EODData

List of Symbols for: INDEX

CodeNameHighLowCloseVolumeChange 
W0BS&P 600 Telecommunication Services5.8905.7705.79021.13M0.0200.35 
W0BBS&P 600 Diversified Telcomm Services10.5310.2910.3319.36M0.010.10 
W0BDS&P 600 Wireless Telcomm Services71.8770.3871.021.76M0.500.71 
W0HBS&P 600 Telcomm Services [Sector]3.8403.7903.81049.99M0.0300.79 
W2BS&P 600 Energy [Industry Group]419.6408.6418.386.47M-14.83.41 
W2BBS&P 600 Energy Equipment & Services175.9170.7174.743.93M-3.72.09 
W2BDS&P 600 Oil541.6522.6535.342.54M-26.54.72 
W2HBS&P 600 Energy [Sector]420.0408.3418.386.47M-14.83.41 
W3BS&P 600 Materials [Industry Group]1,0551,0271,04821.94M111.06 
W3BBS&P 600 Chemicals [Industry]439.6428.6434.615.27M2.70.63 
W3BFS&P 600 Containers & Packaging462.7441.3453.31.54M20.04.61 
W3BHS&P 600 Metals & Mining [Industry]1,2471,1911,2474.78M241.97 
W3BJS&P 600 Paper & Forest Products415.4395.5407.4348.2K12.53.17 
W3HBS&P 600 Materials [Sector]1,0551,0271,04821.94M111.06 
W4BS&P 600 Capital Goods [Industry Group]4,0183,9133,96562.16M1203.11 
W4BBS&P 600 Aerospace & Defense [Industry]2,8412,7512,7592.18M722.68 
W4BDS&P 600 Building Products [Industry]4,9644,8184,89712.31M1653.49 
W4BFS&P 600 Construction & Engineering3,3273,2523,2838.85M832.60 
W4BHS&P 600 Electrical Equipment [Industry]11,80411,25011,62617.91M3623.21 
W4BLS&P 600 Machinery [Industry]2,6532,5782,61914.72M783.06 
W4BNS&P 600 Trading Companies & Distributors1,7751,7121,7636.18M784.60 
W4DS&P 600 Commercial &1,0099951,00329.58M181.87 
W4DBS&P 600 Commercial Services & Supplies803.7786.0796.616.28M18.02.31 
W4DDS&P 600 Professional Services [Industry]445.1437.3442.013.3M5.51.26 
W4FS&P 600 Transportation [Industry Group]2,1622,1082,13085.62M673.27 
W4FBS&P 600 Air Freight & Logistics930.3896.1923.11.82M33.13.72 
W4FDS&P 600 Airlines [Industry]547.8526.1531.138.86M30.26.03 
W4FHS&P 600 Road & Rail [Industry]3,0812,9983,04144.68M792.67 
W4HBS&P 600 Industrials [Sector]2,8812,8172,849177.36M792.86 
W5BS&P 600 Automobiles & Components332.9320.3325.315.75M13.84.42 
W5BBS&P 600 Auto Components [Industry]186.9179.9182.714.92M7.84.43 
W5BDS&P 600 Automobiles [Industry]199.8187.6191.2830.2K7.64.14 
W5CDS&P 600 Consumer Discretionary [Sector]1,0461,0161,032142.09M363.64 
W5DS&P 600 Consumer Durables & Apparel1,0831,0391,07046.59M525.16 
W5DBS&P 600 Household Durables [Industry]1,0571,0101,04421.67M545.48 
W5DDS&P 600 Leisure Equipment & Products306.8292.0300.46.4M12.94.50 
W5DFS&P 600 Textiles941.8915.2930.518.52M38.54.32 
W5FS&P 600 Consumer Services [Industry1,3031,2781,29046.12M292.28 
W5FBS&P 600 Hotels Restaurants & Leisure1,2621,2291,24132.82M292.42 
W5FDS&P 600 Diversified Consumer Services220.3215.7218.513.3M4.52.09 
W5JS&P 600 Retailing [Industry Group]910.1889.0896.733.63M29.03.34 
W5JB106.9103.5104.61.96M2.01.90 
W5JFS&P 600 Multiline Retail [Industry]96.8394.5295.908.36M3.073.31 
W5JHS&P 600 Specialty Retail [Industry]966.2942.6951.823.31M32.93.58 
W6BS&P 600 Food & Staples Retailing1,2751,2361,2725.86M433.50 
W6BBS&P 600 Food & Staples Retailing1,2751,2361,2725.86M433.50 
W6DS&P 600 Food Beverage & Tobacco2,1302,0792,11512.08M341.64 
