EODData

List of Symbols for: INDEX

CodeNameHighLowCloseVolumeChange 
W0BS&P 600 Telecommunication Services4.8804.6904.79021.03M-0.1402.84 
W0BBS&P 600 Diversified Telcomm Services8.2007.9508.07018.09M-0.3303.93 
W0BDS&P 600 Wireless Telcomm Services72.6967.3469.622.94M-0.380.54 
W0HBS&P 600 Telcomm Services [Sector]3.2503.2003.22043.02M-0.0300.92 
W2BS&P 600 Energy [Industry Group]402.5395.6401.963.34M-1.70.42 
W2BBS&P 600 Energy Equipment & Services165.3162.3165.328.25M-0.90.57 
W2BDS&P 600 Oil523.8514.6522.135.1M-1.40.28 
W2HBS&P 600 Energy [Sector]404.0395.5401.963.34M-1.70.42 
W3BS&P 600 Materials [Industry Group]1,0261,0041,01941.35M-30.33 
W3BBS&P 600 Chemicals [Industry]426.5416.0422.027.24M-1.50.35 
W3BFS&P 600 Containers & Packaging485.4482.4484.64.41M2.20.45 
W3BHS&P 600 Metals & Mining [Industry]1,1541,1181,1449.34M-110.93 
W3BJS&P 600 Paper & Forest Products455.0436.8454.6360.4K11.42.57 
W3HBS&P 600 Materials [Sector]1,0291,0041,01941.35M-30.33 
W4BS&P 600 Capital Goods [Industry Group]4,0613,9934,04952.25M370.93 
W4BBS&P 600 Aerospace & Defense [Industry]2,6922,6492,6721.02M160.59 
W4BDS&P 600 Building Products [Industry]5,2905,1695,2179.98M240.46 
W4BFS&P 600 Construction & Engineering3,2483,1623,2355.97M772.45 
W4BHS&P 600 Electrical Equipment [Industry]11,20810,26411,07711.49M4404.13 
W4BLS&P 600 Machinery [Industry]2,7442,7022,7358.79M260.97 
W4BNS&P 600 Trading Companies & Distributors1,7801,7311,75215.0M-502.75 
W4DS&P 600 Commercial &1,0471,0261,02947.62M-252.37 
W4DBS&P 600 Commercial Services & Supplies818.0801.8804.626.66M-22.32.70 
W4DDS&P 600 Professional Services [Industry]474.0461.8463.320.96M-8.31.76 
W4FS&P 600 Transportation [Industry Group]2,1382,0712,12726.96M331.60 
W4FBS&P 600 Air Freight & Logistics982.3934.1971.71.51M28.12.97 
W4FDS&P 600 Airlines [Industry]567.2547.6565.411.58M9.61.73 
W4FHS&P 600 Road & Rail [Industry]3,0192,8952,96413.64M270.93 
W4HBS&P 600 Industrials [Sector]2,9232,8742,905126.83M90.32 
W5BS&P 600 Automobiles & Components363.8354.5362.011.06M4.21.18 
W5BBS&P 600 Auto Components [Industry]202.2197.1201.310.79M2.31.15 
W5BDS&P 600 Automobiles [Industry]267.9258.6265.4276.4K4.81.85 
W5CDS&P 600 Consumer Discretionary [Sector]1,0771,0511,069178.59M111.00 
W5DS&P 600 Consumer Durables & Apparel1,1761,1471,16447.51M171.49 
W5DBS&P 600 Household Durables [Industry]1,1801,1551,16720.83M100.90 
W5DDS&P 600 Leisure Equipment & Products299.7288.0297.76.37M8.32.86 
W5DFS&P 600 Textiles961.3921.1954.220.3M29.83.22 
W5FS&P 600 Consumer Services [Industry1,1971,1741,18775.68M-60.52 
W5FBS&P 600 Hotels Restaurants & Leisure1,1491,1191,13755.41M-141.25 
W5FDS&P 600 Diversified Consumer Services203.6200.4202.120.27M1.20.61 
W5JS&P 600 Retailing [Industry Group]960.4926.6952.344.34M16.01.71 
W5JB114.7109.2114.73.05M2.01.73 
W5JFS&P 600 Multiline Retail [Industry]91.1086.8189.9215.34M4.274.99 
W5JHS&P 600 Specialty Retail [Industry]1,0379991,02425.95M131.29 
W6BS&P 600 Food & Staples Retailing1,2171,1931,2104.24M90.72 
W6BBS&P 600 Food & Staples Retailing1,2171,1931,2104.24M90.72 
