EODData

List of Symbols for: INDEX

CodeNameHighLowCloseVolumeChange 
V0HBS&P 400 Telcomm Services [Sector]175.8171.9173.939.89M-0.70.42 
V2BS&P 400 Energy [Industry Group]494.3483.3493.674.71M2.90.58 
V2BBS&P 400 Energy Equipment & Services317.4309.8311.213.67M-1.50.47 
V2BDS&P 400 Oil634.6615.7633.661.04M6.41.02 
V2HBS&P 400 Energy [Sector]494.4483.3493.674.71M2.90.58 
V3BS&P 400 Materials [Industry Group]815.6793.4799.771.87M-5.80.72 
V3BBS&P 400 Chemicals [Industry]605.2593.9602.110.55M1.50.25 
V3BDS&P 400 Construction Materials2,0922,0622,065697.9K-211.02 
V3BFS&P 400 Containers & Packaging535.4524.4528.48.54M-7.41.38 
V3BHS&P 400 Metals & Mining [Industry]523.7505.0508.151.26M-4.10.79 
V3BJS&P 400 Paper & Forest Products178.5172.6173.3815.5K-4.52.50 
V3HBS&P 400 Materials [Sector]815.8793.2799.771.87M-5.80.72 
V4BS&P 400 Capital Goods [Industry Group]4,0734,0024,05362.83M170.42 
V4BBS&P 400 Aerospace & Defense [Industry]44,92744,02644,87915.85M4791.08 
V4BDS&P 400 Building Products [Industry]2,3242,2752,3017.23M30.11 
V4BFS&P 400 Construction & Engineering1,7911,7381,7557.37M-60.34 
V4BHS&P 400 Electrical Equipment [Industry]5,6105,4765,5678.53M290.52 
V4BLS&P 400 Machinery [Industry]1,3591,3391,35620.96M70.50 
V4BNS&P 400 Trading Companies & Distributors3,4023,3363,3662.89M-30.09 
V4DS&P 400 Commercial & Professional1,0301,0211,02519.8M-40.35 
V4DBS&P 400 Commercial Services & Supplies1,4841,4701,4814.76M30.17 
V4DDS&P 400 Professional Services [Industry]243.3239.9241.115.04M-1.60.67 
V4FS&P 400 Transportation [Industry Group]1,5411,5101,51478.7M00.01 
V4FBS&P 400 Air Freight & Logistics283.7273.9280.90-5.41.87 
V4FDS&P 400 Airlines [Industry]109.4104.6104.90-1.21.16 
V4FFS&P 400 Marine [Industry]418.2411.2417.9447.6K-1.00.23 
V4FHS&P 400 Road & Rail [Industry]1,4671,4381,4437.09M70.51 
V4HBS&P 400 Industrials [Sector]2,7592,7132,740161.33M70.25 
V5BS&P 400 Automobiles & Components324.6319.1319.819.05M-2.30.72 
V5BBS&P 400 Auto Components [Industry]125.0122.1122.411.55M-1.61.26 
V5BDS&P 400 Automobiles [Industry]403.1390.8402.97.51M8.02.02 
V5CDS&P 400 Consumer Discretionary [Sector]1,2841,2631,265125.15M-80.66 
V5DS&P 400 Consumer Durables & Apparel1,3771,3481,35325.13M-130.96 
V5DBS&P 400 Household Durables [Industry]1,6621,6271,6357.82M-130.82 
V5DDS&P 400 Leisure Equipment & Products209.2203.5203.59.13M-3.41.63 
V5DFS&P 400 Textiles3,4463,3643,3998.18M-280.82 
V5FS&P 400 Consumer Services [Industry1,0561,0401,04222.45M-121.10 
V5FBS&P 400 Hotels Restaurants & Leisure1,0241,0101,01416.12M-60.59 
V5FDS&P 400 Diversified Consumer Services224.5218.7219.06.33M-6.12.70 
V5JS&P 400 Retailing [Industry Group]1,9071,8661,88158.52M00.02 
V5JFS&P 400 Multiline Retail [Industry]2,3352,2492,33311.18M1125.07 
V5JHS&P 400 Specialty Retail [Industry]1,1841,1571,16447.34M-60.49 
V6BS&P 400 Food & Staples Retailing8,7508,5878,66521.13M-400.46 
