EODData

List of Symbols for: INDEX

CodeNameHighLowCloseVolumeChange 
W0BS&P 600 Telecommunication Services5.1105.0005.06020.62M0.1302.64 
W0BBS&P 600 Diversified Telcomm Services8.7908.5808.68018.6M0.2402.84 
W0BDS&P 600 Wireless Telcomm Services70.2369.2270.022.02M1.442.10 
W0HBS&P 600 Telcomm Services [Sector]3.5603.5003.51052.36M0.0601.74 
W2BS&P 600 Energy [Industry Group]438.4421.3438.3100.37M-12.42.76 
W2BBS&P 600 Energy Equipment & Services178.0170.8177.953.0M-1.20.68 
W2BDS&P 600 Oil577.7554.8577.047.37M-28.34.68 
W2HBS&P 600 Energy [Sector]438.5421.5438.3100.37M-12.42.76 
W3BS&P 600 Materials [Industry Group]1,0291,0141,02728.97M191.93 
W3BBS&P 600 Chemicals [Industry]426.3419.5425.318.78M10.02.41 
W3BFS&P 600 Containers & Packaging447.9444.8445.64.59M3.70.84 
W3BHS&P 600 Metals & Mining [Industry]1,2391,2081,2315.17M121.00 
W3BJS&P 600 Paper & Forest Products401.5388.0388.0429.7K3.70.97 
W3HBS&P 600 Materials [Sector]1,0301,0141,02728.97M191.93 
W4BS&P 600 Capital Goods [Industry Group]3,8673,8003,84242.09M1804.92 
W4BBS&P 600 Aerospace & Defense [Industry]2,6562,5662,6411.95M2008.18 
W4BDS&P 600 Building Products [Industry]4,7484,6544,6819.29M1934.30 
W4BFS&P 600 Construction & Engineering3,2343,1353,1745.22M1304.27 
W4BHS&P 600 Electrical Equipment [Industry]11,49810,89011,2548.76M7367.00 
W4BLS&P 600 Machinery [Industry]2,5862,5362,57112.45M1315.36 
W4BNS&P 600 Trading Companies & Distributors1,7111,6841,6984.42M402.40 
W4DS&P 600 Commercial &980.9960.8961.937.27M9.00.94 
W4DBS&P 600 Commercial Services & Supplies777.5766.6770.017.05M17.72.35 
W4DDS&P 600 Professional Services [Industry]433.5418.7418.720.22M-4.31.02 
W4FS&P 600 Transportation [Industry Group]2,0431,9631,97084.85M572.97 
W4FBS&P 600 Air Freight & Logistics836.2818.9824.31.12M35.14.45 
W4FDS&P 600 Airlines [Industry]524.4490.7495.744.58M25.15.32 
W4FHS&P 600 Road & Rail [Industry]2,8812,7562,76838.84M491.79 
W4HBS&P 600 Industrials [Sector]2,7732,7322,740164.21M1013.84 
W5BS&P 600 Automobiles & Components321.4317.1317.916.86M15.55.12 
W5BBS&P 600 Auto Components [Industry]180.7178.2178.715.77M8.95.23 
W5BDS&P 600 Automobiles [Industry]192.2181.9182.51.09M3.82.13 
W5CDS&P 600 Consumer Discretionary [Sector]1004.4986.5989.3146.0M34.43.60 
W5DS&P 600 Consumer Durables & Apparel1,0261,0051,01042.25M485.00 
W5DBS&P 600 Household Durables [Industry]1001.0983.1988.421.07M50.45.38 
W5DDS&P 600 Leisure Equipment & Products292.8284.6290.23.69M10.83.88 
W5DFS&P 600 Textiles894.8857.3864.817.49M34.64.16 
W5FS&P 600 Consumer Services [Industry1,2691,2451,24850.65M302.50 
W5FBS&P 600 Hotels Restaurants & Leisure1,2241,1911,19533.32M302.58 
W5FDS&P 600 Diversified Consumer Services214.7212.2212.617.33M5.02.38 
W5JS&P 600 Retailing [Industry Group]873.3853.5856.036.24M23.82.86 
W5JB100.7998.7999.232.08M2.362.44 
W5JFS&P 600 Multiline Retail [Industry]87.2884.4584.827.17M0.911.08 
W5JHS&P 600 Specialty Retail [Industry]938.5916.8919.726.99M28.43.18 
W6BS&P 600 Food & Staples Retailing1,2421,2081,2406.98M534.45 
W6BBS&P 600 Food & Staples Retailing1,2421,2081,2406.98M534.45 