W6DS&P 600 Food Beverage & Tobacco2,3372,3062,3258.06M-20.09 
W6DBS&P 600 Beverages [Ind]94.2091.5694.03442.2K1.151.24 
W6DDS&P 600 Food Products [Industry]2,0682,0412,0547.31M-50.25 
W6DFS&P 600 Tobacco [Industry]30.4729.8230.37301.0K0.210.70 
W6FS&P 600 Household & Personal Products2,6552,6092,6532.7M281.08 
W6FBS&P 600 Household Products [Industry]250.1246.6250.01.83M1.60.64 
W6FDS&P 600 Personal Products [Industry]6,0335,8406,017874.2K1372.32 
W6HBS&P 600 Consumer Staples [Sector]2,4812,4442,47115.0M120.48 
W7BS&P 600 Health Care Equipment & Services1,9251,8861,91953.82M261.39 
W7BBS&P 600 Health Care Equipment & Supplies4,0223,8904,00729.04M1092.81 
W7BDS&P 600 Health Care Providers & Services1,5951,5741,59017.69M-20.10 
W7BFS&P 600 Health Care Technology60.4058.5658.737.09M-1.502.49 
W7DS&P 600 Pharmaceuticals3,9033,8393,89249.03M-190.49 
W7DBS&P 600 Biotechnology [Industry]2,5142,4542,50721.12M-140.55 
W7DDS&P 600 Pharmaceuticals [Industry]12,19212,08112,15124.35M-490.40 
W7DFS&P 600 Life Sciences Tools & Services49.2047.7548.413.56M-0.170.35 
W7HBS&P 600 Health Care [Sector]3,1213,0833,116102.86M140.44 
W8BS&P 600 Banks [Industry Group]726.9711.8726.329.8M7.10.99 
W8BBS&P 600 Commercial Banks [Industry]791.9775.6791.329.8M7.80.99 
W8DS&P 600 Diversified Financials [Industry6,4286,3236,39265.84M10.02 
W8DBS&P 600 Diversified Financial Services224.1219.7222.600.90.40 
W8DDS&P 600 Consumer Finance [Industry]5,8845,7775,8734.86M50.09 
W8DFS&P 600 Capital Markets [Industry]689.9676.3684.712.4M-1.90.27 
W8FS&P 600 Insurance [Industry Group]1,1031,0851,09311.29M-30.30 
W8FBS&P 600 Insurance [Industry]1,1031,0851,09311.29M-30.30 
W8HBS&P 600 Financials [Sector]1,3301,3081,327106.94M60.46 
W9BS&P 600 Software & Services [Industry2,4992,4322,459105.57M351.46 
W9BDS&P 600 IT Services [Industry]1014.4968.4975.77.44M-44.14.32 
W9BFS&P 600 Software [Industry]2,2692,2002,23898.13M502.30 
W9DS&P 600 Technology Hardware & Equipment1,0651,0471,05527.89M70.68 
W9DBS&P 600 Communications Equipment214.7209.8213.313.71M3.51.69 
W9DDS&P 600 Computers & Peripherals51.6749.2750.991.86M0.360.71 
W9DFS&P 600 Electronic Equipment1,3461,3201,33012.31M40.27 
W9FS&P 600 Semiconductors & Equipment2,3332,2452,31427.39M562.47 
W9FBS&P 600 Semiconductor & Semiconductor2,3332,2452,31427.39M562.47 
W9HBS&P 600 Information Technology [Sector]1,6561,6111,638160.85M241.51 
WABBS&P 600 Oil & Gas Drilling [Sub Ind]9.0108.7909.01011.28M-0.0300.33 
WABDS&P 600 Oil & Gas Equipment & Services203.5199.5202.916.97M-1.30.65 
WADDS&P 600 Oil & Gas Exploration &230.3225.9229.323.91M0.60.26 
WADHS&P 600 Oil & Gas Storage &337.8331.4337.803.91.15 
WADJS&P 600 Coal & Consumable Fuels [Sub42.7041.1542.112.98M-0.771.80 
WBBBS&P 600 Commodity Chemicals [Sub Ind]5.4805.3405.430195.4K0.0601.12 
WBBDS&P 600 Diversified Chemicals [Sub Ind]141.0114.6120.911.4M-23.916.51 
WBBFS&P 600 Fertilizers & Ag Chemicals [Sub35.9634.3535.222.31M-0.581.62 
WBBJS&P 600 Specialty Chemicals [Sub Ind]1,0321,0091,02213.34M40.43 
WBFBS&P 600 Metal & Glass Containers [Sub533.9523.6531.21.07M7.61.45 
WBHBS&P 600 Aluminum [Sub Ind]279.3264.6276.63.49M2.20.81 
