EODData

List of Symbols for: INDEX

CodeNameHighLowCloseVolumeChange 
W0BS&P 600 Telecommunication Services4.9604.8604.86016.72M-0.0901.82 
W0BBS&P 600 Diversified Telcomm Services8.5408.2408.26014.47M-0.2202.59 
W0BDS&P 600 Wireless Telcomm Services69.5167.4969.452.25M0.711.03 
W0HBS&P 600 Telcomm Services [Sector]3.4703.4403.45050.21M0.0100.29 
W2BS&P 600 Energy [Industry Group]446.5439.2444.355.32M0.70.16 
W2BBS&P 600 Energy Equipment & Services175.6172.9174.830.49M0.80.44 
W2BDS&P 600 Oil606.8594.9602.424.83M-0.60.09 
W2HBS&P 600 Energy [Sector]446.6439.1444.355.32M0.70.16 
W3BS&P 600 Materials [Industry Group]1,0109931,00118.78M-80.80 
W3BBS&P 600 Chemicals [Industry]417.0409.2411.811.67M-5.11.21 
W3BFS&P 600 Containers & Packaging441.9440.0441.43.47M-0.40.10 
W3BHS&P 600 Metals & Mining [Industry]1,2191,1901,2153.36M30.25 
W3BJS&P 600 Paper & Forest Products397.6389.3392.2275.3K-6.61.66 
W3HBS&P 600 Materials [Sector]1,0109931,00118.78M-80.80 
W4BS&P 600 Capital Goods [Industry Group]3,6493,5843,64432.07M140.38 
W4BBS&P 600 Aerospace & Defense [Industry]2,4662,4002,4521.35M672.81 
W4BDS&P 600 Building Products [Industry]4,4734,3874,4697.2M330.74 
W4BFS&P 600 Construction & Engineering3,0582,9763,0333.72M-140.47 
W4BHS&P 600 Electrical Equipment [Industry]10,0809,77010,0126.73M650.65 
W4BLS&P 600 Machinery [Industry]2,4342,3982,4348.48M20.10 
W4BNS&P 600 Trading Companies & Distributors1,6521,6271,6504.58M90.54 
W4DS&P 600 Commercial &961.7954.5957.225.42M-5.30.55 
W4DBS&P 600 Commercial Services & Supplies759.7752.3754.211.8M-6.30.82 
W4DDS&P 600 Professional Services [Industry]428.7422.9426.113.62M-0.70.17 
W4FS&P 600 Transportation [Industry Group]1,9051,8621,90544.82M271.44 
W4FBS&P 600 Air Freight & Logistics791.9771.3790.3682.5K11.01.40 
W4FDS&P 600 Airlines [Industry]476.1464.0471.823.45M1.70.37 
W4FHS&P 600 Road & Rail [Industry]2,7012,6332,69820.48M602.28 
W4HBS&P 600 Industrials [Sector]2,6352,5952,632102.31M80.29 
W5BS&P 600 Automobiles & Components307.1303.1305.512.31M-1.40.45 
W5BBS&P 600 Auto Components [Industry]172.8170.5171.611.64M-1.00.60 
W5BDS&P 600 Automobiles [Industry]179.3169.2178.6666.7K6.63.82 
W5CDS&P 600 Consumer Discretionary [Sector]964.0944.0963.9109.02M15.71.66 
W5DS&P 600 Consumer Durables & Apparel979.6960.5978.228.24M9.30.96 
W5DBS&P 600 Household Durables [Industry]958.3940.2956.913.27M6.60.70 
W5DDS&P 600 Leisure Equipment & Products283.3276.3281.82.98M4.41.58 
W5DFS&P 600 Textiles837.7817.2837.111.99M13.21.61 
W5FS&P 600 Consumer Services [Industry1,2251,2001,22538.17M201.64 
W5FBS&P 600 Hotels Restaurants & Leisure1,1701,1391,16924.92M262.30 
W5FDS&P 600 Diversified Consumer Services209.9206.6209.613.25M1.50.74 
W5JS&P 600 Retailing [Industry Group]837.2809.2837.130.3M26.23.23 
W5JB97.4494.7597.442.17M2.652.80 
W5JFS&P 600 Multiline Retail [Industry]85.2581.4085.076.67M4.085.04 
W5JHS&P 600 Specialty Retail [Industry]896.2864.2895.621.45M26.43.04 
W6BS&P 600 Food & Staples Retailing1,2141,1851,2123.95M181.51 
W6BBS&P 600 Food & Staples Retailing1,2141,1851,2123.95M181.51 
