EODData

List of Symbols for: INDEX

CodeNameHighLowCloseVolumeChange 
W0BS&P 600 Telecommunication Services4.5404.4004.46017.14M0.0300.68 
W0BBS&P 600 Diversified Telcomm Services7.5907.3407.44013.66M0.0901.22 
W0BDS&P 600 Wireless Telcomm Services67.8065.6766.803.47M-0.691.02 
W0HBS&P 600 Telcomm Services [Sector]3.2703.2003.23039.34M0.0100.31 
W2BS&P 600 Energy [Industry Group]420.6412.8419.869.14M1.40.34 
W2BBS&P 600 Energy Equipment & Services169.7166.3169.039.6M0.50.29 
W2BDS&P 600 Oil557.3547.1556.829.54M2.10.39 
W2HBS&P 600 Energy [Sector]420.7412.8419.869.14M1.40.34 
W3BS&P 600 Materials [Industry Group]960.1937.5940.933.47M-7.10.74 
W3BBS&P 600 Chemicals [Industry]395.1386.0387.220.69M-1.40.36 
W3BFS&P 600 Containers & Packaging446.6441.8442.25.73M-4.20.95 
W3BHS&P 600 Metals & Mining [Industry]1,1331,0861,0976.65M-232.05 
W3BJS&P 600 Paper & Forest Products405.0387.5387.5395.6K-4.41.12 
W3HBS&P 600 Materials [Sector]960.2937.4940.933.47M-7.10.74 
W4BS&P 600 Capital Goods [Industry Group]3,5993,4943,52444.29M-290.82 
W4BBS&P 600 Aerospace & Defense [Industry]2,4512,3462,3591.76M-532.18 
W4BDS&P 600 Building Products [Industry]4,5014,3884,4428.17M150.33 
W4BFS&P 600 Construction & Engineering2,8902,7952,8164.52M-230.80 
W4BHS&P 600 Electrical Equipment [Industry]9,5579,1249,2639.35M370.40 
W4BLS&P 600 Machinery [Industry]2,4712,3802,39811.98M-381.57 
W4BNS&P 600 Trading Companies & Distributors1,5831,5641,5768.51M20.15 
W4DS&P 600 Commercial &972.0955.4960.831.63M-2.60.27 
W4DBS&P 600 Commercial Services & Supplies771.4758.0763.918.54M-0.60.07 
W4DDS&P 600 Professional Services [Industry]426.6418.6419.213.08M-2.80.66 
W4FS&P 600 Transportation [Industry Group]1,7451,7001,71642.38M-70.42 
W4FBS&P 600 Air Freight & Logistics758.7726.2728.72.5M-16.02.15 
W4FDS&P 600 Airlines [Industry]453.7439.3445.129.62M-3.50.78 
W4FHS&P 600 Road & Rail [Industry]2,4182,3192,3639.96M-10.03 
W4HBS&P 600 Industrials [Sector]2,5952,5302,548118.29M-170.67 
W5BS&P 600 Automobiles & Components301.0294.6296.79.36M-1.70.55 
W5BBS&P 600 Auto Components [Industry]168.5164.8165.98.84M-1.10.63 
W5BDS&P 600 Automobiles [Industry]192.5186.3192.0526.6K2.41.26 
W5CDS&P 600 Consumer Discretionary [Sector]964.9950.9954.2138.31M1.20.12 
W5DS&P 600 Consumer Durables & Apparel1004.5985.5993.038.4M3.80.38 
W5DBS&P 600 Household Durables [Industry]998.7982.2989.216.53M5.70.57 
W5DDS&P 600 Leisure Equipment & Products276.0268.2271.82.89M2.20.81 
W5DFS&P 600 Textiles827.5806.1812.518.99M-3.90.48 
W5FS&P 600 Consumer Services [Industry1,2051,1871,19558.58M70.57 
W5FBS&P 600 Hotels Restaurants & Leisure1,1541,1371,14643.45M60.53 
W5FDS&P 600 Diversified Consumer Services205.4202.1203.215.13M1.30.63 
W5JS&P 600 Retailing [Industry Group]838.1821.9825.531.97M-2.40.29 
W5JB100.0397.7598.662.82M-1.371.37 
W5JFS&P 600 Multiline Retail [Industry]84.7281.6281.956.49M-0.090.11 
W5JHS&P 600 Specialty Retail [Industry]896.1877.8882.422.65M-1.30.14 
W6BS&P 600 Food & Staples Retailing1,1751,1551,1745.16M171.46 
W6BBS&P 600 Food & Staples Retailing1,1751,1551,1745.16M171.46 
