EODData

List of Symbols for: INDEX

CodeNameHighLowCloseVolumeChange 
V0HBS&P 400 Telcomm Services [Sector]160.8157.0160.715.56M1.61.00 
V2BS&P 400 Energy [Industry Group]526.7516.0519.743.33M0.80.16 
V2BBS&P 400 Energy Equipment & Services345.5340.9343.87.89M4.81.40 
V2BDS&P 400 Oil666.0649.0654.135.44M-2.40.37 
V2HBS&P 400 Energy [Sector]526.8516.0519.743.33M0.80.16 
V3BS&P 400 Materials [Industry Group]788.0774.7787.257.05M3.80.49 
V3BBS&P 400 Chemicals [Industry]611.7600.8611.79.25M3.70.61 
V3BDS&P 400 Construction Materials2,0001,9132,000672.8K391.98 
V3BFS&P 400 Containers & Packaging505.5496.7504.813.01M0.80.15 
V3BHS&P 400 Metals & Mining [Industry]502.8493.2500.233.64M1.70.33 
V3BJS&P 400 Paper & Forest Products162.4155.5162.4470.3K1.50.94 
V3HBS&P 400 Materials [Sector]788.1774.7787.257.05M3.80.49 
V4BS&P 400 Capital Goods [Industry Group]4,0924,0174,08759.77M521.28 
V4BBS&P 400 Aerospace & Defense [Industry]45,25044,13845,14112.81M9152.07 
V4BDS&P 400 Building Products [Industry]2,1762,0952,1727.63M482.25 
V4BFS&P 400 Construction & Engineering1,8471,8101,8446.73M261.45 
V4BHS&P 400 Electrical Equipment [Industry]6,0986,0046,0756.78M-120.20 
V4BLS&P 400 Machinery [Industry]1,3281,3081,32820.46M110.82 
V4BNS&P 400 Trading Companies & Distributors3,4943,4183,4885.35M501.45 
V4DS&P 400 Commercial & Professional970.7946.1968.224.18M19.12.02 
V4DBS&P 400 Commercial Services & Supplies1,4261,4021,4204.95M80.57 
V4DDS&P 400 Professional Services [Industry]226.0218.6225.619.23M6.52.97 
V4FS&P 400 Transportation [Industry Group]1,5531,5101,55359.28M201.29 
V4FBS&P 400 Air Freight & Logistics265.7258.7265.702.50.95 
V4FDS&P 400 Airlines [Industry]91.4888.1691.350-0.040.04 
V4FFS&P 400 Marine [Industry]444.2435.4444.2451.1K4.81.08 
V4FHS&P 400 Road & Rail [Industry]1,5361,4881,53610.41M241.60 
V4HBS&P 400 Industrials [Sector]2,7412,6882,739143.24M381.39 
V5BS&P 400 Automobiles & Components316.3310.7315.816.25M-1.80.56 
V5BBS&P 400 Auto Components [Industry]121.3119.4121.212.54M-0.90.72 
V5BDS&P 400 Automobiles [Industry]392.4380.8391.33.71M0.90.22 
V5CDS&P 400 Consumer Discretionary [Sector]1,2441,2261,244113.92M40.33 
V5DS&P 400 Consumer Durables & Apparel1,3061,2821,30531.08M100.80 
V5DBS&P 400 Household Durables [Industry]1,5221,4921,51811.95M181.19 
V5DDS&P 400 Leisure Equipment & Products191.9187.8191.96.19M0.40.19 
V5DFS&P 400 Textiles3,7683,6613,76812.95M70.19 
V5FS&P 400 Consumer Services [Industry1,0281,0071,02824.27M70.70 
V5FBS&P 400 Hotels Restaurants & Leisure995.0972.6994.519.45M4.60.46 
V5FDS&P 400 Diversified Consumer Services220.1216.3220.14.82M3.21.46 
V5JS&P 400 Retailing [Industry Group]1,8741,8461,86742.32M-10.05 
V5JFS&P 400 Multiline Retail [Industry]2,1272,0792,1266.56M411.97 
V5JHS&P 400 Specialty Retail [Industry]1,1711,1531,16635.76M-30.24 
V6BS&P 400 Food & Staples Retailing8,8318,6938,79419.3M-260.29 