W6DBS&P 600 Beverages [Ind]80.3477.6178.491.29M0.310.40 
W6DDS&P 600 Food Products [Industry]1,9001,8491,88710.56M341.86 
W6DFS&P 600 Tobacco [Industry]29.7829.1329.62227.3K0.371.26 
W6FS&P 600 Household & Personal Products2,5092,4132,4983.61M963.99 
W6FBS&P 600 Household Products [Industry]233.0223.9231.62.83M8.13.64 
W6FDS&P 600 Personal Products [Industry]5,9205,6945,911781.3K2764.90 
W6HBS&P 600 Consumer Staples [Sector]2,3622,2982,35421.55M612.67 
W7BS&P 600 Health Care Equipment & Services1,9441,9181,92753.03M371.95 
W7BBS&P 600 Health Care Equipment & Supplies3,9383,8603,89020.65M962.53 
W7BDS&P 600 Health Care Providers & Services1,6911,6701,67824.18M221.35 
W7BFS&P 600 Health Care Technology61.2459.9960.378.21M1.061.79 
W7DS&P 600 Pharmaceuticals4,1454,0804,14274.36M1233.06 
W7DBS&P 600 Biotechnology [Industry]2,7532,7162,75053.47M672.48 
W7DDS&P 600 Pharmaceuticals [Industry]12,55912,22312,52518.59M4854.03 
W7DFS&P 600 Life Sciences Tools & Services45.4144.4544.752.3M1.102.52 
W7HBS&P 600 Health Care [Sector]3,2333,1903,219127.39M782.49 
W8BS&P 600 Banks [Industry Group]734.4713.9722.954.22M17.72.51 
W8BBS&P 600 Commercial Banks [Industry]800.1777.8787.654.22M19.32.51 
W8DS&P 600 Diversified Financials [Industry6,8726,7636,81559.19M1321.98 
W8DBS&P 600 Diversified Financial Services229.6224.4228.005.52.45 
W8DDS&P 600 Consumer Finance [Industry]6,8416,5816,7794.33M3134.83 
W8DFS&P 600 Capital Markets [Industry]751.6740.5742.815.46M6.70.91 
W8FS&P 600 Insurance [Industry Group]1,1111,0861,10111.25M211.92 
W8FBS&P 600 Insurance [Industry]1,1111,0861,10111.25M211.92 
W8HBS&P 600 Financials [Sector]1,3751,3451,359124.66M292.22 
W9BS&P 600 Software & Services [Industry2,7872,7382,752108.35M531.97 
W9BDS&P 600 IT Services [Industry]1,2511,2151,2304.37M151.27 
W9BFS&P 600 Software [Industry]2,4792,4372,449103.98M492.03 
W9DS&P 600 Technology Hardware & Equipment1,1901,1681,18034.27M181.57 
W9DBS&P 600 Communications Equipment276.2267.5274.512.79M10.33.88 
W9DDS&P 600 Computers & Peripherals53.7852.7553.721.28M1.422.72 
W9DFS&P 600 Electronic Equipment1,4161,3881,39720.2M50.39 
W9FS&P 600 Semiconductors & Equipment2,6992,6052,66334.77M943.67 
W9FBS&P 600 Semiconductor & Semiconductor2,6992,6052,66334.77M943.67 
W9HBS&P 600 Information Technology [Sector]1,8671,8311,849177.39M432.36 
WABBS&P 600 Oil & Gas Drilling [Sub Ind]9.3309.0309.23019.03M-0.5105.24 
WABDS&P 600 Oil & Gas Equipment & Services219.0211.1216.924.91M-1.90.85 
WADDS&P 600 Oil & Gas Exploration &236.3227.0234.728.38M-14.25.70 
WADHS&P 600 Oil & Gas Storage &367.1355.4362.202.20.61 
WADJS&P 600 Coal & Consumable Fuels [Sub38.2936.0136.916.39M-1.714.43 
WBBBS&P 600 Commodity Chemicals [Sub Ind]5.7205.5105.640372.1K0.1302.36 
WBBDS&P 600 Diversified Chemicals [Sub Ind]167.1161.1164.41.96M-4.92.89 
WBBFS&P 600 Fertilizers & Ag Chemicals [Sub41.7741.0941.362.4M-0.992.34 
WBBJS&P 600 Specialty Chemicals [Sub Ind]1,0441,0161,03110.54M90.89 
WBFBS&P 600 Metal & Glass Containers [Sub383.9366.1376.11.54M16.64.61 
WBHBS&P 600 Aluminum [Sub Ind]323.6303.7323.32.99M-6.31.90 
