EODData

List of Symbols for: INDEX

CodeNameHighLowCloseVolumeChange 
V0BS&P 400 Telecommunication Services106.8106.8106.800.00.00 
V0BBS&P 400 Diversified Telecom Services97.6597.6597.6500.000.00 
V0HBS&P 400 Telcomm Services [Sector]162.5158.6161.749.18M1.00.65 
V2BS&P 400 Energy [Industry Group]468.1451.5459.350.27M-6.91.48 
V2BBS&P 400 Energy Equipment & Services303.5294.0300.012.19M-3.21.06 
V2BDS&P 400 Oil593.3570.9580.938.08M-9.81.67 
V2HBS&P 400 Energy [Sector]468.1451.5459.350.27M-6.91.48 
V3BS&P 400 Materials [Industry Group]818.9802.2816.185.52M-8.31.00 
V3BBS&P 400 Chemicals [Industry]627.3615.5622.911.27M-2.20.35 
V3BDS&P 400 Construction Materials2,2532,1302,2311.99M1014.75 
V3BFS&P 400 Containers & Packaging547.3538.1542.29.5M4.60.85 
V3BHS&P 400 Metals & Mining [Industry]510.1494.5507.759.85M-13.32.54 
V3BJS&P 400 Paper & Forest Products195.0187.1191.12.91M-10.25.08 
V3HBS&P 400 Materials [Sector]819.5802.2816.185.52M-8.31.00 
V4BS&P 400 Capital Goods [Industry Group]4,1724,0994,14787.67M110.27 
V4BBS&P 400 Aerospace & Defense [Industry]44,09442,81043,80711.8M5931.37 
V4BDS&P 400 Building Products [Industry]2,4882,4342,47510.34M-60.24 
V4BFS&P 400 Construction & Engineering1,7551,7121,72911.68M-100.55 
V4BHS&P 400 Electrical Equipment [Industry]6,0515,8596,0108.08M1061.80 
V4BLS&P 400 Machinery [Industry]1,4081,3881,40141.65M-30.21 
V4BNS&P 400 Trading Companies & Distributors3,5433,4613,4924.11M-190.53 
V4DS&P 400 Commercial & Professional992.9977.0984.329.25M-3.80.39 
V4DBS&P 400 Commercial Services & Supplies1,4751,4521,4658.57M-50.34 
V4DDS&P 400 Professional Services [Industry]230.0225.7227.220.68M-1.00.42 
V4FS&P 400 Transportation [Industry Group]1,5161,4851,50852.2M302.04 
V4FBS&P 400 Air Freight & Logistics310.8306.1306.90-0.70.23 
V4FDS&P 400 Airlines [Industry]123.8118.9122.304.23.55 
V4FFS&P 400 Marine [Industry]396.8388.4396.5617.1K5.51.40 
V4FHS&P 400 Road & Rail [Industry]1,3821,3551,3766.24M272.00 
V4HBS&P 400 Industrials [Sector]2,7822,7372,767169.11M100.35 
V5BS&P 400 Automobiles & Components370.4363.4365.519.5M-2.60.71 
V5BBS&P 400 Auto Components [Industry]140.8138.0138.615.9M-1.20.84 
V5BDS&P 400 Automobiles [Industry]484.1473.3480.63.6M-0.50.10 
V5CDS&P 400 Consumer Discretionary [Sector]1,3441,3141,336132.46M20.17 
V5DS&P 400 Consumer Durables & Apparel1,5451,4941,51333.77M-301.93 
V5DBS&P 400 Household Durables [Industry]1,9021,8141,83910.03M-653.43 
V5DDS&P 400 Leisure Equipment & Products229.5224.9226.912.4M2.10.91 
V5DFS&P 400 Textiles3,7493,6723,73511.34M260.69 
V5FS&P 400 Consumer Services [Industry1,0471,0241,04733.42M212.02 
V5FBS&P 400 Hotels Restaurants & Leisure1,0179911,01626.59M252.54 
V5FDS&P 400 Diversified Consumer Services223.2219.2221.86.83M0.90.42 
V5JS&P 400 Retailing [Industry Group]1,9501,8941,93245.78M110.56 
V5JFS&P 400 Multiline Retail [Industry]2,5462,4712,5296.89M90.34 
