EODData

List of Symbols for: INDEX

CodeNameHighLowCloseVolumeChange 
W0BS&P 600 Telecommunication Services5.2305.1205.18021.35M-0.0100.19 
W0BBS&P 600 Diversified Telcomm Services9.0808.8508.94019.36M-0.0300.33 
W0BDS&P 600 Wireless Telcomm Services70.7269.2470.601.99M0.220.31 
W0HBS&P 600 Telcomm Services [Sector]3.5603.5003.52055.47M-0.0100.28 
W2BS&P 600 Energy [Industry Group]433.9428.1433.452.03M1.50.34 
W2BBS&P 600 Energy Equipment & Services177.4175.2176.824.84M-0.50.29 
W2BDS&P 600 Oil568.2558.7567.827.19M5.40.95 
W2HBS&P 600 Energy [Sector]434.0428.1433.452.03M1.50.34 
W3BS&P 600 Materials [Industry Group]1,0401,0281,03413.55M121.13 
W3BBS&P 600 Chemicals [Industry]429.8425.5428.29.81M4.00.95 
W3BFS&P 600 Containers & Packaging458.8444.2447.9925.8K2.50.56 
W3BHS&P 600 Metals & Mining [Industry]1,2571,2291,2402.6M211.74 
W3BJS&P 600 Paper & Forest Products400.9390.8395.0207.4K5.41.39 
W3HBS&P 600 Materials [Sector]1,0401,0281,03413.55M121.13 
W4BS&P 600 Capital Goods [Industry Group]3,9323,9063,90926.6M-100.26 
W4BBS&P 600 Aerospace & Defense [Industry]2,6852,6362,6611.13M-150.57 
W4BDS&P 600 Building Products [Industry]4,8014,7674,7825.91M20.04 
W4BFS&P 600 Construction & Engineering3,2783,2423,2442.99M-160.50 
W4BHS&P 600 Electrical Equipment [Industry]11,72911,43411,5284.94M-90.08 
W4BLS&P 600 Machinery [Industry]2,6252,6052,6088.14M-70.27 
W4BNS&P 600 Trading Companies & Distributors1,7251,7091,7183.49M00.02 
W4DS&P 600 Commercial &961.8945.9951.424.67M-9.81.02 
W4DBS&P 600 Commercial Services & Supplies775.4769.1772.79.23M-1.50.19 
W4DDS&P 600 Professional Services [Industry]415.8401.3405.415.43M-9.32.24 
W4FS&P 600 Transportation [Industry Group]1,9801,9491,95748.77M-60.32 
W4FBS&P 600 Air Freight & Logistics845.5815.7835.81.14M5.60.68 
W4FDS&P 600 Airlines [Industry]495.9483.1486.117.12M-7.11.44 
W4FHS&P 600 Road & Rail [Industry]2,7922,7422,75630.37M30.09 
W4HBS&P 600 Industrials [Sector]2,7812,7592,764100.04M-120.42 
W5BS&P 600 Automobiles & Components325.3320.3323.210.53M1.00.31 
W5BBS&P 600 Auto Components [Industry]182.8180.0181.610.16M0.60.31 
W5BDS&P 600 Automobiles [Industry]188.7184.0187.3361.6K0.50.27 
W5CDS&P 600 Consumer Discretionary [Sector]1002.6990.2995.397.32M-4.40.44 
W5DS&P 600 Consumer Durables & Apparel1,0281,0141,02022.88M-70.71 
W5DBS&P 600 Household Durables [Industry]1004.9990.6999.011.0M-4.10.40 
W5DDS&P 600 Leisure Equipment & Products290.6284.6286.01.75M-4.81.65 
W5DFS&P 600 Textiles893.4875.9877.010.13M-12.51.41 
W5FS&P 600 Consumer Services [Industry1,2481,2321,23937.4M-70.52 
W5FBS&P 600 Hotels Restaurants & Leisure1,2101,1951,20224.65M00.04 
W5FDS&P 600 Diversified Consumer Services209.2204.3207.312.75M-2.51.21 
W5JS&P 600 Retailing [Industry Group]873.3860.8866.426.52M-3.60.42 
W5JB102.2100.5102.21.19M1.11.10 
W5JFS&P 600 Multiline Retail [Industry]85.4282.8982.915.64M-1.481.75 
W5JHS&P 600 Specialty Retail [Industry]939.3925.3932.819.69M-4.40.47 
W6BS&P 600 Food & Staples Retailing1,2581,2301,2404.31M-191.50 
W6BBS&P 600 Food & Staples Retailing1,2581,2301,2404.31M-191.50 
