EODData

List of Symbols for: INDEX

CodeNameHighLowCloseVolumeChange 
W0BS&P 600 Telecommunication Services4.6804.5704.58013.78M-0.1002.14 
W0BBS&P 600 Diversified Telcomm Services7.9507.7107.73012.02M-0.2302.89 
W0BDS&P 600 Wireless Telcomm Services66.8966.1866.781.77M0.210.32 
W0HBS&P 600 Telcomm Services [Sector]3.3403.2903.30040.78M-0.0200.60 
W2BS&P 600 Energy [Industry Group]461.0453.3457.269.48M5.51.22 
W2BBS&P 600 Energy Equipment & Services179.7175.8178.636.57M1.81.03 
W2BDS&P 600 Oil630.9621.1623.532.91M8.51.39 
W2HBS&P 600 Energy [Sector]461.0452.7457.269.48M5.51.22 
W3BS&P 600 Materials [Industry Group]991.0975.8979.225.83M-9.00.91 
W3BBS&P 600 Chemicals [Industry]410.9404.8407.116.45M-0.80.19 
W3BFS&P 600 Containers & Packaging446.0441.9442.64.95M-2.90.66 
W3BHS&P 600 Metals & Mining [Industry]1,1661,1321,1363.93M-403.37 
W3BJS&P 600 Paper & Forest Products387.6375.6376.2502.6K-2.40.64 
W3HBS&P 600 Materials [Sector]991.0975.8979.225.83M-9.00.91 
W4BS&P 600 Capital Goods [Industry Group]3,6293,5373,54534.94M-1153.15 
W4BBS&P 600 Aerospace & Defense [Industry]2,4132,3452,3492.16M-963.92 
W4BDS&P 600 Building Products [Industry]4,5464,4044,4267.25M-1262.77 
W4BFS&P 600 Construction & Engineering2,8762,7792,7894.84M-1334.54 
W4BHS&P 600 Electrical Equipment [Industry]10,0929,3539,3775.98M-8598.39 
W4BLS&P 600 Machinery [Industry]2,4802,4222,4308.62M-592.36 
W4BNS&P 600 Trading Companies & Distributors1,6551,6331,6376.09M-130.77 
W4DS&P 600 Commercial &956.1939.4941.830.61M-8.60.91 
W4DBS&P 600 Commercial Services & Supplies751.2734.8736.316.82M-18.02.39 
W4DDS&P 600 Professional Services [Industry]427.8417.0423.713.78M4.91.17 
W4FS&P 600 Transportation [Industry Group]1,8601,8271,83770.87M-170.93 
W4FBS&P 600 Air Freight & Logistics773.4742.6769.91.4M-1.40.18 
W4FDS&P 600 Airlines [Industry]483.9473.6478.233.53M-6.61.37 
W4FHS&P 600 Road & Rail [Industry]2,5772,5122,52435.78M-240.95 
W4HBS&P 600 Industrials [Sector]2,6142,5592,564136.42M-642.43 
W5BS&P 600 Automobiles & Components310.3303.4306.89.8M-3.21.02 
W5BBS&P 600 Auto Components [Industry]174.2170.3172.18.67M-1.91.09 
W5BDS&P 600 Automobiles [Industry]186.3180.0186.21.13M1.00.55 
W5CDS&P 600 Consumer Discretionary [Sector]965.2945.5948.2113.66M-10.91.14 
W5DS&P 600 Consumer Durables & Apparel984.7958.8960.328.69M-19.21.96 
W5DBS&P 600 Household Durables [Industry]970.3944.4946.813.6M-17.71.83 
W5DDS&P 600 Leisure Equipment & Products275.1267.8268.41.84M-6.62.41 
W5DFS&P 600 Textiles836.1806.8809.213.25M-18.42.22 
W5FS&P 600 Consumer Services [Industry1,2241,1981,20046.8M-181.46 
W5FBS&P 600 Hotels Restaurants & Leisure1,1591,1291,13030.46M-242.08 
W5FDS&P 600 Diversified Consumer Services212.2208.8209.316.34M-1.30.62 
W5JS&P 600 Retailing [Industry Group]831.5815.0821.328.37M-0.50.06 
W5JB100.8198.5299.702.23M0.540.54 
W5JFS&P 600 Multiline Retail [Industry]78.5375.7377.316.15M0.660.86 
W5JHS&P 600 Specialty Retail [Industry]893.5876.0882.119.98M-2.50.28 
W6BS&P 600 Food & Staples Retailing1,2081,1841,1868.05M80.70 
W6BBS&P 600 Food & Staples Retailing1,2081,1841,1868.05M80.70 