V5JHS&P 400 Specialty Retail [Industry]1,2001,1651,18938.89M70.58 
V6BS&P 400 Food & Staples Retailing8,9708,7118,74627.81M-1151.29 
V6BBS&P 400 Food & Staples Retailing8,9708,7118,74627.81M-1151.29 
V6DS&P 400 Food Beverage & Tobacco2,2482,1952,21621.51M-220.98 
V6DDS&P 400 Food Products [Industry]981.0955.7962.915.15M-15.51.58 
V6FS&P 400 Household & Personal Products606.7581.9603.018.28M27.94.85 
V6HBS&P 400 Consumer Staples [Sector]3,1863,1033,12567.6M-270.87 
V7BS&P 400 Health Care Equipment & Services1,8131,7921,80157.55M351.97 
V7BBS&P 400 Health Care Equipment & Supplies2,7552,7292,73624.57M1214.61 
V7BDS&P 400 Health Care Providers & Services1,3761,3561,36728.11M40.26 
V7BFS&P 400 - Health Care Technology78.3774.6875.540-1.351.76 
V7DS&P 400 Pharmaceuticals [Industry Group]4,1834,1314,16839.11M320.78 
V7DBS&P 400 Biotechnology [Industry]5,5745,4685,54617.15M721.31 
V7DDS&P 400 Pharmaceuticals [Industry]1,4181,3981,4083.94M-20.14 
V7DFS&P 400 Life Sciences Tools & Services603.1590.4599.118.02M1.40.24 
V7HBS&P 400 Health Care [Sector]2,6412,6132,63196.66M331.26 
V8BS&P 400 Banks [Industry Group]608.9598.6601.348.64M1.80.31 
V8BBS&P 400 Commercial Banks [Industry]817.0803.1806.848.64M2.50.31 
V8DS&P 400 Diversified Financials [Industry2,3372,2892,31145.08M-40.18 
V8DBS&P 400 Diversified Financial Services113.1110.8112.400.80.71 
V8DFS&P 400 Capital Markets [Industry]1,2271,1941,20417.84M-110.91 
V8FS&P 400 Insurance [Industry Group]3,3783,3333,36417.35M411.24 
V8FBS&P 400 Insurance [Industry]3,3783,3333,36417.35M411.24 
V8HBS&P 400 Financials [Sector]1,6611,6351,647111.07M60.36 
V9BS&P 400 Software & Services [Industry6,8686,6476,73593.19M-1442.10 
V9BDS&P 400 IT Services [Industry]914.6873.5888.220.28M-30.13.27 
V9BFS&P 400 Software [Industry]7,6437,4307,52272.92M-1241.62 
V9DS&P 400 Technology Hardware & Equipment5,6415,3675,56230.93M260.47 
V9DBS&P 400 Communications Equipment4,8514,1934,7285.6M2976.70 
V9DDS&P 400 Computers & Peripherals2,1412,0652,1083.47M-341.57 
V9DFS&P 400 Electronic Equipment2,0421,9722,01921.86M-150.75 
V9FS&P 400 Semiconductors & Equipment4,4244,2864,38924.13M-220.50 
V9FBS&P 400 Semiconductor & Semiconductor4,4244,2864,38924.13M-220.50 
V9HBS&P 400 Information Technology [Sector]7,5097,2727,451148.25M-350.46 
VABBS&P 400 Oil & Gas Drilling [Sub Ind]159.2147.5148.90-11.77.29 
VABDS&P 400 Oil & Gas Equipment & Services363.3353.8362.19.44M-0.20.07 
VADDS&P 400 Oil & Gas Exploration &377.1360.2367.128.96M-8.02.12 
VADFS&P 400 Oil & Gas Refining & Marketing152.0146.7148.94.54M-1.91.29 
VBBBS&P 400 Commodity Chemicals [Sub Ind]233.3221.3224.04.6M-8.53.65 
VBBFS&P 400 Fertilizers & Agricultural169.0164.1167.01.05M3.72.25 
VBBJS&P 400 Specialty Chemicals [Sub Ind]758.1746.9756.25.62M3.30.43 
VBDBS&P 400 Construction Materials [Sub Ind]2,2532,1302,2311.99M1014.75 
VBFBS&P 400 Metal & Glass Containers [Sub232.8230.3230.52.7M-1.40.60 
