EODData

List of Symbols for: INDEX

CodeNameHighLowCloseVolumeChange 
W0BS&P 600 Telecommunication Services5.7905.6205.77023.94M0.1602.85 
W0BBS&P 600 Diversified Telcomm Services10.389.9910.3222.31M0.323.20 
W0BDS&P 600 Wireless Telcomm Services70.5568.8970.521.63M1.392.01 
W0HBS&P 600 Telcomm Services [Sector]3.7803.7303.78054.27M0.0501.34 
W2BS&P 600 Energy [Industry Group]434.0427.4433.056.38M5.91.37 
W2BBS&P 600 Energy Equipment & Services178.8176.0178.427.09M2.41.38 
W2BDS&P 600 Oil564.1554.8561.829.29M7.61.37 
W2HBS&P 600 Energy [Sector]434.1427.0433.056.38M5.91.37 
W3BS&P 600 Materials [Industry Group]1,0421,0321,03716.66M111.04 
W3BBS&P 600 Chemicals [Industry]432.9427.7431.811.73M6.01.40 
W3BFS&P 600 Containers & Packaging446.3429.0433.41.39M-7.51.70 
W3BHS&P 600 Metals & Mining [Industry]1,2461,2181,2233.33M30.24 
W3BJS&P 600 Paper & Forest Products398.3391.0394.9223.4K-0.10.03 
W3HBS&P 600 Materials [Sector]1,0421,0321,03716.66M111.04 
W4BS&P 600 Capital Goods [Industry Group]3,9013,8373,84539.21M-501.27 
W4BBS&P 600 Aerospace & Defense [Industry]2,7652,6752,6871.27M-732.65 
W4BDS&P 600 Building Products [Industry]4,8274,7194,73210.01M-761.58 
W4BFS&P 600 Construction & Engineering3,2513,1943,2003.64M-491.49 
W4BHS&P 600 Electrical Equipment [Industry]11,28510,91711,26411.43M1050.94 
W4BLS&P 600 Machinery [Industry]2,5732,5362,5419.66M-281.10 
W4BNS&P 600 Trading Companies & Distributors1,7011,6781,6863.2M-50.30 
W4DS&P 600 Commercial &994.7982.1985.028.28M2.30.23 
W4DBS&P 600 Commercial Services & Supplies782.1775.8778.611.13M2.60.34 
W4DDS&P 600 Professional Services [Industry]444.1433.6436.517.15M0.40.08 
W4FS&P 600 Transportation [Industry Group]2,0762,0212,06365.2M482.37 
W4FBS&P 600 Air Freight & Logistics899.0839.9890.01.74M48.85.80 
W4FDS&P 600 Airlines [Industry]524.2500.3500.929.25M-14.42.79 
W4FHS&P 600 Road & Rail [Industry]2,9732,8532,96233.97M1194.20 
W4HBS&P 600 Industrials [Sector]2,8002,7652,770132.69M-150.55 
W5BS&P 600 Automobiles & Components316.8310.3311.511.05M0.30.09 
W5BBS&P 600 Auto Components [Industry]177.9174.4175.010.3M0.00.01 
W5BDS&P 600 Automobiles [Industry]187.6178.1183.6751.3K4.32.37 
W5CDS&P 600 Consumer Discretionary [Sector]1003.5991.6996.1115.69M1.00.10 
W5DS&P 600 Consumer Durables & Apparel1,0291,0151,01732.87M-10.09 
W5DBS&P 600 Household Durables [Industry]1003.8988.2990.015.44M-3.70.37 
W5DDS&P 600 Leisure Equipment & Products288.1280.6287.53.22M5.41.91 
W5DFS&P 600 Textiles902.9889.5891.914.21M1.10.13 
W5FS&P 600 Consumer Services [Industry1,2671,2541,26141.96M00.01 
W5FBS&P 600 Hotels Restaurants & Leisure1,2271,2031,21129.86M-100.84 
W5FDS&P 600 Diversified Consumer Services214.8211.4214.012.09M2.51.18 
W5JS&P 600 Retailing [Industry Group]875.5861.6867.729.81M3.50.41 
W5JB103.2101.6102.71.52M0.70.66 
W5JFS&P 600 Multiline Retail [Industry]93.9291.0192.836.9M2.112.33 
W5JHS&P 600 Specialty Retail [Industry]929.6914.4918.921.39M0.80.08 
W6BS&P 600 Food & Staples Retailing1,2341,2101,2294.37M-20.13 
W6BBS&P 600 Food & Staples Retailing1,2341,2101,2294.37M-20.13 