W6DS&P 600 Food Beverage & Tobacco2,1132,0792,08614.43M221.05 
W6DBS&P 600 Beverages [Ind]82.3479.4279.681.77M0.450.57 
W6DDS&P 600 Food Products [Industry]1,8701,8411,85012.46M201.09 
W6DFS&P 600 Tobacco [Industry]30.1429.5729.98210.7K0.451.52 
W6FS&P 600 Household & Personal Products2,4002,3712,3843.97M632.71 
W6FBS&P 600 Household Products [Industry]225.1222.4224.22.76M6.83.11 
W6FDS&P 600 Personal Products [Industry]5,5485,4115,4271.21M881.64 
W6HBS&P 600 Consumer Staples [Sector]2,3072,2842,29825.39M522.33 
W7BS&P 600 Health Care Equipment & Services1,8541,8261,83343.87M442.46 
W7BBS&P 600 Health Care Equipment & Supplies3,7283,6533,67217.21M1032.89 
W7BDS&P 600 Health Care Providers & Services1,6291,6101,62218.43M382.38 
W7BFS&P 600 Health Care Technology56.7253.6453.788.23M-0.561.03 
W7DS&P 600 Pharmaceuticals3,9803,9193,93651.76M581.49 
W7DBS&P 600 Biotechnology [Industry]2,7002,6582,67128.57M371.40 
W7DDS&P 600 Pharmaceuticals [Industry]11,63111,46511,51720.05M1811.59 
W7DFS&P 600 Life Sciences Tools & Services43.1240.9841.453.14M0.872.14 
W7HBS&P 600 Health Care [Sector]3,0993,0493,06195.63M601.99 
W8BS&P 600 Banks [Industry Group]712.5703.3705.435.96M18.82.73 
W8BBS&P 600 Commercial Banks [Industry]776.2766.3768.535.96M20.42.73 
W8DS&P 600 Diversified Financials [Industry6,4306,3586,39472.54M1913.07 
W8DBS&P 600 Diversified Financial Services220.6217.2217.704.42.06 
W8DDS&P 600 Consumer Finance [Industry]6,1926,0926,1394.97M2414.08 
W8DFS&P 600 Capital Markets [Industry]690.2681.1688.619.78M24.53.69 
W8FS&P 600 Insurance [Industry Group]1,0781,0711,07511.36M171.64 
W8FBS&P 600 Insurance [Industry]1,0781,0711,07511.36M171.64 
W8HBS&P 600 Financials [Sector]1,3151,3001,305119.86M352.73 
W9BS&P 600 Software & Services [Industry2,6502,5522,552125.29M70.26 
W9BDS&P 600 IT Services [Industry]1,2391,1861,18720.94M181.53 
W9BFS&P 600 Software [Industry]2,3592,2612,263104.45M-10.03 
W9DS&P 600 Technology Hardware & Equipment1,1201,0951,10729.84M474.43 
W9DBS&P 600 Communications Equipment260.6251.2257.414.73M11.94.83 
W9DDS&P 600 Computers & Peripherals53.6251.3151.721.15M0.821.61 
W9DFS&P 600 Electronic Equipment1,3261,3041,31113.95M534.24 
W9FS&P 600 Semiconductors & Equipment2,3672,3122,34831.43M1366.16 
W9FBS&P 600 Semiconductor & Semiconductor2,3672,3122,34831.43M1366.16 
W9HBS&P 600 Information Technology [Sector]1,7221,6861,695186.55M613.75 
WABBS&P 600 Oil & Gas Drilling [Sub Ind]9.9409.4109.92025.85M-0.3103.03 
WABDS&P 600 Oil & Gas Equipment & Services216.6208.6216.427.15M0.70.30 
WADDS&P 600 Oil & Gas Exploration &256.4244.7256.434.03M-16.66.08 
WADHS&P 600 Oil & Gas Storage &357.0341.7356.804.11.16 
WADJS&P 600 Coal & Consumable Fuels [Sub42.0740.6441.796.21M-2.405.43 
WBBBS&P 600 Commodity Chemicals [Sub Ind]5.6705.5005.510393.1K0.0300.55 
WBBDS&P 600 Diversified Chemicals [Sub Ind]159.3145.7152.04.09M-6.54.07 
WBBFS&P 600 Fertilizers & Ag Chemicals [Sub43.3941.3242.982.99M0.481.13 
WBBJS&P 600 Specialty Chemicals [Sub Ind]1,0149951,01111.31M303.10 
WBFBS&P 600 Metal & Glass Containers [Sub379.6367.5370.21.27M14.54.08 