V6BBS&P 400 Food & Staples Retailing8,8318,6938,79419.3M-260.29 
V6DS&P 400 Food Beverage & Tobacco2,2612,2232,23419.51M-301.31 
V6DDS&P 400 Food Products [Industry]971.4959.3967.111.46M-0.90.09 
V6FS&P 400 Household & Personal Products485.3466.8476.315.76M5.41.16 
V6HBS&P 400 Consumer Staples [Sector]3,1163,0873,10554.57M-190.61 
V7BS&P 400 Health Care Equipment & Services1,7271,6971,72641.62M221.27 
V7BBS&P 400 Health Care Equipment & Supplies2,7672,7122,7678.89M421.56 
V7BDS&P 400 Health Care Providers & Services1,2591,2371,25829.9M90.74 
V7BFS&P 400 - Health Care Technology69.9464.5269.6404.957.65 
V7DS&P 400 Pharmaceuticals [Industry Group]4,3164,2364,31031.52M671.57 
V7DBS&P 400 Biotechnology [Industry]5,7515,6325,69013.11M290.51 
V7DDS&P 400 Pharmaceuticals [Industry]1,4831,4491,4816.69M271.85 
V7DFS&P 400 Life Sciences Tools & Services625.9603.1623.911.72M20.33.36 
V7HBS&P 400 Health Care [Sector]2,6412,5962,63973.13M381.46 
V8BS&P 400 Banks [Industry Group]578.8568.8578.446.62M4.10.72 
V8BBS&P 400 Commercial Banks [Industry]776.5763.1776.046.62M5.50.72 
V8DS&P 400 Diversified Financials [Industry2,2322,1652,23139.85M502.30 
V8DBS&P 400 Diversified Financial Services103.6100.4103.502.32.27 
V8DFS&P 400 Capital Markets [Industry]1,1741,1301,17212.31M342.95 
V8FS&P 400 Insurance [Industry Group]3,2393,1873,23810.9M371.16 
V8FBS&P 400 Insurance [Industry]3,2393,1873,23810.9M371.16 
V8HBS&P 400 Financials [Sector]1,5871,5531,58797.37M221.39 
V9BS&P 400 Software & Services [Industry6,4066,1176,40482.71M2934.79 
V9BDS&P 400 IT Services [Industry]860.0815.4860.017.01M42.95.25 
V9BFS&P 400 Software [Industry]7,1386,8167,12165.7M3134.59 
V9DS&P 400 Technology Hardware & Equipment6,8026,5526,79516.2M1972.99 
V9DBS&P 400 Communications Equipment6,1585,3615,56220.9M-5188.52 
V9DDS&P 400 Computers & Peripherals1,8351,7581,8342.58M673.79 
V9DFS&P 400 Electronic Equipment2,4762,3852,47213.62M692.88 
V9FS&P 400 Semiconductors & Equipment4,7344,6214,72914.7M851.83 
V9FBS&P 400 Semiconductor & Semiconductor4,7344,6214,72914.7M851.83 
V9HBS&P 400 Information Technology [Sector]8,1357,8628,132113.61M2483.15 
VABBS&P 400 Oil & Gas Drilling [Sub Ind]168.7164.3165.802.51.52 
VABDS&P 400 Oil & Gas Equipment & Services418.2412.6416.67.23M5.71.39 
VADDS&P 400 Oil & Gas Exploration &439.6427.4430.427.82M-1.10.25 
VADFS&P 400 Oil & Gas Refining & Marketing159.9154.5157.23.99M2.01.30 
VBBBS&P 400 Commodity Chemicals [Sub Ind]256.3250.4254.72.97M2.50.98 
VBBFS&P 400 Fertilizers & Agricultural147.9141.3147.9899.8K2.81.92 
VBBJS&P 400 Specialty Chemicals [Sub Ind]711.9700.0711.75.39M3.10.44 
VBDBS&P 400 Construction Materials [Sub Ind]2,0001,9132,000672.8K391.98 
VBFBS&P 400 Metal & Glass Containers [Sub217.2212.8217.02.66M1.30.60 
VBFDS&P 400 Paper Packaging [Sub Ind]408.0396.7401.410.35M-5.01.22 