W6DS&P 600 Food Beverage & Tobacco2,0852,0482,05010.27M-251.20 
W6DBS&P 600 Beverages [Ind]83.7281.7881.811.31M-2.633.11 
W6DDS&P 600 Food Products [Industry]1,8361,8011,8038.79M-191.05 
W6DFS&P 600 Tobacco [Industry]29.8229.3729.74159.5K0.411.40 
W6FS&P 600 Household & Personal Products2,3632,2952,3203.53M-170.75 
W6FBS&P 600 Household Products [Industry]221.7213.7216.22.54M-3.81.74 
W6FDS&P 600 Personal Products [Industry]5,4435,2805,416996.0K1041.97 
W6HBS&P 600 Consumer Staples [Sector]2,2712,2342,23621.84M-130.60 
W7BS&P 600 Health Care Equipment & Services1,8041,7771,77937.49M-140.79 
W7BBS&P 600 Health Care Equipment & Supplies3,5953,5393,54614.63M-220.61 
W7BDS&P 600 Health Care Providers & Services1,5911,5601,56215.6M-211.31 
W7BFS&P 600 Health Care Technology58.5756.8458.247.26M1.182.07 
W7DS&P 600 Pharmaceuticals3,7063,6453,65276.15M-501.34 
W7DBS&P 600 Biotechnology [Industry]2,4442,3942,40658.02M-371.50 
W7DDS&P 600 Pharmaceuticals [Industry]11,30011,11311,14015.83M-1301.15 
W7DFS&P 600 Life Sciences Tools & Services41.6240.5640.652.3M-0.310.76 
W7HBS&P 600 Health Care [Sector]2,9472,9022,906113.63M-311.05 
W8BS&P 600 Banks [Industry Group]665.3658.6664.525.71M0.90.13 
W8BBS&P 600 Commercial Banks [Industry]724.8717.6724.025.71M1.00.13 
W8DS&P 600 Diversified Financials [Industry6,1076,0286,06656.92M-60.11 
W8DBS&P 600 Diversified Financial Services214.5211.5212.40-1.00.45 
W8DDS&P 600 Consumer Finance [Industry]5,8105,6985,7503.45M-220.38 
W8DFS&P 600 Capital Markets [Industry]641.6631.7637.710.02M1.20.19 
W8FS&P 600 Insurance [Industry Group]1,0471,0311,0409.94M40.42 
W8FBS&P 600 Insurance [Industry]1,0471,0311,0409.94M40.42 
W8HBS&P 600 Financials [Sector]1,2421,2271,23792.57M10.07 
W9BS&P 600 Software & Services [Industry2,5712,4952,515156.25M80.32 
W9BDS&P 600 IT Services [Industry]1,1771,1471,15811.79M-10.08 
W9BFS&P 600 Software [Industry]2,2912,2182,235144.46M90.40 
W9DS&P 600 Technology Hardware & Equipment1,0541,0201,02122.41M-403.81 
W9DBS&P 600 Communications Equipment236.9228.0228.49.36M-10.34.32 
W9DDS&P 600 Computers & Peripherals52.6349.6850.181.07M-1.993.81 
W9DFS&P 600 Electronic Equipment1,2691,2291,23011.98M-463.57 
W9FS&P 600 Semiconductors & Equipment2,2762,1922,19524.49M-1165.03 
W9FBS&P 600 Semiconductor & Semiconductor2,2762,1922,19524.49M-1165.03 
W9HBS&P 600 Information Technology [Sector]1,6491,5971,600203.16M-503.05 
WABBS&P 600 Oil & Gas Drilling [Sub Ind]10.3010.0510.239.07M0.171.69 
WABDS&P 600 Oil & Gas Equipment & Services216.1211.6214.827.5M1.60.76 
WADDS&P 600 Oil & Gas Exploration &282.4275.4278.923.52M5.62.04 
WADHS&P 600 Oil & Gas Storage &353.3345.7346.702.10.62 
WADJS&P 600 Coal & Consumable Fuels [Sub51.2649.5349.654.39M-0.621.23 
WBBBS&P 600 Commodity Chemicals [Sub Ind]5.7005.6105.680435.6K-0.0100.18 
WBBDS&P 600 Diversified Chemicals [Sub Ind]153.8146.1153.14.02M5.83.90 
WBBFS&P 600 Fertilizers & Ag Chemicals [Sub38.2637.0037.733.53M0.531.42 
WBBJS&P 600 Specialty Chemicals [Sub Ind]972.4957.9962.08.47M-5.40.55 
WBFBS&P 600 Metal & Glass Containers [Sub376.1360.7363.31.54M-10.42.77 
WBHBS&P 600 Aluminum [Sub Ind]257.1250.0250.91.61M-8.53.26 
