EODData

List of Symbols for: INDEX

CodeNameHighLowCloseVolumeChange 
X0BS&P 1500 Telecommunication Services158.4156.3156.3105.32M-0.10.08 
X0BBS&P 1500 Diversifiedtelcomm Services139.3137.6137.698.92M-0.10.06 
X0BDS&P 1500 Wireless Telcomm Services640.2628.7629.46.4M-1.40.22 
X0HBS&P 1500 Telcomm Services [Sector]493.0485.1490.3320.06M4.20.87 
X2BS&P 1500 Energy [Industry Group]875.0861.0867.1244.87M-24.42.69 
X2BBS&P 1500 Energy Equipment & Services435.0423.2426.976.95M1.90.42 
X2BDS&P 1500 Oil994.2976.6984.4167.92M-32.03.11 
X2HBS&P 1500 Energy [Sector]875.0861.0867.1244.87M-24.42.69 
X3BS&P 1500 Materials [Industry Group]695.1691.0692.2203.29M11.11.63 
X3BBS&P 1500 Chemicals [Industry]918.4911.7911.785.98M2.60.28 
X3BDS&P 1500 Construction Materials2,4252,3812,4179.14M652.84 
X3BFS&P 1500 Containers & Packaging294.6290.0291.930.7M3.81.31 
X3BHS&P 1500 Metals & Mining [Industry]555.7548.8553.776.09M20.63.83 
X3BJS&P 1500 Paper & Forestproducts308.6299.6304.31.39M9.43.27 
X3HBS&P 1500 Materials [Sector]695.1691.0692.2203.29M11.11.63 
X4BS&P 1500 Capital Goods [Industry Group]2,0091,9902,001220.03M392.00 
X4BBS&P 1500 Aerospace & Defense [Industry]2,7572,7222,74541.4M441.61 
X4BDS&P 1500 Building Products [Industry]1,6001,5761,57741.51M342.20 
X4BFS&P 1500 Construction & Engineering1,7551,7101,72515.65M492.92 
X4BHS&P 1500 Electrical Equipment [Industry]3,9033,8133,86634.18M902.35 
X4BJS&P 1500 Industrialconglomerates628.8621.6621.67.31M8.81.45 
X4BLS&P 1500 Machinery [Industry]2,9192,8942,90764.34M592.07 
X4BNS&P 1500 Trading Companies &3,4633,4343,46015.64M531.55 
X4DS&P 1500 Commercial & Professional720.8712.0713.3154.74M-7.41.02 
X4DBS&P 1500 Commercial Services & Supplies925.4912.7912.943.42M-6.40.69 
X4DDS&P 1500 Professional Services291.7287.3288.8111.32M-4.01.36 
X4FS&P 1500 Transportation [Industry Group]1,3481,3341,347246.78M221.69 
X4FBS&P 1500 Air Freight & Logistics916.2894.6914.114.14M12.01.35 
X4FDS&P 1500 Airlines [Industry]395.0374.2388.3160.84M17.44.88 
X4FFS&P 1500 Marine [Industry]1,3111,2881,298733.3K131.03 
X4FHS&P 1500 Road & Rail [Industry]3,4583,4143,45571.07M391.17 
X4HBS&P 1500 Industrials [Sector]1,6301,6181,625621.55M261.65 
X5BS&P 1500 Automobiles & Components266.2259.0264.0176.36M4.61.82 
X5BBS&P 1500 Auto Components [Industry]203.8196.6202.733.72M4.92.55 
X5BDS&P 1500 Automobiles [Industry]204.4198.9202.6142.64M3.51.78 
X5CDS&P 1500 Consumer Discretionary [Sector]1,7981,7811,794759.45M40.25 
X5DS&P 1500 Consumer Durables & Apparel529.8518.2519.2140.8M6.61.31 