W6DS&P 600 Food Beverage & Tobacco2,3002,2582,2666.71M-110.48 
W6DBS&P 600 Beverages [Ind]90.8288.3390.77450.7K3.764.32 
W6DDS&P 600 Food Products [Industry]2,0381,9952,0016.12M-170.87 
W6DFS&P 600 Tobacco [Industry]30.0429.6929.99143.7K0.220.74 
W6FS&P 600 Household & Personal Products2,3772,3212,3623.46M251.09 
W6FBS&P 600 Household Products [Industry]226.0219.7223.52.49M1.30.57 
W6FDS&P 600 Personal Products [Industry]5,3095,1665,291971.4K1322.56 
W6HBS&P 600 Consumer Staples [Sector]2,3622,3232,34715.33M120.53 
W7BS&P 600 Health Care Equipment & Services1,7941,7611,77644.82M70.39 
W7BBS&P 600 Health Care Equipment & Supplies3,6023,5323,55017.95M00.01 
W7BDS&P 600 Health Care Providers & Services1,5571,5231,54918.8M161.06 
W7BFS&P 600 Health Care Technology59.3357.4858.398.07M-0.270.46 
W7DS&P 600 Pharmaceuticals3,6483,5673,58157.9M-180.50 
W7DBS&P 600 Biotechnology [Industry]2,4132,3572,37123.94M-40.15 
W7DDS&P 600 Pharmaceuticals [Industry]11,12910,86810,88430.08M-1221.11 
W7DFS&P 600 Life Sciences Tools & Services39.1737.9738.423.88M0.010.03 
W7HBS&P 600 Health Care [Sector]2,9172,8602,875102.72M-20.06 
W8BS&P 600 Banks [Industry Group]657.3644.9648.832.53M-2.10.32 
W8BBS&P 600 Commercial Banks [Industry]716.1702.6706.832.53M-2.30.32 
W8DS&P 600 Diversified Financials [Industry6,0205,9235,93652.77M-80.13 
W8DBS&P 600 Diversified Financial Services214.9211.2211.40-0.80.35 
W8DDS&P 600 Consumer Finance [Industry]5,7045,5885,6053.92M-340.61 
W8DFS&P 600 Capital Markets [Industry]623.9614.0616.612.9M2.90.48 
W8FS&P 600 Insurance [Industry Group]1,0321,0181,0239.11M30.34 
W8FBS&P 600 Insurance [Industry]1,0321,0181,0239.11M30.34 
W8HBS&P 600 Financials [Sector]1,2251,2081,21094.42M-20.17 
W9BS&P 600 Software & Services [Industry2,5532,4822,497123.43M30.11 
W9BDS&P 600 IT Services [Industry]996.1954.7982.06.64M19.01.97 
W9BFS&P 600 Software [Industry]2,3292,2642,275116.79M-30.13 
W9DS&P 600 Technology Hardware & Equipment1019.8987.9993.026.91M-6.80.68 
W9DBS&P 600 Communications Equipment219.9211.7213.87.77M0.50.24 
W9DDS&P 600 Computers & Peripherals49.0047.0948.271.35M0.000.00 
W9DFS&P 600 Electronic Equipment1,2521,2121,21817.79M-131.08 
W9FS&P 600 Semiconductors & Equipment2,1452,0822,10519.87M251.22 
W9FBS&P 600 Semiconductor & Semiconductor2,1452,0822,10519.87M251.22 
W9HBS&P 600 Information Technology [Sector]1,5931,5491,558170.2M30.17 
WABBS&P 600 Oil & Gas Drilling [Sub Ind]9.5809.1709.56020.29M0.3003.24 
WABDS&P 600 Oil & Gas Equipment & Services206.4201.9204.319.3M-1.80.89 
WADDS&P 600 Oil & Gas Exploration &245.9238.2245.621.28M4.31.76 
WADHS&P 600 Oil & Gas Storage &324.2316.1319.50-4.31.33 
WADJS&P 600 Coal & Consumable Fuels [Sub46.9744.7745.523.21M-1.062.28 
WBBBS&P 600 Commodity Chemicals [Sub Ind]5.4905.2005.310395.8K0.0200.38 
WBBDS&P 600 Diversified Chemicals [Sub Ind]129.7120.9124.64.15M-0.90.73 
WBBFS&P 600 Fertilizers & Ag Chemicals [Sub35.5733.8133.823.08M-0.702.03 
WBBJS&P 600 Specialty Chemicals [Sub Ind]946.1925.9927.813.07M-3.10.34 
WBFBS&P 600 Metal & Glass Containers [Sub383.4365.4366.83.09M-12.43.28 
WBHBS&P 600 Aluminum [Sub Ind]290.4269.7272.52.5M-12.14.26 