WBHDS&P 600 Diversified Metals & Mining [Sub2,1162,0422,092127.7K-261.21 
WBHJS&P 600 Steel [Sub Ind]546.8531.0541.35.73M-9.71.75 
WBJDS&P 600 Paper Products [Sub Ind]214.6206.0214.4360.4K5.42.57 
WCBBS&P 600 Aerospace & Defense [Sub Ind]2,6922,6492,6721.02M160.59 
WCDBS&P 600 Building Products [Sub Ind]5,2905,1695,2179.98M240.46 
WCFBS&P 600 Construction & Engineering [Sub3,2483,1623,2355.97M772.45 
WCHBS&P 600 Electrical Components &18,95617,36018,73511.49M7434.13 
WCLBS&P 600 Construction & Farm Machinery &1,9691,9331,9691.37M321.66 
WCLDS&P 600 Industrial Machinery [Sub Ind]2,6152,5732,6006.75M210.82 
WCNBS&P 600 Trading Companies & Distributors1,7801,7311,75215.0M-502.75 
WDBBS&P 600 Commercial Printing [Sub Ind]111.0104.1107.0987.4K-3.63.23 
WDBJS&P 600 Environmental & Facilities516.0498.2498.82.36M-18.43.57 
WDBLS&P 600 Office Services & Supplies [Sub198.3194.3195.54.28M-0.50.26 
WDBNS&P 600 Diversified Support Services288.5283.7286.64.8M0.90.33 
WDBPS&P 600 -Security & Alarm Services291.9261.5270.50-36.611.92 
WDDBS&P 600 Human Resource &227.8218.5219.110.08M-5.32.38 
WDDDS&P 600 Research & Consulting Services379.7362.8364.89.03M-14.43.80 
WEBBS&P 600 Air Freight & Logistics [Sub982.3934.1971.71.51M28.12.97 
WEDBS&P 600 Airlines [Sub Ind]567.2547.6565.411.58M9.61.73 
WFBBS&P 600 Auto Parts & Equipment [Sub Ind]186.8182.1185.910.79M2.11.15 
WFDBS&P 600 Automobile Manufacturers [Sub267.9258.6265.4276.4K4.81.85 
WGBBS&P 600 Consumer Electronics [Sub Ind]44.6142.2443.342.91M-0.701.59 
WGBDS&P 600 Home Furnishings [Sub Ind]377.4363.3368.14.14M-2.30.63 
WGBFS&P 600 Homebuilding [Sub Ind]2,6762,6232,6519.31M351.33 
WGBJS&P 600 Housewares & Specialties [Sub51.5348.6851.4201.793.61 
WGDBS&P 600 Leisure Products [Sub Ind]311.9299.7309.86.37M8.62.86 
WGFBS&P 600 Apparel343.2328.3342.317.31M13.03.95 
WGFDS&P 600 Footwear [Sub Ind]3,2043,0673,1342.99M521.70 
WHBBS&P 600 Casinos & Gaming [Sub Ind]1,7241,6751,6828.81M-432.50 
WHBDS&P 600 Hotels35.5834.4835.230-0.541.51 
WHBHS&P 600 Restaurants [Sub Ind]1,6611,6101,64719.94M-181.08 
WHDBS&P 600 Education Services [Sub Ind]89.1787.6288.002.75M0.530.61 
WHDDS&P 600 Specialized Consumer Services36.0835.4335.9917.52M0.220.62 
WIG125,490124,261125,0780-1970.16 
WIGT3,3933,3573,3840-20.04 
WILS69,23768,51669,17104210.61 
WJBB114.7109.2114.73.05M2.01.73 
WJHBS&P 600 Apparel Retail [Sub Ind]611.5585.4604.110.41M10.61.78 
WJHHS&P 600 Specialty Stores [Sub Ind]699.3668.9683.88.69M6.70.99 
WJHJS&P 600 Automotive Retail [Sub Ind]717.1694.9709.46.85M7.21.02 
WKBDS&P 600 Food Distributors [Sub Ind]648.0630.4641.51.34M4.60.72 
WKBFS&P 600 Food Retail [Sub Ind]49.6947.7448.822.71M0.751.56 
WLDBS&P 600 Agricultural Products [Sub Ind]200.3190.9193.2405.7K-4.22.13 
WLDFS&P 600 Packaged Foods & Meats [Sub Ind]1,1741,1571,1666.91M-10.04 
WLFBS&P 600 Tobacco [Sub Ind]30.4729.8230.37301.0K0.210.70 
WMBBS&P 600 Household Products [Sub Ind]250.1246.6250.01.83M1.60.64 
WMDBS&P 600 Personal Products [Sub Ind]6,0335,8406,017874.2K1372.32 
WNBBS&P 600 Health Care Equipment [Sub Ind]3,9293,8023,90723.39M1112.93 