V6BBS&P 400 Food & Staples Retailing8,7508,5878,66521.13M-400.46 
V6DS&P 400 Food Beverage & Tobacco2,3672,3252,34621.35M-80.34 
V6DDS&P 400 Food Products [Industry]972.7958.5965.911.73M-3.90.40 
V6FS&P 400 Household & Personal Products575.6561.8564.79.58M-5.81.01 
V6HBS&P 400 Consumer Staples [Sector]3,1833,1283,15252.07M-140.45 
V7BS&P 400 Health Care Equipment & Services1,8321,8101,81942.19M-60.33 
V7BBS&P 400 Health Care Equipment & Supplies2,8332,7932,79312.98M-250.89 
V7BDS&P 400 Health Care Providers & Services1,3731,3491,36427.14M30.20 
V7BFS&P 400 - Health Care Technology82.4579.7881.250-1.631.97 
V7DS&P 400 Pharmaceuticals [Industry Group]4,2594,2044,24143.95M370.88 
V7DBS&P 400 Biotechnology [Industry]5,5595,4515,53823.32M941.73 
V7DDS&P 400 Pharmaceuticals [Industry]1,4951,4661,4744.95M-60.40 
V7DFS&P 400 Life Sciences Tools & Services632.2622.0622.615.68M-0.10.02 
V7HBS&P 400 Health Care [Sector]2,6792,6502,66886.14M100.38 
V8BS&P 400 Banks [Industry Group]566.7560.2564.562.85M2.90.52 
V8BBS&P 400 Commercial Banks [Industry]760.4751.6757.462.85M3.90.52 
V8DS&P 400 Diversified Financials [Industry2,2382,2072,23352.48M170.79 
V8DBS&P 400 Diversified Financial Services105.5102.6105.301.91.84 
V8DFS&P 400 Capital Markets [Industry]1,1811,1641,17213.56M40.36 
V8FS&P 400 Insurance [Industry Group]3,3103,2613,30212.04M00.01 
V8FBS&P 400 Insurance [Industry]3,3103,2613,30212.04M00.01 
V8HBS&P 400 Financials [Sector]1,5841,5631,580127.37M80.49 
V9BS&P 400 Software & Services [Industry7,0496,9427,00577.17M-100.14 
V9BDS&P 400 IT Services [Industry]902.9889.1896.312.78M-3.70.41 
V9BFS&P 400 Software [Industry]7,9707,8417,91464.4M-30.03 
V9DS&P 400 Technology Hardware & Equipment6,0705,7405,86934.42M-210.36 
V9DBS&P 400 Communications Equipment5,7475,0675,3617.8M-1071.96 
V9DDS&P 400 Computers & Peripherals1,8301,7791,7794.55M-110.62 
V9DFS&P 400 Electronic Equipment2,2062,1142,14922.08M30.13 
V9FS&P 400 Semiconductors & Equipment4,1784,0854,12317.45M220.54 
V9FBS&P 400 Semiconductor & Semiconductor4,1784,0854,12317.45M220.54 
V9HBS&P 400 Information Technology [Sector]7,7657,5147,612129.05M-70.09 
VABBS&P 400 Oil & Gas Drilling [Sub Ind]159.3148.9158.106.44.21 
VABDS&P 400 Oil & Gas Equipment & Services384.2372.6374.312.72M-4.31.14 
VADDS&P 400 Oil & Gas Exploration &405.6394.9404.647.1M0.90.22 
VADFS&P 400 Oil & Gas Refining & Marketing159.4146.6157.811.59M10.36.96 
VBBBS&P 400 Commodity Chemicals [Sub Ind]233.3224.6231.94.61M3.31.43 
VBBFS&P 400 Fertilizers & Agricultural166.8163.5164.7655.9K-1.40.82 
VBBJS&P 400 Specialty Chemicals [Sub Ind]719.8707.7714.55.28M-0.20.02 
VBDBS&P 400 Construction Materials [Sub Ind]2,0922,0622,065697.9K-211.02 
VBFBS&P 400 Metal & Glass Containers [Sub230.1225.0226.92.19M-3.51.53 
VBFDS&P 400 Paper Packaging [Sub Ind]426.0418.2421.46.35M-3.80.90 
