EODData

List of Symbols for: INDEX

CodeNameHighLowCloseVolumeChange 
V0HBS&P 400 Telcomm Services [Sector]170.6166.5169.122.19M2.71.63 
V2BS&P 400 Energy [Industry Group]522.9506.5517.372.48M5.00.97 
V2BBS&P 400 Energy Equipment & Services319.0307.3316.515.25M12.74.19 
V2BDS&P 400 Oil680.1657.8672.257.23M-1.50.22 
V2HBS&P 400 Energy [Sector]522.9503.1517.372.48M5.00.97 
V3BS&P 400 Materials [Industry Group]715.3695.4703.392.22M19.62.87 
V3BBS&P 400 Chemicals [Industry]558.0542.8549.313.96M19.63.70 
V3BDS&P 400 Construction Materials1,8871,7951,8721.82M915.09 
V3BFS&P 400 Containers & Packaging478.8467.9472.813.73M11.42.48 
V3BHS&P 400 Metals & Mining [Industry]442.3428.4432.762.04M9.02.13 
V3BJS&P 400 Paper & Forest Products160.1151.6156.2675.5K5.93.89 
V3HBS&P 400 Materials [Sector]715.4695.4703.392.22M19.62.87 
V4BS&P 400 Capital Goods [Industry Group]3,8553,7403,77388.57M1062.90 
V4BBS&P 400 Aerospace & Defense [Industry]43,12341,80841,88913.88M9052.21 
V4BDS&P 400 Building Products [Industry]2,0501,9702,0029.84M633.26 
V4BFS&P 400 Construction & Engineering1,7281,6621,69311.3M613.72 
V4BHS&P 400 Electrical Equipment [Industry]5,8415,6305,7018.93M2083.79 
V4BLS&P 400 Machinery [Industry]1,2491,2181,22838.89M292.43 
V4BNS&P 400 Trading Companies & Distributors3,1823,0783,1255.73M1063.51 
V4DS&P 400 Commercial & Professional982.0965.6969.223.85M12.41.30 
V4DBS&P 400 Commercial Services & Supplies1,3761,3451,3646.87M382.86 
V4DDS&P 400 Professional Services [Industry]235.5230.6231.716.98M0.90.38 
V4FS&P 400 Transportation [Industry Group]1,3591,3221,32293.69M332.55 
V4FBS&P 400 Air Freight & Logistics246.9234.4241.607.23.06 
V4FDS&P 400 Airlines [Industry]90.4287.5988.0703.414.03 
V4FFS&P 400 Marine [Industry]419.2407.6409.3836.3K0.80.18 
V4FHS&P 400 Road & Rail [Industry]1,2951,2541,2568.3M312.50 
V4HBS&P 400 Industrials [Sector]2,5932,5262,541206.11M642.60 
V5BS&P 400 Automobiles & Components304.3298.9303.122.5M10.93.74 
V5BBS&P 400 Auto Components [Industry]117.8115.7117.216.53M4.03.51 
V5BDS&P 400 Automobiles [Industry]363.6352.0360.55.97M17.24.99 
V5CDS&P 400 Consumer Discretionary [Sector]1,2131,1911,194135.45M272.35 
V5DS&P 400 Consumer Durables & Apparel1,2451,2071,22532.69M514.38 
V5DBS&P 400 Household Durables [Industry]1,4701,4201,44510.47M634.58 
V5DDS&P 400 Leisure Equipment & Products195.0187.9192.18.34M8.24.43 
V5DFS&P 400 Textiles3,2553,1543,20713.89M1133.67 
V5FS&P 400 Consumer Services [Industry1018.0997.7997.725.03M14.71.49 
V5FBS&P 400 Hotels Restaurants & Leisure986.1962.8962.820.14M13.81.45 
V5FDS&P 400 Diversified Consumer Services217.8213.6215.44.89M3.41.61 
V5JS&P 400 Retailing [Industry Group]1,8351,8031,80555.23M231.32 
V5JFS&P 400 Multiline Retail [Industry]2,1912,0902,09610.84M-462.16 
V5JHS&P 400 Specialty Retail [Industry]1,1421,1231,12444.39M191.67 