W6DS&P 600 Food Beverage & Tobacco2,0922,0632,06816.42M-160.76 
W6DBS&P 600 Beverages [Ind]82.0079.5481.901.05M2.102.63 
W6DDS&P 600 Food Products [Industry]1,8511,8181,82115.2M-251.35 
W6DFS&P 600 Tobacco [Industry]30.2329.9930.17165.2K-0.070.23 
W6FS&P 600 Household & Personal Products2,4312,3932,4063.2M-251.03 
W6FBS&P 600 Household Products [Industry]228.4223.9225.22.55M-3.31.45 
W6FDS&P 600 Personal Products [Industry]5,5795,5145,550645.4K60.11 
W6HBS&P 600 Consumer Staples [Sector]2,3152,2852,29223.92M-241.03 
W7BS&P 600 Health Care Equipment & Services1,8421,8111,82137.63M-170.94 
W7BBS&P 600 Health Care Equipment & Supplies3,7163,6653,67317.46M-270.73 
W7BDS&P 600 Health Care Providers & Services1,6221,5881,60213.1M-201.21 
W7BFS&P 600 Health Care Technology52.5151.3352.117.07M-0.310.59 
W7DS&P 600 Pharmaceuticals3,9943,8883,90475.36M-611.55 
W7DBS&P 600 Biotechnology [Industry]2,6842,6002,60723.07M-682.55 
W7DDS&P 600 Pharmaceuticals [Industry]11,88511,64711,73750.31M210.18 
W7DFS&P 600 Life Sciences Tools & Services42.1440.0240.661.97M-1.022.45 
W7HBS&P 600 Health Care [Sector]3,0903,0243,037112.99M-381.24 
W8BS&P 600 Banks [Industry Group]716.1706.6708.727.78M-9.41.31 
W8BBS&P 600 Commercial Banks [Industry]780.1769.8772.127.78M-10.21.31 
W8DS&P 600 Diversified Financials [Industry6,4026,3536,38044.82M-350.55 
W8DBS&P 600 Diversified Financial Services215.9213.5213.80-2.41.13 
W8DDS&P 600 Consumer Finance [Industry]6,1636,0746,1282.44M-430.69 
W8DFS&P 600 Capital Markets [Industry]692.2685.3690.79.89M-3.10.44 
W8FS&P 600 Insurance [Industry Group]1,0721,0531,0559.63M-222.01 
W8FBS&P 600 Insurance [Industry]1,0721,0531,0559.63M-222.01 
W8HBS&P 600 Financials [Sector]1,3151,3001,30482.23M-141.09 
W9BS&P 600 Software & Services [Industry2,5152,4032,41485.32M-913.64 
W9BDS&P 600 IT Services [Industry]1,1701,0831,0926.15M-716.09 
W9BFS&P 600 Software [Industry]2,2312,1372,14679.17M-763.43 
W9DS&P 600 Technology Hardware & Equipment1,1251,1141,12323.46M70.60 
W9DBS&P 600 Communications Equipment261.7255.4257.111.36M-2.81.07 
W9DDS&P 600 Computers & Peripherals51.3550.0950.941.37M0.220.43 
W9DFS&P 600 Electronic Equipment1,3411,3261,34010.74M191.44 
W9FS&P 600 Semiconductors & Equipment2,4572,4022,41325.33M170.73 
W9FBS&P 600 Semiconductor & Semiconductor2,4572,4022,41325.33M170.73 
W9HBS&P 600 Information Technology [Sector]1,7191,6931,698134.11M-70.40 
WABBS&P 600 Oil & Gas Drilling [Sub Ind]9.8209.6609.67010.63M-0.1301.33 
WABDS&P 600 Oil & Gas Equipment & Services217.2213.9216.614.21M0.30.12 
WADDS&P 600 Oil & Gas Exploration &254.9249.0253.217.78M0.70.28 
WADHS&P 600 Oil & Gas Storage &355.8349.0354.600.80.21 
WADJS&P 600 Coal & Consumable Fuels [Sub40.2939.1539.804.28M1.092.82 
WBBBS&P 600 Commodity Chemicals [Sub Ind]5.6005.4705.550239.0K0.0300.54 
WBBDS&P 600 Diversified Chemicals [Sub Ind]163.1157.1161.12.67M6.23.98 
WBBFS&P 600 Fertilizers & Ag Chemicals [Sub42.2541.3942.041.27M0.581.40 
WBBJS&P 600 Specialty Chemicals [Sub Ind]1,0201,0101,0155.63M80.77 
WBFBS&P 600 Metal & Glass Containers [Sub380.6368.5371.6925.8K2.10.56 
WBHBS&P 600 Aluminum [Sub Ind]337.5330.6332.41.03M2.50.77 
