EODData

List of Symbols for: INDEX

CodeNameHighLowCloseVolumeChange 
V0HBS&P 400 Telcomm Services [Sector]165.3162.3163.219.96M-1.91.17 
V2BS&P 400 Energy [Industry Group]550.0542.5547.053.32M4.20.78 
V2BBS&P 400 Energy Equipment & Services333.8327.8331.69.48M2.30.71 
V2BDS&P 400 Oil718.6708.2713.243.94M5.70.80 
V2HBS&P 400 Energy [Sector]550.0542.3547.053.43M4.20.78 
V3BS&P 400 Materials [Industry Group]722.7712.6716.060.48M-1.60.22 
V3BBS&P 400 Chemicals [Industry]574.4567.4570.012.96M-2.70.47 
V3BDS&P 400 Construction Materials1,8781,8211,8261.38M-784.12 
V3BFS&P 400 Containers & Packaging477.5469.6470.67.33M-8.11.69 
V3BHS&P 400 Metals & Mining [Industry]447.3434.8442.338.12M5.11.17 
V3BJS&P 400 Paper & Forest Products155.4152.6153.3691.0K-2.51.63 
V3HBS&P 400 Materials [Sector]722.7712.6716.060.66M-1.60.22 
V4BS&P 400 Capital Goods [Industry Group]3,7403,6733,68576.23M-521.39 
V4BBS&P 400 Aerospace & Defense [Industry]41,13340,15040,28011.96M-9062.20 
V4BDS&P 400 Building Products [Industry]1,9921,9551,9576.82M-401.99 
V4BFS&P 400 Construction & Engineering1,6861,6521,6638.05M20.10 
V4BHS&P 400 Electrical Equipment [Industry]5,7115,5985,6287.17M-500.88 
V4BLS&P 400 Machinery [Industry]1,2231,2031,20638.44M-201.59 
V4BNS&P 400 Trading Companies & Distributors3,0753,0303,0413.82M-270.88 
V4DS&P 400 Commercial & Professional948.1931.0932.521.07M-21.72.28 
V4DBS&P 400 Commercial Services & Supplies1,3471,3201,3235.81M-302.25 
V4DDS&P 400 Professional Services [Industry]225.4221.3221.815.26M-5.22.29 
V4FS&P 400 Transportation [Industry Group]1,3501,3281,33961.17M-201.50 
V4FBS&P 400 Air Freight & Logistics240.5232.4233.10-9.84.02 
V4FDS&P 400 Airlines [Industry]86.8282.6683.350-4.495.11 
V4FFS&P 400 Marine [Industry]427.6418.9419.8582.3K-6.41.49 
V4FHS&P 400 Road & Rail [Industry]1,2981,2751,2937.0M-60.48 
V4HBS&P 400 Industrials [Sector]2,5192,4772,484158.54M-391.55 
V5BS&P 400 Automobiles & Components309.2303.5304.515.26M-5.51.78 
V5BBS&P 400 Auto Components [Industry]119.3117.1117.410.67M-2.11.76 
V5BDS&P 400 Automobiles [Industry]373.9365.9367.84.58M-7.11.89 
V5CDS&P 400 Consumer Discretionary [Sector]1,1891,1661,169116.18M-252.12 
V5DS&P 400 Consumer Durables & Apparel1,1961,1731,17629.68M-252.11 
V5DBS&P 400 Household Durables [Industry]1,4071,3771,38010.52M-342.38 
V5DDS&P 400 Leisure Equipment & Products188.1182.9183.58.06M-5.22.78 
V5DFS&P 400 Textiles3,1673,1153,14511.1M-200.65 
V5FS&P 400 Consumer Services [Industry984.8962.1965.526.79M-24.02.42 
V5FBS&P 400 Hotels Restaurants & Leisure940.0913.4917.321.31M-27.12.87 
V5FDS&P 400 Diversified Consumer Services220.1217.3218.75.48M-2.41.09 
V5JS&P 400 Retailing [Industry Group]1,8191,7831,79244.04M-361.97 
V5JFS&P 400 Multiline Retail [Industry]2,0682,0162,0287.78M-452.15 
V5JHS&P 400 Specialty Retail [Industry]1,1361,1131,11936.28M-221.95 
V6BS&P 400 Food & Staples Retailing8,6708,5928,59914.64M-680.78 