VBHDS&P 400-Diversified Metals & Mining [Sub78.3573.2077.576.4M2.132.82 
VBHFS&P 400 Gold [Sub Ind]347.5342.1343.5495.7K-3.10.88 
VBHJS&P 400 Steel [Sub Ind]517.1503.9515.612.71M5.81.15 
VBJBS&P 400 Forest Products [Sub Ind]395.0378.2394.9470.3K3.70.95 
VCBBS&P 400 Aerospace & Defense [Sub Ind]45,25044,13845,14112.81M9152.07 
VCDBS&P 400 Building Products [Sub Ind]2,1762,0952,1727.63M482.25 
VCFBS&P 400 Construction & Engineering [Sub1,8471,8101,8446.73M261.45 
VCHBS&P 400 Electrical Components &6,0986,0046,0756.78M-120.20 
VCLBS&P 400 Construction & Farm Machinery &619.0605.2618.21.22M0.50.08 
VCLDS&P 400 Industrial Machinery [Sub Ind]1,6721,6471,6728.98M160.98 
VCNBS&P 400 Trading Companies & Distributors3,4943,4183,4885.35M501.45 
VDBJS&P 400 Environmental & Facilities2,7942,7332,7833.24M351.26 
VDBLS&P 400 Office Services & Supplies [Sub386.4380.5386.4194.3K0.50.14 
VDBNS&P 400 - Diversified Support Services134.6131.6132.81.21M-0.40.27 
VDBPS&P 400 - Security & Alarm Services [Sub132.0129.2131.9306.2K1.61.25 
VDDBS&P 400 Human Resource & Employment99.4494.7398.84706.9K4.364.61 
VDDDS&P 400 Research & Consulting Services238.8230.8238.206.42.76 
VEBBS&P 400 Air Freight & Logistics [Sub265.7258.7265.702.50.95 
VEDBS&P 400 Airlines [Sub Ind]91.4888.1691.350-0.040.04 
VEFBS&P 400 Marine [Sub Ind]444.2435.4444.2451.1K4.81.08 
VFBBS&P 400 Auto Parts & Equipment [Sub Ind]149.8147.3149.65.17M-1.10.70 
VFDBS&P 400 Automobile Manufacturers [Sub343.0333.7342.2984.7K0.30.08 
VGBDS&P 400 Home Furnishings [Sub Ind]1,4581,3871,4395.68M332.33 
VGBFS&P 400 Homebuilding [Sub Ind]1,7901,7491,7904.74M150.85 
VGDBS&P 400 Leisure Products [Sub Ind]277.7271.7277.76.19M0.50.19 
VGFBS&P 400 Apparel472.9457.6472.811.07M0.40.09 
VGFDS&P 400 Footwear [Sub Ind]728.4697.2716.11.88M3.30.46 
VHBBS&P 400 Casinos & Gaming [Sub Ind]434.6425.0434.41.37M4.61.08 
VHBFS&P 400 Leisure Facilities [Sub Ind]56.2455.0355.9700.370.67 
VHBHS&P 400 Restaurants [Sub Ind]1,0641,0421,06012.5M-60.52 
VHDBS&P 400 Education Services [Sub Ind]48.6647.9748.561.84M0.470.98 
VHDDS&P 400 Specialized Consumer Services498.4488.1498.42.98M9.01.83 
VHSI23.7622.5123.1300.622.75 
VJHBS&P 400 Apparel Retail [Sub Ind]255.0249.1251.48.91M-4.51.75 
VJHDS&P 400 Computer & Electronics Retail62.1260.3562.0500.480.78 
VJHHS&P 400 Specialty Stores [Sub Ind]1,0351,0151,02513.35M50.48 
VJHJS&P 400 Automotive Retail [Sub Ind]1,8081,7691,8032.63M120.66 
VJHLS&P 400 Homefurnishing Retail [Sub Ind]179.1173.7175.41.12M0.90.51 
VKBFS&P 400 Food Retail [Sub Ind]16,46016,10216,32215.25M-1040.63 
VLAValue Line Index12,82612,59812,82601781.41 
VLDBS&P 400 Agricultural Products [Sub Ind]325.2319.5321.42.9M-0.90.27 
VLDFS&P 400 Packaged Foods & Meats [Sub Ind]890.3869.1889.98.56M1.70.19 
VLGValue Line Geometric Index643.1631.8643.108.71.37 
VNBBS&P 400 Health Care Equipment [Sub Ind]3,0132,9593,0134.29M411.39 