WBHDS&P 600 Diversified Metals & Mining [Sub2,0671,9661,974179.6K-1045.02 
WBHJS&P 600 Steel [Sub Ind]585.3569.6571.72.14M-16.92.87 
WBJDS&P 600 Paper Products [Sub Ind]182.8177.2177.4502.6K-1.10.64 
WCBBS&P 600 Aerospace & Defense [Sub Ind]2,4132,3452,3492.16M-963.92 
WCDBS&P 600 Building Products [Sub Ind]4,5464,4044,4267.25M-1262.77 
WCFBS&P 600 Construction & Engineering [Sub2,8762,7792,7894.84M-1334.54 
WCHBS&P 600 Electrical Components &17,07015,81915,8605.98M-1,4528.39 
WCLBS&P 600 Construction & Farm Machinery &1,8151,7751,7851.08M-361.96 
WCLDS&P 600 Industrial Machinery [Sub Ind]2,3702,3092,3166.63M-612.58 
WCNBS&P 600 Trading Companies & Distributors1,6551,6331,6376.09M-130.77 
WDBBS&P 600 Commercial Printing [Sub Ind]102.4100.2100.9422.1K-1.61.54 
WDBJS&P 600 Environmental & Facilities426.9415.4418.12.84M-0.70.16 
WDBLS&P 600 Office Services & Supplies [Sub155.2150.3151.98.12M-10.06.15 
WDBNS&P 600 Diversified Support Services289.0280.4281.23.06M-7.82.69 
WDBPS&P 600 -Security & Alarm Services342.1334.4336.90-3.51.03 
WDDBS&P 600 Human Resource &214.0206.6211.48.42M4.12.00 
WDDDS&P 600 Research & Consulting Services319.6311.2313.92.89M-3.10.98 
WEBBS&P 600 Air Freight & Logistics [Sub773.4742.6769.91.4M-1.40.18 
WEDBS&P 600 Airlines [Sub Ind]483.9473.6478.233.53M-6.61.37 
WFBBS&P 600 Auto Parts & Equipment [Sub Ind]160.9157.3158.98.67M-1.81.09 
WFDBS&P 600 Automobile Manufacturers [Sub186.3180.0186.21.13M1.00.55 
WGBBS&P 600 Consumer Electronics [Sub Ind]37.5236.0036.03794.0K-1.263.38 
WGBDS&P 600 Home Furnishings [Sub Ind]308.4297.0297.92.36M-7.52.45 
WGBFS&P 600 Homebuilding [Sub Ind]2,2102,1552,1655.88M-341.54 
WGBJS&P 600 Housewares & Specialties [Sub38.1436.1436.560-0.952.53 
WGDBS&P 600 Leisure Products [Sub Ind]286.3278.7279.31.84M-6.92.41 
WGFBS&P 600 Apparel298.0288.1288.811.37M-6.42.18 
WGFDS&P 600 Footwear [Sub Ind]2,7842,6772,6881.87M-642.32 
WHBBS&P 600 Casinos & Gaming [Sub Ind]1,8591,8141,8248.57M-261.43 
WHBDS&P 600 Hotels45.2544.0544.5100.170.38 
WHBHS&P 600 Restaurants [Sub Ind]1,5731,5021,5039.89M-664.23 
WHDBS&P 600 Education Services [Sub Ind]100.8699.1999.503.25M-0.070.07 
WHDDS&P 600 Specialized Consumer Services34.4533.6933.9413.09M-0.481.39 
WIG121,044120,169120,9440-2500.21 
WIGT3,3103,2833,3070-60.18 
WILS0.00000.00000.000000.00000.00 
WJBB100.8198.5299.702.23M0.540.54 
WJHBS&P 600 Apparel Retail [Sub Ind]470.3455.2458.39.03M-6.71.43 
WJHHS&P 600 Specialty Stores [Sub Ind]635.1616.7622.65.22M-5.10.80 
WJHJS&P 600 Automotive Retail [Sub Ind]660.9648.0660.95.73M7.31.12 
WKBDS&P 600 Food Distributors [Sub Ind]686.8664.6664.62.34M3.70.56 
WKBFS&P 600 Food Retail [Sub Ind]34.3331.6033.655.51M2.839.18 
WLDBS&P 600 Agricultural Products [Sub Ind]198.8192.9193.1264.9K-4.82.44 
WLDFS&P 600 Packaged Foods & Meats [Sub Ind]1,0271,0081,0108.53M-100.94 
WLFBS&P 600 Tobacco [Sub Ind]29.8229.3729.74159.5K0.411.40 
WMBBS&P 600 Household Products [Sub Ind]221.7213.7216.22.54M-3.81.74 
WMDBS&P 600 Personal Products [Sub Ind]5,4435,2805,416996.0K1041.97 
WNBBS&P 600 Health Care Equipment [Sub Ind]3,5933,5293,54010.09M-230.64 