V6BBS&P 400 Food & Staples Retailing8,6708,5928,59914.64M-680.78 
V6DS&P 400 Food Beverage & Tobacco2,1862,1472,15220.2M-110.49 
V6DDS&P 400 Food Products [Industry]960.1937.5944.212.29M0.20.02 
V6FS&P 400 Household & Personal Products469.9451.5451.514.27M-24.35.11 
V6HBS&P 400 Consumer Staples [Sector]3,0493,0193,02049.18M-270.89 
V7BS&P 400 Health Care Equipment & Services1,6911,6641,66740.91M-291.72 
V7BBS&P 400 Health Care Equipment & Supplies2,6772,6342,64012.53M-491.81 
V7BDS&P 400 Health Care Providers & Services1,2391,2201,22126.3M-201.60 
V7BFS&P 400 - Health Care Technology74.5271.5072.800-1.912.56 
V7DS&P 400 Pharmaceuticals [Industry Group]4,1273,9924,00131.81M-1413.40 
V7DBS&P 400 Biotechnology [Industry]5,4755,3185,32511.76M-1412.58 
V7DDS&P 400 Pharmaceuticals [Industry]1,4781,4051,4106.21M-694.69 
V7DFS&P 400 Life Sciences Tools & Services585.0562.1564.513.83M-25.24.27 
V7HBS&P 400 Health Care [Sector]2,5532,4852,48872.76M-702.73 
V8BS&P 400 Banks [Industry Group]535.3526.3527.548.93M-10.82.00 
V8BBS&P 400 Commercial Banks [Industry]718.1706.1707.848.93M-14.42.00 
V8DS&P 400 Diversified Financials [Industry2,0822,0372,04157.51M-592.83 
V8DBS&P 400 Diversified Financial Services100.2095.5095.500-5.505.45 
V8DFS&P 400 Capital Markets [Industry]1,0751,0551,05915.31M-201.85 
V8FS&P 400 Insurance [Industry Group]3,1133,0533,05710.38M-581.86 
V8FBS&P 400 Insurance [Industry]3,1133,0533,05710.38M-581.86 
V8HBS&P 400 Financials [Sector]1,4871,4581,461117.37M-342.27 
V9BS&P 400 Software & Services [Industry6,6256,4746,51460.57M-2794.11 
V9BDS&P 400 IT Services [Industry]902.7871.2878.68.87M-54.55.84 
V9BFS&P 400 Software [Industry]7,3267,1507,21551.7M-2603.47 
V9DS&P 400 Technology Hardware & Equipment5,7885,6405,68113.43M-931.62 
V9DBS&P 400 Communications Equipment6,1585,3615,56220.9M-5188.52 
V9DDS&P 400 Computers & Peripherals1,7751,6831,7102.58M-894.93 
V9DFS&P 400 Electronic Equipment2,0712,0232,03510.85M-231.10 
V9FS&P 400 Semiconductors & Equipment4,0003,8973,91814.98M-822.04 
V9FBS&P 400 Semiconductor & Semiconductor4,0003,8973,91814.98M-822.04 
V9HBS&P 400 Information Technology [Sector]7,3197,1687,21189.24M-1912.58 
VABBS&P 400 Oil & Gas Drilling [Sub Ind]174.2169.6171.100.50.30 
VABDS&P 400 Oil & Gas Equipment & Services400.1393.2397.88.51M3.10.78 
VADDS&P 400 Oil & Gas Exploration &474.6467.4472.135.13M5.81.25 
VADFS&P 400 Oil & Gas Refining & Marketing179.4174.7178.45.15M1.91.09 
VBBBS&P 400 Commodity Chemicals [Sub Ind]248.1244.8248.04.88M1.20.50 
VBBFS&P 400 Fertilizers & Agricultural149.4144.4144.91.24M-3.72.48 
VBBJS&P 400 Specialty Chemicals [Sub Ind]658.9650.7653.66.83M-3.90.59 
VBDBS&P 400 Construction Materials [Sub Ind]1,8781,8211,8261.38M-784.12 
VBFBS&P 400 Metal & Glass Containers [Sub204.2200.2200.41.89M-4.01.97 
VBFDS&P 400 Paper Packaging [Sub Ind]387.0383.0384.95.45M-3.30.86 
