EODData

List of Symbols for: INDEX

CodeNameHighLowCloseVolumeChange 
V0HBS&P 400 Telcomm Services [Sector]167.7164.2165.815.1M1.50.94 
V2BS&P 400 Energy [Industry Group]538.6530.9536.145.34M7.91.49 
V2BBS&P 400 Energy Equipment & Services335.6326.4335.49.4M7.82.39 
V2BDS&P 400 Oil697.6687.3690.435.95M7.81.14 
V2HBS&P 400 Energy [Sector]538.7530.9536.145.34M7.91.49 
V3BS&P 400 Materials [Industry Group]753.0744.2749.653.7M0.10.02 
V3BBS&P 400 Chemicals [Industry]582.4574.1578.111.15M-1.00.17 
V3BDS&P 400 Construction Materials1,7981,7661,7911.02M00.01 
V3BFS&P 400 Containers & Packaging485.2478.4480.97.95M-4.50.93 
V3BHS&P 400 Metals & Mining [Industry]485.0475.3482.732.87M3.20.66 
V3BJS&P 400 Paper & Forest Products154.0149.1150.3698.9K-4.83.11 
V3HBS&P 400 Materials [Sector]753.0744.2749.653.7M0.10.02 
V4BS&P 400 Capital Goods [Industry Group]3,7983,7403,78461.68M00.01 
V4BBS&P 400 Aerospace & Defense [Industry]42,33241,47642,02310.98M-3100.73 
V4BDS&P 400 Building Products [Industry]1,9871,9631,9807.31M-100.49 
V4BFS&P 400 Construction & Engineering1,7091,6741,7007.2M-20.11 
V4BHS&P 400 Electrical Equipment [Industry]5,5895,4535,5706.21M490.90 
V4BLS&P 400 Machinery [Industry]1,2401,2271,23825.81M50.37 
V4BNS&P 400 Trading Companies & Distributors3,2433,1793,2234.16M100.31 
V4DS&P 400 Commercial & Professional972.6962.1965.015.76M-2.10.22 
V4DBS&P 400 Commercial Services & Supplies1,3851,3701,3763.14M-40.32 
V4DDS&P 400 Professional Services [Industry]231.1228.4228.912.62M-0.40.16 
V4FS&P 400 Transportation [Industry Group]1,4641,4321,45371.18M50.38 
V4FBS&P 400 Air Freight & Logistics250.9244.9250.101.20.47 
V4FDS&P 400 Airlines [Industry]87.1784.5886.580-1.371.56 
V4FFS&P 400 Marine [Industry]441.5427.5439.8700.0K10.12.35 
V4FHS&P 400 Road & Rail [Industry]1,4381,4021,42311.4M70.50 
V4HBS&P 400 Industrials [Sector]2,5832,5432,568148.62M00.01 
V5BS&P 400 Automobiles & Components306.2301.9303.715.3M-2.00.66 
V5BBS&P 400 Auto Components [Industry]117.8116.1116.911.53M-0.80.70 
V5BDS&P 400 Automobiles [Industry]374.8368.2370.73.77M-1.90.52 
V5CDS&P 400 Consumer Discretionary [Sector]1,2131,1971,204115.84M-131.07 
V5DS&P 400 Consumer Durables & Apparel1,2261,2031,21124.21M-262.14 
V5DBS&P 400 Household Durables [Industry]1,4311,3831,3937.95M-503.45 
V5DDS&P 400 Leisure Equipment & Products189.1184.6186.57.12M-1.20.65 
V5DFS&P 400 Textiles3,4973,4173,4699.14M160.45 
V5FS&P 400 Consumer Services [Industry1,0131,0011,00521.66M-60.61 
V5FBS&P 400 Hotels Restaurants & Leisure968.6955.7960.717.34M-6.40.66 
V5FDS&P 400 Diversified Consumer Services224.9222.7223.54.32M-1.10.48 
V5JS&P 400 Retailing [Industry Group]1,8651,8301,84954.67M-170.89 
V5JFS&P 400 Multiline Retail [Industry]2,1432,0962,1205.64M-150.72 
V5JHS&P 400 Specialty Retail [Industry]1,1631,1411,15449.03M-110.90 