X5DBS&P 1500 Household Durables [Industry]880.3857.2860.235.32M9.61.14 
X5DDS&P 1500 Leisure Equipment & Products118.3116.1116.130.5M1.10.93 
X5DFS&P 1500 Textiles698.4685.6686.374.99M11.01.64 
X5FS&P 1500 Consumer Services [Industry1,6851,6621,672223.81M40.26 
X5FBS&P 1500 Hotels Restaurants & Leisure1,9501,9211,934202.59M50.29 
X5FDS&P 1500 Diversified Consumerservices161.4158.9159.321.22M-0.40.22 
X5JS&P 1500 Retailing [Industry Group]5,4065,3235,395218.48M-240.45 
X5JBS&P 1500 Distributors [Industry]354.6346.7346.84.73M-2.10.61 
X5JFS&P 1500 Multiline Retail [Industry]3,2853,2093,27760.94M-120.37 
X5JHS&P 1500 Specialty Retail [Industry]2,1182,0842,091152.81M-140.66 
X6BS&P 1500 Food & Staplesretailing1,2451,2361,23671.72M-221.76 
X6BBS&P 1500 Food & Staplesretailing1,2451,2361,23671.72M-221.76 
X6DS&P 1500 Food Beverage & Tobacco985.3971.7978.1171.31M-19.01.92 
X6DBS&P 1500 Beverages [Industry]975.0951.9965.556.68M-14.71.52 
X6DDS&P 1500 Food Products [Industry]620.6609.9617.0103.03M-4.90.79 
X6DFS&P 1500 Tobacco [Industry]1,8091,7901,80011.6M-633.38 
X6FS&P 1500 Household & Personalproducts788.4767.3781.673.69M-6.30.81 
X6FBS&P 1500 Household Products [Industry]891.4867.5884.325.42M-7.10.82 
X6FDS&P 1500 Personal Products [Industry]392.2381.7386.948.27M-2.80.75 
X6HBS&P 1500 Consumer Staples [Sector]1004.0992.1997.8316.73M-16.81.67 
X7BS&P 1500 Health Careequipment & Services1,7441,7181,724247.32M-211.20 
X7BBS&P 1500 Health Care Equipment &2,1342,0712,082159.16M-90.42 
X7BDS&P 1500 Health Care Providers &1,5661,5471,56173.69M-301.91 
X7BFS&P 1500 Health Care Technology127.1121.6123.114.46M-1.10.92 
X7DS&P 1500 Pharmaceuticals1,6741,6481,662198.46M-120.74 
X7DBS&P 1500 Biotechnology [Industry]5,1045,0275,06357.28M-300.59 
X7DDS&P 1500 Pharmaceuticals [Industry]1,4191,3931,406103.54M-140.98 
X7DFS&P 1500 Life Sciences Tools & Services686.5672.6680.337.64M-0.90.14 
X7HBS&P 1500 Health Care [Sector]1,8211,8001,805445.78M-170.91 
X8BS&P 1500 Banks [Industry Group]591.6579.0582.0218.26M4.40.75 
X8BBS&P 1500 Commercial Banks [Industry]827.2809.5813.7218.26M6.10.75 
X8DS&P 1500 Diversified Financials1,5041,4881,490269.25M-60.37 
X8DBS&P 1500 Diversified Financial Services247.2244.0244.387.14M-1.60.67 
X8DDS&P 1500 Consumer Finance [Industry]2,4722,4292,43419.96M-60.24 
X8DFS&P 1500 Capital Markets [Industry]470.4464.9467.5133.9M-0.50.10 
X8FS&P 1500 Insurance [Industry Group]899.5877.6878.456.61M-6.20.69 
X8FBS&P 1500 Insurance [Industry]899.5877.6878.456.61M-6.20.69 
X8HBS&P 1500 Financials [Sector]926.6914.8916.4544.12M-0.80.09 