VNBDS&P 400 Health Care Supplies [Sub Ind]139.5135.2139.44.61M3.02.17 
VNDCS&P 400 Health Care Services [Sub Ind]259.1248.8256.726.09M6.62.63 
VNDDS&P 400 Health Care Facilities [Sub Ind]1,2271,2071,2262.57M-30.24 
VNDFS&P 400 Managed Health Care [Sub Ind]1,7831,7111,7781.24M432.50 
VNFBS&P 400 - Health Care Technology [Sub69.9464.5269.6404.957.65 
VOBBS&P 400 Biotechnology [Sub Ind]5,7515,6325,69013.11M290.51 
VODBS&P 400 Pharmaceuticals [Sub Ind]1,4831,4491,4816.69M271.85 
VOFBS&P 400 Life Sciences Tools & Services625.9603.1623.911.72M20.33.36 
VOLINations Voldex Index16.9215.1215.200-0.533.37 
VPBCS&P 400 Regional Banks [Sub Ind]207.3203.8207.246.62M1.50.71 
VQFBS&P 400 Asset Management & Custody Banks746.0720.3745.66.93M20.52.83 
VQFDS&P 400 Investment Banking & Brokerage1,4731,4121,4694.96M412.87 
VRBBS&P 400 Insurance Brokers [Sub Ind]61.7258.7661.331.73M2.193.70 
VRBDS&P 400 Life & Health Insurance [Sub5,3635,2605,3572.22M661.24 
VRBHS&P 400 Property & Casualty Insurance2,2032,1722,2026.31M210.97 
VRBJS&P 400 Reinsurance [Sub Ind]1,7231,6851,723641.6K191.12 
VSTX24.5722.7822.8200.512.29 
VTDBS&P 400 IT Consulting & Other Services377.4354.8376.74.06M24.26.87 
VTFBS&P 400 Application Software [Sub Ind]3,1422,9993,13231.01M1404.68 
VTFDS&P 400 Systems Software [Sub Ind]2,7412,6032,74134.69M1094.14 
VUBDS&P 400 Communications Equipment [Sub14,95913,02413,51220.9M-1,2588.52 
VUFBS&P 400 Electronic Equipment &864.8845.0864.83.85M8.91.04 
VUFCS&P 400 Electronic Components [Sub Ind]753.4733.0752.9515.4K8.41.13 
VUFDS&P 400 Electronic Manufacturing944.6905.5940.95.12M24.12.63 
VUFFS&P 400 Technology Distributors [Sub1,1751,1101,1754.13M736.66 
VVBBS&P 400 Semiconductor Equipment [Sub3,6153,5303,6126.81M471.33 
VVBDS&P 400 Semiconductors [Sub Ind]3,1373,0543,1327.89M682.20 
VXBBS&P 400 Electric Utilities [Sub Ind]491.0483.3485.02.97M-6.91.40 
VXDBS&P 400 Gas Utilities [Sub Ind]1,1941,1651,1723.08M-231.91 
VXFBS&P 400 Multi Utilities [Sub Ind]428.6416.8419.1974.9K-9.82.28 
VXHBS&P 400 Water Utilities [Sub Ind]404.8394.7397.52.79M-10.72.63 
VYBS&P 400 Utilities [Industry Group]742.6730.5733.611.51M-11.01.48 
VYBBS&P 400 Electric Utilities [Industry]491.0483.3485.02.97M-6.91.40 
VYBDS&P 400 Gas Utilities [Industry]1,1941,1651,1723.08M-231.91 
VYBFS&P 400 Multi Utilities [Industry]428.6416.8419.1974.9K-9.82.28 
VYBHS&P 400 Water Utilities [Industry]404.8394.7397.52.79M-10.72.63 
VYHBS&P 400 Utilities [Sector]742.6730.5733.611.51M-11.01.48 

MEMBER LOGIN

216.73.216.154
United States

GLOBAL INDICES

CodeLastChange
COMP23,1842811.2
DJI48,2183020.6
SP5006,886691.0
INDS12,500510.4
CAC8,236-240.3
DAX23,742-620.3
NKY56,503-4210.7
HSI25,661-2330.9
OBX2,00450.3
AORD9,113-420.5
TWII35,457390.1
JKSE7,500420.6
STI4,984-50.1
ATX5,798-160.3
NZD13,020-1611.2
BEL5,427-290.5
BVSP198,0016770.3