WBHDS&P 600 Diversified Metals & Mining [Sub2,3202,2802,292109.0K50.23 
WBHJS&P 600 Steel [Sub Ind]555.5532.5545.21.46M16.13.03 
WBJDS&P 600 Paper Products [Sub Ind]189.1184.3186.3207.4K2.61.39 
WCBBS&P 600 Aerospace & Defense [Sub Ind]2,6852,6362,6611.13M-150.57 
WCDBS&P 600 Building Products [Sub Ind]4,8014,7674,7825.91M20.04 
WCFBS&P 600 Construction & Engineering [Sub3,2783,2423,2442.99M-160.50 
WCHBS&P 600 Electrical Components &19,83819,33919,4984.94M-160.08 
WCLBS&P 600 Construction & Farm Machinery &1,9071,8871,8942.15M-50.24 
WCLDS&P 600 Industrial Machinery [Sub Ind]2,5222,4962,5035.76M-50.22 
WCNBS&P 600 Trading Companies & Distributors1,7251,7091,7183.49M00.02 
WDBBS&P 600 Commercial Printing [Sub Ind]103.6102.0102.8459.6K-0.10.09 
WDBJS&P 600 Environmental & Facilities458.0451.6456.21.66M-0.30.06 
WDBLS&P 600 Office Services & Supplies [Sub156.7155.2156.23.48M0.50.33 
WDBNS&P 600 Diversified Support Services299.7297.1298.22.21M-0.10.02 
WDBPS&P 600 -Security & Alarm Services347.9337.5340.30-6.01.74 
WDDBS&P 600 Human Resource &204.6194.4197.710.44M-5.92.90 
WDDDS&P 600 Research & Consulting Services313.8305.3310.03.77M-2.80.90 
WEBBS&P 600 Air Freight & Logistics [Sub845.5815.7835.81.14M5.60.68 
WEDBS&P 600 Airlines [Sub Ind]495.9483.1486.117.12M-7.11.44 
WFBBS&P 600 Auto Parts & Equipment [Sub Ind]168.9166.3167.810.16M0.50.31 
WFDBS&P 600 Automobile Manufacturers [Sub188.7184.0187.3361.6K0.50.27 
WGBBS&P 600 Consumer Electronics [Sub Ind]36.8735.8636.48686.9K-0.190.52 
WGBDS&P 600 Home Furnishings [Sub Ind]309.3305.9309.22.0M1.20.38 
WGBFS&P 600 Homebuilding [Sub Ind]2,3102,2732,2934.74M-120.54 
WGBJS&P 600 Housewares & Specialties [Sub42.7340.6740.990-0.741.77 
WGDBS&P 600 Leisure Products [Sub Ind]302.4296.2297.61.75M-5.01.65 
WGFBS&P 600 Apparel317.5309.8310.38.69M-5.51.73 
WGFDS&P 600 Footwear [Sub Ind]3,0082,9632,9651.44M-230.75 
WHBBS&P 600 Casinos & Gaming [Sub Ind]1,8511,8231,8486.38M30.18 
WHBDS&P 600 Hotels43.6842.9843.350-0.120.28 
WHBHS&P 600 Restaurants [Sub Ind]1,6851,6511,65711.47M-10.08 
WHDBS&P 600 Education Services [Sub Ind]96.5793.7995.973.07M-1.181.21 
WHDDS&P 600 Specialized Consumer Services35.3834.8134.929.68M-0.431.22 
WIG131,325129,404131,30301,6821.30 
WIGT3,5973,5403,5970441.25 
WJBB102.2100.5102.21.19M1.11.10 
WJHBS&P 600 Apparel Retail [Sub Ind]508.2493.8500.18.33M-7.11.41 
WJHHS&P 600 Specialty Stores [Sub Ind]644.2633.9638.25.11M-5.00.77 
WJHJS&P 600 Automotive Retail [Sub Ind]697.5689.1695.46.25M4.10.59 
WKBDS&P 600 Food Distributors [Sub Ind]696.1687.2691.81.09M-5.70.82 
WKBFS&P 600 Food Retail [Sub Ind]32.9631.4632.232.91M-0.852.57 
WLDBS&P 600 Agricultural Products [Sub Ind]199.8194.6195.5185.8K-3.71.87 
WLDFS&P 600 Packaged Foods & Meats [Sub Ind]1,0371,0181,01915.02M-131.30 
WLFBS&P 600 Tobacco [Sub Ind]30.2329.9930.17165.2K-0.070.23 
WMBBS&P 600 Household Products [Sub Ind]228.4223.9225.22.55M-3.31.45 
WMDBS&P 600 Personal Products [Sub Ind]5,5795,5145,550645.4K60.11 
WNBBS&P 600 Health Care Equipment [Sub Ind]3,7213,6483,6689.11M-250.67 
