EODData

List of Symbols for: INDEX

CodeNameHighLowCloseVolumeChange 
W0BS&P 600 Telecommunication Services5.0504.9004.91027.8M-0.1402.77 
W0BBS&P 600 Diversified Telcomm Services8.7008.3808.40025.48M-0.2703.11 
W0BDS&P 600 Wireless Telcomm Services69.5568.3868.532.31M-1.081.55 
W0HBS&P 600 Telcomm Services [Sector]3.3703.3203.32044.51M-0.0501.48 
W2BS&P 600 Energy [Industry Group]366.4354.7355.156.09M-1.60.44 
W2BBS&P 600 Energy Equipment & Services145.2139.7139.928.93M-0.90.63 
W2BDS&P 600 Oil493.4480.0481.327.16M-1.20.25 
W2HBS&P 600 Energy [Sector]366.3354.7355.156.09M-1.60.44 
W3BS&P 600 Materials [Industry Group]961.0948.7954.519.75M-7.70.80 
W3BBS&P 600 Chemicals [Industry]380.8376.1378.111.83M-2.30.61 
W3BFS&P 600 Containers & Packaging485.7482.3485.42.95M1.80.38 
W3BHS&P 600 Metals & Mining [Industry]1,2201,1931,2064.76M-252.00 
W3BJS&P 600 Paper & Forest Products478.0469.0476.5210.6K-3.00.62 
W3HBS&P 600 Materials [Sector]961.0948.7954.519.75M-7.70.80 
W4BS&P 600 Capital Goods [Industry Group]3,7603,6883,70530.99M-621.63 
W4BBS&P 600 Aerospace & Defense [Industry]2,5002,4582,482966.7K-30.14 
W4BDS&P 600 Building Products [Industry]5,0924,9865,0146.01M-1062.07 
W4BFS&P 600 Construction & Engineering2,8942,8422,8503.65M-481.65 
W4BHS&P 600 Electrical Equipment [Industry]10,0519,6009,6449.08M-1771.80 
W4BLS&P 600 Machinery [Industry]2,4932,4402,4537.71M-461.83 
W4BNS&P 600 Trading Companies & Distributors1,7041,6781,6853.58M-211.23 
W4DS&P 600 Commercial &1,1151,1031,10619.06M-90.84 
W4DBS&P 600 Commercial Services & Supplies819.8807.9810.89.11M-9.11.11 
W4DDS&P 600 Professional Services [Industry]556.5550.5553.89.95M-2.30.42 
W4FS&P 600 Transportation [Industry Group]2,0732,0292,03726.97M-381.83 
W4FBS&P 600 Air Freight & Logistics1,0681,0441,047718.4K-201.86 
W4FDS&P 600 Airlines [Industry]523.4514.3519.717.56M-11.12.08 
W4FHS&P 600 Road & Rail [Industry]2,9112,8202,8338.3M-612.10 
W4HBS&P 600 Industrials [Sector]2,7982,7522,76177.02M-411.48 
W5BS&P 600 Automobiles & Components351.3345.9347.88.55M-3.30.93 
W5BBS&P 600 Auto Components [Industry]194.7191.8193.08.17M-1.50.77 
W5BDS&P 600 Automobiles [Industry]274.6263.8264.0377.5K-10.83.94 
W5CDS&P 600 Consumer Discretionary [Sector]1,0651,0431,047107.28M-201.92 
W5DS&P 600 Consumer Durables & Apparel1,1111,0821,08836.18M-272.42 
W5DBS&P 600 Household Durables [Industry]1,1191,0881,09211.6M-302.69 
W5DDS&P 600 Leisure Equipment & Products298.4289.7293.03.8M0.40.14 
W5DFS&P 600 Textiles887.2860.4868.020.78M-20.72.33 
W5FS&P 600 Consumer Services [Industry1,2401,2181,22832.75M-141.14 
W5FBS&P 600 Hotels Restaurants & Leisure1,1911,1661,17928.99M-121.05 
W5FDS&P 600 Diversified Consumer Services211.8207.7209.13.77M-2.81.33 
W5JS&P 600 Retailing [Industry Group]961.7937.5940.629.79M-23.12.39 
W5JB115.0113.5114.41.82M-0.30.25 
W5JFS&P 600 Multiline Retail [Industry]101.6297.6498.145.69M-2.972.94 
W5JHS&P 600 Specialty Retail [Industry]1020.3991.2995.522.28M-27.22.65 
W6BS&P 600 Food & Staples Retailing1,1141,0951,1063.91M-50.41 
W6BBS&P 600 Food & Staples Retailing1,1141,0951,1063.91M-50.41 
