EODData

List of Symbols for: INDEX

CodeNameHighLowCloseVolumeChange 
W0BS&P 600 Telecommunication Services4.8304.6704.81017.68M0.1503.22 
W0BBS&P 600 Diversified Telcomm Services8.2107.8908.19015.45M0.3204.07 
W0BDS&P 600 Wireless Telcomm Services68.8067.3468.202.23M0.931.38 
W0HBS&P 600 Telcomm Services [Sector]3.3203.2503.31035.99M0.0601.85 
W2BS&P 600 Energy [Industry Group]357.9350.6357.771.02M14.94.35 
W2BBS&P 600 Energy Equipment & Services140.9137.7140.734.42M6.14.54 
W2BDS&P 600 Oil485.6476.4485.636.6M19.54.18 
W2HBS&P 600 Energy [Sector]357.9349.9357.771.02M14.94.35 
W3BS&P 600 Materials [Industry Group]960.9941.8960.828.5M27.22.92 
W3BBS&P 600 Chemicals [Industry]379.9370.0379.417.89M13.33.64 
W3BFS&P 600 Containers & Packaging483.0479.0481.84.83M3.60.74 
W3BHS&P 600 Metals & Mining [Industry]1,2421,2091,2365.55M201.61 
W3BJS&P 600 Paper & Forest Products483.9468.5479.1227.9K11.12.37 
W3HBS&P 600 Materials [Sector]961.0941.8960.828.5M27.22.92 
W4BS&P 600 Capital Goods [Industry Group]3,7683,6833,75743.53M882.41 
W4BBS&P 600 Aerospace & Defense [Industry]2,5162,4342,5151.69M803.29 
W4BDS&P 600 Building Products [Industry]5,1104,9895,0829.91M901.80 
W4BFS&P 600 Construction & Engineering2,9382,8542,9344.2M762.66 
W4BHS&P 600 Electrical Equipment [Industry]9,6299,1969,52010.71M2302.47 
W4BLS&P 600 Machinery [Industry]2,5002,4382,49112.42M642.66 
W4BNS&P 600 Trading Companies & Distributors1,6991,6751,6924.61M261.53 
W4DS&P 600 Commercial &1,1061,0861,10020.91M171.57 
W4DBS&P 600 Commercial Services & Supplies815.5800.8812.112.58M13.41.68 
W4DDS&P 600 Professional Services [Industry]549.1538.7545.08.33M7.51.39 
W4FS&P 600 Transportation [Industry Group]2,0671,9722,05140.14M1065.47 
W4FBS&P 600 Air Freight & Logistics1,0711,0201,0611.32M464.48 
W4FDS&P 600 Airlines [Industry]529.0512.5528.225.09M21.44.22 
W4FHS&P 600 Road & Rail [Industry]2,8922,7412,86613.3M1565.77 
W4HBS&P 600 Industrials [Sector]2,7972,7352,787104.58M682.51 
W5BS&P 600 Automobiles & Components356.6338.0355.018.56M19.65.84 
W5BBS&P 600 Auto Components [Industry]197.9187.4196.918.03M11.05.89 
W5BDS&P 600 Automobiles [Industry]273.9262.2273.7531.0K12.94.93 
W5CDS&P 600 Consumer Discretionary [Sector]1,0811,0531,076156.09M312.99 
W5DS&P 600 Consumer Durables & Apparel1,1301,1001,12261.62M312.81 
W5DBS&P 600 Household Durables [Industry]1,1461,1131,13413.71M262.37 
W5DDS&P 600 Leisure Equipment & Products289.9279.5289.93.83M11.13.97 
W5DFS&P 600 Textiles891.6865.8887.744.08M34.84.08 
W5FS&P 600 Consumer Services [Industry1,2441,2171,23941.72M262.13 
W5FBS&P 600 Hotels Restaurants & Leisure1,1981,1671,18938.0M191.62 
W5FDS&P 600 Diversified Consumer Services211.6205.5211.43.72M6.63.20 
W5JS&P 600 Retailing [Industry Group]981.1961.0978.434.18M26.62.80 
W5JB113.8110.0113.62.45M3.73.34 
W5JFS&P 600 Multiline Retail [Industry]100.1797.4299.496.14M2.362.43 
W5JHS&P 600 Specialty Retail [Industry]1,0511,0291,04725.59M282.77 
W6BS&P 600 Food & Staples Retailing1,1381,0941,1254.18M292.64 
W6BBS&P 600 Food & Staples Retailing1,1381,0941,1254.18M292.64 
