EODData

List of Symbols for: INDEX

CodeNameHighLowCloseVolumeChange 
U0BS&P 500 Telecommunication Services154.8151.4154.595.05M-0.10.09 
U0BBS&P 500 Diversified Telcomm Services135.3132.1135.188.45M0.20.14 
U0BDS&P 500 Wireless Telecom Services240.9236.6239.10-3.11.26 
U2BS&P 500 Energy [Industry Group]865.1850.3857.7159.28M-18.92.16 
U2BBS&P 500 Energy Equipment & Services396.5390.2393.227.03M-6.11.53 
U2BDS&P 500 Oil Gas & Consumable Fuels [Ind]973.5956.2965.0132.25M-21.92.21 
U3BS&P 500 Materials [Industry Group]658.6653.4656.690.89M-2.20.33 
U3BDS&P 500 Construction Materials [Ind]593.5587.9587.95.73M-0.80.14 
U3BFS&P 500 Containers & Packaging [Ind]268.8264.9267.014.55M-0.50.20 
U3BHS&P 500 Metals & Mining [Ind]441.6435.4438.821.23M5.11.17 
U4BS&P 500 Capital Goods [Industry Group]1,8111,7881,80291.22M50.25 
U4BBS&P 500 Aerospace & Defense [Ind]2,5792,5492,56919.77M240.96 
U4BDS&P 500 Building Products [Ind]1,0119931,00514.91M-20.18 
U4BFS&P 500 Construction & Engineering [Ind]3,1563,0923,1331.48M110.37 
U4BHS&P 500 Electrical Equipment [Ind]3,2603,1933,22713.7M120.39 
U4BJS&P 500 Industrial Conglomerates [Ind]610.8604.2606.95.39M-1.00.17 
U4BLS&P 500 Machinery [Ind]3,3353,2903,31323.95M-90.28 
U4BNS&P 500 Trading Companies & Dist [Ind]2,1642,1312,13712.02M-311.42 
U4DS&P 500 Commercial &561.0553.9555.929.5M-1.30.24 
U4DBS&P 500 Commercial Services & Supplies808.5796.1801.018.64M-3.70.46 
U4DDS&P 500 Professional Services [Ind]274.8270.9272.110.87M0.10.04 
U4FS&P 500 Transportation [Industry Group]1,1431,1281,14275.02M121.10 
U4FBS&P 500 Air Freight & Logistics [Ind]916.2898.8915.89.11M5.00.55 
U4FDS&P 500 Airlines [Ind]334.7319.4329.835.04M15.34.86 
U4FHS&P 500 Road & Rail [Ind]3,2863,2583,28330.88M200.61 
U5BS&P 500 Automobiles & Components200.8195.5199.2117.78M6.53.35 
U5BBS&P 500 Auto Components [Ind]155.4151.3151.52.92M-0.80.49 
U5BDS&P 500 Automobiles [Ind]151.7147.7150.5114.86M5.03.40 
U5DS&P 500 Consumer Durables & Apparel349.2346.0348.035.27M2.70.78 
U5DBS&P 500 Household Durables [Ind]712.2704.1708.26.81M4.30.61 
U5DDS&P 500 Leisure Equipment & Products76.4775.1875.511.49M0.220.29 
U5DFS&P 500 Textiles & Apparel [Ind]506.0500.2503.926.97M5.11.02 
U5FS&P 500 Consumer Services [Industry1,9121,8881,90985.13M231.22 
U5FBS&P 500 Hotels Restaurants & Leisure2,1642,1372,16185.13M261.22 
U5JBS&P 500 Distributors [Ind]289.4285.2287.22.02M0.50.16 
U5JFS&P 500 Multiline Retail [Ind]2,9112,8062,87677.25M1053.78 
U5JHS&P 500 Specialty Retail [Ind]2,5592,5302,55729.31M150.61 