V6BS&P 400 Food & Staples Retailing8,8848,7298,74819.45M-830.93 
V6BBS&P 400 Food & Staples Retailing8,8848,7298,74819.45M-830.93 
V6DS&P 400 Food Beverage & Tobacco2,2842,2512,25514.05M-241.04 
V6DDS&P 400 Food Products [Industry]990.5978.5978.88.33M-6.70.67 
V6FS&P 400 Household & Personal Products467.9452.1457.513.11M-11.02.35 
V6HBS&P 400 Consumer Staples [Sector]3,1423,0943,10146.61M-321.03 
V7BS&P 400 Health Care Equipment & Services1,7141,6931,70438.64M60.38 
V7BBS&P 400 Health Care Equipment & Supplies2,7182,6872,71010.61M140.53 
V7BDS&P 400 Health Care Providers & Services1,2601,2401,24826.11M50.39 
V7BFS&P 400 - Health Care Technology71.5768.4469.150-1.722.43 
V7DS&P 400 Pharmaceuticals [Industry Group]4,2464,1854,22731.17M90.20 
V7DBS&P 400 Biotechnology [Industry]5,6245,5455,60213.03M110.19 
V7DDS&P 400 Pharmaceuticals [Industry]1,4361,3971,4314.28M151.05 
V7DFS&P 400 Life Sciences Tools & Services615.1604.3611.413.86M-0.80.13 
V7HBS&P 400 Health Care [Sector]2,6082,5742,59469.81M70.27 
V8BS&P 400 Banks [Industry Group]555.7551.5554.452.93M0.00.00 
V8BBS&P 400 Commercial Banks [Industry]745.6740.0743.852.93M0.00.00 
V8DS&P 400 Diversified Financials [Industry2,1332,1072,12039.32M-20.08 
V8DBS&P 400 Diversified Financial Services100.8199.5799.660-0.940.93 
V8DFS&P 400 Capital Markets [Industry]1,1031,0821,09811.39M40.38 
V8FS&P 400 Insurance [Industry Group]3,1903,1483,17410.02M70.22 
V8FBS&P 400 Insurance [Industry]3,1903,1483,17410.02M70.22 
V8HBS&P 400 Financials [Sector]1,5311,5151,524102.27M00.02 
V9BS&P 400 Software & Services [Industry6,9176,8016,83954.44M-440.64 
V9BDS&P 400 IT Services [Industry]972.9952.5959.89.43M-0.80.08 
V9BFS&P 400 Software [Industry]7,5567,4307,46745.01M-640.85 
V9DS&P 400 Technology Hardware & Equipment6,0475,9156,02214.3M771.30 
V9DBS&P 400 Communications Equipment6,1585,3615,56220.9M-5188.52 
V9DDS&P 400 Computers & Peripherals1,8051,7501,7951.81M211.18 
V9DFS&P 400 Electronic Equipment2,1672,1242,16112.49M281.32 
V9FS&P 400 Semiconductors & Equipment4,1424,0474,14012.73M250.61 
V9FBS&P 400 Semiconductor & Semiconductor4,1424,0474,14012.73M250.61 
V9HBS&P 400 Information Technology [Sector]7,6477,4997,61281.46M340.45 
VABBS&P 400 Oil & Gas Drilling [Sub Ind]168.2162.1166.903.82.32 
VABDS&P 400 Oil & Gas Equipment & Services404.7393.9404.68.63M9.52.40 
VADDS&P 400 Oil & Gas Exploration &461.6454.1457.028.2M6.71.49 
VADFS&P 400 Oil & Gas Refining & Marketing172.2166.8167.45.35M-0.90.54 
VBBBS&P 400 Commodity Chemicals [Sub Ind]259.7254.6259.43.7M5.82.28 
VBBFS&P 400 Fertilizers & Agricultural155.1146.8146.81.41M-9.56.05 
VBBJS&P 400 Specialty Chemicals [Sub Ind]662.7651.8657.36.04M-2.80.42 
VBDBS&P 400 Construction Materials [Sub Ind]1,7981,7661,7911.02M00.01 
VBFBS&P 400 Metal & Glass Containers [Sub207.5203.8204.82.93M-2.31.09 
VBFDS&P 400 Paper Packaging [Sub Ind]396.0389.7393.25.02M-1.70.43 
