EODData

List of Symbols for: INDEX

CodeNameHighLowCloseVolumeChange 
W0BS&P 600 Telecommunication Services5.6505.5405.57016.71M-0.0801.42 
W0BBS&P 600 Diversified Telcomm Services10.1409.8809.96014.59M-0.1701.68 
W0BDS&P 600 Wireless Telcomm Services69.2367.7167.762.11M-0.270.40 
W0HBS&P 600 Telcomm Services [Sector]3.7803.7403.76036.67M-0.0100.27 
W2BS&P 600 Energy [Industry Group]464.9458.9464.764.54M8.31.82 
W2BBS&P 600 Energy Equipment & Services195.0192.0193.534.64M1.40.70 
W2BDS&P 600 Oil596.8584.4596.529.9M17.22.98 
W2HBS&P 600 Energy [Sector]465.0458.9464.764.54M8.31.82 
W3BS&P 600 Materials [Industry Group]1,0831,0651,06637.12M-40.41 
W3BBS&P 600 Chemicals [Industry]451.7445.1445.320.27M1.00.22 
W3BFS&P 600 Containers & Packaging385.9343.4360.113.37M-66.215.53 
W3BHS&P 600 Metals & Mining [Industry]1,2991,2611,2673.07M-141.11 
W3BJS&P 600 Paper & Forest Products409.5396.4404.7400.6K-2.10.51 
W3HBS&P 600 Materials [Sector]1,0841,0651,06637.12M-40.41 
W4BS&P 600 Capital Goods [Industry Group]3,9903,8843,89047.61M-781.96 
W4BBS&P 600 Aerospace & Defense [Industry]2,3732,2372,2421.87M-1195.02 
W4BDS&P 600 Building Products [Industry]5,0234,8604,87012.49M-1272.54 
W4BFS&P 600 Construction & Engineering3,4423,3743,3795.24M-381.11 
W4BHS&P 600 Electrical Equipment [Industry]12,52211,79111,91912.0M-3592.92 
W4BLS&P 600 Machinery [Industry]2,6142,5392,55111.92M-321.23 
W4BNS&P 600 Trading Companies & Distributors1,8351,7591,7664.09M-563.09 
W4DS&P 600 Commercial &1006.9996.4999.228.19M-5.60.56 
W4DBS&P 600 Commercial Services & Supplies801.8792.0795.012.11M-6.70.83 
W4DDS&P 600 Professional Services [Industry]442.5438.0438.716.08M-0.80.17 
W4FS&P 600 Transportation [Industry Group]2,0812,0252,04150.51M-221.08 
W4FBS&P 600 Air Freight & Logistics953.0909.6920.61.34M-28.02.95 
W4FDS&P 600 Airlines [Industry]447.4430.7435.119.9M-14.33.18 
W4FHS&P 600 Road & Rail [Industry]3,1163,0343,06429.04M30.11 
W4HBS&P 600 Industrials [Sector]2,8532,7902,797126.31M-441.56 
W5BS&P 600 Automobiles & Components315.2310.9311.88.55M-4.61.46 
W5BBS&P 600 Auto Components [Industry]177.2174.7175.28.19M-2.61.44 
W5BDS&P 600 Automobiles [Industry]183.1180.3180.5356.7K-3.72.03 
W5CDS&P 600 Consumer Discretionary [Sector]1010.5995.5996.3131.44M-7.60.76 
W5DS&P 600 Consumer Durables & Apparel1,0531,0241,02433.4M-333.08 
W5DBS&P 600 Household Durables [Industry]1,0361,0031,00318.13M-373.55 
W5DDS&P 600 Leisure Equipment & Products298.5289.0290.92.15M-5.71.91 
W5DFS&P 600 Textiles892.0874.7876.413.12M-16.51.85 
W5FS&P 600 Consumer Services [Industry1,2641,2361,25353.96M161.28 
W5FBS&P 600 Hotels Restaurants & Leisure1,2201,1861,20736.97M191.61 
W5FDS&P 600 Diversified Consumer Services213.8209.4211.716.99M1.70.82 
W5JS&P 600 Retailing [Industry Group]884.8867.3868.535.54M-3.00.35 
W5JB104.7102.6103.13.56M-1.51.45 
W5JFS&P 600 Multiline Retail [Industry]106.7101.5104.612.56M6.76.81 
W5JHS&P 600 Specialty Retail [Industry]920.6899.4901.819.42M-12.11.32 
W6BS&P 600 Food & Staples Retailing1,3081,2701,3084.66M443.52 
W6BBS&P 600 Food & Staples Retailing1,3081,2701,3084.66M443.52 