U6BS&P 500 Food & Staples Retailing1,1301,1141,12839.92M00.01 
U6BBS&P 500 Food & Staples Retailing [Ind]1,1301,1141,12839.92M00.01 
U6DS&P 500 Food Beverage & Tobacco876.1866.5870.9137.4M-7.00.79 
U6DBS&P 500 Beverages [Ind]865.7855.9859.844.36M-3.40.39 
U6DDS&P 500 Food Products [Ind]532.2523.7527.779.79M-0.60.12 
U6DFS&P 500 Tobacco [Ind]1,6101,5861,60213.26M-321.94 
U6FS&P 500 Household & Personal Products752.7742.7751.242.55M4.50.60 
U6FBS&P 500 Household Products [Ind]838.1826.9836.121.85M4.30.52 
U6FDS&P 500 Personal Products [Ind]345.9341.0345.920.69M4.61.34 
U7BS&P 500 Health Care Equipment & Services1,7821,7591,76688.23M60.32 
U7BBS&P 500 Health Care Equ & Supplies [Ind]2,1152,0842,10063.57M140.65 
U7BDS&P 500 Health Care Prvds & Svcs [Ind]1,4451,4251,42724.66M00.03 
U7DS&P 500 Pharmaceuticals [Industry Group]1,5521,5281,546104.01M90.60 
U7DBS&P 500 Biotechnology [Ind]6,6936,5606,69225.15M851.29 
U7DDS&P 500 Pharmaceuticals [Ind]1,3181,2971,30663.6M-10.08 
U7DFS&P 500 Life Sciences Tools & Services858.9838.9853.815.27M16.21.94 
U8BBS&P 500 Commercial Banks [Ind]867.8855.5862.7190.46M-7.70.89 
U8DS&P 500 Diversified Financials [Industry1,4031,3901,400196.26M130.94 
U8DBS&P 500 Diversified Financial Services233.5231.7233.149.37M0.80.34 
U8DDS&P 500 Consumer Finance [Ind]2,5442,5082,5349.03M291.15 
U8DFS&P 500 Capital Markets [Ind]434.6429.5433.2137.86M6.61.55 
U8FBS&P 500 Insurance [Ind]781.1774.3776.834.45M-4.80.62 
U9BS&P 500 Software & Services [Industry4,2314,1594,187264.38M671.63 
U9BDS&P 500 IT Services [Ind]595.5583.7586.729.3M-0.90.14 
U9BFS&P 500 Software [Ind]6,2596,1536,197235.09M1091.79 
U9DS&P 500 Technology Hardware & Equipment5,4215,3685,407216.51M50.10 
U9DBS&P 500 Communications Equipment [Ind]1,1261,1061,12233.62M00.03 
U9DDS&P 500 Computers & Peripherals [Ind]12,12511,95612,048155.53M50.04 
U9DFS&P 500 Electronic Equipment [Ind]732.8715.5730.227.36M4.30.60 
U9FS&P 500 Semiconductors & Semiconductor9,6069,3789,606427.96M2462.62 
U9FBS&P 500 Semiconductor & Equipment [Ind]9,6069,3789,606427.96M2462.62 
UABDS&P 500 Oil & Gas Equipment & Services462.5455.2458.727.03M-7.11.53 
UADBS&P 500 Integrated Oil & Gas [Sub Ind]869.8851.8863.246.03M-21.32.41 
UADDS&P 500 Oil & Gas Exploration &690.3674.8678.253.91M-21.63.08 
UADFS&P 500 Oil & Gas Refining & Marketing2,1062,0652,0756.73M-311.49 
UADHS&P 500 Oil & Gas Storage &381.9373.8380.825.58M-2.30.59 
UBBFS&P 500 Fertilizers & Agricultural2,8952,8392,85517.43M-351.20 
UBBHS&P 500 Industrial Gases [Sub Ind]3,1383,1033,1332.89M-501.56 