X9BS&P 1500 Software & Services [Industry5,0795,0035,026390.84M-190.37 
X9BDS&P 1500 IT Services [Industry]710.3699.6700.649.58M-6.70.94 
X9BFS&P 1500 Software [Industry]7,1076,9967,032341.26M-230.32 
X9DS&P 1500 Technology Hardware & Equipment6,2286,1706,199316.94M510.83 
X9DBS&P 1500 Communications Equipment1,5851,5561,57456.85M00.03 
X9DDS&P 1500 Computers & Peripherals14,31014,19114,237186.96M900.64 
X9DFS&P 1500 Electronic Equipment1,6191,5781,60673.13M462.90 
X9FS&P 1500 Semiconductors & Equipment11,82311,47111,674537.13M3843.37 
X9FBS&P 1500 Semiconductor & Semiconductor11,82311,47111,674537.13M3843.37 
X9HBS&P 1500 Information Technology [Sector]6,8826,7846,8401.245B1181.74 
XABBS&P 1500 Oil & Gas Drilling [Sub Ind]97.5695.1795.4210.69M-2.862.77 
XABDS&P 1500 Oil & Gas Equipment & Services523.1508.5513.466.26M3.60.68 
XADBS&P 1500 Integrated Oil & Gas [Sub Ind]861.3847.6855.936.87M-29.93.33 
XADDS&P 1500 Oil & Gas Exploration &745.6731.1735.788.39M-25.93.35 
XADFS&P 1500 Oil & Gas Refining & Marketing4,1233,9804,07514.21M-982.34 
XADHS&P 1500 Oil & Gas Storage &403.6396.2396.924.62M-11.52.75 
XADJS&P 1500 Coal & Consumablefuels [Sub54.6751.6154.423.82M2.605.13 
XAUPHLX Gold/Silver Index367.7360.2367.2013.43.79 
XAXAMEX Composite Index8,8978,6748,6860-1301.44 
XBBBS&P 1500 Commodity Chemicals [Sub Ind]18.3218.0118.1324.38M-0.170.92 
XBBDS&P 1500 Diversified Chemicals [Sub Ind]293.3284.4293.02.3M9.53.41 
XBBFS&P 1500 Fertilizers & Agricultural1,7601,7101,74818.45M-150.84 
XBBHS&P 1500 Industrial Gases [Sub Ind]3,0493,0083,0082.45M-120.39 
XBBJS&P 1500 Specialty Chemicals [Sub Ind]1,2541,2451,24538.39M181.44 
XBDBS&P 1500 Construction Materials [Sub2,4252,3812,4179.14M652.84 
XBFBS&P 1500 Metal & Glasscontainers [Sub234.0229.7230.07.04M1.30.56 
XBFDS&P 1500 Paper Packaging [Sub Ind]357.1351.4354.823.65M5.61.63 
XBHBS&P 1500 Aluminum [Sub Ind]247.9235.5244.05.07M10.44.38 
XBHDS&P 1500 Diversified Metals & Mining355.9347.2351.85.3M13.33.84 
XBHFS&P 1500 Gold [Sub Ind]289.6282.2282.67.22M10.13.54 
XBHJS&P 1500 Steel [Sub Ind]691.4667.4688.439.93M26.14.05 
XBJBS&P 1500 Forest Products [Sub Ind]854.2827.4839.9940.3K33.44.24 
XBJDS&P 1500 Paper Products [Sub Ind]114.3111.0113.4451.3K-0.20.16 
XCBBS&P 1500 Aerospace & Defense [Sub Ind]2,7572,7222,74541.4M441.61 
XCDBS&P 1500 Building Products [Sub Ind]1,6001,5761,57741.51M342.20 
XCFBS&P 1500 Construction & Engineering [Sub1,7551,7101,72515.65M492.92 
XCHBS&P 1500 Electrical Components &2,7652,7092,75131.91M542.02 
XCHDS&P Composite 1500 -Heavy Electrical751.6727.7737.12.26M22.73.05 