VBHDS&P 400-Diversified Metals & Mining [Sub85.4582.2984.144.43M0.280.33 
VBHFS&P 400 Gold [Sub Ind]370.1362.9365.2883.7K0.30.07 
VBHJS&P 400 Steel [Sub Ind]540.2526.5529.716.38M-4.00.74 
VBJBS&P 400 Forest Products [Sub Ind]434.1419.8421.5815.5K-10.82.50 
VCBBS&P 400 Aerospace & Defense [Sub Ind]44,92744,02644,87915.85M4791.08 
VCDBS&P 400 Building Products [Sub Ind]2,3242,2752,3017.23M30.11 
VCFBS&P 400 Construction & Engineering [Sub1,7911,7381,7557.37M-60.34 
VCHBS&P 400 Electrical Components &5,6105,4765,5678.53M290.52 
VCLBS&P 400 Construction & Farm Machinery &679.0660.5669.72.36M0.20.02 
VCLDS&P 400 Industrial Machinery [Sub Ind]1,6931,6671,6888.67M100.58 
VCNBS&P 400 Trading Companies & Distributors3,4023,3363,3662.89M-30.09 
VDBJS&P 400 Environmental & Facilities2,9082,8562,8792.3M-341.16 
VDBLS&P 400 Office Services & Supplies [Sub437.3427.6431.8168.1K-2.60.60 
VDBNS&P 400 - Diversified Support Services133.2129.3133.11.59M3.52.73 
VDBPS&P 400 - Security & Alarm Services [Sub157.8152.7152.7704.9K-2.71.71 
VDDBS&P 400 Human Resource & Employment113.9110.7113.8626.4K0.90.79 
VDDDS&P 400 Research & Consulting Services254.0249.3249.80-3.31.31 
VEBBS&P 400 Air Freight & Logistics [Sub283.7273.9280.90-5.41.87 
VEDBS&P 400 Airlines [Sub Ind]109.4104.6104.90-1.21.16 
VEFBS&P 400 Marine [Sub Ind]418.2411.2417.9447.6K-1.00.23 
VFBBS&P 400 Auto Parts & Equipment [Sub Ind]153.3149.7149.96.26M-2.21.42 
VFDBS&P 400 Automobile Manufacturers [Sub392.1384.8392.1787.6K2.10.54 
VGBDS&P 400 Home Furnishings [Sub Ind]1,5711,5321,5451.44M-70.43 
VGBFS&P 400 Homebuilding [Sub Ind]1,9641,9201,9313.02M-201.02 
VGDBS&P 400 Leisure Products [Sub Ind]302.6294.3294.49.13M-4.91.62 
VGFBS&P 400 Apparel443.6433.1438.16.95M-1.70.38 
VGFDS&P 400 Footwear [Sub Ind]609.9592.0597.11.23M-12.92.12 
VHBBS&P 400 Casinos & Gaming [Sub Ind]437.8427.1428.51.72M-5.21.19 
VHBFS&P 400 Leisure Facilities [Sub Ind]63.0461.5462.090-0.971.54 
VHBHS&P 400 Restaurants [Sub Ind]1,1061,0911,0968.63M-30.29 
VHDBS&P 400 Education Services [Sub Ind]49.6948.1948.313.58M-0.811.65 
VHDDS&P 400 Specialized Consumer Services509.6494.8496.02.76M-18.03.51 
VHSI31.8226.2528.4202.178.27 
VJHBS&P 400 Apparel Retail [Sub Ind]245.6236.9240.813.37M-0.30.12 
VJHDS&P 400 Computer & Electronics Retail63.8963.0363.2900.130.21 
VJHHS&P 400 Specialty Stores [Sub Ind]1,0571,0241,03225.1M-90.86 
VJHJS&P 400 Automotive Retail [Sub Ind]1,7371,7081,7262.67M60.37 
VJHLS&P 400 Homefurnishing Retail [Sub Ind]221.5209.6209.8941.4K-6.83.12 
VKBFS&P 400 Food Retail [Sub Ind]15,43515,15715,33014.65M-790.51 
VLAValue Line Index12,92512,80712,9020680.53 
VLDBS&P 400 Agricultural Products [Sub Ind]300.0295.2297.22.32M-1.70.58 
VLDFS&P 400 Packaged Foods & Meats [Sub Ind]997.7976.2992.59.41M-1.80.18 
VLGValue Line Geometric Index653.6647.7652.403.30.51 