W6DS&P 600 Food Beverage & Tobacco2,3452,2952,3026.71M-301.28 
W6DBS&P 600 Beverages [Ind]85.7284.4585.72176.1K0.330.39 
W6DDS&P 600 Food Products [Industry]2,0812,0332,0386.42M-311.50 
W6DFS&P 600 Tobacco [Industry]30.9730.6630.87114.8K0.060.19 
W6FS&P 600 Household & Personal Products2,4052,3812,3892.46M-70.29 
W6FBS&P 600 Household Products [Industry]226.4222.5223.21.84M-1.70.75 
W6FDS&P 600 Personal Products [Industry]5,5575,4585,543621.4K510.94 
W6HBS&P 600 Consumer Staples [Sector]2,3592,3222,33213.08M-180.78 
W7BS&P 600 Health Care Equipment & Services2,0121,9761,98639.84M-351.73 
W7BBS&P 600 Health Care Equipment & Supplies4,1114,0114,02121.19M-1132.72 
W7BDS&P 600 Health Care Providers & Services1,6751,6541,66713.81M-90.55 
W7BFS&P 600 Health Care Technology75.0273.8174.534.84M-0.150.20 
W7DS&P 600 Pharmaceuticals4,2334,1234,12545.58M-831.98 
W7DBS&P 600 Biotechnology [Industry]2,7592,6662,66827.76M-692.51 
W7DDS&P 600 Pharmaceuticals [Industry]12,59912,39912,43415.62M-910.73 
W7DFS&P 600 Life Sciences Tools & Services65.7963.3963.742.2M-2.203.34 
W7HBS&P 600 Health Care [Sector]3,3223,2593,26385.42M-621.86 
W8BS&P 600 Banks [Industry Group]712.2683.9686.536.97M-28.13.94 
W8BBS&P 600 Commercial Banks [Industry]776.0745.1747.936.97M-30.73.94 
W8DS&P 600 Diversified Financials [Industry6,5916,4696,48949.69M-1291.95 
W8DBS&P 600 Diversified Financial Services220.9217.4218.50-3.31.49 
W8DDS&P 600 Consumer Finance [Industry]5,8785,7565,7733.37M-1232.09 
W8DFS&P 600 Capital Markets [Industry]726.8707.8711.210.05M-18.92.59 
W8FS&P 600 Insurance [Industry Group]1,1111,0911,0967.99M-181.66 
W8FBS&P 600 Insurance [Industry]1,1111,0911,0967.99M-181.66 
W8HBS&P 600 Financials [Sector]1,3311,2961,29994.65M-382.87 
W9BS&P 600 Software & Services [Industry2,7132,6702,691105.04M-90.32 
W9BDS&P 600 IT Services [Industry]953.6933.8937.13.7M-14.11.48 
W9BFS&P 600 Software [Industry]2,5122,4692,492101.34M-40.17 
W9DS&P 600 Technology Hardware & Equipment1,0671,0371,04422.33M-302.81 
W9DBS&P 600 Communications Equipment190.0185.7186.17.97M-5.02.62 
W9DDS&P 600 Computers & Peripherals49.9948.0048.09911.0K-2.184.34 
W9DFS&P 600 Electronic Equipment1,4041,3621,37413.45M-402.85 
W9FS&P 600 Semiconductors & Equipment2,1532,0672,07926.41M-703.24 
W9FBS&P 600 Semiconductor & Semiconductor2,1532,0672,07926.41M-703.24 
W9HBS&P 600 Information Technology [Sector]1,6471,6101,615153.78M-372.25 
WABBS&P 600 Oil & Gas Drilling [Sub Ind]7.7307.3707.38012.47M-0.0901.20 
WABDS&P 600 Oil & Gas Equipment & Services180.0173.6173.816.46M-0.80.44 
WADDS&P 600 Oil & Gas Exploration &202.1195.2196.119.3M0.90.46 
WADHS&P 600 Oil & Gas Storage &291.1283.7284.102.30.80 
WADJS&P 600 Coal & Consumable Fuels [Sub48.3947.3347.582.64M-0.731.51 
WBBBS&P 600 Commodity Chemicals [Sub Ind]5.6205.5005.510165.7K-0.0601.08 
WBBDS&P 600 Diversified Chemicals [Sub Ind]114.4111.6111.71.79M-2.11.81 
WBBFS&P 600 Fertilizers & Ag Chemicals [Sub39.2938.4039.222.39M0.631.63 
WBBJS&P 600 Specialty Chemicals [Sub Ind]906.6895.0900.57.49M-5.50.60 
WBFBS&P 600 Metal & Glass Containers [Sub540.0527.4539.5894.4K7.61.43 
WBHBS&P 600 Aluminum [Sub Ind]265.0257.0263.32.17M-2.20.84 