VBHDS&P 400-Diversified Metals & Mining [Sub69.4266.4267.594.22M-2.303.29 
VBHFS&P 400 Gold [Sub Ind]340.5333.4338.8541.0K0.30.10 
VBHJS&P 400 Steel [Sub Ind]488.2479.7483.413.08M2.10.43 
VBJBS&P 400 Forest Products [Sub Ind]374.6362.7365.5698.9K-11.73.11 
VCBBS&P 400 Aerospace & Defense [Sub Ind]42,33241,47642,02310.98M-3100.73 
VCDBS&P 400 Building Products [Sub Ind]1,9871,9631,9807.31M-100.49 
VCFBS&P 400 Construction & Engineering [Sub1,7091,6741,7007.2M-20.11 
VCHBS&P 400 Electrical Components &5,5895,4535,5706.21M490.90 
VCLBS&P 400 Construction & Farm Machinery &594.5582.8591.02.09M-3.40.57 
VCLDS&P 400 Industrial Machinery [Sub Ind]1,5531,5371,55210.14M80.51 
VCNBS&P 400 Trading Companies & Distributors3,2433,1793,2234.16M100.31 
VDBJS&P 400 Environmental & Facilities2,7872,7452,7501.67M-130.48 
VDBLS&P 400 Office Services & Supplies [Sub374.2365.5371.4216.3K0.20.06 
VDBNS&P 400 - Diversified Support Services126.8124.9126.0821.3K-0.10.11 
VDBPS&P 400 - Security & Alarm Services [Sub128.1125.5126.9436.6K-1.10.86 
VDDBS&P 400 Human Resource & Employment107.5104.6105.6761.2K-0.50.48 
VDDDS&P 400 Research & Consulting Services243.0240.1240.60-0.60.25 
VEBBS&P 400 Air Freight & Logistics [Sub250.9244.9250.101.20.47 
VEDBS&P 400 Airlines [Sub Ind]87.1784.5886.580-1.371.56 
VEFBS&P 400 Marine [Sub Ind]441.5427.5439.8700.0K10.12.35 
VFBBS&P 400 Auto Parts & Equipment [Sub Ind]145.6143.4144.46.01M-1.00.67 
VFDBS&P 400 Automobile Manufacturers [Sub335.0326.8329.0610.0K-4.51.36 
VGBDS&P 400 Home Furnishings [Sub Ind]1,3321,2841,2981.93M-423.16 
VGBFS&P 400 Homebuilding [Sub Ind]1,6981,6351,6464.6M-623.63 
VGDBS&P 400 Leisure Products [Sub Ind]273.5267.0269.87.12M-1.80.66 
VGFBS&P 400 Apparel440.0430.8438.37.65M0.20.04 
VGFDS&P 400 Footwear [Sub Ind]656.8634.8646.41.49M10.41.64 
VHBBS&P 400 Casinos & Gaming [Sub Ind]433.1423.9425.41.1M-4.91.14 
VHBFS&P 400 Leisure Facilities [Sub Ind]57.7756.7657.6600.350.61 
VHBHS&P 400 Restaurants [Sub Ind]1,0431,0221,03111.26M-50.46 
VHDBS&P 400 Education Services [Sub Ind]49.8448.9449.251.5M-0.631.26 
VHDDS&P 400 Specialized Consumer Services509.6503.0506.82.82M0.80.16 
VHSI27.0925.5226.0800.481.88 
VJHBS&P 400 Apparel Retail [Sub Ind]255.1246.8249.810.87M-6.22.41 
VJHDS&P 400 Computer & Electronics Retail62.3960.2762.1200.921.50 
VJHHS&P 400 Specialty Stores [Sub Ind]1,0281,0051,01817.72M-121.19 
VJHJS&P 400 Automotive Retail [Sub Ind]1,7951,7711,7862.59M191.08 
VJHLS&P 400 Homefurnishing Retail [Sub Ind]162.7152.0158.91.99M-6.03.64 
VKBFS&P 400 Food Retail [Sub Ind]16,69016,42416,46713.74M-700.42 
VLAValue Line Index12,42212,31112,3930-230.19 
VLDBS&P 400 Agricultural Products [Sub Ind]332.1327.1327.42.71M-2.30.69 
VLDFS&P 400 Packaged Foods & Meats [Sub Ind]900.6890.8891.05.62M-5.90.65 
VLGValue Line Geometric Index623.8618.3622.30-1.30.21 