W6DS&P 600 Food Beverage & Tobacco2,0492,0142,04510.87M231.16 
W6DBS&P 600 Beverages [Ind]80.2777.4479.80788.8K1.752.24 
W6DDS&P 600 Food Products [Industry]1,8091,7771,8059.93M191.05 
W6DFS&P 600 Tobacco [Industry]29.9829.6429.75154.5K0.060.20 
W6FS&P 600 Household & Personal Products2,3322,2652,3253.54M361.56 
W6FBS&P 600 Household Products [Industry]217.7211.2216.92.58M4.11.93 
W6FDS&P 600 Personal Products [Industry]5,4315,2605,407959.1K330.61 
W6HBS&P 600 Consumer Staples [Sector]2,2522,2112,24818.37M301.34 
W7BS&P 600 Health Care Equipment & Services1,7881,7671,78737.85M150.83 
W7BBS&P 600 Health Care Equipment & Supplies3,5783,5433,57214.64M120.33 
W7BDS&P 600 Health Care Providers & Services1,5781,5431,57415.2M231.49 
W7BFS&P 600 Health Care Technology56.0354.7355.248.0M-0.140.25 
W7DS&P 600 Pharmaceuticals3,9153,8663,87140.89M-90.22 
W7DBS&P 600 Biotechnology [Industry]2,6752,6372,64023.59M-40.16 
W7DDS&P 600 Pharmaceuticals [Industry]11,34211,14811,24014.55M-190.17 
W7DFS&P 600 Life Sciences Tools & Services41.2639.9840.402.75M-0.711.73 
W7HBS&P 600 Health Care [Sector]3,0102,9782,99678.74M90.31 
W8BS&P 600 Banks [Industry Group]685.1672.7684.126.44M7.91.17 
W8BBS&P 600 Commercial Banks [Industry]746.4732.9745.326.44M8.61.17 
W8DS&P 600 Diversified Financials [Industry6,2026,1126,20247.92M661.07 
W8DBS&P 600 Diversified Financial Services214.6210.9214.602.91.37 
W8DDS&P 600 Consumer Finance [Industry]5,8625,7675,8623.03M801.38 
W8DFS&P 600 Capital Markets [Industry]659.9649.4659.611.72M7.91.22 
W8FS&P 600 Insurance [Industry Group]1,0511,0341,0519.62M131.24 
W8FBS&P 600 Insurance [Industry]1,0511,0341,0519.62M131.24 
W8HBS&P 600 Financials [Sector]1,2681,2501,26783.98M141.14 
W9BS&P 600 Software & Services [Industry2,5532,5172,54377.98M150.61 
W9BDS&P 600 IT Services [Industry]1,2141,1581,1746.6M-262.20 
W9BFS&P 600 Software [Industry]2,2662,2322,26071.38M291.29 
W9DS&P 600 Technology Hardware & Equipment1,0511,0331,04016.89M-20.17 
W9DBS&P 600 Communications Equipment241.5233.9235.77.63M-2.61.10 
W9DDS&P 600 Computers & Peripherals51.6349.9051.26691.1K0.180.35 
W9DFS&P 600 Electronic Equipment1,2521,2341,2468.57M30.27 
W9FS&P 600 Semiconductors & Equipment2,2502,2032,22119.82M110.49 
W9FBS&P 600 Semiconductor & Semiconductor2,2502,2032,22119.82M110.49 
W9HBS&P 600 Information Technology [Sector]1,6361,6111,623114.7M40.26 
WABBS&P 600 Oil & Gas Drilling [Sub Ind]9.9709.8109.8806.01M-0.0300.30 
WABDS&P 600 Oil & Gas Equipment & Services212.2208.6211.424.48M1.60.74 
WADDS&P 600 Oil & Gas Exploration &269.5264.4267.118.16M0.20.06 
WADHS&P 600 Oil & Gas Storage &360.9352.4357.100.70.20 
WADJS&P 600 Coal & Consumable Fuels [Sub46.4744.7045.862.36M-0.370.80 
WBBBS&P 600 Commodity Chemicals [Sub Ind]5.6605.5405.540386.3K-0.1101.95 
WBBDS&P 600 Diversified Chemicals [Sub Ind]157.6151.0153.91.71M1.10.69 
WBBFS&P 600 Fertilizers & Ag Chemicals [Sub42.8141.4041.462.38M-1.303.04 
WBBJS&P 600 Specialty Chemicals [Sub Ind]983.5964.2972.87.19M-11.91.21 
WBFBS&P 600 Metal & Glass Containers [Sub357.5350.2355.01.35M-2.40.68 
WBHBS&P 600 Aluminum [Sub Ind]315.3304.2313.82.04M4.81.56 