UBBJS&P 500 Specialty Chemicals [Sub Ind]1,6821,6671,6749.37M-10.03 
UBDBS&P 500 Construction Materials [Sub Ind]593.5587.9587.95.73M-0.80.14 
UBFBS&P 500 Metal & Glass Containers [Sub296.8292.2295.71.89M-0.40.14 
UBFDS&P 500 Paper Packaging [Sub Ind]278.0273.9275.912.67M-0.60.21 
UBHFS&P 500 Gold [Sub Ind]290.0283.7287.96.96M6.82.40 
UBHJS&P 500 Steel [Sub Ind]496.0489.2491.61.95M0.40.09 
UCBBS&P 500 Aerospace & Defense [Sub Ind]2,5782,5492,56919.77M240.96 
UCDBS&P 500 Building Products [Sub Ind]1,0119931,00514.91M-20.18 
UCFBS&P 500 Construction & Engineering [Sub3,1563,0923,1331.48M110.37 
UCHBS&P 500 Electrical Components &2,1702,1242,15611.68M170.80 
UCJBS&P 500 Industrial Conglomerates [Sub610.8604.2606.95.39M-1.00.17 
UCLBS&P 500 Construction & Farm Machinery &4,2024,1344,1776.62M-30.06 
UCLDS&P 500 Industrial Machinery [Sub Ind]2,4492,4212,43216.47M-60.26 
UCNBS&P 500 Trading Companies & Distributors2,1642,1312,13712.02M-311.42 
UDBJS&P 500 Environmental & Facilities594.2582.5586.89.59M-4.90.82 
UDBNS&P 500 Diversified Support Services1,4111,3991,4069.04M30.22 
UDDBS&P 500 Human Resource & Employment168.0165.3165.95.28M-0.40.25 
UDDDS&P 500 Research & Consulting Services318.9315.1316.84.42M0.80.26 
UEBBS&P 500 Air Freight & Logistics [Sub916.2898.7915.89.11M5.00.55 
UEDBS&P 500 Airlines [Sub Ind]334.7319.3329.835.04M15.34.86 
UEHBS&P 500 Railroads [Sub Ind]3,3413,2893,33412.6M130.41 
UFBBS&P 500 Auto Parts & Equipment [Sub Ind]205.2199.8200.02.92M-1.00.49 
UFDBS&P 500 Automobile Manufacturers [Sub113.7110.7112.8114.86M3.73.39 
UGBBS&P 500 Consumer Electronics [Sub Ind]338.0333.3337.0716.5K3.71.11 
UGBFS&P 500 Homebuilding [Sub Ind]2,5622,5262,5376.1M100.39 
UGDBS&P 500 Leisure Products [Sub Ind]175.8172.8173.61.49M0.50.28 
UGFBS&P 500 Apparel138.0134.6135.24.56M-0.40.29 
UGFDS&P 500 Footwear [Sub Ind]1,4671,4401,46722.41M322.24 
UHBBS&P 500 Casinos & Gaming [Sub Ind]629.1618.6628.99.01M8.01.29 
UHBDS&P 500 Hotels1,0271,0071,02252.29M191.90 
UHBHS&P 500 Restaurants [Sub Ind]2,6672,6442,66223.83M150.56 
UJBBS&P 500 Distributors [Sub Ind]289.4285.2287.22.02M0.50.16 
UJHBS&P 500 Apparel Retail [Sub Ind]5,0374,9615,0346.31M360.73 
UJHDS&P 500 Computer & Electronics Retail389.8380.7387.62.95M7.61.99 
UJHFS&P 500 Home Improvement Retail [Sub3,6963,6493,6964.76M180.48 
UJHHS&P 500 Specialty Stores [Sub Ind]169.3166.5166.75.5M0.20.13 
UJHJS&P 500 Automotive Retail [Sub Ind]2,3892,3502,3708.89M200.85 
UJHLS&P 500 Homefurnishing Retail [Sub Ind]119.9118.2118.5892.7K0.20.17 