VBFDS&P 400 Paper Packaging [Sub Ind]451.9428.3446.56.8M23.35.52 
VBHDS&P 400-Diversified Metals & Mining [Sub78.4274.6177.785.15M-1.471.85 
VBHFS&P 400 Gold [Sub Ind]367.5354.0362.4823.1K-9.12.46 
VBHJS&P 400 Steel [Sub Ind]569.4552.1566.821.93M-2.30.40 
VBJBS&P 400 Forest Products [Sub Ind]474.2455.0464.82.91M-24.95.08 
VCBBS&P 400 Aerospace & Defense [Sub Ind]44,09442,81043,80711.8M5931.37 
VCDBS&P 400 Building Products [Sub Ind]2,4882,4342,47510.34M-60.24 
VCFBS&P 400 Construction & Engineering [Sub1,7551,7121,72911.68M-100.55 
VCHBS&P 400 Electrical Components &6,0515,8596,0108.08M1061.80 
VCLBS&P 400 Construction & Farm Machinery &685.1671.8683.13.56M-4.90.71 
VCLDS&P 400 Industrial Machinery [Sub Ind]1,7541,7321,7449.72M-50.30 
VCNBS&P 400 Trading Companies & Distributors3,5433,4613,4924.11M-190.53 
VDBJS&P 400 Environmental & Facilities2,7932,6982,7165.2M-652.32 
VDBLS&P 400 Office Services & Supplies [Sub458.2449.1452.9258.3K0.50.10 
VDBNS&P 400 - Diversified Support Services134.9129.6134.12.88M2.72.04 
VDBPS&P 400 - Security & Alarm Services [Sub162.3160.3160.3226.2K-1.10.67 
VDDBS&P 400 Human Resource & Employment107.7104.4106.9880.9K0.50.48 
VDDDS&P 400 Research & Consulting Services239.4234.6236.00-1.50.62 
VEBBS&P 400 Air Freight & Logistics [Sub310.8306.1306.90-0.70.23 
VEDBS&P 400 Airlines [Sub Ind]123.8118.9122.304.23.55 
VEFBS&P 400 Marine [Sub Ind]396.8388.4396.5617.1K5.51.40 
VFBBS&P 400 Auto Parts & Equipment [Sub Ind]172.3169.2170.08.61M-0.80.46 
VFDBS&P 400 Automobile Manufacturers [Sub497.8486.4495.3286.6K0.00.00 
VGBDS&P 400 Home Furnishings [Sub Ind]1,7301,5431,5824.54M-1498.60 
VGBFS&P 400 Homebuilding [Sub Ind]2,2442,1702,2094.27M-261.18 
VGDBS&P 400 Leisure Products [Sub Ind]332.0325.4328.212.4M3.00.91 
VGFBS&P 400 Apparel475.7459.5467.39.34M-0.90.18 
VGFDS&P 400 Footwear [Sub Ind]717.3674.1713.92.0M21.73.14 
VHBBS&P 400 Casinos & Gaming [Sub Ind]431.8421.7423.61.84M-0.50.12 
VHBFS&P 400 Leisure Facilities [Sub Ind]67.6466.3267.3001.492.26 
VHBHS&P 400 Restaurants [Sub Ind]1,0701,0321,06916.35M343.24 
VHDBS&P 400 Education Services [Sub Ind]51.0749.4950.792.39M0.280.55 
VHDDS&P 400 Specialized Consumer Services491.9483.6487.74.44M1.50.32 
VHSI23.5621.2723.2802.019.45 
VJHBS&P 400 Apparel Retail [Sub Ind]249.3239.8246.19.89M5.42.23 
VJHDS&P 400 Computer & Electronics Retail63.1361.6661.670-0.831.33 
VJHHS&P 400 Specialty Stores [Sub Ind]1,0309971,02918.29M202.03 
VJHJS&P 400 Automotive Retail [Sub Ind]1,8041,7471,7663.45M-351.94 
VJHLS&P 400 Homefurnishing Retail [Sub Ind]290.4266.8290.0854.5K5.11.78 
VKBFS&P 400 Food Retail [Sub Ind]15,20114,82814,95519.11M-860.57 
VLAValue Line Index12,94312,76312,8940-240.19 
VLDBS&P 400 Agricultural Products [Sub Ind]295.4291.0293.53.76M-2.20.74 
VLDFS&P 400 Packaged Foods & Meats [Sub Ind]1,0359931,00111.4M-272.62 
VLGValue Line Geometric Index657.7648.4655.10-1.50.22 