XCJBS&P 1500 Industrial Conglomerates [Sub628.8621.6621.67.31M8.81.45 
XCLBS&P 1500 Construction & Farm Machinery &4,1134,0504,10510.97M1283.21 
XCLDS&P 1500 Industrial Machinery [Sub Ind]2,1512,1222,12537.54M291.35 
XCMPNasdaq Composite [TR]32,94332,69032,85803851.19 
XCNBS&P 1500 Trading Companies &3,4633,4343,46015.64M531.55 
XDAPHLX Aussie Dollar71.7671.5871.6900.380.53 
XDBPHLX British Pound134.8134.3134.500.10.08 
XDBBS&P 1500 Commercial Printing [Sub Ind]103.6101.2101.6561.1K0.40.34 
XDBJS&P 1500 Environmental & Facilities827.0815.6816.418.49M-6.80.81 
XDBLS&P 1500 Office Services & Supplies [Sub223.8219.8221.43.87M3.61.68 
XDBNS&P 1500 Diversified Supportservices894.3878.9878.918.11M-7.30.82 
XDBPS&P 1500 Security & Alarmservices [Sub637.9625.9627.02.39M-3.40.53 
XDCPHLX Canadian Dollar72.4772.3572.3900.000.00 
XDDBS&P 1500 Human Resource & Employment155.5152.2152.912.25M-4.42.79 
XDDDS&P 1500 Research & Consulting Services314.7309.9313.418.08M0.90.29 
XDEPHLX Euro FX116.4116.2116.300.30.22 
XDNPHLX Japanese Yen62.8262.7362.770-0.060.10 
XDSPHLX Swiss Franc127.5127.2127.30-0.10.10 
XDZPHLX New Zealand Dollar58.4758.3158.390-0.150.26 
XEBBS&P 1500 Air Freight & Logistics [Sub916.2894.6914.114.14M12.01.35 
XEDBS&P 1500 Airlines [Sub Ind]395.0374.2388.3160.84M17.44.88 
XEFBS&P 1500 Marine [Sub Ind]1,3111,2881,298733.3K131.03 
XEHBS&P 1500 Railroads [Sub Ind]3,9313,8623,92914.94M772.05 
XFBBS&P 1500 Auto Parts & Equipment [Sub254.2245.0252.725.54M6.12.55 
XFBDS&P 1500 Tires & Rubber [Sub Ind]29.3528.2228.558.18M0.662.39 
XFDBS&P 1500 Automobile Manufacturers [Sub152.8148.7151.5140.7M2.61.79 
XFDDS&P 1500 Motorcycle Manufacturers [Sub347.6337.3345.01.94M-7.42.19 
XGBBS&P 1500 Consumer Electronics [Sub Ind]1,8931,8611,8612.02M-120.65 
XGBDS&P 1500 Home Furnishings [Sub Ind]376.5363.1365.09.37M11.73.33 
XGBFS&P 1500 Homebuilding [Sub Ind]2,2552,1882,20113.34M261.20 
XGBHS&P 1500 Household Appliances [Sub Ind]120.7116.5116.94.7M3.12.78 
XGBJS&P 1500 Housewares & Specialties [Sub20.6519.9920.155.89M-0.221.10 
XGDBS&P 1500 Leisure Products [Sub Ind]220.4216.4216.430.5M2.00.93 
XGFBS&P 1500 Apparel307.9299.5300.744.05M4.41.49 
XGFDS&P 1500 Footwear [Sub Ind]1,7601,7291,73930.94M301.79 
XHBBS&P 1500 Casinos & Gaming [Sub Ind]544.1532.8543.029.38M2.10.40 
XHBDS&P 1500 Hotels1,2521,2301,24297.66M231.91 
XHBFS&P 1500 Leisure Facilities [Sub Ind]0.50000.49000.49009.93M0.00000.00 
XHBHS&P 1500 Restaurants [Sub Ind]2,2422,2062,21965.62M-271.21 
XHDBS&P 1500 Education Services [Sub Ind]79.9178.2478.556.69M-0.320.40 