VNBBS&P 400 Health Care Equipment [Sub Ind]3,0623,0273,0275.57M-280.93 
VNBDS&P 400 Health Care Supplies [Sub Ind]147.0142.6143.17.42M-1.10.76 
VNDCS&P 400 Health Care Services [Sub Ind]253.4247.0250.324.01M-2.30.92 
VNDDS&P 400 Health Care Facilities [Sub Ind]1,4011,3721,3932.22M60.45 
VNDFS&P 400 Managed Health Care [Sub Ind]1,8461,7771,806915.0K160.90 
VNFBS&P 400 - Health Care Technology [Sub82.4579.7881.250-1.631.97 
VOBBS&P 400 Biotechnology [Sub Ind]5,5595,4515,53823.32M941.73 
VODBS&P 400 Pharmaceuticals [Sub Ind]1,4951,4661,4744.95M-60.40 
VOFBS&P 400 Life Sciences Tools & Services632.2622.0622.615.68M-0.10.02 
VOLINations Voldex Index18.4715.9816.550-2.1411.45 
VPBCS&P 400 Regional Banks [Sub Ind]203.0200.6202.262.85M1.00.51 
VQFBS&P 400 Asset Management & Custody Banks784.7773.7777.98.77M-0.60.08 
VQFDS&P 400 Investment Banking & Brokerage1,4061,3861,3964.26M90.62 
VRBBS&P 400 Insurance Brokers [Sub Ind]68.5566.8967.581.29M-0.771.13 
VRBDS&P 400 Life & Health Insurance [Sub5,2165,0625,2103.54M1082.12 
VRBHS&P 400 Property & Casualty Insurance2,3092,2762,2996.53M-110.46 
VRBJS&P 400 Reinsurance [Sub Ind]1,7281,7031,720668.0K-120.67 
VSTX28.3724.0424.110-5.1517.60 
VTDBS&P 400 IT Consulting & Other Services393.5382.6389.53.99M5.31.37 
VTFBS&P 400 Application Software [Sub Ind]3,5283,4693,50326.96M-40.13 
VTFDS&P 400 Systems Software [Sub Ind]2,9752,9212,94637.44M120.41 
VUBDS&P 400 Communications Equipment [Sub13,96112,31013,0237.8M-2611.96 
VUFBS&P 400 Electronic Equipment &843.4823.6841.14.71M8.91.06 
VUFCS&P 400 Electronic Components [Sub Ind]738.8664.1690.411.18M-12.81.82 
VUFDS&P 400 Electronic Manufacturing795.6771.4783.24.43M10.21.32 
VUFFS&P 400 Technology Distributors [Sub954.4935.7947.01.76M5.80.62 
VVBBS&P 400 Semiconductor Equipment [Sub3,1523,0813,1358.12M451.45 
VVBDS&P 400 Semiconductors [Sub Ind]2,7932,7192,7389.34M-50.18 
VXBBS&P 400 Electric Utilities [Sub Ind]488.7482.5487.84.7M1.60.33 
VXDBS&P 400 Gas Utilities [Sub Ind]1,1701,1521,1654.64M20.14 
VXFBS&P 400 Multi Utilities [Sub Ind]439.6424.7438.11.7M7.11.66 
VXHBS&P 400 Water Utilities [Sub Ind]405.3397.4404.01.81M1.30.33 
VYBS&P 400 Utilities [Industry Group]743.5732.2738.714.72M1.60.21 
VYBBS&P 400 Electric Utilities [Industry]488.7482.5487.84.7M1.60.33 
VYBDS&P 400 Gas Utilities [Industry]1,1701,1521,1654.64M20.14 
VYBFS&P 400 Multi Utilities [Industry]439.6424.7438.11.7M7.11.66 
VYBHS&P 400 Water Utilities [Industry]405.3397.4404.01.81M1.30.33 
VYHBS&P 400 Utilities [Sector]743.5731.9738.714.72M1.60.21 

MEMBER LOGIN

216.73.216.158
United States

GLOBAL INDICES

CodeLastChange
COMP22,8072911.3
DJI48,7392380.5
SP5006,870530.8
INDS12,5671971.6
CAC8,168640.8
DAX24,2054151.7
NKY54,246-2,0343.6
HSI25,249-5192.0
OBX1,840170.9
AORD9,117-1801.9
TWII32,829-1,4954.4
JKSE7,577-3634.6
STI4,813-1042.1
ATX5,516821.5
NZD13,531-890.7
BEL5,314621.2
BVSP185,3662,2621.2