W6DS&P 600 Food Beverage & Tobacco2,1662,1422,16117.09M421.98 
W6DBS&P 600 Beverages [Ind]100.489.7100.15.96M17.621.28 
W6DDS&P 600 Food Products [Industry]1,8811,8501,85610.92M-160.87 
W6DFS&P 600 Tobacco [Industry]30.4429.5729.63213.4K-0.842.76 
W6FS&P 600 Household & Personal Products2,4302,3512,3743.83M-632.59 
W6FBS&P 600 Household Products [Industry]227.6219.8222.82.79M-5.62.46 
W6FDS&P 600 Personal Products [Industry]5,6025,4165,4411.04M-1642.93 
W6HBS&P 600 Consumer Staples [Sector]2,3722,3512,37225.58M331.39 
W7BS&P 600 Health Care Equipment & Services1,9461,9051,92056.17M-211.06 
W7BBS&P 600 Health Care Equipment & Supplies3,7323,6023,64218.92M-1143.03 
W7BDS&P 600 Health Care Providers & Services1,7931,7761,78831.68M170.95 
W7BFS&P 600 Health Care Technology59.2857.5258.615.57M-0.751.26 
W7DS&P 600 Pharmaceuticals4,1014,0294,04558.46M-1042.51 
W7DBS&P 600 Biotechnology [Industry]2,6782,6202,63525.66M-903.30 
W7DDS&P 600 Pharmaceuticals [Industry]12,72812,60212,62028.05M-1561.22 
W7DFS&P 600 Life Sciences Tools & Services44.7742.5742.884.75M-1.533.45 
W7HBS&P 600 Health Care [Sector]3,2173,1583,176114.63M-571.77 
W8BS&P 600 Banks [Industry Group]724.6708.2710.233.11M-15.02.07 
W8BBS&P 600 Commercial Banks [Industry]789.4771.5773.833.11M-16.42.07 
W8DS&P 600 Diversified Financials [Industry6,7916,6966,72067.39M-580.85 
W8DBS&P 600 Diversified Financial Services231.8228.8229.40-1.10.49 
W8DDS&P 600 Consumer Finance [Industry]7,0016,8366,9135.22M460.67 
W8DFS&P 600 Capital Markets [Industry]728.4714.3720.413.66M-7.51.02 
W8FS&P 600 Insurance [Industry Group]1,1081,0911,0927.97M-181.64 
W8FBS&P 600 Insurance [Industry]1,1081,0911,0927.97M-181.64 
W8HBS&P 600 Financials [Sector]1,3591,3361,339108.47M-211.52 
W9BS&P 600 Software & Services [Industry2,6442,6112,64378.21M-110.40 
W9BDS&P 600 IT Services [Industry]962.3935.6959.67.88M18.82.00 
W9BFS&P 600 Software [Industry]2,3902,3612,38970.34M-130.56 
W9DS&P 600 Technology Hardware & Equipment1,1891,1681,18944.64M131.09 
W9DBS&P 600 Communications Equipment272.6261.4272.619.96M12.74.88 
W9DDS&P 600 Computers & Peripherals51.4750.1750.771.24M0.460.91 
W9DFS&P 600 Electronic Equipment1,4371,4041,42223.44M-90.65 
W9FS&P 600 Semiconductors & Equipment2,8322,7822,82257.51M491.76 
W9FBS&P 600 Semiconductor & Semiconductor2,8322,7822,82257.51M491.76 
W9HBS&P 600 Information Technology [Sector]1,8741,8481,874180.36M180.97 
WABBS&P 600 Oil & Gas Drilling [Sub Ind]10.8710.6410.8611.72M0.211.97 
WABDS&P 600 Oil & Gas Equipment & Services237.5233.1234.822.92M0.50.22 
WADDS&P 600 Oil & Gas Exploration &266.3258.6265.920.59M9.33.62 
WADHS&P 600 Oil & Gas Storage &388.9382.1385.301.00.27 
WADJS&P 600 Coal & Consumable Fuels [Sub39.6138.8339.392.97M0.882.29 
WBBBS&P 600 Commodity Chemicals [Sub Ind]6.1706.0406.110330.9K-0.0901.45 
WBBDS&P 600 Diversified Chemicals [Sub Ind]190.0182.0186.82.01M4.52.49 
WBBFS&P 600 Fertilizers & Ag Chemicals [Sub37.3035.1535.294.73M-1.474.00 
WBBJS&P 600 Specialty Chemicals [Sub Ind]1,0691,0511,05113.2M40.36 
WBFBS&P 600 Metal & Glass Containers [Sub320.2284.9298.713.37M-54.915.53 
