EODData

List of Symbols for: INDEX

CodeNameHighLowCloseVolumeChange 
W0BS&P 600 Telecommunication Services4.5104.4204.48045.42M0.0701.59 
W0BBS&P 600 Diversified Telcomm Services7.8507.5907.76037.28M0.1902.51 
W0BDS&P 600 Wireless Telcomm Services60.9759.8960.208.14M-0.771.26 
W0HBS&P 600 Telcomm Services [Sector]3.3103.2703.29088.4M0.0200.61 
W2BS&P 600 Energy [Industry Group]315.1311.2311.8114.58M1.20.40 
W2BBS&P 600 Energy Equipment & Services119.9118.4118.956.34M1.00.86 
W2BDS&P 600 Oil442.6434.3435.458.24M-0.10.02 
W2HBS&P 600 Energy [Sector]315.2311.1311.8114.58M1.20.40 
W3BS&P 600 Materials [Industry Group]866.3851.9857.3201.26M1.10.12 
W3BBS&P 600 Chemicals [Industry]339.6335.7337.129.52M-3.71.08 
W3BFS&P 600 Containers & Packaging476.1472.2472.814.69M-2.60.56 
W3BHS&P 600 Metals & Mining [Industry]1,0811,0331,058155.33M262.50 
W3BJS&P 600 Paper & Forest Products474.3463.0464.81.71M-11.02.31 
W3HBS&P 600 Materials [Sector]866.3851.5857.3201.26M1.10.12 
W4BS&P 600 Capital Goods [Industry Group]3,4203,3893,41194.71M130.38 
W4BBS&P 600 Aerospace & Defense [Industry]1,9801,9471,9694.58M221.13 
W4BDS&P 600 Building Products [Industry]4,8324,7964,82619.15M-30.07 
W4BFS&P 600 Construction & Engineering2,6442,5862,62611.65M401.54 
W4BHS&P 600 Electrical Equipment [Industry]7,9197,7097,86811.7M1672.17 
W4BLS&P 600 Machinery [Industry]2,3252,3072,31437.02M-30.12 
W4BNS&P 600 Trading Companies & Distributors1,5851,5701,57710.61M-30.20 
W4DS&P 600 Commercial &1,0411,0321,03553.95M-70.70 
W4DBS&P 600 Commercial Services & Supplies763.7754.0758.238.69M-9.11.18 
W4DDS&P 600 Professional Services [Industry]523.3516.7519.115.26M0.00.00 
W4FS&P 600 Transportation [Industry Group]1,8411,8141,82550.76M-251.37 
W4FBS&P 600 Air Freight & Logistics968.5953.5962.82.58M-7.60.79 
W4FDS&P 600 Airlines [Industry]508.1501.2503.525.6M-0.40.08 
W4FHS&P 600 Road & Rail [Industry]2,5542,4842,51321.4M-582.26 
W4HBS&P 600 Industrials [Sector]2,5522,5362,545199.42M00.01 
W5BS&P 600 Automobiles & Components312.6308.3309.163.23M1.10.35 
W5BBS&P 600 Auto Components [Industry]172.7170.6171.161.25M0.10.07 
W5BDS&P 600 Automobiles [Industry]270.1228.6247.81.98M19.38.43 
W5CDS&P 600 Consumer Discretionary [Sector]993.0987.1991.0249.89M-2.00.20 
W5DS&P 600 Consumer Durables & Apparel1,0171,0031,01355.26M-100.95 
W5DBS&P 600 Household Durables [Industry]1,0251,0101,01934.02M-131.26 
W5DDS&P 600 Leisure Equipment & Products244.4239.2243.811.08M3.61.48 
W5DFS&P 600 Textiles841.0826.9834.510.16M-6.90.82 
W5FS&P 600 Consumer Services [Industry1,1741,1631,16668.85M-40.33 
W5FBS&P 600 Hotels Restaurants & Leisure1,1481,1331,13957.4M-40.39 
W5FDS&P 600 Diversified Consumer Services192.7191.0191.211.45M-0.40.20 
W5JS&P 600 Retailing [Industry Group]921.2912.9921.262.55M2.50.28 
W5JFS&P 600 Multiline Retail [Industry]99.1297.4598.6911.21M1.531.57 
W5JHS&P 600 Specialty Retail [Industry]988.3979.9988.351.34M0.80.09 
W6BS&P 600 Food & Staples Retailing1,0411,0251,04110.18M70.66 
W6BBS&P 600 Food & Staples Retailing1,0411,0251,04110.18M70.66 
W6DS&P 600 Food Beverage & Tobacco2,3172,2722,27614.0M-311.33 