WNBDS&P 600 Health Care Supplies [Sub Ind]2,4602,4182,4244.54M-140.56 
WNDBS&P 600 Health Care Distributors [Sub271.0263.6265.9977.4K0.50.18 
WNDCS&P 600 Health Care Services [Sub Ind]1,2841,2511,2537.8M-241.89 
WNDDS&P 600 Health Care Facilities [Sub Ind]115.3113.3113.95.05M-1.10.91 
WNDFS&P 600 Managed Health Care [Sub Ind]110.1107.5108.30-0.60.59 
WNFBS&P 600 Health Care Technology [Sub Ind]58.5756.8458.247.26M1.182.07 
WOBBS&P 600 Biotechnology [Sub Ind]2,4442,3942,40658.02M-371.50 
WODBS&P 600 Pharmaceuticals [Sub Ind]11,30011,11311,14015.83M-1301.15 
WOFBS&P 600 Life Sciences Tools & Services41.6240.5640.652.3M-0.310.76 
WPBCS&P 600 Regional Banks [Sub Ind]163.1161.4162.925.71M0.20.13 
WQBHS&P 600 Specialized Finance [Sub Ind]122.7119.8120.0563.0K-1.21.01 
WQDBS&P 600 Consumer Finance [Sub Ind]5,8105,6985,7503.45M-220.38 
WQFBS&P 600 Asset Management & Custody Banks130.0127.8128.55.0M-1.41.07 
WQFDS&P 600 Investment Banking & Brokerage927.4910.0925.24.44M8.60.93 
WRBBS&P 600 Insurance Brokers [Sub Ind]63.9261.4463.6401.342.15 
WRBDS&P 600 Life & Health Insurance [Sub212.5207.3209.15.76M1.00.46 
WRBFS&P 600-Multi-Line Insurance [Sub Ind]289.4285.5288.7179.0K1.50.52 
WRBHS&P 600 Property & Casualty Insurance1,3911,3731,3853.03M60.46 
WTDBS&P 600 IT Consulting & Other Services243.5234.3240.94.26M5.12.15 
WTFBS&P 600 Application Software [Sub Ind]2,3682,2922,307138.2M110.48 
WTFDS&P 600 Systems Software [Sub Ind]3,2743,1753,2146.26M20.08 
WUBDS&P 600 Communications Equipment [Sub117.5113.1113.39.36M-5.14.32 
WUFBS&P 600 Electronic Equipment &1,3391,2901,2936.4M-483.61 
WUFCS&P 600 Electronic Components [Sub Ind]327.6320.4321.02.89M-9.12.75 
WUFDS&P 600 Electronic Manufacturing2,3332,2262,2261.51M-1436.02 
WUFFS&P 600 Technology Distributors [Sub805.5772.7804.81.18M26.13.35 
WVBBS&P 600 Semiconductor Equipment [Sub1,1331,0871,08918.13M-706.00 
WVBDS&P 600 Semiconductors [Sub Ind]2,6612,5642,5706.36M-963.61 
WWBBS&P 600 Alternative Carriers [Sub Ind]134.8129.8130.210.64M-4.63.43 
WWBDS&P 600 Integrated3.8103.7003.7701.37M0.0000.00 
WWDBS&P 600 Wireless66.8966.1866.781.77M0.210.32 
WXBBS&P 600 Electric Utilities [Sub Ind]126.3124.3124.72.02M-0.70.57 
WXDBS&P 600 Gas Utilities [Sub Ind]893.3881.3890.71.37M5.20.59 
WXFBS&P 600 Multi-Utilities [Sub Ind]197.8195.5197.1530.1K1.10.56 
WXHBS&P 600 Water Utilities [Sub Ind]3,0673,0033,0601.14M672.23 
WYBS&P 600 Utilities [Industry Group]1,1211,1081,1165.71M60.53 
WYBBS&P 600 Electric Utilities [Industry]126.3124.3124.72.02M-0.70.57 
WYBDS&P 600 Gas Utilities [Industry]893.3881.3890.71.37M5.20.59 
WYBFS&P 600 Multi Utilities [Industry]197.8195.5197.1530.1K1.10.56 
WYBHS&P 600 Water Utilities [Industry]3,0673,0033,0601.14M672.23 
WYHBS&P 600 Utilities [Sector]1,1211,1081,1165.71M60.53 

MEMBER LOGIN

216.73.216.88
United States

GLOBAL INDICES

CodeLastChange
COMP21,408-5222.4
DJI45,960-4691.0
SP5006,477-1151.7
INDS11,890-1701.4
CAC7,769-771.0
DAX22,613-3441.5
NKY53,604-1460.3
HSI24,856-4801.9
OBX1,94380.4
AORD8,727-190.2
TWII33,338-1010.3
JKSE7,164-1381.9
STI4,888-170.3
ATX5,367-380.7
NZD12,977480.4
BEL5,006-470.9
BVSP182,733-2,6921.5