EODData

List of Symbols for: INDEX

CodeNameHighLowCloseVolumeChange 
V0HBS&P 400 Telcomm Services [Sector]177.1173.6175.143.0M1.20.70 
V2BS&P 400 Energy [Industry Group]500.5490.5494.971.98M1.30.27 
V2BBS&P 400 Energy Equipment & Services310.8300.8305.212.79M-6.01.93 
V2BDS&P 400 Oil647.8637.0641.059.19M7.41.16 
V2HBS&P 400 Energy [Sector]500.5490.6494.971.98M1.30.27 
V3BS&P 400 Materials [Industry Group]795.8774.3780.877.5M-18.92.36 
V3BBS&P 400 Chemicals [Industry]602.9585.9588.014.84M-14.12.34 
V3BDS&P 400 Construction Materials2,0581,9831,996933.8K-693.34 
V3BFS&P 400 Containers & Packaging528.1515.8517.111.08M-11.32.13 
V3BHS&P 400 Metals & Mining [Industry]505.9485.8495.649.71M-12.52.46 
V3BJS&P 400 Paper & Forest Products173.6169.5173.0951.3K-0.30.16 
V3HBS&P 400 Materials [Sector]795.9774.2780.877.5M-18.92.36 
V4BS&P 400 Capital Goods [Industry Group]4,0273,8883,93579.43M-1182.91 
V4BBS&P 400 Aerospace & Defense [Industry]44,69842,25243,30618.35M-1,5733.51 
V4BDS&P 400 Building Products [Industry]2,2902,1962,2059.35M-964.18 
V4BFS&P 400 Construction & Engineering1,7341,6561,6989.3M-573.26 
V4BHS&P 400 Electrical Equipment [Industry]5,5465,3745,4468.42M-1212.17 
V4BLS&P 400 Machinery [Industry]1,3481,3111,32229.08M-342.52 
V4BNS&P 400 Trading Companies & Distributors3,3863,2883,3114.93M-551.64 
V4DS&P 400 Commercial & Professional1,0331,0181,02819.58M30.30 
V4DBS&P 400 Commercial Services & Supplies1,4841,4641,4795.61M-20.13 
V4DDS&P 400 Professional Services [Industry]244.2239.9242.513.97M1.40.58 
V4FS&P 400 Transportation [Industry Group]1,5001,4471,457141.95M-573.78 
V4FBS&P 400 Air Freight & Logistics281.4274.4277.40-3.41.22 
V4FDS&P 400 Airlines [Industry]102.3396.1497.520-7.367.02 
V4FFS&P 400 Marine [Industry]417.3403.6407.8456.0K-10.12.43 
V4FHS&P 400 Road & Rail [Industry]1,4381,3861,3935.78M-513.50 
V4HBS&P 400 Industrials [Sector]2,7242,6452,672240.97M-682.47 
V5BS&P 400 Automobiles & Components321.9313.4316.520.51M-3.31.04 
V5BBS&P 400 Auto Components [Industry]123.2119.9121.114.33M-1.31.03 
V5BDS&P 400 Automobiles [Industry]406.7394.0398.66.17M-4.41.08 
V5CDS&P 400 Consumer Discretionary [Sector]1,2741,2491,258141.01M-70.54 
V5DS&P 400 Consumer Durables & Apparel1,3521,3121,32033.33M-322.37 
V5DBS&P 400 Household Durables [Industry]1,6331,5831,5899.72M-452.76 
V5DDS&P 400 Leisure Equipment & Products204.8197.4199.111.42M-4.42.16 
V5DFS&P 400 Textiles3,3983,3083,35612.19M-431.26 
V5FS&P 400 Consumer Services [Industry1,0531,0361,04227.93M00.02 
V5FBS&P 400 Hotels Restaurants & Leisure1,0251,0031,01120.2M-30.30 
V5FDS&P 400 Diversified Consumer Services222.3218.5221.37.74M2.41.08 
V5JS&P 400 Retailing [Industry Group]1,9021,8661,89059.24M90.47 
V5JFS&P 400 Multiline Retail [Industry]2,3422,2982,33710.23M40.18 
V5JHS&P 400 Specialty Retail [Industry]1,1791,1541,17049.0M60.50 
V6BS&P 400 Food & Staples Retailing8,6258,5168,58521.26M-800.92 