W6DBS&P 600 Beverages [Ind]83.2581.6382.113.27M-1.141.37 
W6DDS&P 600 Food Products [Industry]2,0582,0152,01910.36M-271.33 
W6DFS&P 600 Tobacco [Industry]30.8430.3730.40373.4K-0.401.30 
W6FS&P 600 Household & Personal Products2,2752,2472,2577.12M-291.27 
W6FBS&P 600 Household Products [Industry]219.9216.6217.45.06M-3.61.63 
W6FDS&P 600 Personal Products [Industry]4,8054,7174,8052.06M-90.19 
W6HBS&P 600 Consumer Staples [Sector]2,2632,2402,24831.3M-170.77 
W7BS&P 600 Health Care Equipment & Services1,9931,9651,98970.01M180.91 
W7BBS&P 600 Health Care Equipment & Supplies4,0814,0294,07228.14M260.64 
W7BDS&P 600 Health Care Providers & Services1,6291,5991,62733.0M211.29 
W7BFS&P 600 Health Care Technology79.1477.4878.808.87M0.861.10 
W7DS&P 600 Pharmaceuticals4,2444,1424,22090.23M821.98 
W7DBS&P 600 Biotechnology [Industry]2,6342,5662,62255.98M602.35 
W7DDS&P 600 Pharmaceuticals [Industry]13,92813,65013,80224.06M1541.12 
W7DFS&P 600 Life Sciences Tools & Services61.7559.8761.4210.18M1.432.38 
W7HBS&P 600 Health Care [Sector]3,3153,2543,304160.23M471.45 
W8BS&P 600 Banks [Industry Group]682.4670.4675.187.78M-5.40.79 
W8BBS&P 600 Commercial Banks [Industry]743.4730.4735.687.78M-5.80.79 
W8DS&P 600 Diversified Financials [Industry6,3566,3146,330161.13M-60.09 
W8DBS&P 600 Diversified Financial Services222.2219.4220.00-1.10.49 
W8DDS&P 600 Consumer Finance [Industry]6,0115,9485,97711.7M-320.52 
W8DFS&P 600 Capital Markets [Industry]667.1662.7666.122.65M1.80.27 
W8FS&P 600 Insurance [Industry Group]1,2131,2051,21023.6M-20.14 
W8FBS&P 600 Insurance [Industry]1,2131,2051,21023.6M-20.14 
W8HBS&P 600 Financials [Sector]1,3011,2861,292272.51M-60.43 
W9BS&P 600 Software & Services [Industry2,7522,7322,752125.22M220.81 
W9BDS&P 600 IT Services [Industry]898.9877.7896.89.77M12.61.42 
W9BFS&P 600 Software [Industry]2,5692,5532,569115.44M190.74 
W9DS&P 600 Technology Hardware & Equipment952.2932.5951.255.83M19.02.03 
W9DBS&P 600 Communications Equipment177.0172.0176.022.87M3.62.11 
W9DDS&P 600 Computers & Peripherals57.0354.8955.713.2M-1.142.01 
W9DFS&P 600 Electronic Equipment1,2381,2141,23729.77M252.03 
W9FS&P 600 Semiconductors & Equipment1,9011,8691,88637.43M311.70 
W9FBS&P 600 Semiconductor & Semiconductor1,9011,8691,88637.43M311.70 
W9HBS&P 600 Information Technology [Sector]1,5221,4991,520218.48M231.56 
WABBS&P 600 Oil & Gas Drilling [Sub Ind]6.2406.1406.15020.29M0.0300.49 
WABDS&P 600 Oil & Gas Equipment & Services150.0148.0148.936.05M1.51.02 
WADDS&P 600 Oil & Gas Exploration &183.2179.7179.839.61M-0.30.14 
WADHS&P 600 Oil & Gas Storage &244.4242.0242.70-0.50.19 
WADJS&P 600 Coal & Consumable Fuels [Sub41.7940.1040.636.43M0.280.69 
WBBBS&P 600 Commodity Chemicals [Sub Ind]5.1905.1105.1406.19M-0.0801.53 
WBBDS&P 600 Diversified Chemicals [Sub Ind]85.8983.5583.833.32M-0.350.42 
WBBFS&P 600 Fertilizers & Ag Chemicals [Sub33.0531.9832.097.06M-0.752.28 
WBBJS&P 600 Specialty Chemicals [Sub Ind]813.8803.8808.312.96M-8.41.02 
WBFBS&P 600 Metal & Glass Containers [Sub519.9505.8506.04.51M-11.82.27 
WBHBS&P 600 Aluminum [Sub Ind]216.4204.9213.44.49M8.94.34 