V6BS&P 400 Food & Staples Retailing8,5368,4108,45621.02M660.79 
V6BBS&P 400 Food & Staples Retailing8,5368,4108,45621.02M660.79 
V6DS&P 400 Food Beverage & Tobacco2,2492,1902,19122.56M-371.64 
V6DDS&P 400 Food Products [Industry]937.0921.4927.611.05M10.71.16 
V6FS&P 400 Household & Personal Products531.0509.4513.316.26M-7.81.49 
V6HBS&P 400 Consumer Staples [Sector]3,0713,0223,02259.83M-30.10 
V7BS&P 400 Health Care Equipment & Services1,7341,7151,71540.02M181.03 
V7BBS&P 400 Health Care Equipment & Supplies2,7232,6962,69712.8M210.78 
V7BDS&P 400 Health Care Providers & Services1,2781,2611,26125.08M141.15 
V7BFS&P 400 - Health Care Technology78.0975.5176.9201.902.53 
V7DS&P 400 Pharmaceuticals [Industry Group]4,1354,0634,06841.34M180.45 
V7DBS&P 400 Biotechnology [Industry]5,4615,3435,34415.94M-20.04 
V7DDS&P 400 Pharmaceuticals [Industry]1,4721,4411,4495.16M211.45 
V7DFS&P 400 Life Sciences Tools & Services592.1581.2584.720.24M5.20.90 
V7HBS&P 400 Health Care [Sector]2,5772,5412,54281.35M170.69 
V8BS&P 400 Banks [Industry Group]541.9530.8531.769.11M9.31.77 
V8BBS&P 400 Commercial Banks [Industry]727.1712.1713.369.11M12.41.77 
V8DS&P 400 Diversified Financials [Industry2,1342,0952,09554.52M291.41 
V8DBS&P 400 Diversified Financial Services101.1398.7899.2201.611.65 
V8DFS&P 400 Capital Markets [Industry]1,1051,0821,08315.69M111.07 
V8FS&P 400 Insurance [Industry Group]3,1113,0593,07113.85M411.34 
V8FBS&P 400 Insurance [Industry]3,1113,0593,07113.85M411.34 
V8HBS&P 400 Financials [Sector]1,5061,4801,481137.47M221.54 
V9BS&P 400 Software & Services [Industry7,1066,9477,03055.07M901.29 
V9BDS&P 400 IT Services [Industry]954.1924.0945.57.45M28.33.09 
V9BFS&P 400 Software [Industry]7,9027,7117,79647.62M520.67 
V9DS&P 400 Technology Hardware & Equipment5,9265,7105,84316.88M2614.67 
V9DBS&P 400 Communications Equipment6,1585,3615,56220.9M-5188.52 
V9DDS&P 400 Computers & Peripherals1,9001,8311,8692.37M532.92 
V9DFS&P 400 Electronic Equipment2,1032,0252,07414.51M984.96 
V9FS&P 400 Semiconductors & Equipment4,1154,0054,01815.97M1102.80 
V9FBS&P 400 Semiconductor & Semiconductor4,1154,0054,01815.97M1102.80 
V9HBS&P 400 Information Technology [Sector]7,6487,4527,53187.92M2162.95 
VABBS&P 400 Oil & Gas Drilling [Sub Ind]162.3153.8159.704.83.12 
VABDS&P 400 Oil & Gas Equipment & Services384.2364.0380.913.82M15.94.36 
VADDS&P 400 Oil & Gas Exploration &445.3430.8439.644.29M-2.60.58 
VADFS&P 400 Oil & Gas Refining & Marketing167.5163.5164.88.75M-4.72.77 
VBBBS&P 400 Commodity Chemicals [Sub Ind]234.0225.5228.04.71M6.42.88 
VBBFS&P 400 Fertilizers & Agricultural158.0151.0156.9941.8K8.15.45 
VBBJS&P 400 Specialty Chemicals [Sub Ind]641.7625.6632.58.31M23.13.79 
VBDBS&P 400 Construction Materials [Sub Ind]1,8871,7951,8721.82M915.09 
VBFBS&P 400 Metal & Glass Containers [Sub205.3201.2202.83.15M4.72.38 
VBFDS&P 400 Paper Packaging [Sub Ind]383.5371.5378.610.58M10.32.79 