VNBBS&P 400 Health Care Equipment [Sub Ind]2,9692,9442,9606.31M70.23 
VNBDS&P 400 Health Care Supplies [Sub Ind]135.3131.8135.14.29M2.31.71 
VNDCS&P 400 Health Care Services [Sub Ind]250.6245.8247.622.12M-2.40.96 
VNDDS&P 400 Health Care Facilities [Sub Ind]1,2351,2061,2242.86M181.47 
VNDFS&P 400 Managed Health Care [Sub Ind]1,8691,7951,8041.13M-532.83 
VNFBS&P 400 - Health Care Technology [Sub71.5768.4469.150-1.722.43 
VOBBS&P 400 Biotechnology [Sub Ind]5,6245,5455,60213.03M110.19 
VODBS&P 400 Pharmaceuticals [Sub Ind]1,4361,3971,4314.28M151.05 
VOFBS&P 400 Life Sciences Tools & Services615.1604.3611.413.86M-0.80.13 
VOLINations Voldex Index21.1019.6419.970-0.341.67 
VPBCS&P 400 Regional Banks [Sub Ind]199.2197.6198.652.93M0.00.00 
VQFBS&P 400 Asset Management & Custody Banks723.0712.3718.27.39M0.70.09 
VQFDS&P 400 Investment Banking & Brokerage1,3371,2991,3283.63M100.73 
VRBBS&P 400 Insurance Brokers [Sub Ind]58.6157.3757.551.64M-0.891.52 
VRBDS&P 400 Life & Health Insurance [Sub5,2285,1805,2192.06M160.30 
VRBHS&P 400 Property & Casualty Insurance2,1662,1362,1555.81M70.31 
VRBJS&P 400 Reinsurance [Sub Ind]1,7321,6981,717507.6K40.21 
VSTX32.1327.7431.6102.317.88 
VTDBS&P 400 IT Consulting & Other Services380.7372.3374.62.66M2.60.70 
VTFBS&P 400 Application Software [Sub Ind]3,3473,2873,30819.14M-270.81 
VTFDS&P 400 Systems Software [Sub Ind]2,8192,7562,76325.87M-291.05 
VUBDS&P 400 Communications Equipment [Sub14,95913,02413,51220.9M-1,2588.52 
VUFBS&P 400 Electronic Equipment &796.2775.5794.74.73M14.11.81 
VUFCS&P 400 Electronic Components [Sub Ind]670.3654.2670.3412.5K8.21.24 
VUFDS&P 400 Electronic Manufacturing792.1771.0787.84.25M10.11.30 
VUFFS&P 400 Technology Distributors [Sub1,0641,0381,0553.1M90.82 
VVBBS&P 400 Semiconductor Equipment [Sub3,0983,0163,0934.61M300.97 
VVBDS&P 400 Semiconductors [Sub Ind]2,7882,7282,7868.12M100.36 
VXBBS&P 400 Electric Utilities [Sub Ind]490.1485.6487.84.12M2.80.57 
VXDBS&P 400 Gas Utilities [Sub Ind]1,1871,1691,1833.68M161.35 
VXFBS&P 400 Multi Utilities [Sub Ind]430.9413.5423.82.65M9.92.38 
VXHBS&P 400 Water Utilities [Sub Ind]414.0406.2406.31.65M-4.21.03 
VYBS&P 400 Utilities [Industry Group]743.6734.2740.812.82M7.81.06 
VYBBS&P 400 Electric Utilities [Industry]490.1485.6487.84.12M2.80.57 
VYBDS&P 400 Gas Utilities [Industry]1,1871,1691,1833.68M161.35 
VYBFS&P 400 Multi Utilities [Industry]430.9413.5423.82.65M9.92.38 
VYBHS&P 400 Water Utilities [Industry]414.0406.3406.31.65M-4.21.03 
VYHBS&P 400 Utilities [Sector]743.6733.4740.812.82M7.81.06 

MEMBER LOGIN

216.73.216.154
United States

GLOBAL INDICES

CodeLastChange
COMP21,9961170.5
DJI46,584-850.2
SP5006,61750.1
INDS12,059530.4
CAC7,909-540.7
DAX22,922-2461.1
NKY53,430160.0
HSI25,117-1780.7
OBX2,042301.5
AORD8,9211461.7
TWII33,2306572.0
JKSE6,971-180.3
STI4,958-140.3
ATX5,443-140.3
NZD13,0701681.3
BEL5,207-90.2
BVSP188,259970.1