V6BBS&P 400 Food & Staples Retailing8,6258,5168,58521.26M-800.92 
V6DS&P 400 Food Beverage & Tobacco2,3542,3052,31215.92M-341.45 
V6DDS&P 400 Food Products [Industry]967.0955.9959.510.03M-6.40.66 
V6FS&P 400 Household & Personal Products576.5557.4568.611.64M3.90.69 
V6HBS&P 400 Consumer Staples [Sector]3,1483,1003,12048.81M-321.00 
V7BS&P 400 Health Care Equipment & Services1,8161,7851,79838.46M-201.12 
V7BBS&P 400 Health Care Equipment & Supplies2,7912,7532,77411.36M-190.68 
V7BDS&P 400 Health Care Providers & Services1,3601,3331,34424.31M-201.45 
V7BFS&P 400 - Health Care Technology83.2578.2180.120-1.131.39 
V7DS&P 400 Pharmaceuticals [Industry Group]4,2344,1764,18958.21M-511.21 
V7DBS&P 400 Biotechnology [Industry]5,5015,4365,47222.69M-661.19 
V7DDS&P 400 Pharmaceuticals [Industry]1,4681,4251,4385.3M-352.40 
V7DFS&P 400 Life Sciences Tools & Services631.9615.0617.930.22M-4.70.75 
V7HBS&P 400 Health Care [Sector]2,6642,6242,63796.66M-311.17 
V8BS&P 400 Banks [Industry Group]561.1551.5556.952.29M-7.61.35 
V8BBS&P 400 Commercial Banks [Industry]752.8739.8747.252.29M-10.21.35 
V8DS&P 400 Diversified Financials [Industry2,2432,1992,21549.81M-180.80 
V8DBS&P 400 Diversified Financial Services105.8103.9104.90-0.40.41 
V8DFS&P 400 Capital Markets [Industry]1,1811,1501,16114.75M-110.95 
V8FS&P 400 Insurance [Industry Group]3,2993,2633,28011.44M-220.66 
V8FBS&P 400 Insurance [Industry]3,2993,2633,28011.44M-220.66 
V8HBS&P 400 Financials [Sector]1,5771,5521,564113.54M-150.98 
V9BS&P 400 Software & Services [Industry7,2987,0547,23790.33M2323.31 
V9BDS&P 400 IT Services [Industry]954.6911.8942.815.33M46.65.19 
V9BFS&P 400 Software [Industry]8,1777,9408,12075.0M2062.60 
V9DS&P 400 Technology Hardware & Equipment5,8705,4895,64334.07M-2263.85 
V9DBS&P 400 Communications Equipment5,3554,8435,1256.69M-2364.40 
V9DDS&P 400 Computers & Peripherals1,8271,7361,7723.47M-70.37 
V9DFS&P 400 Electronic Equipment2,1482,0162,06123.91M-884.08 
V9FS&P 400 Semiconductors & Equipment4,1543,9534,01519.02M-1082.62 
V9FBS&P 400 Semiconductor & Semiconductor4,1543,9534,01519.02M-1082.62 
V9HBS&P 400 Information Technology [Sector]7,7017,3447,487143.41M-1261.65 
VABBS&P 400 Oil & Gas Drilling [Sub Ind]157.9147.4151.60-6.44.07 
VABDS&P 400 Oil & Gas Equipment & Services373.7363.5368.311.88M-6.01.61 
VADDS&P 400 Oil & Gas Exploration &414.9407.5410.845.35M6.21.52 
VADFS&P 400 Oil & Gas Refining & Marketing164.3158.0159.710.49M1.91.18 
VBBBS&P 400 Commodity Chemicals [Sub Ind]240.9229.9230.87.46M-1.10.47 
VBBFS&P 400 Fertilizers & Agricultural164.8157.9158.0790.2K-6.64.02 
VBBJS&P 400 Specialty Chemicals [Sub Ind]710.0689.9694.66.58M-19.92.79 
VBDBS&P 400 Construction Materials [Sub Ind]2,0581,9831,996933.8K-693.34 
VBFBS&P 400 Metal & Glass Containers [Sub225.3221.2221.72.42M-5.22.29 
VBFDS&P 400 Paper Packaging [Sub Ind]429.6413.0414.48.66M-7.01.65 