WBHBS&P 600 Aluminum [Sub Ind]326.3313.0323.62.83M3.81.19 
WBHDS&P 600 Diversified Metals & Mining [Sub2,2912,1942,275163.3K1587.44 
WBHJS&P 600 Steel [Sub Ind]567.0536.6548.42.17M-8.01.44 
WBJDS&P 600 Paper Products [Sub Ind]189.4183.0183.0429.7K1.80.97 
WCBBS&P 600 Aerospace & Defense [Sub Ind]2,6562,5662,6411.95M2008.18 
WCDBS&P 600 Building Products [Sub Ind]4,7484,6544,6819.29M1934.30 
WCFBS&P 600 Construction & Engineering [Sub3,2343,1353,1745.22M1304.27 
WCHBS&P 600 Electrical Components &19,44718,42019,0358.76M1,2457.00 
WCLBS&P 600 Construction & Farm Machinery &1,8831,8351,8553.47M754.22 
WCLDS&P 600 Industrial Machinery [Sub Ind]2,4872,4352,4718.57M1345.72 
WCNBS&P 600 Trading Companies & Distributors1,7111,6841,6984.42M402.40 
WDBBS&P 600 Commercial Printing [Sub Ind]103.8101.9102.61.03M3.53.54 
WDBJS&P 600 Environmental & Facilities460.9452.4455.53.22M6.11.35 
WDBLS&P 600 Office Services & Supplies [Sub155.2151.3152.75.98M7.14.84 
WDBNS&P 600 Diversified Support Services302.3296.9297.34.07M4.41.49 
WDBPS&P 600 -Security & Alarm Services350.2338.4346.605.21.53 
WDDBS&P 600 Human Resource &215.5205.1205.211.71M-4.92.32 
WDDDS&P 600 Research & Consulting Services327.3320.8321.26.27M4.41.40 
WEBBS&P 600 Air Freight & Logistics [Sub836.2818.9824.31.12M35.14.45 
WEDBS&P 600 Airlines [Sub Ind]524.4490.7495.744.58M25.15.32 
WFBBS&P 600 Auto Parts & Equipment [Sub Ind]166.9164.6165.115.77M8.25.24 
WFDBS&P 600 Automobile Manufacturers [Sub192.2181.9182.51.09M3.82.13 
WGBBS&P 600 Consumer Electronics [Sub Ind]40.0836.9737.351.49M-0.340.90 
WGBDS&P 600 Home Furnishings [Sub Ind]314.5300.8302.44.44M10.73.65 
WGBFS&P 600 Homebuilding [Sub Ind]2,2912,2392,2728.12M1316.11 
WGBJS&P 600 Housewares & Specialties [Sub40.7339.4140.2502.747.30 
WGDBS&P 600 Leisure Products [Sub Ind]304.7296.2302.03.69M11.33.88 
WGFBS&P 600 Apparel319.3303.3306.415.27M10.93.68 
WGFDS&P 600 Footwear [Sub Ind]2,9732,8862,9162.22M1435.16 
WHBBS&P 600 Casinos & Gaming [Sub Ind]1,8931,8521,8548.54M251.35 
WHBDS&P 600 Hotels45.1942.3842.9901.232.95 
WHBHS&P 600 Restaurants [Sub Ind]1,6891,6411,64612.1M583.63 
WHDBS&P 600 Education Services [Sub Ind]101.0499.4299.883.75M1.611.64 
WHDDS&P 600 Specialized Consumer Services35.4534.9135.0613.58M1.183.48 
WIG127,433124,644125,0660-5370.43 
WIGT3,4923,4073,4170-170.49 
WJBB100.7998.7999.232.08M2.362.44 
WJHBS&P 600 Apparel Retail [Sub Ind]509.0496.2498.413.18M21.04.39 
WJHHS&P 600 Specialty Stores [Sub Ind]653.9626.1631.87.37M13.72.21 
WJHJS&P 600 Automotive Retail [Sub Ind]688.3677.2677.26.45M18.52.82 
WKBDS&P 600 Food Distributors [Sub Ind]690.0664.0690.01.83M32.84.99 
WKBFS&P 600 Food Retail [Sub Ind]33.9532.5233.464.76M0.521.58 
WLDBS&P 600 Agricultural Products [Sub Ind]200.1196.5196.5361.0K-0.10.07 
WLDFS&P 600 Packaged Foods & Meats [Sub Ind]1,0481,0311,03612.1M121.19 
WLFBS&P 600 Tobacco [Sub Ind]30.1429.5729.98210.7K0.451.52 
WMBBS&P 600 Household Products [Sub Ind]225.1222.4224.22.76M6.83.11 
WMDBS&P 600 Personal Products [Sub Ind]5,5485,4115,4271.21M881.64 
WNBBS&P 600 Health Care Equipment [Sub Ind]3,7373,6563,67510.36M1022.85 