UKBDS&P 500 Food Distributors [Sub Ind]891.5882.0888.06.01M8.20.93 
UKBFS&P 500 Food Retail [Sub Ind]496.7487.5495.35.7M-1.60.32 
UKBHS&P 500 Hypermarkets & Super Centers806.6795.1805.328.21M0.00.00 
ULBBS&P 500 Brewers [Sub Ind]516.2504.0504.63.73M-11.42.22 
ULBDS&P 500 Distillers & Vintners [Sub Ind]690.9676.7682.65.6M-0.60.09 
ULBFS&P 500 Soft Drinks [Sub Ind]753.4744.7748.235.04M-2.90.38 
ULDBS&P 500 Agricultural Products [Sub Ind]1,3201,2971,3004.54M-161.25 
ULDFS&P 500 Packaged Foods & Meats [Sub Ind]472.5463.6468.475.25M0.80.16 
ULFBS&P 500 Tobacco [Sub Ind]1,6101,5861,60213.26M-321.94 
UMBBS&P 500 Household Products [Sub Ind]838.1826.9836.121.85M4.30.52 
UMDBS&P 500 Personal Products [Sub Ind]345.9341.0345.920.69M4.61.34 
UNBBS&P 500 Health Care Equipment [Sub Ind]2,2342,2002,21859.82M140.63 
UNBDS&P 500 Health Care Supplies [Sub Ind]228.7224.5226.63.75M3.01.36 
UNCAAMEX Unchanged Stocks13.005.0012.0004.0050.00 
UNCCCSE Unchanged Stocks131.082.0131.00-67.033.84 
UNCEETFS Unchanged Stocks112.0055.00100.00042.0072.41 
UNCNNYSE Unchanged Stocks39.0015.0015.000-4.0021.05 
UNCQNASD Unchanged Stocks91.0068.0068.000-23.0025.27 
UNCSTSX Unchanged Stocks151.097.0147.008.05.76 
UNCTTotal Unchanged Stocks133.0095.0095.000-23.0019.49 
UNCUOTC US Unchanged Stocks343.02.0343.00-68.016.55 
UNCVTSXV Unchanged Stocks282.0171.0266.00-34.011.33 
UNCXCAD Total Unchanged Stocks555.0350.0544.00-93.014.60 
UNDBS&P 500 Health Care Distributors [Sub2,4102,3702,3883.89M20.10 
UNDCS&P 500 Health Care Services [Sub Ind]1,0371,0251,0268.81M-40.37 
UNDDS&P 500 Health Care Facilities [Sub Ind]2,0191,9781,9931.24M30.14 
UNDFS&P 500 Managed Health Care [Sub Ind]2,4582,4142,41510.73M10.03 
UOBBS&P 500 Biotechnology [Sub Ind]6,6936,5666,69225.15M851.29 
UODBS&P 500 Pharmaceuticals [Sub Ind]1,3181,2971,30663.6M-10.08 
UOFBS&P 500 Life Sciences Tools & Services859.1838.9853.815.27M16.21.94 
UOIAMEX United States Oil Fund127.7123.0123.10-6.65.10 
UPBBS&P 500 Diversified Banks [Sub Ind]1,1541,1381,147139.84M-110.93 
UPBCS&P 500 Regional Banks [Sub Ind]123.5122.0122.850.62M-0.50.44 
UQBDS&P 500 Other Diversified Financial67.9265.3867.1302.844.42 
UQBFS&P 500 Multi-Sector Holdings [Sub Ind]243.5241.3242.14.85M-1.30.55 
UQDBS&P 500 Consumer Finance [Sub Ind]2,5442,5082,5349.03M291.15 
UQFBS&P 500 Asset Management & Custodybanks399.4391.0396.742.31M9.12.36 
UQFDS&P 500 Investment Banking & Brokerage488.9479.9487.471.87M11.52.42 
URBBS&P 500 Insurance Brokers [Sub Ind]1,4961,4841,4876.9M-100.67 