VBHDS&P 400-Diversified Metals & Mining [Sub85.5579.0879.875.95M-4.275.07 
VBHFS&P 400 Gold [Sub Ind]361.7347.2359.1746.9K-6.11.68 
VBHJS&P 400 Steel [Sub Ind]526.3516.5520.713.87M-9.01.69 
VBJBS&P 400 Forest Products [Sub Ind]422.2412.2420.8951.3K-0.70.16 
VCBBS&P 400 Aerospace & Defense [Sub Ind]44,69842,25243,30618.35M-1,5733.51 
VCDBS&P 400 Building Products [Sub Ind]2,2902,1962,2059.35M-964.18 
VCFBS&P 400 Construction & Engineering [Sub1,7341,6561,6989.3M-573.26 
VCHBS&P 400 Electrical Components &5,5465,3745,4468.42M-1212.17 
VCLBS&P 400 Construction & Farm Machinery &675.2641.7647.23.34M-22.53.36 
VCLDS&P 400 Industrial Machinery [Sub Ind]1,6781,6381,65110.13M-372.22 
VCNBS&P 400 Trading Companies & Distributors3,3863,2883,3114.93M-551.64 
VDBJS&P 400 Environmental & Facilities2,8632,8132,8273.01M-511.79 
VDBLS&P 400 Office Services & Supplies [Sub428.7417.5420.3139.4K-11.52.66 
VDBNS&P 400 - Diversified Support Services137.2132.0137.11.71M4.03.03 
VDBPS&P 400 - Security & Alarm Services [Sub153.4149.7151.7748.2K-1.00.65 
VDDBS&P 400 Human Resource & Employment116.7114.0115.2840.9K1.51.31 
VDDDS&P 400 Research & Consulting Services252.8248.5250.300.50.20 
VEBBS&P 400 Air Freight & Logistics [Sub281.4274.4277.40-3.41.22 
VEDBS&P 400 Airlines [Sub Ind]102.3396.1497.520-7.367.02 
VEFBS&P 400 Marine [Sub Ind]417.3403.6407.8456.0K-10.12.43 
VFBBS&P 400 Auto Parts & Equipment [Sub Ind]151.0147.1148.56.96M-1.40.91 
VFDBS&P 400 Automobile Manufacturers [Sub398.0384.8389.51.04M-2.60.66 
VGBDS&P 400 Home Furnishings [Sub Ind]1,5441,4781,4873.18M-583.78 
VGBFS&P 400 Homebuilding [Sub Ind]1,9271,8671,8783.37M-532.77 
VGDBS&P 400 Leisure Products [Sub Ind]296.3285.6288.011.42M-6.42.16 
VGFBS&P 400 Apparel438.3426.2431.210.74M-6.91.57 
VGFDS&P 400 Footwear [Sub Ind]597.5580.5595.11.46M-2.00.33 
VHBBS&P 400 Casinos & Gaming [Sub Ind]430.0422.3426.31.98M-2.30.53 
VHBFS&P 400 Leisure Facilities [Sub Ind]62.4660.7562.1900.100.16 
VHBHS&P 400 Restaurants [Sub Ind]1,1201,0871,09311.77M-30.28 
VHDBS&P 400 Education Services [Sub Ind]49.4748.4549.244.94M0.931.93 
VHDDS&P 400 Specialized Consumer Services500.7490.9498.02.79M2.00.41 
VHSI28.4224.7226.550-1.876.58 
VJHBS&P 400 Apparel Retail [Sub Ind]250.0240.6247.520.4M6.72.80 
VJHDS&P 400 Computer & Electronics Retail64.1562.3963.3200.030.05 
VJHHS&P 400 Specialty Stores [Sub Ind]1,0461,0221,03716.61M50.46 
VJHJS&P 400 Automotive Retail [Sub Ind]1,7191,6911,7073.68M-191.10 
VJHLS&P 400 Homefurnishing Retail [Sub Ind]214.5205.9210.7990.8K0.90.41 
VKBFS&P 400 Food Retail [Sub Ind]15,41215,14315,22214.91M-1080.70 
VLAValue Line Index12,90712,67712,7610-1411.09 
VLDBS&P 400 Agricultural Products [Sub Ind]298.3293.7295.83.18M-1.40.48 
VLDFS&P 400 Packaged Foods & Meats [Sub Ind]994.1982.9983.66.85M-8.90.90 
VLGValue Line Geometric Index652.5640.7645.00-7.41.13 