WBHDS&P 600 Diversified Metals & Mining [Sub1,9661,8351,896348.3K-1929.19 
WBHJS&P 600 Steel [Sub Ind]636.3621.1628.22.24M-2.50.39 
WBJDS&P 600 Paper Products [Sub Ind]225.5221.2224.8210.6K-1.40.62 
WCBBS&P 600 Aerospace & Defense [Sub Ind]2,5002,4582,482966.7K-30.14 
WCDBS&P 600 Building Products [Sub Ind]5,0924,9865,0146.01M-1062.07 
WCFBS&P 600 Construction & Engineering [Sub2,8942,8422,8503.65M-481.65 
WCHBS&P 600 Electrical Components &16,99916,23716,3129.08M-2991.80 
WCLBS&P 600 Construction & Farm Machinery &1,7761,7291,7391.39M-382.15 
WCLDS&P 600 Industrial Machinery [Sub Ind]2,3792,3292,3425.7M-431.81 
WCNBS&P 600 Trading Companies & Distributors1,7041,6781,6853.58M-211.23 
WDBBS&P 600 Commercial Printing [Sub Ind]101.2299.0099.61563.9K-1.801.77 
WDBJS&P 600 Environmental & Facilities535.8526.9528.31.92M-5.81.08 
WDBLS&P 600 Office Services & Supplies [Sub187.5183.5184.52.33M-2.81.52 
WDBNS&P 600 Diversified Support Services273.2268.2269.62.45M-2.50.91 
WDBPS&P 600 -Security & Alarm Services355.2349.2351.90-0.70.20 
WDDBS&P 600 Human Resource &281.5276.7279.56.68M0.60.21 
WDDDS&P 600 Research & Consulting Services432.2422.9426.61.18M-2.20.51 
WEBBS&P 600 Air Freight & Logistics [Sub1,0681,0441,047718.4K-201.86 
WEDBS&P 600 Airlines [Sub Ind]523.4514.3519.717.56M-11.12.08 
WFBBS&P 600 Auto Parts & Equipment [Sub Ind]179.8177.2178.38.17M-1.40.76 
WFDBS&P 600 Automobile Manufacturers [Sub274.6263.8264.0377.5K-10.83.94 
WGBBS&P 600 Consumer Electronics [Sub Ind]43.3041.6241.931.41M-1.754.01 
WGBDS&P 600 Home Furnishings [Sub Ind]370.2357.4359.42.45M-12.03.24 
WGBFS&P 600 Homebuilding [Sub Ind]2,5142,4442,4553.88M-652.57 
WGBJS&P 600 Housewares & Specialties [Sub45.8944.9945.520-0.320.70 
WGDBS&P 600 Leisure Products [Sub Ind]310.6301.5304.93.8M0.40.14 
WGFBS&P 600 Apparel290.3279.9282.617.18M-7.72.66 
WGFDS&P 600 Footwear [Sub Ind]3,4633,3793,4163.6M-621.78 
WHBBS&P 600 Casinos & Gaming [Sub Ind]1,7601,7201,7389.71M-170.95 
WHBDS&P 600 Hotels38.1436.9236.960-1.002.63 
WHBHS&P 600 Restaurants [Sub Ind]1,7181,6881,71611.1M-50.28 
WHDBS&P 600 Education Services [Sub Ind]93.9792.0593.391.58M-0.410.44 
WHDDS&P 600 Specialized Consumer Services37.2736.1336.242.18M-1.173.13 
WIG123,467122,126122,3390-1,2921.05 
WIGT3,3393,2943,3000-421.27 
WILS69,43769,10269,2410-880.13 
WJBB115.0113.5114.41.82M-0.30.25 
WJHBS&P 600 Apparel Retail [Sub Ind]584.5568.2569.712.21M-19.33.27 
WJHHS&P 600 Specialty Stores [Sub Ind]663.3642.0647.65.07M-10.71.63 
WJHJS&P 600 Automotive Retail [Sub Ind]742.6719.3724.25.01M-19.92.68 
WKBDS&P 600 Food Distributors [Sub Ind]585.3576.8583.01.12M-0.60.10 
WKBFS&P 600 Food Retail [Sub Ind]47.5345.0346.182.63M-0.290.62 
WLDBS&P 600 Agricultural Products [Sub Ind]179.2175.9177.7203.6K-0.60.31 
WLDFS&P 600 Packaged Foods & Meats [Sub Ind]1,1911,1621,1656.22M-191.60 
WLFBS&P 600 Tobacco [Sub Ind]30.9730.6630.87114.8K0.060.19 
WMBBS&P 600 Household Products [Sub Ind]226.4222.5223.21.84M-1.70.75 
WMDBS&P 600 Personal Products [Sub Ind]5,5575,4585,543621.4K510.94 
WNBBS&P 600 Health Care Equipment [Sub Ind]4,0473,9563,96310.61M-1082.66 