WBHDS&P 600 Diversified Metals & Mining [Sub1,7841,7411,778626.7K251.41 
WBHJS&P 600 Steel [Sub Ind]569.0548.6559.610.61M5.10.92 
WBJDS&P 600 Paper Products [Sub Ind]223.7218.4219.21.71M-5.22.32 
WCBBS&P 600 Aerospace & Defense [Sub Ind]1,9801,9471,9694.58M221.13 
WCDBS&P 600 Building Products [Sub Ind]4,8324,7964,82619.15M-30.07 
WCFBS&P 600 Construction & Engineering [Sub2,6442,5862,62611.65M401.54 
WCHBS&P 600 Electrical Components &13,39413,03813,30811.7M2822.17 
WCLBS&P 600 Construction & Farm Machinery &1,7411,7201,7335.43M80.45 
WCLDS&P 600 Industrial Machinery [Sub Ind]2,1962,1802,18427.61M-50.22 
WCNBS&P 600 Trading Companies & Distributors1,5851,5701,57710.61M-30.20 
WDBBS&P 600 Commercial Printing [Sub Ind]96.7794.8794.882.16M-1.541.60 
WDBJS&P 600 Environmental & Facilities500.8487.0494.26.47M-7.61.52 
WDBLS&P 600 Office Services & Supplies [Sub172.9169.2170.511.09M-2.71.57 
WDBNS&P 600 Diversified Support Services257.1251.9257.011.46M1.60.62 
WDBPS&P 600 -Security & Alarm Services326.9315.8316.50-10.93.32 
WDDBS&P 600 Human Resource &269.6266.5266.69.93M-2.71.02 
WDDDS&P 600 Research & Consulting Services356.1342.8352.22.31M6.31.81 
WEBBS&P 600 Air Freight & Logistics [Sub968.5953.5962.82.58M-7.60.79 
WEDBS&P 600 Airlines [Sub Ind]508.1501.2503.525.6M-0.40.08 
WFBBS&P 600 Auto Parts & Equipment [Sub Ind]159.6157.6158.061.25M0.10.07 
WFDBS&P 600 Automobile Manufacturers [Sub270.1228.6247.81.98M19.38.43 
WGBBS&P 600 Consumer Electronics [Sub Ind]51.8650.9351.863.64M0.390.76 
WGBDS&P 600 Home Furnishings [Sub Ind]333.0329.2332.24.57M-1.80.54 
WGBFS&P 600 Homebuilding [Sub Ind]2,2842,2442,26711.35M-351.52 
WGBHS&P 600 Household Appliances [Sub Ind]122.4113.8121.75.5M3.52.92 
WGBJS&P 600 Housewares & Specialties [Sub39.8339.0939.200-0.631.58 
WGDBS&P 600 Leisure Products [Sub Ind]254.3248.9253.711.08M3.71.48 
WGFBS&P 600 Apparel272.9267.0270.65.07M-3.01.09 
WGFDS&P 600 Footwear [Sub Ind]3,3373,2873,3065.09M-150.47 
WHBBS&P 600 Casinos & Gaming [Sub Ind]1,8211,7931,80913.42M110.59 
WHBDS&P 600 Hotels40.0738.1438.140-1.032.63 
WHBHS&P 600 Restaurants [Sub Ind]1,6171,5861,60121.37M-100.64 
WHDBS&P 600 Education Services [Sub Ind]83.4182.3382.455.37M0.050.06 
WHDDS&P 600 Specialized Consumer Services35.6335.1635.516.07M-0.240.67 
WIG115,700114,383115,54801,0620.93 
WIGT3,1553,1103,1460311.00 
WILS68,28867,61868,22306050.89 
WJHBS&P 600 Apparel Retail [Sub Ind]611.6599.8611.624.48M6.51.07 
WJHHS&P 600 Specialty Stores [Sub Ind]626.4617.0622.112.88M-2.30.37 
WJHJS&P 600 Automotive Retail [Sub Ind]678.7670.8676.813.98M-4.80.71 
WKBDS&P 600 Food Distributors [Sub Ind]560.7550.6559.33.61M3.90.70 
WKBFS&P 600 Food Retail [Sub Ind]47.3146.0947.135.65M0.571.22 
WLDBS&P 600 Agricultural Products [Sub Ind]180.4174.6175.0741.9K-5.12.85 
WLDFS&P 600 Packaged Foods & Meats [Sub Ind]1,1761,1521,1559.61M-141.19 
WLFBS&P 600 Tobacco [Sub Ind]30.8430.3730.40373.4K-0.401.30 
WMBBS&P 600 Household Products [Sub Ind]219.9216.6217.45.06M-3.61.63 
WMDBS&P 600 Personal Products [Sub Ind]4,8054,7174,8052.06M-90.19 
WNBBS&P 600 Health Care Equipment [Sub Ind]4,0834,0344,07517.2M360.88 