WNBDS&P 600 Health Care Supplies [Sub Ind]2,5432,5002,5108.34M-220.86 
WNDBS&P 600 Health Care Distributors [Sub287.8282.0283.6644.3K-1.20.41 
WNDCS&P 600 Health Care Services [Sub Ind]1,2891,2601,2716.26M-181.39 
WNDDS&P 600 Health Care Facilities [Sub Ind]121.2117.4118.44.5M-2.72.22 
WNDFS&P 600 Managed Health Care [Sub Ind]112.5110.3111.400.30.28 
WNFBS&P 600 Health Care Technology [Sub Ind]52.5151.3352.117.07M-0.310.59 
WOBBS&P 600 Biotechnology [Sub Ind]2,6842,6002,60723.07M-682.55 
WODBS&P 600 Pharmaceuticals [Sub Ind]11,88511,64711,73750.31M210.18 
WOFBS&P 600 Life Sciences Tools & Services42.1440.0240.661.97M-1.022.45 
WPBCS&P 600 Regional Banks [Sub Ind]175.5173.2173.727.78M-2.31.31 
WQBHS&P 600 Specialized Finance [Sub Ind]129.5127.3128.2430.0K1.10.88 
WQDBS&P 600 Consumer Finance [Sub Ind]6,1636,0746,1282.44M-430.69 
WQFBS&P 600 Asset Management & Custody Banks131.8130.1131.04.41M-0.80.57 
WQFDS&P 600 Investment Banking & Brokerage1,0531,0401,0525.06M-30.33 
WRBBS&P 600 Insurance Brokers [Sub Ind]64.1459.9561.240-2.664.16 
WRBDS&P 600 Life & Health Insurance [Sub207.7204.8206.95.18M-2.41.16 
WRBFS&P 600-Multi-Line Insurance [Sub Ind]301.2296.6297.8120.3K-5.41.77 
WRBHS&P 600 Property & Casualty Insurance1,4501,4151,4153.19M-352.40 
WTDBS&P 600 IT Consulting & Other Services236.1218.6220.56.15M-14.36.09 
WTFBS&P 600 Application Software [Sub Ind]2,2852,1812,19372.75M-853.73 
WTFDS&P 600 Systems Software [Sub Ind]3,3173,2213,2246.41M-682.08 
WUBDS&P 600 Communications Equipment [Sub129.8126.6127.511.36M-1.41.07 
WUFBS&P 600 Electronic Equipment &1,3711,3621,3686.16M60.42 
WUFCS&P 600 Electronic Components [Sub Ind]374.2364.5373.02.98M12.73.51 
WUFDS&P 600 Electronic Manufacturing2,5222,4582,5161.09M712.91 
WUFFS&P 600 Technology Distributors [Sub836.4819.5826.1512.4K-7.50.90 
WVBBS&P 600 Semiconductor Equipment [Sub1,2141,1901,20117.56M242.01 
WVBDS&P 600 Semiconductors [Sub Ind]2,8952,8022,8127.78M-301.06 
WWBBS&P 600 Alternative Carriers [Sub Ind]150.9146.3147.816.75M-1.20.79 
WWBDS&P 600 Integrated4.8004.6604.7602.61M0.0601.28 
WWDBS&P 600 Wireless70.7269.2470.601.99M0.220.31 
WXBBS&P 600 Electric Utilities [Sub Ind]132.7131.4131.81.55M-0.60.43 
WXDBS&P 600 Gas Utilities [Sub Ind]956.1947.1951.11.78M-2.90.31 
WXFBS&P 600 Multi-Utilities [Sub Ind]208.4206.9207.5445.2K-1.30.60 
WXHBS&P 600 Water Utilities [Sub Ind]3,2303,1993,208872.3K00.00 
WYBS&P 600 Utilities [Industry Group]1,1851,1781,1805.28M-20.17 
WYBBS&P 600 Electric Utilities [Industry]132.7131.4131.81.55M-0.60.43 
WYBDS&P 600 Gas Utilities [Industry]956.1947.1951.11.78M-2.90.31 
WYBFS&P 600 Multi Utilities [Industry]208.4206.9207.5445.2K-1.30.60 
WYBHS&P 600 Water Utilities [Industry]3,2303,1993,208872.3K00.00 
WYHBS&P 600 Utilities [Sector]1,1851,1781,1805.28M-20.17 

MEMBER LOGIN

216.73.216.154
United States

GLOBAL INDICES

CodeLastChange
COMP22,903800.4
DJI47,917-2690.6
SP5006,817-80.1
INDS12,448180.1
CAC8,260140.2
DAX23,804-30.0
NKY56,9241,0291.8
HSI25,8941410.5
OBX1,999-190.9
AORD9,156-130.1
TWII35,4185571.6
JKSE7,4591512.1
STI4,989120.2
ATX5,8141582.8
NZD13,181-920.7
BEL5,456380.7
BVSP197,3242,1951.1