W6DS&P 600 Food Beverage & Tobacco2,2992,2612,29711.0M281.22 
W6DBS&P 600 Beverages [Ind]86.1583.8486.15277.4K1.041.22 
W6DDS&P 600 Food Products [Industry]2,0331,9992,03110.59M251.23 
W6DFS&P 600 Tobacco [Industry]31.0930.3331.07131.9K0.331.07 
W6FS&P 600 Household & Personal Products2,3542,3232,3503.16M281.21 
W6FBS&P 600 Household Products [Industry]222.7218.7222.42.13M3.21.44 
W6FDS&P 600 Personal Products [Industry]5,2975,2115,2691.03M300.57 
W6HBS&P 600 Consumer Staples [Sector]2,3392,2932,33118.34M371.62 
W7BS&P 600 Health Care Equipment & Services2,0191,9852,01137.99M160.80 
W7BBS&P 600 Health Care Equipment & Supplies4,1604,0734,13216.69M200.49 
W7BDS&P 600 Health Care Providers & Services1,6611,6351,66016.06M231.40 
W7BFS&P 600 Health Care Technology73.8171.7173.385.23M0.030.04 
W7DS&P 600 Pharmaceuticals4,1494,0334,13741.76M1002.49 
W7DBS&P 600 Biotechnology [Industry]2,7072,6122,69923.38M803.05 
W7DDS&P 600 Pharmaceuticals [Industry]12,28212,10512,23716.09M1331.10 
W7DFS&P 600 Life Sciences Tools & Services65.0262.4964.872.29M2.674.29 
W7HBS&P 600 Health Care [Sector]3,2983,2353,28779.75M541.67 
W8BS&P 600 Banks [Industry Group]713.8684.1712.445.43M36.05.32 
W8BBS&P 600 Commercial Banks [Industry]777.7745.3776.245.43M39.25.32 
W8DS&P 600 Diversified Financials [Industry6,6106,4896,57646.41M1141.77 
W8DBS&P 600 Diversified Financial Services218.8215.0218.304.11.90 
W8DDS&P 600 Consumer Finance [Industry]5,8695,7415,8363.39M1202.09 
W8DFS&P 600 Capital Markets [Industry]734.0716.3727.613.03M14.11.98 
W8FS&P 600 Insurance [Industry Group]1,1221,1091,1199.27M110.99 
W8FBS&P 600 Insurance [Industry]1,1221,1091,1199.27M110.99 
W8HBS&P 600 Financials [Sector]1,3371,2961,333101.11M433.35 
W9BS&P 600 Software & Services [Industry2,6772,6142,654103.39M431.63 
W9BDS&P 600 IT Services [Industry]920.9894.5910.94.47M17.21.93 
W9BFS&P 600 Software [Industry]2,4842,4232,46298.91M391.59 
W9DS&P 600 Technology Hardware & Equipment1,0801,0381,07126.54M312.94 
W9DBS&P 600 Communications Equipment189.6183.4188.110.25M2.51.36 
W9DDS&P 600 Computers & Peripherals50.2748.4149.721.64M0.450.91 
W9DFS&P 600 Electronic Equipment1,4261,3631,41314.65M463.36 
W9FS&P 600 Semiconductors & Equipment2,1672,0862,15725.77M944.55 
W9FBS&P 600 Semiconductor & Semiconductor2,1672,0862,15725.77M944.55 
W9HBS&P 600 Information Technology [Sector]1,6551,6041,644155.7M493.05 
WABBS&P 600 Oil & Gas Drilling [Sub Ind]7.5407.3907.47019.34M0.2503.46 
WABDS&P 600 Oil & Gas Equipment & Services174.4169.7174.415.08M8.24.96 
WADDS&P 600 Oil & Gas Exploration &196.4191.4195.025.87M8.74.64 
WADHS&P 600 Oil & Gas Storage &288.2282.6286.505.41.92 
WADJS&P 600 Coal & Consumable Fuels [Sub48.6646.7448.664.74M2.214.76 
WBBBS&P 600 Commodity Chemicals [Sub Ind]5.5205.4105.500224.9K0.1001.85 
WBBDS&P 600 Diversified Chemicals [Sub Ind]116.1107.8114.84.14M6.66.09 
WBBFS&P 600 Fertilizers & Ag Chemicals [Sub38.3937.1738.333.23M1.253.37 
WBBJS&P 600 Specialty Chemicals [Sub Ind]904.7879.5903.710.29M32.03.67 
WBFBS&P 600 Metal & Glass Containers [Sub529.8515.6526.71.71M12.82.49 
WBHBS&P 600 Aluminum [Sub Ind]271.1259.3265.62.61M4.71.81 