WBHDS&P 600 Diversified Metals & Mining [Sub2,1062,0492,089114.4K-40.17 
WBHJS&P 600 Steel [Sub Ind]567.2550.6563.01.21M-2.30.41 
WBJDS&P 600 Paper Products [Sub Ind]187.5183.6185.0275.3K-3.11.66 
WCBBS&P 600 Aerospace & Defense [Sub Ind]2,4662,4002,4521.35M672.81 
WCDBS&P 600 Building Products [Sub Ind]4,4734,3874,4697.2M330.74 
WCFBS&P 600 Construction & Engineering [Sub3,0582,9763,0333.72M-140.47 
WCHBS&P 600 Electrical Components &17,04916,52516,9346.73M1100.65 
WCLBS&P 600 Construction & Farm Machinery &1,8071,7741,7891.94M-301.65 
WCLDS&P 600 Industrial Machinery [Sub Ind]2,3302,2912,3296.13M130.54 
WCNBS&P 600 Trading Companies & Distributors1,6521,6271,6504.58M90.54 
WDBBS&P 600 Commercial Printing [Sub Ind]99.9098.5499.13527.9K-0.470.47 
WDBJS&P 600 Environmental & Facilities455.4449.6451.51.94M-5.21.14 
WDBLS&P 600 Office Services & Supplies [Sub147.1144.1145.84.55M-1.50.98 
WDBNS&P 600 Diversified Support Services293.7290.2293.02.19M1.20.39 
WDBPS&P 600 -Security & Alarm Services357.1342.8343.80-10.52.95 
WDDBS&P 600 Human Resource &212.8209.2211.38.14M-1.40.66 
WDDDS&P 600 Research & Consulting Services325.1319.6321.43.74M2.10.66 
WEBBS&P 600 Air Freight & Logistics [Sub791.9771.3790.3682.5K11.01.40 
WEDBS&P 600 Airlines [Sub Ind]476.1464.0471.823.45M1.70.37 
WFBBS&P 600 Auto Parts & Equipment [Sub Ind]159.7157.5158.511.64M-1.00.60 
WFDBS&P 600 Automobile Manufacturers [Sub179.3169.2178.6666.7K6.63.82 
WGBBS&P 600 Consumer Electronics [Sub Ind]38.7037.9138.22832.8K0.030.08 
WGBDS&P 600 Home Furnishings [Sub Ind]293.1286.8293.02.79M1.00.35 
WGBFS&P 600 Homebuilding [Sub Ind]2,2042,1622,1994.5M160.72 
WGBJS&P 600 Housewares & Specialties [Sub36.9335.0936.7801.062.97 
WGDBS&P 600 Leisure Products [Sub Ind]294.8287.6293.32.98M4.61.58 
WGFBS&P 600 Apparel300.3293.0300.110.19M4.11.39 
WGFDS&P 600 Footwear [Sub Ind]2,7632,6852,7541.79M562.09 
WHBBS&P 600 Casinos & Gaming [Sub Ind]1,8241,7851,8246.4M110.63 
WHBDS&P 600 Hotels43.1842.0942.7100.120.28 
WHBHS&P 600 Restaurants [Sub Ind]1,6111,5491,60410.62M483.11 
WHDBS&P 600 Education Services [Sub Ind]99.5197.8099.162.3M0.480.49 
WHDDS&P 600 Specialized Consumer Services34.2533.5234.2010.95M0.371.09 
WIG125,603123,107125,60301,0310.83 
WIGT3,4343,3543,4340310.90 
WJBB97.4494.7597.442.17M2.652.80 
WJHBS&P 600 Apparel Retail [Sub Ind]479.1455.5479.19.06M24.65.41 
WJHHS&P 600 Specialty Stores [Sub Ind]629.5609.2628.56.51M17.32.82 
WJHJS&P 600 Automotive Retail [Sub Ind]659.6638.7656.95.89M7.71.18 
WKBDS&P 600 Food Distributors [Sub Ind]669.8654.1669.41.11M11.51.75 
WKBFS&P 600 Food Retail [Sub Ind]34.2132.9633.462.62M-0.561.65 
WLDBS&P 600 Agricultural Products [Sub Ind]194.5189.7193.6206.9K1.40.73 
WLDFS&P 600 Packaged Foods & Meats [Sub Ind]1,0139951,0119.72M111.07 
WLFBS&P 600 Tobacco [Sub Ind]29.9829.6429.75154.5K0.060.20 
WMBBS&P 600 Household Products [Sub Ind]217.7211.2216.92.58M4.11.93 
WMDBS&P 600 Personal Products [Sub Ind]5,4315,2605,407959.1K330.61 
WNBBS&P 600 Health Care Equipment [Sub Ind]3,5803,5393,5739.38M90.25 