W6DS&P 600 Food Beverage & Tobacco2,1042,0662,08110.98M20.11 
W6DBS&P 600 Beverages [Ind]81.2476.9178.181.08M-1.772.21 
W6DDS&P 600 Food Products [Industry]1,8731,8401,8529.71M70.39 
W6DFS&P 600 Tobacco [Industry]29.2528.7529.25196.8K0.451.56 
W6FS&P 600 Household & Personal Products2,4072,3732,4023.09M220.93 
W6FBS&P 600 Household Products [Industry]223.9220.2223.52.6M2.61.18 
W6FDS&P 600 Personal Products [Industry]5,6615,5895,635489.8K160.29 
W6HBS&P 600 Consumer Staples [Sector]2,3052,2722,29318.44M50.23 
W7BS&P 600 Health Care Equipment & Services1,8981,8831,89059.34M-50.25 
W7BBS&P 600 Health Care Equipment & Supplies3,8293,7743,79431.08M-551.42 
W7BDS&P 600 Health Care Providers & Services1,6611,6421,65617.31M140.87 
W7BFS&P 600 Health Care Technology60.6458.5159.3110.96M0.781.33 
W7DS&P 600 Pharmaceuticals4,0523,9994,01947.49M-400.99 
W7DBS&P 600 Biotechnology [Industry]2,7102,6672,68324.75M-311.14 
W7DDS&P 600 Pharmaceuticals [Industry]12,13811,97112,04019.59M-860.71 
W7DFS&P 600 Life Sciences Tools & Services44.6343.4143.653.14M-0.601.36 
W7HBS&P 600 Health Care [Sector]3,1563,1313,141106.83M-190.61 
W8BS&P 600 Banks [Industry Group]707.9703.2705.229.45M-2.90.41 
W8BBS&P 600 Commercial Banks [Industry]771.3766.1768.329.45M-3.10.40 
W8DS&P 600 Diversified Financials [Industry6,7146,6526,68352.25M-90.13 
W8DBS&P 600 Diversified Financial Services223.8221.5222.600.40.18 
W8DDS&P 600 Consumer Finance [Industry]6,4926,4176,4663.66M410.64 
W8DFS&P 600 Capital Markets [Industry]738.8730.1736.113.22M0.40.06 
W8FS&P 600 Insurance [Industry Group]1,0821,0731,0809.44M30.24 
W8FBS&P 600 Insurance [Industry]1,0821,0731,0809.44M30.24 
W8HBS&P 600 Financials [Sector]1,3341,3251,33091.14M-30.21 
W9BS&P 600 Software & Services [Industry2,6992,6482,699100.6M682.60 
W9BDS&P 600 IT Services [Industry]1,2321,2081,2154.2M70.62 
W9BFS&P 600 Software [Industry]2,4002,3512,40096.4M652.77 
W9DS&P 600 Technology Hardware & Equipment1,1681,1361,16228.69M231.97 
W9DBS&P 600 Communications Equipment265.2255.8264.311.29M6.92.68 
W9DDS&P 600 Computers & Peripherals52.4050.7452.301.48M0.991.93 
W9DFS&P 600 Electronic Equipment1,3991,3641,39115.93M221.64 
W9FS&P 600 Semiconductors & Equipment2,5692,5112,56926.61M391.56 
W9FBS&P 600 Semiconductor & Semiconductor2,5692,5112,56926.61M391.56 
W9HBS&P 600 Information Technology [Sector]1,8091,7721,807155.9M351.99 
WABBS&P 600 Oil & Gas Drilling [Sub Ind]9.7709.4909.74011.02M0.2502.63 
WABDS&P 600 Oil & Gas Equipment & Services219.4216.9218.816.07M1.90.86 
WADDS&P 600 Oil & Gas Exploration &249.0244.0248.920.73M5.72.34 
WADHS&P 600 Oil & Gas Storage &361.6351.4360.003.20.90 
WADJS&P 600 Coal & Consumable Fuels [Sub39.8238.3338.624.38M-0.551.40 
WBBBS&P 600 Commodity Chemicals [Sub Ind]5.5605.4705.510234.6K-0.0100.18 
WBBDS&P 600 Diversified Chemicals [Sub Ind]170.9162.8169.32.17M6.03.65 
WBBFS&P 600 Fertilizers & Ag Chemicals [Sub42.9541.1842.351.45M0.380.91 
WBBJS&P 600 Specialty Chemicals [Sub Ind]1,0251,0151,0227.87M141.37 
WBFBS&P 600 Metal & Glass Containers [Sub370.2355.9359.51.39M-6.21.70 
WBHBS&P 600 Aluminum [Sub Ind]334.1321.7329.51.4M10.13.16 
