218.519.59M1.50.70 
WADHS&P 600 Oil & Gas Storage &308.7304.2307.500.50.17 
WADJS&P 600 Coal & Consumable Fuels [Sub46.7344.7146.313.76M1.102.43 
WBBBS&P 600 Commodity Chemicals [Sub Ind]5.2005.0205.180195.6K0.2004.02 
WBBDS&P 600 Diversified Chemicals [Sub Ind]135.0127.2134.32.9M4.33.33 
WBBFS&P 600 Fertilizers & Ag Chemicals [Sub37.8835.7337.087.14M1.524.27 
WBBJS&P 600 Specialty Chemicals [Sub Ind]972.3957.6970.510.81M6.80.70 
WBFBS&P 600 Metal & Glass Containers [Sub573.0561.2567.11.54M-7.31.26 
WBHBS&P 600 Aluminum [Sub Ind]299.0285.7294.12.94M9.53.34 
WBHDS&P 600 Diversified Metals & Mining [Sub2,1392,1032,109106.5K-160.73 
WBHJS&P 600 Steel [Sub Ind]618.8594.0616.72.41M16.82.79 
WBJDS&P 600 Paper Products [Sub Ind]227.5220.2227.4172.8K4.01.79 
WCBBS&P 600 Aerospace & Defense [Sub Ind]2,5962,5332,5661.32M321.25 
WCDBS&P 600 Building Products [Sub Ind]5,3315,2645,2969.45M290.56 
WCFBS&P 600 Construction & Engineering [Sub3,1433,0703,1223.62M381.23 
WCHBS&P 600 Electrical Components &19,04518,37018,6306.22M-1610.86 
WCLBS&P 600 Construction & Farm Machinery &1,8881,8611,8731.07M10.06 
WCLDS&P 600 Industrial Machinery [Sub Ind]2,6222,5792,60812.99M220.84 
WCNBS&P 600 Trading Companies & Distributors1,8361,8151,8154.19M-110.63 
WDBBS&P 600 Commercial Printing [Sub Ind]110.7109.6110.1714.9K-0.10.12 
WDBJS&P 600 Environmental & Facilities533.7526.4527.31.54M-6.01.13 
WDBLS&P 600 Office Services & Supplies [Sub203.4201.0201.72.43M-2.11.02 
WDBNS&P 600 Diversified Support Services270.5267.9268.33.56M-0.10.04 
WDBPS&P 600 -Security & Alarm Services317.1307.6316.803.10.99 
WDDBS&P 600 Human Resource &277.0264.5264.812.03M-11.84.28 
WDDDS&P 600 Research & Consulting Services444.9431.8432.27.24M-10.62.40 
WEBBS&P 600 Air Freight & Logistics [Sub989.1962.9967.82.17M6.10.63 
WEDBS&P 600 Airlines [Sub Ind]596.2581.9585.115.02M-6.51.09 
WFBBS&P 600 Auto Parts & Equipment [Sub Ind]188.7186.3188.68.84M0.10.06 
WFDBS&P 600 Automobile Manufacturers [Sub277.0271.6271.7379.8K-4.81.74 
WGBBS&P 600 Consumer Electronics [Sub Ind]49.3645.7948.012.62M-0.030.06 
WGBDS&P 600 Home Furnishings [Sub Ind]388.7380.8384.03.11M-1.30.34 
WGBFS&P 600 Homebuilding [Sub Ind]2,5132,4742,4894.01M70.30 
WGBJS&P 600 Housewares & Specialties [Sub49.3747.1047.840-0.951.95 
WGDBS&P 600 Leisure Products [Sub Ind]316.6309.8314.62.08M2.30.73 
WGFBS&P 600 Apparel321.4313.7321.125.72M2.60.82 
WGFDS&P 600 Footwear [Sub Ind]2,9792,8992,9623.18M200.67 
WHBBS&P 600 Casinos & Gaming [Sub Ind]1,6951,6711,6899.68M90.54 
WHBDS&P 600 Hotels35.1534.2134.390-0.661.88 
WHBHS&P 600 Restaurants [Sub Ind]1,8041,7651,78014.74M50.26 
WHDBS&P 600 Education Services [Sub Ind]92.0589.9691.462.3M-1.131.22 
WHDDS&P 600 Specialized Consumer Services36.2235.6535.8318.68M-0.421.16 
WIG126,794125,409126,79401,4801.18 
WIGT3,4323,3893,4320401.17 
WILS69,85169,13569,70103270.47 
WJBB116.3114.2114.91.57M-1.31.15 
WJHBS&P 600 Apparel Retail [Sub Ind]602.9594.5596.76.45M-4.10.68 
WJHHS&P 600 Specialty Stores [Sub Ind]688.9675.2685.66.94M0.90.13 
WJHJS&P 600 Automotive Retail [Sub Ind]723.4708.4710.34.83M-8.71.21 
WKBDS&P 600 Food Distributors [Sub Ind]650.3639.8640.41.14M-4.50.70 
WKBFS&P 600 Food Retail [Sub Ind]49.2447.5748.211.84M0.751.58 
WLDBS&P 600 Agricultural Products [Sub Ind]179.5177.1178.3216.8K-1.00.55 
WLDFS&P 600 Packaged Foods & Meats [Sub Ind]1,1351,1121,1208.63M-121.05 