WBHBS&P 600 Aluminum [Sub Ind]339.6333.2335.51.21M-1.30.37 
WBHDS&P 600 Diversified Metals & Mining [Sub2,5762,3022,422409.7K-672.67 
WBHJS&P 600 Steel [Sub Ind]568.7554.6554.61.45M-5.40.96 
WBJDS&P 600 Paper Products [Sub Ind]193.1187.0190.9400.6K-1.00.51 
WCBBS&P 600 Aerospace & Defense [Sub Ind]2,3732,2372,2421.87M-1195.02 
WCDBS&P 600 Building Products [Sub Ind]5,0234,8604,87012.49M-1272.54 
WCFBS&P 600 Construction & Engineering [Sub3,4423,3743,3795.24M-381.11 
WCHBS&P 600 Electrical Components &21,17919,94320,16012.0M-6072.92 
WCLBS&P 600 Construction & Farm Machinery &1,9271,8161,8653.54M502.73 
WCLDS&P 600 Industrial Machinery [Sub Ind]2,5082,4322,4438.02M-642.54 
WCNBS&P 600 Trading Companies & Distributors1,8351,7591,7664.09M-563.09 
WDBBS&P 600 Commercial Printing [Sub Ind]103.5102.2103.0522.4K-0.10.12 
WDBJS&P 600 Environmental & Facilities433.4426.6429.41.82M-1.50.36 
WDBLS&P 600 Office Services & Supplies [Sub179.6173.0174.85.26M-5.12.84 
WDBNS&P 600 Diversified Support Services315.5311.7313.12.88M-1.90.59 
WDBPS&P 600 -Security & Alarm Services363.1357.5360.101.20.32 
WDDBS&P 600 Human Resource &225.6222.5223.810.6M1.60.70 
WDDDS&P 600 Research & Consulting Services314.3304.6306.93.58M-6.32.01 
WEBBS&P 600 Air Freight & Logistics [Sub953.0909.6920.61.34M-28.02.95 
WEDBS&P 600 Airlines [Sub Ind]447.4430.7435.119.9M-14.33.18 
WFBBS&P 600 Auto Parts & Equipment [Sub Ind]163.7161.4161.98.19M-2.41.44 
WFDBS&P 600 Automobile Manufacturers [Sub183.1180.3180.5356.7K-3.72.03 
WGBBS&P 600 Consumer Electronics [Sub Ind]41.8140.3641.261.54M0.541.33 
WGBDS&P 600 Home Furnishings [Sub Ind]322.6312.3313.94.98M-9.62.96 
WGBFS&P 600 Homebuilding [Sub Ind]2,3692,2792,2806.77M-974.08 
WGBJS&P 600 Housewares & Specialties [Sub42.3140.6741.520-0.741.75 
WGDBS&P 600 Leisure Products [Sub Ind]310.7300.8302.82.15M-5.91.91 
WGFBS&P 600 Apparel319.1312.6312.911.35M-6.42.00 
WGFDS&P 600 Footwear [Sub Ind]2,9502,8902,9091.76M-451.54 
WHBBS&P 600 Casinos & Gaming [Sub Ind]1,9771,9461,95512.24M50.25 
WHBDS&P 600 Hotels46.8645.1145.580-1.543.27 
WHBHS&P 600 Restaurants [Sub Ind]1,6731,5721,65217.2M764.80 
WHDBS&P 600 Education Services [Sub Ind]97.1293.8396.015.19M1.471.55 
WHDDS&P 600 Specialized Consumer Services36.9836.5836.6611.8M-0.050.14 
WIG130,801128,761129,03501490.12 
WIGT3,5633,4943,504020.05 
WJBB104.7102.6103.13.56M-1.51.45 
WJHBS&P 600 Apparel Retail [Sub Ind]515.9503.9506.77.22M-8.01.55 
WJHHS&P 600 Specialty Stores [Sub Ind]611.8592.9594.67.1M-16.82.74 
WJHJS&P 600 Automotive Retail [Sub Ind]678.1660.6661.45.1M-0.60.09 
WKBDS&P 600 Food Distributors [Sub Ind]752.3713.1752.32.03M45.36.40 
WKBFS&P 600 Food Retail [Sub Ind]37.5836.1536.242.46M-0.942.53 
WLDBS&P 600 Agricultural Products [Sub Ind]197.0193.4193.4395.3K-2.11.05 
WLDFS&P 600 Packaged Foods & Meats [Sub Ind]1,0561,0371,04210.53M-90.85 
WLFBS&P 600 Tobacco [Sub Ind]30.4429.5729.63213.4K-0.842.76 
WMBBS&P 600 Household Products [Sub Ind]227.6219.8222.82.79M-5.62.46 
WMDBS&P 600 Personal Products [Sub Ind]5,6025,4165,4411.04M-1642.93 
WNBBS&P 600 Health Care Equipment [Sub Ind]3,7383,6043,65112.92M-1062.81 