WNBDS&P 600 Health Care Supplies [Sub Ind]2,5292,4822,4956.85M722.99 
WNDBS&P 600 Health Care Distributors [Sub288.0282.5283.81.18M5.62.01 
WNDCS&P 600 Health Care Services [Sub Ind]1,3171,2871,2929.46M241.89 
WNDDS&P 600 Health Care Facilities [Sub Ind]119.1117.3119.05.13M3.02.59 
WNDFS&P 600 Managed Health Care [Sub Ind]113.2109.3113.203.73.36 
WNFBS&P 600 Health Care Technology [Sub Ind]56.7253.6453.788.23M-0.561.03 
WOBBS&P 600 Biotechnology [Sub Ind]2,7002,6582,67128.57M371.40 
WODBS&P 600 Pharmaceuticals [Sub Ind]11,63111,46511,51720.05M1811.59 
WOFBS&P 600 Life Sciences Tools & Services43.1240.9841.453.14M0.872.14 
WPBCS&P 600 Regional Banks [Sub Ind]174.6172.4172.935.96M4.62.73 
WQBHS&P 600 Specialized Finance [Sub Ind]127.8125.7127.0841.9K2.51.98 
WQDBS&P 600 Consumer Finance [Sub Ind]6,2016,0926,1394.97M2414.08 
WQFBS&P 600 Asset Management & Custody Banks133.7130.7131.57.92M5.03.99 
WQFDS&P 600 Investment Banking & Brokerage1,0371,0171,03611.12M444.39 
WRBBS&P 600 Insurance Brokers [Sub Ind]70.1866.4469.0101.462.16 
WRBDS&P 600 Life & Health Insurance [Sub217.1211.4212.65.16M4.01.92 
WRBFS&P 600-Multi-Line Insurance [Sub Ind]301.9295.7300.3389.9K4.31.46 
WRBHS&P 600 Property & Casualty Insurance1,4351,4221,4304.47M211.51 
WTDBS&P 600 IT Consulting & Other Services250.7239.7239.74.34M-3.11.26 
WTFBS&P 600 Application Software [Sub Ind]2,4322,3262,32797.99M-50.23 
WTFDS&P 600 Systems Software [Sub Ind]3,4123,3053,3136.35M280.84 
WUBDS&P 600 Communications Equipment [Sub129.2124.7127.614.73M5.94.84 
WUFBS&P 600 Electronic Equipment &1,3941,3661,3668.26M463.45 
WUFCS&P 600 Electronic Components [Sub Ind]352.3345.3350.83.36M18.85.67 
WUFDS&P 600 Electronic Manufacturing2,4202,3562,3971.49M1285.63 
WUFFS&P 600 Technology Distributors [Sub861.0835.5840.5842.1K18.12.20 
WVBBS&P 600 Semiconductor Equipment [Sub1,1591,1221,15222.84M807.46 
WVBDS&P 600 Semiconductors [Sub Ind]2,8332,7732,7928.58M1184.40 
WWBBS&P 600 Alternative Carriers [Sub Ind]145.7141.8143.815.81M4.73.38 
WWBDS&P 600 Integrated4.6904.5804.6002.79M0.0300.66 
WWDBS&P 600 Wireless70.2369.2270.022.02M1.442.10 
WXBBS&P 600 Electric Utilities [Sub Ind]131.3129.8131.11.68M2.31.77 
WXDBS&P 600 Gas Utilities [Sub Ind]946.0930.8944.72.04M14.31.53 
WXFBS&P 600 Multi-Utilities [Sub Ind]206.5203.7206.4586.6K1.10.53 
WXHBS&P 600 Water Utilities [Sub Ind]3,1283,0673,1181.43M00.01 
WYBS&P 600 Utilities [Industry Group]1,1671,1501,1666.9M141.19 
WYBBS&P 600 Electric Utilities [Industry]131.3129.8131.11.68M2.31.77 
WYBDS&P 600 Gas Utilities [Industry]946.0930.8944.72.04M14.31.53 
WYBFS&P 600 Multi Utilities [Industry]206.5203.7206.4586.6K1.10.53 
WYBHS&P 600 Water Utilities [Industry]3,1283,0673,1181.43M00.01 
WYHBS&P 600 Utilities [Sector]1,1671,1501,1666.9M141.19 

MEMBER LOGIN

216.73.216.154
United States

GLOBAL INDICES

CodeLastChange
COMP22,6356172.8
DJI47,9101,3252.8
SP5006,7831662.5
INDS12,2162652.2
CAC8,2643554.5
DAX24,0811,1595.1
NKY56,3082,8795.4
HSI25,8937763.1
OBX1,978-643.2
AORD9,1662452.7
TWII34,7611,5324.6
JKSE7,2793084.4
STI4,996380.8
ATX5,6652224.1
NZD13,2541841.4
BEL5,3931863.6
BVSP192,2013,9422.1