VBHDS&P 400-Diversified Metals & Mining [Sub73.8569.9972.776.45M3.665.30 
VBHFS&P 400 Gold [Sub Ind]294.2287.3289.41.51M9.93.55 
VBHJS&P 400 Steel [Sub Ind]477.5464.0464.522.67M6.51.41 
VBJBS&P 400 Forest Products [Sub Ind]389.3375.0379.9675.5K14.23.89 
VCBBS&P 400 Aerospace & Defense [Sub Ind]43,12341,80841,88913.88M9052.21 
VCDBS&P 400 Building Products [Sub Ind]2,0501,9702,0029.84M633.26 
VCFBS&P 400 Construction & Engineering [Sub1,7281,6621,69311.3M613.72 
VCHBS&P 400 Electrical Components &5,8415,6155,7018.93M2083.79 
VCLBS&P 400 Construction & Farm Machinery &600.9581.8586.31.9M20.13.54 
VCLDS&P 400 Industrial Machinery [Sub Ind]1,5701,5291,54011.84M332.17 
VCNBS&P 400 Trading Companies & Distributors3,1823,0783,1255.73M1063.51 
VDBJS&P 400 Environmental & Facilities2,6982,6292,6845.01M873.34 
VDBLS&P 400 Office Services & Supplies [Sub394.7388.8388.8198.2K7.62.00 
VDBNS&P 400 - Diversified Support Services127.5123.5125.31.25M2.92.35 
VDBPS&P 400 - Security & Alarm Services [Sub127.3122.5125.2406.8K4.63.80 
VDDBS&P 400 Human Resource & Employment115.4111.0114.3686.2K2.62.28 
VDDDS&P 400 Research & Consulting Services245.3239.8240.600.50.20 
VEBBS&P 400 Air Freight & Logistics [Sub246.9234.4241.607.23.06 
VEDBS&P 400 Airlines [Sub Ind]90.4287.5988.0703.414.03 
VEFBS&P 400 Marine [Sub Ind]419.2407.6409.3836.3K0.80.18 
VFBBS&P 400 Auto Parts & Equipment [Sub Ind]146.0143.3145.38.12M4.93.52 
VFDBS&P 400 Automobile Manufacturers [Sub350.5334.8347.21.35M22.76.98 
VGBDS&P 400 Home Furnishings [Sub Ind]1,4031,3341,3723.54M775.96 
VGBFS&P 400 Homebuilding [Sub Ind]1,7251,6751,6994.7M653.96 
VGDBS&P 400 Leisure Products [Sub Ind]282.0271.9277.98.34M11.84.43 
VGFBS&P 400 Apparel419.5406.2411.912.63M12.73.19 
VGFDS&P 400 Footwear [Sub Ind]572.5555.8569.41.26M27.95.16 
VHBBS&P 400 Casinos & Gaming [Sub Ind]421.1411.6411.82.22M4.41.08 
VHBFS&P 400 Leisure Facilities [Sub Ind]59.8158.0558.0500.060.10 
VHBHS&P 400 Restaurants [Sub Ind]1,0751,0501,05111.32M151.42 
VHDBS&P 400 Education Services [Sub Ind]49.6948.6749.261.45M1.222.54 
VHDDS&P 400 Specialized Consumer Services480.5471.0474.13.44M4.00.85 
VHSI30.1524.1028.8404.7419.67 
VJHBS&P 400 Apparel Retail [Sub Ind]246.2240.3241.111.84M5.52.33 
VJHDS&P 400 Computer & Electronics Retail61.3759.9061.0601.222.04 
VJHHS&P 400 Specialty Stores [Sub Ind]1015.5993.1994.418.37M6.20.62 
VJHJS&P 400 Automotive Retail [Sub Ind]1,7061,6791,6884.55M271.61 
VJHLS&P 400 Homefurnishing Retail [Sub Ind]191.6180.6180.91.78M3.51.98 
VKBFS&P 400 Food Retail [Sub Ind]15,46015,20015,42313.86M1741.14 
VLAValue Line Index12,34511,96812,19802301.92 
VLDBS&P 400 Agricultural Products [Sub Ind]305.9299.6302.73.97M5.51.86 
VLDFS&P 400 Packaged Foods & Meats [Sub Ind]889.0878.5878.57.09M0.90.10 
VLGValue Line Geometric Index621.9603.1614.5011.41.89 