WNBDS&P 600 Health Care Supplies [Sub Ind]2,4362,4052,4315.26M130.53 
WNDBS&P 600 Health Care Distributors [Sub286.1278.0281.3720.5K0.90.33 
WNDCS&P 600 Health Care Services [Sub Ind]1,2571,2281,2547.05M151.20 
WNDDS&P 600 Health Care Facilities [Sub Ind]114.9112.2114.55.69M1.51.29 
WNDFS&P 600 Managed Health Care [Sub Ind]111.4107.9110.302.82.58 
WNFBS&P 600 Health Care Technology [Sub Ind]56.0354.7355.248.0M-0.140.25 
WOBBS&P 600 Biotechnology [Sub Ind]2,6752,6372,64023.59M-40.16 
WODBS&P 600 Pharmaceuticals [Sub Ind]11,34211,14811,24014.55M-190.17 
WOFBS&P 600 Life Sciences Tools & Services41.2639.9840.402.75M-0.711.73 
WPBCS&P 600 Regional Banks [Sub Ind]167.9164.9167.726.44M1.91.17 
WQBHS&P 600 Specialized Finance [Sub Ind]124.0121.0124.0664.5K1.81.46 
WQDBS&P 600 Consumer Finance [Sub Ind]5,8625,7675,8623.03M801.38 
WQFBS&P 600 Asset Management & Custody Banks126.5124.3126.54.68M0.50.40 
WQFDS&P 600 Investment Banking & Brokerage981.8965.6980.76.54M13.61.41 
WRBBS&P 600 Insurance Brokers [Sub Ind]67.3062.2867.2903.104.83 
WRBDS&P 600 Life & Health Insurance [Sub209.2204.9209.14.62M2.81.38 
WRBFS&P 600-Multi-Line Insurance [Sub Ind]294.5290.4293.6161.0K2.60.90 
WRBHS&P 600 Property & Casualty Insurance1,3951,3761,3953.94M120.84 
WTDBS&P 600 IT Consulting & Other Services244.7240.3242.73.68M-0.90.38 
WTFBS&P 600 Application Software [Sub Ind]2,3382,3052,33065.38M231.01 
WTFDS&P 600 Systems Software [Sub Ind]3,2683,1773,2686.0M832.60 
WUBDS&P 600 Communications Equipment [Sub119.8116.0116.97.63M-1.31.09 
WUFBS&P 600 Electronic Equipment &1,3271,3021,3204.55M80.59 
WUFCS&P 600 Electronic Components [Sub Ind]333.5323.4327.22.43M2.40.73 
WUFDS&P 600 Electronic Manufacturing2,2712,2212,230881.2K-180.80 
WUFFS&P 600 Technology Distributors [Sub807.3791.6804.6704.8K11.31.42 
WVBBS&P 600 Semiconductor Equipment [Sub1,0891,0631,07613.63M00.01 
WVBDS&P 600 Semiconductors [Sub Ind]2,7282,6662,6856.2M311.17 
WWBBS&P 600 Alternative Carriers [Sub Ind]140.9135.2135.512.17M-4.33.08 
WWBDS&P 600 Integrated4.6004.5004.5602.3M-0.0300.65 
WWDBS&P 600 Wireless69.5167.4969.452.25M0.711.03 
WXBBS&P 600 Electric Utilities [Sub Ind]129.4127.7128.81.5M0.00.00 
WXDBS&P 600 Gas Utilities [Sub Ind]923.6912.8920.81.71M-1.90.21 
WXFBS&P 600 Multi-Utilities [Sub Ind]204.4202.9203.0536.3K-1.80.86 
WXHBS&P 600 Water Utilities [Sub Ind]3,1423,1033,1141.36M-351.11 
WYBS&P 600 Utilities [Industry Group]1,1531,1451,1476.15M-70.65 
WYBBS&P 600 Electric Utilities [Industry]129.4127.7128.81.5M0.00.00 
WYBDS&P 600 Gas Utilities [Industry]923.6912.8920.81.71M-1.90.21 
WYBFS&P 600 Multi Utilities [Industry]204.4202.9203.0536.3K-1.80.86 
WYBHS&P 600 Water Utilities [Industry]3,1423,1033,1141.36M-351.11 
WYHBS&P 600 Utilities [Sector]1,1531,1451,1476.15M-70.65 

MEMBER LOGIN

216.73.216.154
United States

GLOBAL INDICES

CodeLastChange
COMP21,879380.2
DJI46,6701650.4
SP5006,612290.4
INDS12,006-520.4
CAC7,962-190.2
DAX23,168-1310.6
NKY53,4149501.8
HSI25,117-1780.7
OBX2,012-180.9
AORD8,775-1111.2
TWII32,572-6021.8
JKSE6,989-370.5
STI4,972250.5
ATX5,457-200.4
NZD12,902760.6
BEL5,216-40.1
BVSP188,1621100.1