WBHDS&P 600 Diversified Metals & Mining [Sub2,0962,0562,093219.7K502.44 
WBHJS&P 600 Steel [Sub Ind]638.2619.3634.82.72M8.11.29 
WBJDS&P 600 Paper Products [Sub Ind]228.2221.0226.0227.9K5.22.37 
WCBBS&P 600 Aerospace & Defense [Sub Ind]2,5162,4342,5151.69M803.29 
WCDBS&P 600 Building Products [Sub Ind]5,1104,9895,0829.91M901.80 
WCFBS&P 600 Construction & Engineering [Sub2,9382,8542,9344.2M762.66 
WCHBS&P 600 Electrical Components &16,28615,55316,10210.71M3892.47 
WCLBS&P 600 Construction & Farm Machinery &1,7751,7361,7712.3M412.37 
WCLDS&P 600 Industrial Machinery [Sub Ind]2,3872,3212,3779.46M642.75 
WCNBS&P 600 Trading Companies & Distributors1,6991,6751,6924.61M261.53 
WDBBS&P 600 Commercial Printing [Sub Ind]101.499.5101.0659.9K2.02.06 
WDBJS&P 600 Environmental & Facilities531.3518.9529.22.84M9.01.72 
WDBLS&P 600 Office Services & Supplies [Sub185.6181.5184.73.22M4.72.62 
WDBNS&P 600 Diversified Support Services273.3268.8271.93.85M4.31.59 
WDBPS&P 600 -Security & Alarm Services346.2337.9343.40-1.00.29 
WDDBS&P 600 Human Resource &274.7266.1271.15.25M6.62.51 
WDDDS&P 600 Research & Consulting Services423.6411.0418.11.53M3.40.81 
WEBBS&P 600 Air Freight & Logistics [Sub1,0711,0201,0611.32M464.48 
WEDBS&P 600 Airlines [Sub Ind]529.0512.5528.225.09M21.44.22 
WFBBS&P 600 Auto Parts & Equipment [Sub Ind]182.8173.1181.918.03M10.15.89 
WFDBS&P 600 Automobile Manufacturers [Sub273.9262.2273.7531.0K12.94.93 
WGBBS&P 600 Consumer Electronics [Sub Ind]44.4543.2343.791.35M0.701.62 
WGBDS&P 600 Home Furnishings [Sub Ind]373.3360.0369.92.69M11.83.29 
WGBFS&P 600 Homebuilding [Sub Ind]2,5902,5162,5624.16M562.21 
WGBJS&P 600 Housewares & Specialties [Sub45.2143.8444.8900.420.94 
WGDBS&P 600 Leisure Products [Sub Ind]301.7290.9301.73.83M11.53.97 
WGFBS&P 600 Apparel291.1281.2290.441.19M14.55.27 
WGFDS&P 600 Footwear [Sub Ind]3,4933,3923,4682.89M742.18 
WHBBS&P 600 Casinos & Gaming [Sub Ind]1,7531,7061,74511.81M331.93 
WHBDS&P 600 Hotels38.3637.0037.6901.012.75 
WHBHS&P 600 Restaurants [Sub Ind]1,7491,7071,73113.91M90.50 
WHDBS&P 600 Education Services [Sub Ind]93.1990.8193.092.02M2.512.77 
WHDDS&P 600 Specialized Consumer Services37.7736.4237.721.7M1.474.06 
WIG121,127119,436120,8690-630.05 
WIGT3,2763,2223,2630-60.17 
WILS69,27368,13468,95208181.20 
WJBB113.8110.0113.62.45M3.73.34 
WJHBS&P 600 Apparel Retail [Sub Ind]614.2597.9614.010.58M15.52.58 
WJHHS&P 600 Specialty Stores [Sub Ind]679.2663.4668.17.07M11.31.72 
WJHJS&P 600 Automotive Retail [Sub Ind]754.5733.7752.77.94M26.13.60 
WKBDS&P 600 Food Distributors [Sub Ind]595.4571.2590.11.68M14.42.50 
WKBFS&P 600 Food Retail [Sub Ind]46.6144.7245.102.15M0.100.22 
WLDBS&P 600 Agricultural Products [Sub Ind]176.7172.9175.6162.0K1.71.00 
WLDFS&P 600 Packaged Foods & Meats [Sub Ind]1,1631,1431,16210.43M141.25 
WLFBS&P 600 Tobacco [Sub Ind]31.0930.3331.07131.9K0.331.07 
WMBBS&P 600 Household Products [Sub Ind]222.7218.7222.42.13M3.21.44 
WMDBS&P 600 Personal Products [Sub Ind]5,2975,2115,2691.03M300.57 
WNBBS&P 600 Health Care Equipment [Sub Ind]4,1074,0184,07610.54M-60.15 