VNBBS&P 400 Health Care Equipment [Sub Ind]2,9792,9552,9576.05M240.82 
VNBDS&P 400 Health Care Supplies [Sub Ind]135.5132.2132.46.75M0.90.66 
VNDCS&P 400 Health Care Services [Sub Ind]260.4256.5256.522.16M1.20.46 
VNDDS&P 400 Health Care Facilities [Sub Ind]1,2441,2251,2272.15M181.47 
VNDFS&P 400 Managed Health Care [Sub Ind]1,8351,7901,817771.9K140.77 
VNFBS&P 400 - Health Care Technology [Sub78.0975.5176.9201.902.53 
VOBBS&P 400 Biotechnology [Sub Ind]5,4615,3435,34415.94M-20.04 
VODBS&P 400 Pharmaceuticals [Sub Ind]1,4721,4411,4495.16M211.45 
VOFBS&P 400 Life Sciences Tools & Services592.1581.2584.720.24M5.20.90 
VOLINations Voldex Index22.6319.7221.7803.2417.48 
VPBCS&P 400 Regional Banks [Sub Ind]194.2190.1190.569.11M3.31.77 
VQFBS&P 400 Asset Management & Custody Banks744.5730.7730.99.1M5.50.76 
VQFDS&P 400 Investment Banking & Brokerage1,2951,2641,2646.13M231.88 
VRBBS&P 400 Insurance Brokers [Sub Ind]60.2258.5659.181.71M-0.150.25 
VRBDS&P 400 Life & Health Insurance [Sub5,1525,0505,0842.57M711.42 
VRBHS&P 400 Property & Casualty Insurance2,0972,0592,0708.86M301.48 
VRBJS&P 400 Reinsurance [Sub Ind]1,6851,6601,660709.9K201.20 
VSTX36.3828.5432.6600.040.12 
VTDBS&P 400 IT Consulting & Other Services375.7357.4373.23.19M21.36.06 
VTFBS&P 400 Application Software [Sub Ind]3,5013,4153,44828.02M240.70 
VTFDS&P 400 Systems Software [Sub Ind]2,9392,8632,91119.6M150.52 
VUBDS&P 400 Communications Equipment [Sub14,95913,02413,51220.9M-1,2588.52 
VUFBS&P 400 Electronic Equipment &803.5779.7789.45.16M28.33.72 
VUFCS&P 400 Electronic Components [Sub Ind]672.0651.5655.5541.2K22.83.60 
VUFDS&P 400 Electronic Manufacturing780.2733.3771.66.82M51.67.16 
VUFFS&P 400 Technology Distributors [Sub932.2914.1917.41.98M20.92.33 
VVBBS&P 400 Semiconductor Equipment [Sub3,1143,0073,0088.01M672.29 
VVBDS&P 400 Semiconductors [Sub Ind]2,7462,6812,7007.96M833.16 
VXBBS&P 400 Electric Utilities [Sub Ind]470.2462.9466.45.8M3.20.69 
VXDBS&P 400 Gas Utilities [Sub Ind]1,1491,1241,1404.53M211.91 
VXFBS&P 400 Multi Utilities [Sub Ind]401.0393.3395.41.39M4.11.05 
VXHBS&P 400 Water Utilities [Sub Ind]405.3400.5401.61.31M0.70.18 
VYBS&P 400 Utilities [Industry Group]717.3704.4710.515.58M10.21.46 
VYBBS&P 400 Electric Utilities [Industry]470.2462.9466.45.8M3.20.69 
VYBDS&P 400 Gas Utilities [Industry]1,1491,1241,1404.53M211.91 
VYBFS&P 400 Multi Utilities [Industry]401.0393.3395.41.39M4.11.05 
VYBHS&P 400 Water Utilities [Industry]405.3400.5401.61.31M0.70.18 
VYHBS&P 400 Utilities [Sector]717.3704.3710.515.58M10.21.46 

MEMBER LOGIN

216.73.216.157
United States

GLOBAL INDICES

CodeLastChange
COMP21,947-5332.4
DJI46,2086311.4
SP5006,581751.1
INDS11,961-3582.9
CAC7,726610.8
DAX22,6542741.2
NKY53,373-1,8673.4
HSI24,382-8953.5
OBX1,901-211.1
AORD8,553-760.9
TWII32,723-8212.4
JKSE7,107851.2
STI4,841-1082.2
ATX5,261661.3
NZD12,900-900.7
BEL4,940230.5
BVSP181,9325,7133.2