WBHDS&P 600 Diversified Metals & Mining [Sub1,9871,8791,909253.1K-341.74 
WBHJS&P 600 Steel [Sub Ind]527.4507.8519.23.89M-4.50.86 
WBJDS&P 600 Paper Products [Sub Ind]191.0182.8182.8395.6K-2.11.12 
WCBBS&P 600 Aerospace & Defense [Sub Ind]2,4512,3462,3591.76M-532.18 
WCDBS&P 600 Building Products [Sub Ind]4,5014,3884,4428.17M150.33 
WCFBS&P 600 Construction & Engineering [Sub2,8902,7952,8164.52M-230.80 
WCHBS&P 600 Electrical Components &16,16415,43215,6679.35M620.40 
WCLBS&P 600 Construction & Farm Machinery &1,7781,7031,7301.71M-201.13 
WCLDS&P 600 Industrial Machinery [Sub Ind]2,3662,2742,2899.1M-401.73 
WCNBS&P 600 Trading Companies & Distributors1,5831,5641,5768.51M20.15 
WDBBS&P 600 Commercial Printing [Sub Ind]103.8102.1102.6462.1K-0.30.30 
WDBJS&P 600 Environmental & Facilities466.3450.3451.23.56M-7.51.63 
WDBLS&P 600 Office Services & Supplies [Sub169.3165.5167.18.2M0.20.13 
WDBNS&P 600 Diversified Support Services294.7289.1292.93.93M0.40.14 
WDBPS&P 600 -Security & Alarm Services296.4281.9295.609.23.21 
WDDBS&P 600 Human Resource &206.7200.8201.38.04M-1.80.87 
WDDDS&P 600 Research & Consulting Services334.1325.6330.63.23M-0.90.28 
WEBBS&P 600 Air Freight & Logistics [Sub758.7726.2728.72.5M-16.02.15 
WEDBS&P 600 Airlines [Sub Ind]453.7439.3445.129.62M-3.50.78 
WFBBS&P 600 Auto Parts & Equipment [Sub Ind]155.7152.2153.38.84M-1.00.64 
WFDBS&P 600 Automobile Manufacturers [Sub192.5186.3192.0526.6K2.41.26 
WGBBS&P 600 Consumer Electronics [Sub Ind]39.0936.8736.981.24M-1.754.52 
WGBDS&P 600 Home Furnishings [Sub Ind]311.0305.7308.22.95M0.50.15 
WGBFS&P 600 Homebuilding [Sub Ind]2,2732,2302,2577.28M251.11 
WGBJS&P 600 Housewares & Specialties [Sub44.7342.5742.570-0.841.94 
WGDBS&P 600 Leisure Products [Sub Ind]287.3279.1282.82.89M2.30.81 
WGFBS&P 600 Apparel301.1293.8296.816.77M1.60.56 
WGFDS&P 600 Footwear [Sub Ind]2,6862,5582,5642.22M-732.75 
WHBBS&P 600 Casinos & Gaming [Sub Ind]1,9191,8771,8828.83M-130.69 
WHBDS&P 600 Hotels43.9841.7942.430-1.242.84 
WHBHS&P 600 Restaurants [Sub Ind]1,5571,5291,55420.04M291.91 
WHDBS&P 600 Education Services [Sub Ind]93.7492.2493.441.73M1.261.37 
WHDDS&P 600 Specialized Consumer Services34.9834.2434.3413.4M-0.040.12 
WIG121,602119,481120,4440-4910.41 
WIGT3,3113,2503,2750-170.51 
WILS0.00000.00000.000000.00000.00 
WJBB100.0397.7598.662.82M-1.371.37 
WJHBS&P 600 Apparel Retail [Sub Ind]489.8476.3479.59.35M-4.00.82 
WJHHS&P 600 Specialty Stores [Sub Ind]626.4616.4621.26.49M1.40.23 
WJHJS&P 600 Automotive Retail [Sub Ind]646.7631.9636.86.81M1.20.19 
WKBDS&P 600 Food Distributors [Sub Ind]655.9644.6655.21.46M7.81.20 
WKBFS&P 600 Food Retail [Sub Ind]30.3728.8830.163.54M1.515.27 
WLDBS&P 600 Agricultural Products [Sub Ind]196.6192.0192.9218.2K-2.81.41 
WLDFS&P 600 Packaged Foods & Meats [Sub Ind]1,1541,1291,1325.9M-90.81 
WLFBS&P 600 Tobacco [Sub Ind]30.0429.6929.99143.7K0.220.74 
WMBBS&P 600 Household Products [Sub Ind]226.0219.7223.52.49M1.30.57 
WMDBS&P 600 Personal Products [Sub Ind]5,3095,1665,291971.4K1322.56 
WNBBS&P 600 Health Care Equipment [Sub Ind]3,5933,5143,53310.96M-10.04 