WNBDS&P 600 Health Care Supplies [Sub Ind]2,9192,8572,9036.15M561.96 
WNDBS&P 600 Health Care Distributors [Sub245.7241.1245.2858.5K2.81.16 
WNDCS&P 600 Health Care Services [Sub Ind]1,4081,3801,4046.93M211.52 
WNDDS&P 600 Health Care Facilities [Sub Ind]102.3100.6102.37.09M1.41.40 
WNDFS&P 600 Managed Health Care [Sub Ind]154.4150.3153.100.40.28 
WNFBS&P 600 Health Care Technology [Sub Ind]73.8171.7173.385.23M0.030.04 
WOBBS&P 600 Biotechnology [Sub Ind]2,7072,6122,69923.38M803.05 
WODBS&P 600 Pharmaceuticals [Sub Ind]12,28212,10512,23716.09M1331.10 
WOFBS&P 600 Life Sciences Tools & Services65.0262.4964.872.29M2.674.29 
WPBCS&P 600 Regional Banks [Sub Ind]175.0167.7174.645.43M8.85.32 
WQBHS&P 600 Specialized Finance [Sub Ind]113.1110.9113.1829.6K2.11.90 
WQDBS&P 600 Consumer Finance [Sub Ind]5,8695,7415,8363.39M1202.09 
WQFBS&P 600 Asset Management & Custody Banks156.7153.5155.78.01M3.62.36 
WQFDS&P 600 Investment Banking & Brokerage1,0531,0201,0414.47M232.22 
WRBBS&P 600 Insurance Brokers [Sub Ind]104.999.1104.300.20.14 
WRBDS&P 600 Life & Health Insurance [Sub230.7223.4228.15.75M5.32.36 
WRBFS&P 600-Multi-Line Insurance [Sub Ind]291.0286.4288.3216.6K1.80.61 
WRBHS&P 600 Property & Casualty Insurance1,4731,4511,4672.49M60.39 
WTDBS&P 600 IT Consulting & Other Services299.1291.3296.33.05M7.32.51 
WTFBS&P 600 Application Software [Sub Ind]2,6072,5432,58791.77M321.26 
WTFDS&P 600 Systems Software [Sub Ind]3,3133,2113,2437.15M1083.45 
WUBDS&P 600 Communications Equipment [Sub94.0390.9693.3110.25M1.251.36 
WUFBS&P 600 Electronic Equipment &1,5651,4991,5526.03M533.53 
WUFCS&P 600 Electronic Components [Sub Ind]322.6308.8319.04.15M11.83.83 
WUFDS&P 600 Electronic Manufacturing2,5282,3982,5013.82M753.10 
WUFFS&P 600 Technology Distributors [Sub914.7889.1910.7654.5K26.52.99 
WVBBS&P 600 Semiconductor Equipment [Sub969.8928.1967.818.6M44.94.87 
WVBDS&P 600 Semiconductors [Sub Ind]2,8112,7052,7917.17M1144.27 
WWBBS&P 600 Alternative Carriers [Sub Ind]142.0135.9141.812.74M5.64.14 
WWBDS&P 600 Integrated3.5003.3803.4702.7M0.1203.58 
WWDBS&P 600 Wireless68.8067.3468.202.23M0.931.38 
WXBBS&P 600 Electric Utilities [Sub Ind]129.0126.1129.03.5M3.52.78 
WXDBS&P 600 Gas Utilities [Sub Ind]879.5861.8878.22.29M15.51.80 
WXFBS&P 600 Multi-Utilities [Sub Ind]198.5196.4198.0651.6K1.20.63 
WXHBS&P 600 Water Utilities [Sub Ind]3,0202,9742,990960.0K-30.10 
WYBS&P 600 Utilities [Industry Group]1,1021,0901,1028.72M141.32 
WYBBS&P 600 Electric Utilities [Industry]129.0126.1129.03.5M3.52.78 
WYBDS&P 600 Gas Utilities [Industry]879.5861.8878.22.29M15.51.80 
WYBFS&P 600 Multi Utilities [Industry]198.5196.4198.0651.6K1.20.63 
WYBHS&P 600 Water Utilities [Industry]3,0202,9742,990960.0K-30.10 
WYHBS&P 600 Utilities [Sector]1,1031,0901,1028.72M141.32 

MEMBER LOGIN

216.73.216.222
United States

GLOBAL INDICES

CodeLastChange
COMP22,954-5612.4
DJI49,0775891.2
SP5006,876791.2
INDS12,619-2702.1
CAC8,06970.1
DAX34,5619,85839.9
NKY52,775-2160.4
HSI26,585980.4
OBX1,64770.4
AORD9,109-300.3
TWII31,246-5141.6
JKSE9,010-1241.4
STI4,810-180.4
ATX5,410390.7
NZD13,574-1441.1
BEL5,25670.1
BVSP171,8175,5403.3