WNBDS&P 600 Health Care Supplies [Sub Ind]2,9052,7882,8905.65M722.54 
WNDBS&P 600 Health Care Distributors [Sub241.4231.6241.01.05M6.82.88 
WNDCS&P 600 Health Care Services [Sub Ind]1,3061,2881,3039.93M60.46 
WNDDS&P 600 Health Care Facilities [Sub Ind]110.3107.8108.85.8M-2.01.82 
WNDFS&P 600 Managed Health Care [Sub Ind]126.9123.4126.201.31.06 
WNFBS&P 600 Health Care Technology [Sub Ind]60.4058.5658.737.09M-1.502.49 
WOBBS&P 600 Biotechnology [Sub Ind]2,5142,4542,50721.12M-140.55 
WODBS&P 600 Pharmaceuticals [Sub Ind]12,19212,08112,15124.35M-490.40 
WOFBS&P 600 Life Sciences Tools & Services49.2047.7548.413.56M-0.170.35 
WPBCS&P 600 Regional Banks [Sub Ind]178.2174.5178.029.8M1.70.99 
WQBHS&P 600 Specialized Finance [Sub Ind]123.5121.1122.8572.8K0.50.40 
WQDBS&P 600 Consumer Finance [Sub Ind]5,8845,7775,8734.86M50.09 
WQFBS&P 600 Asset Management & Custody Banks141.6138.9139.77.09M-2.61.82 
WQFDS&P 600 Investment Banking & Brokerage994.0967.4985.94.75M6.40.66 
WRBBS&P 600 Insurance Brokers [Sub Ind]68.3164.8467.2301.061.60 
WRBDS&P 600 Life & Health Insurance [Sub230.3226.8228.75.29M-0.80.33 
WRBFS&P 600-Multi-Line Insurance [Sub Ind]291.3284.9290.4222.8K0.80.28 
WRBHS&P 600 Property & Casualty Insurance1,4541,4271,4393.65M-30.18 
WTDBS&P 600 IT Consulting & Other Services263.5254.4258.13.68M-1.00.37 
WTFBS&P 600 Application Software [Sub Ind]2,3402,2672,30686.63M552.45 
WTFDS&P 600 Systems Software [Sub Ind]3,3073,1843,25011.49M501.56 
WUBDS&P 600 Communications Equipment [Sub106.5104.1105.813.71M1.81.69 
WUFBS&P 600 Electronic Equipment &1,4121,3881,3977.48M00.03 
WUFCS&P 600 Electronic Components [Sub Ind]347.8338.6340.92.67M-2.20.63 
WUFDS&P 600 Electronic Manufacturing2,4352,3632,3911.22M230.99 
WUFFS&P 600 Technology Distributors [Sub919.9891.3899.9952.8K4.50.51 
WVBBS&P 600 Semiconductor Equipment [Sub1,1041,0621,10121.25M323.01 
WVBDS&P 600 Semiconductors [Sub Ind]2,8672,7522,8306.14M531.93 
WWBBS&P 600 Alternative Carriers [Sub Ind]139.6134.7136.316.49M-7.35.09 
WWBDS&P 600 Integrated3.9003.7203.8901.6M0.0902.37 
WWDBS&P 600 Wireless72.6967.3469.622.94M-0.380.54 
WXBBS&P 600 Electric Utilities [Sub Ind]129.8128.1129.12.86M-0.40.28 
WXDBS&P 600 Gas Utilities [Sub Ind]897.4881.4894.61.41M4.60.52 
WXFBS&P 600 Multi-Utilities [Sub Ind]207.5203.9206.8663.2K1.00.47 
WXHBS&P 600 Water Utilities [Sub Ind]3,0813,0103,025871.5K-180.60 
WYBS&P 600 Utilities [Industry Group]1,1351,1211,1316.85M10.11 
WYBBS&P 600 Electric Utilities [Industry]129.8128.1129.12.86M-0.40.28 
WYBDS&P 600 Gas Utilities [Industry]897.4881.4894.61.41M4.60.52 
WYBFS&P 600 Multi Utilities [Industry]207.5203.9206.8663.2K1.00.47 
WYBHS&P 600 Water Utilities [Industry]3,0813,0103,025871.5K-180.60 
WYHBS&P 600 Utilities [Sector]1,1351,1201,1316.85M10.11 

MEMBER LOGIN

216.73.216.24
United States

GLOBAL INDICES

CodeLastChange
COMP22,8862030.9
DJI49,6262310.5
SP5006,910480.7
INDS12,328850.7
CAC8,5151171.4
DAX25,2612170.9
NKY56,826-6421.1
HSI26,413-1540.6
OBX1,809110.6
AORD9,303-130.1
TWII33,6065331.6
JKSE8,272-20.0
STI5,018160.3
ATX5,807190.3
NZD13,309-1361.0
BEL5,655-100.2
BVSP190,5342,0001.1