VBHDS&P 400-Diversified Metals & Mining [Sub73.0070.2170.754.31M0.140.20 
VBHFS&P 400 Gold [Sub Ind]308.6297.6308.51.04M8.92.97 
VBHJS&P 400 Steel [Sub Ind]472.5464.2465.416.25M-6.11.29 
VBJBS&P 400 Forest Products [Sub Ind]377.7370.6372.9691.0K-6.21.63 
VCBBS&P 400 Aerospace & Defense [Sub Ind]41,13340,15040,28011.96M-9062.20 
VCDBS&P 400 Building Products [Sub Ind]1,9921,9551,9576.82M-401.99 
VCFBS&P 400 Construction & Engineering [Sub1,6861,6521,6638.05M20.10 
VCHBS&P 400 Electrical Components &5,7115,5985,6287.17M-500.88 
VCLBS&P 400 Construction & Farm Machinery &576.5559.2562.81.78M-15.82.73 
VCLDS&P 400 Industrial Machinery [Sub Ind]1,5291,5081,5119.32M-221.41 
VCNBS&P 400 Trading Companies & Distributors3,0753,0303,0413.82M-270.88 
VDBJS&P 400 Environmental & Facilities2,6372,5922,5963.41M-431.62 
VDBLS&P 400 Office Services & Supplies [Sub374.2368.9370.3202.5K-5.41.45 
VDBNS&P 400 - Diversified Support Services125.9121.7121.91.65M-4.53.57 
VDBPS&P 400 - Security & Alarm Services [Sub124.9122.4124.4542.8K-1.20.98 
VDDBS&P 400 Human Resource & Employment109.0104.6104.7682.3K-5.65.08 
VDDDS&P 400 Research & Consulting Services236.2231.8232.30-5.12.14 
VEBBS&P 400 Air Freight & Logistics [Sub240.5232.4233.10-9.84.02 
VEDBS&P 400 Airlines [Sub Ind]86.8282.6683.350-4.495.11 
VEFBS&P 400 Marine [Sub Ind]427.6418.9419.8582.3K-6.41.49 
VFBBS&P 400 Auto Parts & Equipment [Sub Ind]147.7145.1145.54.81M-2.51.70 
VFDBS&P 400 Automobile Manufacturers [Sub348.9339.8341.4616.0K-10.02.85 
VGBDS&P 400 Home Furnishings [Sub Ind]1,3161,2661,2703.95M-594.47 
VGBFS&P 400 Homebuilding [Sub Ind]1,6741,6451,6484.34M-211.26 
VGDBS&P 400 Leisure Products [Sub Ind]272.2264.6265.58.06M-7.62.78 
VGFBS&P 400 Apparel405.5397.1401.69.94M-2.80.69 
VGFDS&P 400 Footwear [Sub Ind]582.8564.4568.31.15M-2.90.50 
VHBBS&P 400 Casinos & Gaming [Sub Ind]421.3406.1407.41.55M-14.43.42 
VHBFS&P 400 Leisure Facilities [Sub Ind]58.4256.5956.850-1.402.40 
VHBHS&P 400 Restaurants [Sub Ind]989.9960.5969.513.44M-28.62.86 
VHDBS&P 400 Education Services [Sub Ind]48.9847.7548.252.01M-1.032.09 
VHDDS&P 400 Specialized Consumer Services498.4491.8495.43.48M-1.50.30 
VHSI29.6727.7828.020-0.873.01 
VJHBS&P 400 Apparel Retail [Sub Ind]243.1235.8238.88.54M-4.71.91 
VJHDS&P 400 Computer & Electronics Retail60.2858.4158.600-1.222.04 
VJHHS&P 400 Specialty Stores [Sub Ind]1002.4979.8981.516.07M-25.62.55 
VJHJS&P 400 Automotive Retail [Sub Ind]1,7531,7341,7442.83M-130.74 
VJHLS&P 400 Homefurnishing Retail [Sub Ind]185.1179.0181.81.12M-1.60.89 
VKBFS&P 400 Food Retail [Sub Ind]15,73415,50715,6819.72M-30.02 
VLAValue Line Index12,36512,17712,1870-1341.09 
VLDBS&P 400 Agricultural Products [Sub Ind]320.2309.2313.24.83M1.30.40 
VLDFS&P 400 Packaged Foods & Meats [Sub Ind]880.0868.6871.37.46M-5.20.59 
VLGValue Line Geometric Index622.5612.8613.40-7.01.12 