WNBDS&P 600 Health Care Supplies [Sub Ind]2,9082,8102,83110.58M-842.87 
WNDBS&P 600 Health Care Distributors [Sub243.3230.5235.1713.1K-9.63.90 
WNDCS&P 600 Health Care Services [Sub Ind]1,4251,4071,4187.5M-50.38 
WNDDS&P 600 Health Care Facilities [Sub Ind]103.1101.3102.33.85M-0.90.87 
WNDFS&P 600 Managed Health Care [Sub Ind]152.5148.3151.701.30.88 
WNFBS&P 600 Health Care Technology [Sub Ind]75.0273.8174.534.84M-0.150.20 
WOBBS&P 600 Biotechnology [Sub Ind]2,7592,6662,66827.76M-692.51 
WODBS&P 600 Pharmaceuticals [Sub Ind]12,59912,39912,43415.62M-910.73 
WOFBS&P 600 Life Sciences Tools & Services65.7963.3963.742.2M-2.203.34 
WPBCS&P 600 Regional Banks [Sub Ind]174.6167.6168.336.97M-6.93.93 
WQBHS&P 600 Specialized Finance [Sub Ind]113.2111.7111.8680.7K-2.01.73 
WQDBS&P 600 Consumer Finance [Sub Ind]5,8785,7565,7733.37M-1232.09 
WQFBS&P 600 Asset Management & Custody Banks155.9152.0153.05.9M-3.01.95 
WQFDS&P 600 Investment Banking & Brokerage1,0391,0041,0083.69M-383.66 
WRBBS&P 600 Insurance Brokers [Sub Ind]104.2102.3103.80-0.80.74 
WRBDS&P 600 Life & Health Insurance [Sub227.8222.8224.74.25M-4.62.02 
WRBFS&P 600-Multi-Line Insurance [Sub Ind]291.5285.3287.7268.1K-4.21.43 
WRBHS&P 600 Property & Casualty Insurance1,4501,4261,4312.51M-201.40 
WTDBS&P 600 IT Consulting & Other Services301.8294.9295.81.89M-5.21.72 
WTFBS&P 600 Application Software [Sub Ind]2,6452,5932,62896.27M20.07 
WTFDS&P 600 Systems Software [Sub Ind]3,2873,2183,2195.08M-501.54 
WUBDS&P 600 Communications Equipment [Sub94.2392.1192.287.97M-2.482.62 
WUFBS&P 600 Electronic Equipment &1,5561,4991,5135.64M-533.41 
WUFCS&P 600 Electronic Components [Sub Ind]317.6305.4306.33.28M-10.83.42 
WUFDS&P 600 Electronic Manufacturing2,4672,3862,4163.95M-572.31 
WUFFS&P 600 Technology Distributors [Sub914.4901.8908.3569.8K-11.41.24 
WVBBS&P 600 Semiconductor Equipment [Sub980.5930.6933.820.04M-42.14.32 
WVBDS&P 600 Semiconductors [Sub Ind]2,7482,6662,6876.37M-622.24 
WWBBS&P 600 Alternative Carriers [Sub Ind]153.1146.6147.224.0M-4.52.97 
WWBDS&P 600 Integrated3.4103.3203.3201.48M-0.1303.77 
WWDBS&P 600 Wireless69.5568.3868.532.31M-1.081.55 
WXBBS&P 600 Electric Utilities [Sub Ind]129.0125.5126.32.78M-2.72.07 
WXDBS&P 600 Gas Utilities [Sub Ind]871.5850.6855.93.14M-15.91.82 
WXFBS&P 600 Multi-Utilities [Sub Ind]198.6194.7195.8671.9K-3.01.49 
WXHBS&P 600 Water Utilities [Sub Ind]2,9962,9382,947720.4K-501.66 
WYBS&P 600 Utilities [Industry Group]1,1011,0791,0848.67M-191.70 
WYBBS&P 600 Electric Utilities [Industry]129.0125.5126.32.78M-2.72.07 
WYBDS&P 600 Gas Utilities [Industry]871.5850.6855.93.14M-15.91.82 
WYBFS&P 600 Multi Utilities [Industry]198.6194.7195.8671.9K-3.01.49 
WYBHS&P 600 Water Utilities [Industry]2,9962,9382,947720.4K-501.66 
WYHBS&P 600 Utilities [Sector]1,1011,0791,0848.67M-191.70 

MEMBER LOGIN

216.73.216.101
United States

GLOBAL INDICES

CodeLastChange
COMP23,501650.3
DJI49,099-2850.6
SP5006,91620.0
INDS12,924720.6
CAC8,143-60.1
DAX24,901440.2
NKY53,8471580.3
HSI26,7501200.4
OBX1,64580.5
AORD9,190170.2
TWII31,9622150.7
JKSE8,951-410.5
STI4,891631.3
ATX5,519-260.5
NZD13,448-1090.8
BEL5,316-140.3
BVSP178,8593,2691.9