WBHDS&P 600 Diversified Metals & Mining [Sub2,3592,2922,337164.0K512.23 
WBHJS&P 600 Steel [Sub Ind]551.8526.1528.71.76M-13.62.50 
WBJDS&P 600 Paper Products [Sub Ind]187.9184.4186.3223.4K0.00.02 
WCBBS&P 600 Aerospace & Defense [Sub Ind]2,7652,6752,6871.27M-732.65 
WCDBS&P 600 Building Products [Sub Ind]4,8274,7194,73210.01M-761.58 
WCFBS&P 600 Construction & Engineering [Sub3,2513,1943,2003.64M-491.49 
WCHBS&P 600 Electrical Components &19,08718,46519,05211.43M1770.94 
WCLBS&P 600 Construction & Farm Machinery &1,8681,8091,8132.86M-432.33 
WCLDS&P 600 Industrial Machinery [Sub Ind]2,4732,4462,4556.43M-180.72 
WCNBS&P 600 Trading Companies & Distributors1,7011,6781,6863.2M-50.30 
WDBBS&P 600 Commercial Printing [Sub Ind]103.4102.0102.6491.8K-0.10.12 
WDBJS&P 600 Environmental & Facilities446.3440.2441.11.58M0.20.05 
WDBLS&P 600 Office Services & Supplies [Sub162.5160.6161.23.94M0.50.28 
WDBNS&P 600 Diversified Support Services308.5304.6305.92.73M0.30.10 
WDBPS&P 600 -Security & Alarm Services351.4341.1349.307.02.05 
WDDBS&P 600 Human Resource &221.9215.1217.911.63M0.60.29 
WDDDS&P 600 Research & Consulting Services335.3325.5327.84.25M-0.10.02 
WEBBS&P 600 Air Freight & Logistics [Sub899.0839.9890.01.74M48.85.80 
WEDBS&P 600 Airlines [Sub Ind]524.2500.3500.929.25M-14.42.79 
WFBBS&P 600 Auto Parts & Equipment [Sub Ind]164.4161.1161.610.3M0.00.01 
WFDBS&P 600 Automobile Manufacturers [Sub187.6178.1183.6751.3K4.32.37 
WGBBS&P 600 Consumer Electronics [Sub Ind]39.9138.7339.77860.6K0.792.03 
WGBDS&P 600 Home Furnishings [Sub Ind]319.1312.3312.75.22M-4.41.39 
WGBFS&P 600 Homebuilding [Sub Ind]2,2662,2332,2354.35M-100.44 
WGBJS&P 600 Housewares & Specialties [Sub45.7944.1044.7801.583.66 
WGDBS&P 600 Leisure Products [Sub Ind]299.9292.0299.23.22M5.61.91 
WGFBS&P 600 Apparel319.7313.9315.412.27M0.90.27 
WGFDS&P 600 Footwear [Sub Ind]3,0612,9943,0201.93M-50.16 
WHBBS&P 600 Casinos & Gaming [Sub Ind]1,8961,8651,8937.51M150.81 
WHBDS&P 600 Hotels46.7745.8146.2500.400.87 
WHBHS&P 600 Restaurants [Sub Ind]1,6971,6471,65411.22M-402.36 
WHDBS&P 600 Education Services [Sub Ind]98.9296.7498.823.4M1.921.98 
WHDDS&P 600 Specialized Consumer Services36.5236.0836.188.69M0.040.11 
WIG134,215132,483133,3070-6400.48 
WIGT3,6743,6273,6500-160.45 
WJBB103.2101.6102.71.52M0.70.66 
WJHBS&P 600 Apparel Retail [Sub Ind]512.6502.9506.69.51M3.30.65 
WJHHS&P 600 Specialty Stores [Sub Ind]643.5628.3629.95.44M-6.81.06 
WJHJS&P 600 Automotive Retail [Sub Ind]674.5659.5667.26.43M2.80.42 
WKBDS&P 600 Food Distributors [Sub Ind]684.3668.0680.11.15M-3.60.53 
WKBFS&P 600 Food Retail [Sub Ind]34.9233.4433.693.06M-0.381.12 
WLDBS&P 600 Agricultural Products [Sub Ind]193.9189.8192.9302.8K2.21.13 
WLDFS&P 600 Packaged Foods & Meats [Sub Ind]1,0531,0331,0409.4M30.33 
WLFBS&P 600 Tobacco [Sub Ind]29.2528.7529.25196.8K0.451.56 
WMBBS&P 600 Household Products [Sub Ind]223.9220.2223.52.6M2.61.18 
WMDBS&P 600 Personal Products [Sub Ind]5,6615,5895,635489.8K160.29 
WNBBS&P 600 Health Care Equipment [Sub Ind]3,8233,7573,78622.65M-641.67 