WNBDS&P 600 Health Care Supplies [Sub Ind]2,5362,4452,4656.0M-903.53 
WNDBS&P 600 Health Care Distributors [Sub312.3302.3304.81.18M-7.02.24 
WNDCS&P 600 Health Care Services [Sub Ind]1,3911,3591,37118.53M-90.66 
WNDDS&P 600 Health Care Facilities [Sub Ind]121.6120.1121.49.17M0.40.36 
WNDFS&P 600 Managed Health Care [Sub Ind]147.6141.4146.507.25.18 
WNFBS&P 600 Health Care Technology [Sub Ind]59.2857.5258.615.57M-0.751.26 
WOBBS&P 600 Biotechnology [Sub Ind]2,6782,6202,63525.66M-903.30 
WODBS&P 600 Pharmaceuticals [Sub Ind]12,72812,60212,62028.05M-1561.22 
WOFBS&P 600 Life Sciences Tools & Services44.7742.5742.884.75M-1.533.45 
WPBCS&P 600 Regional Banks [Sub Ind]177.6173.6174.133.11M-3.72.07 
WQBHS&P 600 Specialized Finance [Sub Ind]134.8132.4133.2842.9K-1.41.05 
WQDBS&P 600 Consumer Finance [Sub Ind]7,0016,8366,9135.22M460.67 
WQFBS&P 600 Asset Management & Custody Banks142.2139.3139.75.14M-2.81.97 
WQFDS&P 600 Investment Banking & Brokerage1,1261,0941,1097.67M-121.04 
WRBBS&P 600 Insurance Brokers [Sub Ind]74.8271.0271.420-2.603.51 
WRBDS&P 600 Life & Health Insurance [Sub222.6218.5219.43.21M-1.90.84 
WRBFS&P 600-Multi-Line Insurance [Sub Ind]312.3305.6309.0230.5K-1.70.54 
WRBHS&P 600 Property & Casualty Insurance1,4641,4381,4413.69M-291.97 
WTDBS&P 600 IT Consulting & Other Services194.3188.9193.77.88M3.82.00 
WTFBS&P 600 Application Software [Sub Ind]2,4462,4162,44663.33M-150.60 
WTFDS&P 600 Systems Software [Sub Ind]3,5773,4643,5597.01M-130.35 
WUBDS&P 600 Communications Equipment [Sub135.2129.7135.219.96M6.34.87 
WUFBS&P 600 Electronic Equipment &1,2831,2491,26514.19M-181.38 
WUFCS&P 600 Electronic Components [Sub Ind]424.0412.5422.73.89M5.11.23 
WUFDS&P 600 Electronic Manufacturing3,1753,0703,1123.75M-170.55 
WUFFS&P 600 Technology Distributors [Sub864.3843.4862.41.61M-4.80.56 
WVBBS&P 600 Semiconductor Equipment [Sub1,3291,2721,29331.95M-261.98 
WVBDS&P 600 Semiconductors [Sub Ind]3,6923,5243,66325.55M2266.59 
WWBBS&P 600 Alternative Carriers [Sub Ind]170.0165.8167.710.48M-2.11.24 
WWBDS&P 600 Integrated5.1104.8704.8804.11M-0.2003.94 
WWDBS&P 600 Wireless69.2367.7167.762.11M-0.270.40 
WXBBS&P 600 Electric Utilities [Sub Ind]129.9127.1127.62.21M-2.62.03 
WXDBS&P 600 Gas Utilities [Sub Ind]924.7917.2919.12.11M-7.20.78 
WXFBS&P 600 Multi-Utilities [Sub Ind]203.0200.0200.2534.2K-3.41.67 
WXHBS&P 600 Water Utilities [Sub Ind]3,1773,1013,1031.35M-762.39 
WYBS&P 600 Utilities [Industry Group]1,1571,1331,1357.42M-262.20 
WYBBS&P 600 Electric Utilities [Industry]129.9127.1127.62.21M-2.62.03 
WYBDS&P 600 Gas Utilities [Industry]924.7917.2919.12.11M-7.20.78 
WYBFS&P 600 Multi Utilities [Industry]203.0200.0200.2534.2K-3.41.67 
WYBHS&P 600 Water Utilities [Industry]3,1773,1013,1031.35M-762.39 
WYHBS&P 600 Utilities [Sector]1,1571,1331,1357.42M-262.20 

MEMBER LOGIN

216.73.216.102
United States

GLOBAL INDICES

CodeLastChange
COMP24,664-2230.9
DJI48,862-2800.6
SP5007,136-30.0
INDS12,881-550.4
CAC8,072-320.4
DAX23,955-640.3
NKY59,917-6201.0
HSI26,1124321.7
OBX1,94160.3
AORD8,916-190.2
TWII39,6176841.8
JKSE7,101290.4
STI4,861-270.5
ATX5,834550.9
NZD12,77060.0
BEL5,280-551.0
BVSP184,750-3,8692.1