WNBDS&P 600 Health Care Supplies [Sub Ind]2,7912,7282,76710.93M20.08 
WNDBS&P 600 Health Care Distributors [Sub238.3231.2232.33.65M-6.12.54 
WNDCS&P 600 Health Care Services [Sub Ind]1,3931,3561,39018.61M292.14 
WNDDS&P 600 Health Care Facilities [Sub Ind]97.3196.1896.628.24M-0.470.48 
WNDFS&P 600 Managed Health Care [Sub Ind]161.1156.8160.202.81.79 
WNFBS&P 600 Health Care Technology [Sub Ind]79.1477.4878.808.87M0.861.10 
WOBBS&P 600 Biotechnology [Sub Ind]2,6342,5662,62255.98M602.35 
WODBS&P 600 Pharmaceuticals [Sub Ind]13,92813,65013,80224.06M1541.12 
WOFBS&P 600 Life Sciences Tools & Services61.7559.8761.4210.18M1.432.38 
WPBCS&P 600 Regional Banks [Sub Ind]167.3164.3165.587.78M-1.30.79 
WQBHS&P 600 Specialized Finance [Sub Ind]110.9107.3107.32.07M-0.80.73 
WQDBS&P 600 Consumer Finance [Sub Ind]6,0115,9485,97711.7M-320.52 
WQFBS&P 600 Asset Management & Custody Banks137.6136.2137.39.12M0.40.28 
WQFDS&P 600 Investment Banking & Brokerage952.3941.7949.59.95M6.90.73 
WRBBS&P 600 Insurance Brokers [Sub Ind]111.8109.3111.101.00.90 
WRBDS&P 600 Life & Health Insurance [Sub256.8253.5255.910.65M1.40.56 
WRBFS&P 600-Multi-Line Insurance [Sub Ind]313.4309.6313.4940.6K-1.10.34 
WRBHS&P 600 Property & Casualty Insurance1,5631,5471,5537.59M-100.65 
WTDBS&P 600 IT Consulting & Other Services310.0303.8307.27.45M-1.60.53 
WTFBS&P 600 Application Software [Sub Ind]2,7472,7282,747103.43M230.84 
WTFDS&P 600 Systems Software [Sub Ind]3,0623,0353,05212.01M40.12 
WUBDS&P 600 Communications Equipment [Sub87.7885.3187.3022.87M1.812.12 
WUFBS&P 600 Electronic Equipment &1,4291,4021,42614.74M211.53 
WUFCS&P 600 Electronic Components [Sub Ind]274.2271.2274.25.58M2.40.89 
WUFDS&P 600 Electronic Manufacturing1,9901,9291,9867.01M683.53 
WUFFS&P 600 Technology Distributors [Sub909.6901.1907.62.45M5.30.58 
WVBBS&P 600 Semiconductor Equipment [Sub760.0750.6758.322.3M14.01.88 
WVBDS&P 600 Semiconductors [Sub Ind]2,7072,6502,67215.14M411.55 
WWBBS&P 600 Alternative Carriers [Sub Ind]136.3130.5134.727.58M4.53.49 
WWBDS&P 600 Integrated3.2903.2303.2309.7M-0.0601.82 
WWDBS&P 600 Wireless60.9759.8960.208.14M-0.771.26 
WXBBS&P 600 Electric Utilities [Sub Ind]118.4115.0115.71.58M-3.12.64 
WXDBS&P 600 Gas Utilities [Sub Ind]848.0835.2838.85.06M-11.91.40 
WXFBS&P 600 Multi-Utilities [Sub Ind]190.4185.4185.73.1M-5.62.90 
WXHBS&P 600 Water Utilities [Sub Ind]2,9242,8652,8743.67M-571.96 
WYBS&P 600 Utilities [Industry Group]1,0451,0271,03017.9M-181.74 
WYBBS&P 600 Electric Utilities [Industry]118.4115.0115.71.58M-3.12.64 
WYBDS&P 600 Gas Utilities [Industry]848.0835.2838.85.06M-11.91.40 
WYBFS&P 600 Multi Utilities [Industry]190.4185.4185.73.1M-5.62.90 
WYBHS&P 600 Water Utilities [Industry]2,9242,8652,8743.67M-571.96 
WYHBS&P 600 Utilities [Sector]1,0451,0271,03017.9M-181.74 

MEMBER LOGIN

216.73.216.187
United States

GLOBAL INDICES

CodeLastChange
COMP23,3083011.3
DJI48,1351830.4
SP5006,835600.9
INDS12,674190.2
CAC8,15110.0
DAX24,288890.4
NKY49,5075061.0
HSI25,6911920.8
OBX1,57690.5
AORD8,918430.5
TWII27,6962280.8
JKSE8,610-90.1
STI4,570-10.0
ATX5,235440.9
NZD13,333770.6
BEL5,075200.4
BVSP158,4735500.3