XHDDS&P 1500 Specialized Consumerservices267.3263.8264.414.52M-0.10.02 
XJBBS&P 1500 Distributors [Sub Ind]354.6346.7346.84.73M-2.10.61 
XJHBS&P 1500 Apparel Retail [Sub Ind]3,4993,4283,43137.33M180.52 
XJHDS&P 1500 Computer & Electronics Retail1,0129991,01011.02M141.37 
XJHFS&P 1500 Home Improvement Retail [Sub3,2213,1613,18912.14M-300.95 
XJHHS&P 1500 Specialty Stores [Sub Ind]446.2433.0434.557.39M-1.80.40 
XJHJS&P 1500 Automotive Retail [Sub Ind]1,7201,6831,70233.0M-402.31 
XJHLS&P 1500 Homefurnishing Retail [Sub Ind]418.2404.3410.71.92M11.42.92 
XKBDS&P 1500 Food Distributors [Sub Ind]1,0741,0601,0697.59M-20.22 
XKBFS&P 1500 Food Retail [Sub Ind]800.7785.5786.018.46M-22.62.78 
XKBHS&P 1500 Hypermarkets & Supercenters811.0804.0804.945.67M-14.61.79 
XLBBS&P 1500 Brewers [Sub Ind]572.9557.4565.63.13M-19.23.33 
XLBDS&P 1500 Distillers & Vintners [Sub Ind]1,3971,3381,3394.83M-221.58 
XLBFS&P 1500 Soft Drinks [Sub Ind]847.4831.1840.048.73M-12.61.49 
XLDBS&P 1500 Agricultural Products [Sub Ind]1,6781,6271,6648.25M70.44 
XLDFS&P 1500 Packaged Foods & Meats [Sub544.1535.0539.994.78M-6.31.17 
XLFBS&P 1500 Tobacco [Sub Ind]1,8091,7901,80011.6M-633.38 
XMBBS&P 1500 Household Products [Sub Ind]891.4867.5884.325.42M-7.10.82 
XMDBS&P 1500 Personal Products [Sub Ind]392.2381.7386.948.27M-2.80.75 
XNBBS&P 1500 Health Care Equipment [Sub Ind]2,1712,1052,117136.39M-90.43 
XNBDS&P 1500 Health Care Supplies [Sub Ind]2,2212,1802,18322.76M-70.33 
XNDNasdaq 100 Mini-Ndx Options Index300.4297.7300.005.21.76 
XNDBS&P 1500 Health Care Distributors [Sub1,7201,6991,7046.89M-201.16 
XNDCS&P 1500 Health Care Services [Sub Ind]1,0651,0541,06342.65M-181.72 
XNDDS&P 1500 Health Care Facilities [Sub852.8834.7837.97.55M-0.60.08 
XNDFS&P 1500 Managed Health Care [Sub Ind]2,2462,2092,24316.61M-612.70 
XNDXNasdaq 100 [TR]36,63936,29836,58606341.76 
XNFBS&P 1500 Health Care Technology [Sub127.1121.6123.114.46M-1.10.92 
XOBBS&P 1500 Biotechnology [Sub Ind]5,1045,0275,06357.28M-300.59 
XODBS&P 1500 Pharmaceuticals [Sub Ind]1,4191,3931,406103.54M-140.98 
XOFBS&P 1500 Life Sciences Tools & Services686.5672.6680.337.64M-0.90.14 
XOIOil Index2,5032,4422,4730-742.87 
XPBBS&P 1500 Diversified Banks [Sub Ind]1,1741,1451,153109.22M70.64 
XPBCS&P 1500 Regional Banks [Sub Ind]140.0137.8138.2109.04M1.61.13 
XQBDS&P Composite 1500 Other Diversified127.1124.2124.800.60.44 
XQBFS&P 1500 Multi Sector Holdings [Sub Ind]970.0956.0957.84.12M-5.50.57 
XQBHS&P Composite 1500 Specialized138.6136.1137.3740.1K2.01.47 
XQDBS&P 1500 Consumer Finance [Sub Ind]2,4722,4292,43419.96M-60.24 