WLFBS&P 600 Tobacco [Sub Ind]30.4429.0929.15594.4K-3.5010.72 
WMBBS&P 600 Household Products [Sub Ind]249.3242.4243.73.5M-3.21.29 
WMDBS&P 600 Personal Products [Sub Ind]5,7415,5045,6132.23M-1783.07 
WNBBS&P 600 Health Care Equipment [Sub Ind]3,8173,7473,7988.65M-130.34 
WNBDS&P 600 Health Care Supplies [Sub Ind]2,8902,8232,8487.4M-511.76 
WNDBS&P 600 Health Care Distributors [Sub254.6241.0249.81.0M1.60.66 
WNDCS&P 600 Health Care Services [Sub Ind]1,3031,2851,2876.02M-191.45 
WNDDS&P 600 Health Care Facilities [Sub Ind]106.6104.7105.94.88M-0.50.46 
WNDFS&P 600 Managed Health Care [Sub Ind]131.8128.0130.30-1.81.37 
WNFBS&P 600 Health Care Technology [Sub Ind]60.1358.3958.847.35M-1.212.01 
WOBBS&P 600 Biotechnology [Sub Ind]2,5802,5512,57324.05M-70.25 
WODBS&P 600 Pharmaceuticals [Sub Ind]12,48812,20612,34214.69M-1521.22 
WOFBS&P 600 Life Sciences Tools & Services53.5450.8153.323.4M0.971.85 
WPBCS&P 600 Regional Banks [Sub Ind]182.8180.8181.428.62M-0.40.24 
WQBHS&P 600 Specialized Finance [Sub Ind]121.6117.5121.01.08M2.11.74 
WQDBS&P 600 Consumer Finance [Sub Ind]6,0905,9685,9734.63M-751.23 
WQFBS&P 600 Asset Management & Custody Banks148.0145.1147.88.96M2.61.76 
WQFDS&P 600 Investment Banking & Brokerage1,0481,0201,0416.77M212.03 
WRBBS&P 600 Insurance Brokers [Sub Ind]99.7586.8186.890-13.1913.18 
WRBDS&P 600 Life & Health Insurance [Sub233.0227.8228.85.13M-3.71.58 
WRBFS&P 600-Multi-Line Insurance [Sub Ind]290.3284.7287.1264.0K-3.71.27 
WRBHS&P 600 Property & Casualty Insurance1,5101,4741,4782.73M-281.85 
WTDBS&P 600 IT Consulting & Other Services282.1267.5275.26.76M-14.95.13 
WTFBS&P 600 Application Software [Sub Ind]2,4152,3842,393117.51M-170.70 
WTFDS&P 600 Systems Software [Sub Ind]3,2623,1453,2546.09M1063.36 
WUBDS&P 600 Communications Equipment [Sub105.999.1104.710.97M5.15.14 
WUFBS&P 600 Electronic Equipment &1,4201,3951,4078.24M141.02 
WUFCS&P 600 Electronic Components [Sub Ind]339.8333.7337.24.09M-1.70.51 
WUFDS&P 600 Electronic Manufacturing2,4752,4192,4491.89M180.72 
WUFFS&P 600 Technology Distributors [Sub966.2941.4958.81.0M11.51.21 
WVBBS&P 600 Semiconductor Equipment [Sub1,0911,0441,08719.32M262.41 
WVBDS&P 600 Semiconductors [Sub Ind]2,8742,7842,8088.74M-40.13 
WWBBS&P 600 Alternative Carriers [Sub Ind]140.0132.2136.515.74M-2.11.54 
WWBDS&P 600 Integrated3.6903.5403.6401.25M0.0200.55 
WWDBS&P 600 Wireless71.1169.7570.241.95M0.130.19 
WXBBS&P 600 Electric Utilities [Sub Ind]132.5130.9131.02.24M-1.61.22 
WXDBS&P 600 Gas Utilities [Sub Ind]874.8861.9870.62.09M-7.90.90 
WXFBS&P 600 Multi-Utilities [Sub Ind]202.6199.8200.9727.6K-1.80.88 
WXHBS&P 600 Water Utilities [Sub Ind]2,8962,8512,880888.1K-301.04 
WYBS&P 600 Utilities [Industry Group]1,1141,1051,1097.31M-80.74 
WYBBS&P 600 Electric Utilities [Industry]132.5130.9131.02.24M-1.61.22 
WYBDS&P 600 Gas Utilities [Industry]874.8861.9870.62.09M-7.90.90 
WYBFS&P 600 Multi Utilities [Industry]202.6199.8200.9727.6K-1.80.88 
WYBHS&P 600 Water Utilities [Industry]2,8962,8512,880888.1K-301.04 
WYHBS&P 600 Utilities [Sector]1,1141,1051,1097.31M-80.74 

MEMBER LOGIN

216.73.216.156
United States

GLOBAL INDICES

CodeLastChange
COMP23,2396983.1
DJI50,136200.0
SP5006,965330.5
INDS12,377300.2
CAC8,323490.6
DAX25,0152931.2
NKY56,3642,1103.9
HSI27,0274671.8
OBX1,75460.3
AORD9,1311772.0
TWII32,4056222.0
JKSE8,032971.2
STI4,961260.5
ATX5,754881.6
NZD13,44620.0
BEL5,577591.1
BVSP186,2413,2911.8