WNBDS&P 600 Health Care Supplies [Sub Ind]2,6222,5912,5978.43M-210.81 
WNDBS&P 600 Health Care Distributors [Sub296.0285.7293.21.45M-1.60.55 
WNDCS&P 600 Health Care Services [Sub Ind]1,3501,3251,3347.99M100.74 
WNDDS&P 600 Health Care Facilities [Sub Ind]118.9117.4118.95.56M0.70.63 
WNDFS&P 600 Managed Health Care [Sub Ind]115.7112.5115.001.91.67 
WNFBS&P 600 Health Care Technology [Sub Ind]60.6458.5159.3110.96M0.781.33 
WOBBS&P 600 Biotechnology [Sub Ind]2,7102,6672,68324.75M-311.14 
WODBS&P 600 Pharmaceuticals [Sub Ind]12,13811,97112,04019.59M-860.71 
WOFBS&P 600 Life Sciences Tools & Services44.6343.4143.653.14M-0.601.36 
WPBCS&P 600 Regional Banks [Sub Ind]173.5172.4172.929.45M-0.70.41 
WQBHS&P 600 Specialized Finance [Sub Ind]134.2131.1131.9728.5K-1.20.86 
WQDBS&P 600 Consumer Finance [Sub Ind]6,4926,4176,4663.66M410.64 
WQFBS&P 600 Asset Management & Custody Banks142.7139.2140.35.78M-2.21.53 
WQFDS&P 600 Investment Banking & Brokerage1,1401,1191,1326.94M70.59 
WRBBS&P 600 Insurance Brokers [Sub Ind]66.1862.8565.4103.104.98 
WRBDS&P 600 Life & Health Insurance [Sub213.7211.0211.64.31M-1.50.69 
WRBFS&P 600-Multi-Line Insurance [Sub Ind]301.3298.2301.3124.3K1.40.47 
WRBHS&P 600 Property & Casualty Insurance1,4531,4421,4533.65M70.48 
WTDBS&P 600 IT Consulting & Other Services248.7243.8245.34.2M1.50.62 
WTFBS&P 600 Application Software [Sub Ind]2,4722,4192,47189.81M692.86 
WTFDS&P 600 Systems Software [Sub Ind]3,4943,4313,4936.59M802.35 
WUBDS&P 600 Communications Equipment [Sub131.6126.8131.111.29M3.42.68 
WUFBS&P 600 Electronic Equipment &1,4151,3851,3895.6M-191.34 
WUFCS&P 600 Electronic Components [Sub Ind]400.0382.4399.57.4M18.14.73 
WUFDS&P 600 Electronic Manufacturing2,6932,5182,6612.22M1264.97 
WUFFS&P 600 Technology Distributors [Sub867.1847.3863.7705.0K10.01.17 
WVBBS&P 600 Semiconductor Equipment [Sub1,2451,2241,23917.47M-50.42 
WVBDS&P 600 Semiconductors [Sub Ind]3,1262,9963,1259.14M1294.32 
WWBBS&P 600 Alternative Carriers [Sub Ind]176.2168.5174.819.64M6.13.63 
WWBDS&P 600 Integrated4.9304.8404.9002.68M0.0400.82 
WWDBS&P 600 Wireless70.5568.8970.521.63M1.392.01 
WXBBS&P 600 Electric Utilities [Sub Ind]128.5126.0128.52.18M2.11.67 
WXDBS&P 600 Gas Utilities [Sub Ind]932.2922.0929.71.97M0.20.02 
WXFBS&P 600 Multi-Utilities [Sub Ind]206.8203.6206.7563.7K2.00.97 
WXHBS&P 600 Water Utilities [Sub Ind]3,0773,0273,0731.84M220.72 
WYBS&P 600 Utilities [Industry Group]1,1491,1381,1497.22M70.62 
WYBBS&P 600 Electric Utilities [Industry]128.5126.0128.52.18M2.11.67 
WYBDS&P 600 Gas Utilities [Industry]932.2922.0929.71.97M0.20.02 
WYBFS&P 600 Multi Utilities [Industry]206.8203.6206.7563.7K2.00.97 
WYBHS&P 600 Water Utilities [Industry]3,0773,0273,0731.84M220.72 
WYHBS&P 600 Utilities [Sector]1,1491,1371,1497.22M70.62 

MEMBER LOGIN

216.73.216.251
United States

GLOBAL INDICES

CodeLastChange
COMP24,0163771.6
DJI48,5791150.2
SP5007,041180.3
INDS12,8631421.1
CAC8,263-120.1
DAX24,154880.4
NKY59,5181,3842.4
HSI26,3944471.7
OBX1,970-20.1
AORD9,174-80.1
TWII37,1324101.1
JKSE7,621-20.0
STI5,008-130.3
ATX5,865-170.3
NZD13,066-110.1
BEL5,48480.2
BVSP196,819-9190.5