VNBBS&P 400 Health Care Equipment [Sub Ind]3,0423,0123,01919.7M1625.66 
VNBDS&P 400 Health Care Supplies [Sub Ind]132.1129.6131.04.87M0.80.64 
VNDCS&P 400 Health Care Services [Sub Ind]283.2276.6277.923.91M-0.70.24 
VNDDS&P 400 Health Care Facilities [Sub Ind]1,3781,3561,3673.23M50.38 
VNDFS&P 400 Managed Health Care [Sub Ind]1,6611,6191,655969.7K110.65 
VNFBS&P 400 - Health Care Technology [Sub78.3774.6875.540-1.351.76 
VOBBS&P 400 Biotechnology [Sub Ind]5,5745,4685,54617.15M721.31 
VODBS&P 400 Pharmaceuticals [Sub Ind]1,4181,3981,4083.94M-20.14 
VOFBS&P 400 Life Sciences Tools & Services603.1590.4599.118.02M1.40.24 
VOLINations Voldex Index19.3216.5817.1000.110.65 
VPBCS&P 400 Regional Banks [Sub Ind]218.1214.4215.448.64M0.70.30 
VQFBS&P 400 Asset Management & Custody Banks806.7785.5792.87.25M-5.60.70 
VQFDS&P 400 Investment Banking & Brokerage1,5051,4631,4749.65M-171.14 
VRBBS&P 400 Insurance Brokers [Sub Ind]68.6765.0667.904.74M1.672.52 
VRBDS&P 400 Life & Health Insurance [Sub5,2265,1485,2193.14M901.76 
VRBHS&P 400 Property & Casualty Insurance2,3632,3242,3448.58M200.87 
VRBJS&P 400 Reinsurance [Sub Ind]1,7941,7551,784893.0K251.43 
VSTX21.4219.2419.440-0.693.43 
VTDBS&P 400 IT Consulting & Other Services398.0386.7395.413.2M24.46.59 
VTFBS&P 400 Application Software [Sub Ind]3,3373,2453,28833.04M-531.57 
VTFDS&P 400 Systems Software [Sub Ind]3,0342,9392,96939.88M-561.85 
VUBDS&P 400 Communications Equipment [Sub11,78510,18611,4865.6M7216.70 
VUFBS&P 400 Electronic Equipment &861.2843.8852.07.78M-11.51.33 
VUFCS&P 400 Electronic Components [Sub Ind]603.4565.4593.75.09M0.70.12 
VUFDS&P 400 Electronic Manufacturing743.1709.5735.16.62M-6.30.84 
VUFFS&P 400 Technology Distributors [Sub981.7965.6969.62.37M-13.91.41 
VVBBS&P 400 Semiconductor Equipment [Sub3,3333,1943,29712.81M-40.11 
VVBDS&P 400 Semiconductors [Sub Ind]2,9602,8862,94311.31M-240.81 
VXBBS&P 400 Electric Utilities [Sub Ind]484.4476.0477.65.62M-3.90.81 
VXDBS&P 400 Gas Utilities [Sub Ind]1,1581,1441,1494.25M-30.23 
VXFBS&P 400 Multi Utilities [Sub Ind]434.7423.9424.62.26M-2.60.62 
VXHBS&P 400 Water Utilities [Sub Ind]402.9394.0397.61.74M-1.30.33 
VYBS&P 400 Utilities [Industry Group]752.9745.9750.315.81M3.20.42 
VYBBS&P 400 Electric Utilities [Industry]484.4476.0477.65.62M-3.90.81 
VYBDS&P 400 Gas Utilities [Industry]1,1581,1441,1494.25M-30.23 
VYBFS&P 400 Multi Utilities [Industry]434.7423.9424.62.26M-2.60.62 
VYBHS&P 400 Water Utilities [Industry]402.9394.0397.61.74M-1.30.33 
VYHBS&P 400 Utilities [Sector]753.4745.9750.315.81M3.20.42 

MEMBER LOGIN

216.73.216.156
United States

GLOBAL INDICES

CodeLastChange
COMP22,578320.1
DJI49,533320.1
SP5006,84370.1
INDS12,213-500.4
CAC8,361500.6
DAX24,998840.3
NKY56,566-3750.7
HSI26,567-4651.7
OBX1,747-50.3
AORD9,183440.5
TWII33,6065331.6
JKSE8,212-530.6
STI4,938-791.6
ATX5,701791.4
NZD13,032-1671.3
BEL5,644300.5
BVSP186,464-1,3020.7