VNBBS&P 400 Health Care Equipment [Sub Ind]3,0302,9893,0126.15M-150.50 
VNBDS&P 400 Health Care Supplies [Sub Ind]142.0139.8141.25.22M-1.91.33 
VNDCS&P 400 Health Care Services [Sub Ind]251.4246.3247.721.44M-2.51.01 
VNDDS&P 400 Health Care Facilities [Sub Ind]1,3821,3551,3711.84M-221.58 
VNDFS&P 400 Managed Health Care [Sub Ind]1,8711,7711,7791.03M-271.47 
VNFBS&P 400 - Health Care Technology [Sub83.2578.2180.120-1.131.39 
VOBBS&P 400 Biotechnology [Sub Ind]5,5015,4365,47222.69M-661.19 
VODBS&P 400 Pharmaceuticals [Sub Ind]1,4681,4251,4385.3M-352.40 
VOFBS&P 400 Life Sciences Tools & Services631.9615.0617.930.22M-4.70.75 
VOLINations Voldex Index20.5316.6617.9701.428.58 
VPBCS&P 400 Regional Banks [Sub Ind]201.0197.6199.552.29M-2.71.35 
VQFBS&P 400 Asset Management & Custody Banks783.2765.4774.39.9M-3.70.47 
VQFDS&P 400 Investment Banking & Brokerage1,4051,3571,3714.3M-251.79 
VRBBS&P 400 Insurance Brokers [Sub Ind]69.1966.9967.311.23M-0.270.40 
VRBDS&P 400 Life & Health Insurance [Sub5,2515,1455,2392.8M290.55 
VRBHS&P 400 Property & Casualty Insurance2,2952,2682,2766.85M-231.00 
VRBJS&P 400 Reinsurance [Sub Ind]1,7151,6841,701566.3K-191.09 
VSTX28.5623.4828.5504.4418.42 
VTDBS&P 400 IT Consulting & Other Services404.2389.6400.54.27M11.02.81 
VTFBS&P 400 Application Software [Sub Ind]3,6193,5163,59840.05M962.73 
VTFDS&P 400 Systems Software [Sub Ind]3,0412,9513,00434.95M581.98 
VUBDS&P 400 Communications Equipment [Sub13,00811,76612,4506.69M-5744.40 
VUFBS&P 400 Electronic Equipment &842.5794.9808.04.76M-33.13.93 
VUFCS&P 400 Electronic Components [Sub Ind]687.9629.2642.79.83M-47.76.90 
VUFDS&P 400 Electronic Manufacturing783.9729.7762.17.29M-21.02.69 
VUFFS&P 400 Technology Distributors [Sub952.7930.5937.12.03M-9.91.04 
VVBBS&P 400 Semiconductor Equipment [Sub3,1502,9583,0298.71M-1063.39 
VVBDS&P 400 Semiconductors [Sub Ind]2,7652,6502,68310.31M-552.01 
VXBBS&P 400 Electric Utilities [Sub Ind]485.5479.5482.24.61M-5.61.15 
VXDBS&P 400 Gas Utilities [Sub Ind]1,1591,1501,1545.05M-110.94 
VXFBS&P 400 Multi Utilities [Sub Ind]434.6425.3429.71.4M-8.31.90 
VXHBS&P 400 Water Utilities [Sub Ind]403.8397.4397.41.9M-6.61.64 
VYBS&P 400 Utilities [Industry Group]736.0729.4731.014.18M-7.71.04 
VYBBS&P 400 Electric Utilities [Industry]485.5479.5482.24.61M-5.61.15 
VYBDS&P 400 Gas Utilities [Industry]1,1591,1501,1545.05M-110.94 
VYBFS&P 400 Multi Utilities [Industry]434.6425.3429.71.4M-8.31.90 
VYBHS&P 400 Water Utilities [Industry]403.8397.4397.41.9M-6.61.64 
VYHBS&P 400 Utilities [Sector]736.0729.4731.014.18M-7.71.04 

MEMBER LOGIN

216.73.216.158
United States

GLOBAL INDICES

CodeLastChange
COMP22,749-580.3
DJI47,955-7851.6
SP5006,831-390.6
INDS12,524-440.3
CAC8,046-1221.5
DAX23,816-3901.6
NKY55,2781,0331.9
HSI25,321720.3
OBX1,838-20.1
AORD9,165480.5
TWII33,6738442.6
JKSE7,7111331.8
STI4,847340.7
ATX5,437-791.4
NZD13,618870.6
BEL5,260-541.0
BVSP180,464-4,9032.6