VNBBS&P 400 Health Care Equipment [Sub Ind]2,9322,8922,9016.64M-491.67 
VNBDS&P 400 Health Care Supplies [Sub Ind]131.9128.2128.45.89M-3.12.34 
VNDCS&P 400 Health Care Services [Sub Ind]247.2238.9240.723.76M-7.73.08 
VNDDS&P 400 Health Care Facilities [Sub Ind]1,2071,1921,1921.71M-131.06 
VNDFS&P 400 Managed Health Care [Sub Ind]1,8481,8191,836828.9K-301.60 
VNFBS&P 400 - Health Care Technology [Sub74.5271.5072.800-1.912.56 
VOBBS&P 400 Biotechnology [Sub Ind]5,4755,3185,32511.76M-1412.58 
VODBS&P 400 Pharmaceuticals [Sub Ind]1,4781,4051,4106.21M-694.69 
VOFBS&P 400 Life Sciences Tools & Services585.0562.1564.513.83M-25.24.27 
VOLINations Voldex Index24.0522.0224.0102.7913.15 
VPBCS&P 400 Regional Banks [Sub Ind]191.8188.6189.049.0M-3.92.00 
VQFBS&P 400 Asset Management & Custody Banks719.9708.1710.08.25M-14.21.96 
VQFDS&P 400 Investment Banking & Brokerage1,2781,2481,2566.51M-211.67 
VRBBS&P 400 Insurance Brokers [Sub Ind]56.6154.3054.301.78M-2.233.94 
VRBDS&P 400 Life & Health Insurance [Sub5,1415,0165,0312.37M-1222.38 
VRBHS&P 400 Property & Casualty Insurance2,1112,0772,0805.76M-301.44 
VRBJS&P 400 Reinsurance [Sub Ind]1,6881,6451,648473.6K-331.98 
VSTX33.3331.7333.2502.106.74 
VTDBS&P 400 IT Consulting & Other Services362.5355.1356.22.56M-13.33.59 
VTFBS&P 400 Application Software [Sub Ind]3,2453,1683,19829.56M-1113.37 
VTFDS&P 400 Systems Software [Sub Ind]2,7132,6392,66422.13M-1124.04 
VUBDS&P 400 Communications Equipment [Sub14,95913,02413,51220.9M-1,2588.52 
VUFBS&P 400 Electronic Equipment &768.7741.8748.64.02M-17.12.23 
VUFCS&P 400 Electronic Components [Sub Ind]660.9644.7649.8425.5K-7.91.20 
VUFDS&P 400 Electronic Manufacturing775.2751.4763.64.66M-0.40.05 
VUFFS&P 400 Technology Distributors [Sub933.7918.3919.11.74M-19.12.03 
VVBBS&P 400 Semiconductor Equipment [Sub2,9752,8872,9186.6M-351.17 
VVBDS&P 400 Semiconductors [Sub Ind]2,7022,6342,6438.38M-722.64 
VXBBS&P 400 Electric Utilities [Sub Ind]478.0473.2474.14.27M0.50.10 
VXDBS&P 400 Gas Utilities [Sub Ind]1,1661,1531,1553.66M00.02 
VXFBS&P 400 Multi Utilities [Sub Ind]399.7393.9397.92.48M1.30.34 
VXHBS&P 400 Water Utilities [Sub Ind]412.7404.4405.01.28M-4.51.10 
VYBS&P 400 Utilities [Industry Group]728.5720.2723.112.83M0.40.05 
VYBBS&P 400 Electric Utilities [Industry]478.0473.2474.14.27M0.50.10 
VYBDS&P 400 Gas Utilities [Industry]1,1661,1531,1553.66M00.02 
VYBFS&P 400 Multi Utilities [Industry]399.7393.9397.92.48M1.30.34 
VYBHS&P 400 Water Utilities [Industry]412.7404.4405.01.28M-4.51.10 
VYHBS&P 400 Utilities [Sector]728.5720.2723.112.83M0.40.05 

MEMBER LOGIN

216.73.216.88
United States

GLOBAL INDICES

CodeLastChange
COMP21,408-5222.4
DJI45,167-7931.7
SP5006,369-1081.7
INDS11,890-1701.4
CAC7,702-670.9
DAX22,613-3441.5
NKY53,373-2310.4
HSI24,952950.4
OBX1,94380.4
AORD8,713-140.2
TWII33,113-2250.7
JKSE7,097-670.9
STI4,898100.2
ATX5,367-380.7
NZD12,935-420.3
BEL4,985-210.4
BVSP182,733-2,6921.5