XQFBS&P 1500 Asset Management & Custody440.6434.3435.935.58M3.70.85 
XQFDS&P 1500 Investment Banking & Brokerage532.4520.6528.274.92M-0.10.02 
XRBBS&P 1500 Insurance Brokers [Sub Ind]1,6211,5771,58110.93M-181.15 
XRBDS&P 1500 Life & Healthinsurance [Sub816.7803.8805.914.93M-5.30.64 
XRBFS&P 1500 Multi Line Insurance [Sub Ind]273.5265.2267.4281.3K3.11.15 
XRBHS&P 1500 Property & Casualtyinsurance1,4971,4581,45828.82M-80.55 
XRBJS&P 1500 Reinsurance [Sub Ind]829.4805.7806.81.65M-3.80.46 
XTDBS&P 1500 IT Consulting & Other Services632.5621.1626.034.3M-8.31.32 
XTFBS&P 1500 Application Software [Sub Ind]2,8132,7472,759200.29M60.22 
XTFDS&P 1500 Systems Software [Sub Ind]8,1528,0448,091140.97M-410.50 
XUBDS&P 1500 Communicationsequipment [Sub820.9805.8815.256.85M-0.30.03 
XUFBS&P 1500 Electronic Equipment &1,4681,4291,43918.16M261.79 
XUFCS&P 1500 Electroniccomponents [Sub Ind]1,0259931,01532.62M313.11 
XUFDS&P 1500 Electronic Manufacturing1,2011,1661,19815.94M443.83 
XUFFS&P 1500 Technology Distributors [Sub813.0794.4807.36.41M8.21.04 
XVBBS&P 1500 Semiconductor Equipment [Sub8,0837,7257,82760.87M4425.88 
XVBDS&P 1500 Semiconductors [Sub Ind]11,47311,14411,347476.26M3433.09 
XWBBS&P 1500 Alternative Carriers [Sub Ind]139.2128.5138.321.08M7.86.33 
XWBDS&P 1500 Integrated Telcomm Services142.8140.6140.677.85M-0.40.26 
XWDBS&P 1500 Wireless Telcomm Services [Sub640.2628.7629.46.4M-1.40.22 
XXBBS&P 1500 Electric Utilities [Sub Ind]559.9555.1557.481.26M-0.70.12 
XXDBS&P 1500 Gas Utilities [Sub Ind]1,0501,0351,0387.79M-20.19 
XXFBS&P 1500 Multi Utilities [Sub Ind]132.3131.0131.732.34M-0.50.39 
XXHBS&P 1500 Water Utilities [Sub Ind]2,3302,2962,3024.11M-220.93 
XXJBS&P 1500 Independent Power Producers285.9277.7279.713.85M12.04.39 
XYBS&P 1500 Utilities [Industry Group]519.9515.5517.1141.37M0.20.04 
XYBBS&P 1500 Electric Utilities [Industry]559.9555.1557.481.26M-0.70.12 
XYBDS&P 1500 Gas Utilities [Industry]1,0501,0351,0387.79M-20.19 
XYBFS&P 1500 Multi Utilities [Industry]132.3131.0131.732.34M-0.50.39 
XYBHS&P 1500 Water Utilities [Industry]2,3302,2962,3024.11M-220.93 
XYBJS&P 1500 Independent Power Producers &269.1263.0264.715.86M11.14.31 
XYHBS&P 1500 Utilities [Sector]520.0515.5517.1141.37M0.20.04 

MEMBER LOGIN

216.73.217.178
United States

GLOBAL INDICES

CodeLastChange
COMP26,6563121.2
DJI50,6441830.4
SP5007,52010.0
INDS13,234160.1
CAC8,208350.4
DAX25,178-70.0
NKY64,99930.0
HSI25,328-2711.1
OBX1,953-371.8
AORD8,945630.7
TWII44,2571,2573.0
JKSE6,130-320.5
STI5,029-390.8
ATX6,095-50.1
NZD13,2281581.2
BEL5,614100.2
BVSP175,744-8450.5