WNBDS&P 600 Health Care Supplies [Sub Ind]2,4782,4272,4436.99M10.05 
WNDBS&P 600 Health Care Distributors [Sub246.9235.4246.91.99M19.78.67 
WNDCS&P 600 Health Care Services [Sub Ind]1,2421,2061,2338.9M121.00 
WNDDS&P 600 Health Care Facilities [Sub Ind]115.6114.2114.96.43M0.60.50 
WNDFS&P 600 Managed Health Care [Sub Ind]106.2102.3105.300.00.00 
WNFBS&P 600 Health Care Technology [Sub Ind]59.3357.4858.398.07M-0.270.46 
WOBBS&P 600 Biotechnology [Sub Ind]2,4132,3572,37123.94M-40.15 
WODBS&P 600 Pharmaceuticals [Sub Ind]11,12910,86810,88430.08M-1221.11 
WOFBS&P 600 Life Sciences Tools & Services39.1737.9738.423.88M0.010.03 
WPBCS&P 600 Regional Banks [Sub Ind]161.1158.1159.032.53M-0.50.32 
WQBHS&P 600 Specialized Finance [Sub Ind]120.1116.4116.6667.5K-1.00.87 
WQDBS&P 600 Consumer Finance [Sub Ind]5,7045,5885,6053.92M-340.61 
WQFBS&P 600 Asset Management & Custody Banks126.5125.1125.24.21M1.51.17 
WQFDS&P 600 Investment Banking & Brokerage872.3852.7860.27.94M2.70.31 
WRBBS&P 600 Insurance Brokers [Sub Ind]67.7365.8866.8000.310.47 
WRBDS&P 600 Life & Health Insurance [Sub197.5193.3193.74.96M-1.40.69 
WRBFS&P 600-Multi-Line Insurance [Sub Ind]289.6283.5285.5300.1K-1.50.52 
WRBHS&P 600 Property & Casualty Insurance1,4101,3911,4032.82M120.86 
WTDBS&P 600 IT Consulting & Other Services234.7229.0230.53.63M-2.51.06 
WTFBS&P 600 Application Software [Sub Ind]2,4192,3492,361111.96M10.04 
WTFDS&P 600 Systems Software [Sub Ind]3,2603,1503,1844.83M-341.05 
WUBDS&P 600 Communications Equipment [Sub109.1105.0106.07.77M0.30.25 
WUFBS&P 600 Electronic Equipment &1,3441,2991,30313.52M-211.62 
WUFCS&P 600 Electronic Components [Sub Ind]314.9306.8308.61.78M-1.20.38 
WUFDS&P 600 Electronic Manufacturing2,2012,1002,1201.69M-120.55 
WUFFS&P 600 Technology Distributors [Sub868.7841.7847.8797.0K-6.90.81 
WVBBS&P 600 Semiconductor Equipment [Sub1,0331,0021,01213.09M131.27 
WVBDS&P 600 Semiconductors [Sub Ind]2,5922,5132,5466.78M291.16 
WWBBS&P 600 Alternative Carriers [Sub Ind]127.7123.0124.711.98M2.01.65 
WWBDS&P 600 Integrated3.7903.6503.7101.68M-0.0401.07 
WWDBS&P 600 Wireless67.8065.6766.803.47M-0.691.02 
WXBBS&P 600 Electric Utilities [Sub Ind]125.3122.9124.72.49M1.81.43 
WXDBS&P 600 Gas Utilities [Sub Ind]919.0905.6912.82.52M9.61.06 
WXFBS&P 600 Multi-Utilities [Sub Ind]198.7196.7198.6695.3K2.71.36 
WXHBS&P 600 Water Utilities [Sub Ind]3,0873,0343,087996.6K571.88 
WYBS&P 600 Utilities [Industry Group]1,1271,1121,1247.77M151.31 
WYBBS&P 600 Electric Utilities [Industry]125.3122.9124.72.49M1.81.43 
WYBDS&P 600 Gas Utilities [Industry]919.0905.6912.82.52M9.61.06 
WYBFS&P 600 Multi Utilities [Industry]198.7196.7198.6695.3K2.71.36 
WYBHS&P 600 Water Utilities [Industry]3,0873,0343,087996.6K571.88 
WYHBS&P 600 Utilities [Sector]1,1271,1121,1247.77M151.31 

MEMBER LOGIN

216.73.216.157
United States

GLOBAL INDICES

CodeLastChange
COMP22,105-2070.9
DJI46,558-1190.3
SP5006,632-400.6
INDS12,131-320.3
CAC7,912-730.9
DAX23,447-1420.6
NKY53,820-6331.2
HSI25,466-2511.0
OBX1,893110.6
AORD8,839-120.1
TWII33,400-1820.5
JKSE7,137-2253.1
STI4,842-130.3
ATX5,263-861.6
NZD13,187-1060.8
BEL5,109-400.8
BVSP177,653-1,6310.9