URBDS&P 500 Life & Health Insurance [Sub563.8556.2561.18.65M1.90.35 
URBHS&P 500 Property & Casualty Insurance1,3921,3781,38018.35M-130.94 
UTDBS&P 500 IT Consulting & Other Services210.1206.3207.517.0M0.50.22 
UTFBS&P 500 Application Software [Sub Ind]358.4349.7351.795.27M2.80.80 
UTFDS&P 500 Systems Software [Sub Ind]7,1947,0787,141139.81M1482.12 
UTYPHLX Utility Index1,1731,1541,1600-151.27 
UUBDS&P 500 Communications Equipment [Sub554.8545.1553.033.62M0.20.03 
UUFBS&P 500 Electronic Equipment &836.5826.8827.02.01M-4.00.48 
UUFCS&P 500 Electronic Components [Sub Ind]1,4061,3621,40321.72M130.92 
UUFDS&P 500 Electronic Manufacturing600.0588.1595.52.65M4.70.80 
UVBBS&P 500 Semiconductor Equipment [Sub9,6679,4719,63218.33M850.90 
UVBDS&P 500 Semiconductors [Sub Ind]9,3959,1549,395409.63M2582.83 
UVCAAMEX Unchanged Volume19.9500.0402.0600-3.72064.36 
UVCCCSE Unchanged Volume12.101.5912.100-13.1352.04 
UVCEETFS Unchanged Volume31.800.7914.400-37.5572.28 
UVCNNYSE Unchanged Volume42.161.0510.280-54.9284.23 
UVCQNASD Unchanged Volume27.3100.5907.8500-42.92084.54 
UVCSTSX Unchanged Volume19.042.0819.0409.99110.39 
UVCTTotal Unchanged Volume58.222.0620.200-101.5683.41 
UVCUOTC US Unchanged Volume1,13801,0480-63137.59 
UVCVTSXV Unchanged Volume25.764.1421.660-15.7442.09 
UVCXCAD Total Unchanged Volume52.817.8252.810-18.8826.34 
UWBDS&P 500 Integrated143.0139.6142.888.45M0.20.14 
UWDBS&P 500 Integrated Telecom Services [Sub240.9236.6239.10-3.11.26 
UXBBS&P 500 Electric Utilities [Sub Ind]561.0554.0559.986.13M-0.20.04 
UXDBS&P 500 Gas Utilities [Sub Ind]196.3193.2196.100.40.22 
UXFBS&P 500 Multi-Utilities [Sub Ind]53.9453.1953.8627.58M0.180.34 
UXHBS&P 500 Water-Utilities [Sub Ind]198.2194.7196.51.88M-1.50.76 
UXJBS&P 500 Independent Power Producers &174.0169.9172.810.52M5.13.03 
UYBS&P 500 Utilities [Industry Group]473.1467.0472.3126.61M0.80.18 
UYBBS&P 500 Electric Utilities [Ind]561.0554.0559.986.13M-0.20.04 
UYBDS&P 500 Gas Utilities [Industry]196.3193.2196.100.40.22 
UYBFS&P 500 Multi-Utilities [Ind]53.9453.1953.8627.58M0.180.34 
UYBHS&P 500 Water-Utilities [Ind]198.2194.7196.51.88M-1.50.76 
UYBJS&P 500 Indt Power Producers & Energy174.0169.9172.810.52M5.13.03 

MEMBER LOGIN

216.73.216.213
United States

GLOBAL INDICES

CodeLastChange
COMP23,1842811.2
DJI48,5363180.7
SP5006,967811.2
INDS12,500510.4
CAC8,328921.1
DAX24,0443021.3
NKY57,8771,3752.4
HSI25,8722110.8
OBX1,986-180.9
AORD9,165520.6
TWII36,2968392.4
JKSE7,6761762.3
STI5,008230.5
ATX5,8981011.7
NZD13,017-30.0
BEL5,486591.1
BVSP198,6576560.3