WBHDS&P 600 Diversified Metals & Mining [Sub2,5542,3782,554273.0K2169.25 
WBHJS&P 600 Steel [Sub Ind]539.3522.4537.31.52M8.71.64 
WBJDS&P 600 Paper Products [Sub Ind]196.0186.6192.2348.2K5.93.17 
WCBBS&P 600 Aerospace & Defense [Sub Ind]2,8412,7512,7592.18M722.68 
WCDBS&P 600 Building Products [Sub Ind]4,9644,8184,89712.31M1653.49 
WCFBS&P 600 Construction & Engineering [Sub3,3273,2523,2838.85M832.60 
WCHBS&P 600 Electrical Components &19,96419,02719,66317.91M6123.21 
WCLBS&P 600 Construction & Farm Machinery &1,8841,8301,8662.51M532.90 
WCLDS&P 600 Industrial Machinery [Sub Ind]2,5682,4902,53311.73M773.15 
WCNBS&P 600 Trading Companies & Distributors1,7751,7121,7636.18M784.60 
WDBBS&P 600 Commercial Printing [Sub Ind]106.2103.0105.5839.0K3.02.90 
WDBJS&P 600 Environmental & Facilities447.0439.6441.12.05M0.00.01 
WDBLS&P 600 Office Services & Supplies [Sub172.8163.9170.46.78M9.25.71 
WDBNS&P 600 Diversified Support Services313.7308.4311.93.03M6.01.96 
WDBPS&P 600 -Security & Alarm Services359.4350.4355.706.51.85 
WDDBS&P 600 Human Resource &222.5218.6221.08.17M3.11.44 
WDDDS&P 600 Research & Consulting Services334.4322.7329.83.44M2.00.60 
WEBBS&P 600 Air Freight & Logistics [Sub930.3896.1923.11.82M33.13.72 
WEDBS&P 600 Airlines [Sub Ind]547.8526.1531.138.86M30.26.03 
WFBBS&P 600 Auto Parts & Equipment [Sub Ind]172.7166.2168.814.92M7.24.43 
WFDBS&P 600 Automobile Manufacturers [Sub199.8187.6191.2830.2K7.64.14 
WGBBS&P 600 Consumer Electronics [Sub Ind]41.2440.3040.421.05M0.651.63 
WGBDS&P 600 Home Furnishings [Sub Ind]341.4320.0332.45.66M19.76.30 
WGBFS&P 600 Homebuilding [Sub Ind]2,3842,2772,3627.12M1275.67 
WGBJS&P 600 Housewares & Specialties [Sub47.2145.1045.6300.851.90 
WGDBS&P 600 Leisure Products [Sub Ind]319.3303.9312.76.4M13.54.50 
WGFBS&P 600 Apparel334.5323.0330.416.47M15.14.78 
WGFDS&P 600 Footwear [Sub Ind]3,1743,0973,1232.05M1023.38 
WHBBS&P 600 Casinos & Gaming [Sub Ind]1,9191,8731,8818.56M-120.63 
WHBDS&P 600 Hotels49.8647.3049.3003.056.59 
WHBHS&P 600 Restaurants [Sub Ind]1,7521,6831,72012.94M663.97 
WHDBS&P 600 Education Services [Sub Ind]101.299.1100.63.96M1.81.81 
WHDDS&P 600 Specialized Consumer Services37.4936.6837.079.34M0.892.46 
WIG135,266132,685135,19701,8911.42 
WIGT3,7053,6253,7010511.40 
WJBB106.9103.5104.61.96M2.01.90 
WJHBS&P 600 Apparel Retail [Sub Ind]538.4521.3531.39.46M24.74.88 
WJHHS&P 600 Specialty Stores [Sub Ind]662.9646.4649.76.73M19.93.16 
WJHJS&P 600 Automotive Retail [Sub Ind]700.4679.8685.27.13M17.92.68 
WKBDS&P 600 Food Distributors [Sub Ind]704.3678.8703.21.76M23.13.39 
WKBFS&P 600 Food Retail [Sub Ind]36.0734.1035.723.93M2.036.03 
WLDBS&P 600 Agricultural Products [Sub Ind]197.5191.2195.8237.7K2.91.52 
WLDFS&P 600 Packaged Foods & Meats [Sub Ind]1,0671,0381,05910.32M201.89 
WLFBS&P 600 Tobacco [Sub Ind]29.7829.1329.62227.3K0.371.26 
WMBBS&P 600 Household Products [Sub Ind]233.0223.9231.62.83M8.13.64 
WMDBS&P 600 Personal Products [Sub Ind]5,9205,6945,911781.3K2764.90 
WNBBS&P 600 Health Care Equipment [Sub Ind]3,9433,8613,88714.31M1002.65 
WNBDS&P 600 Health Care Supplies [Sub Ind]2,6762,6192,6556.33M582.23 
WNDBS&P 600 Health Care Distributors [Sub299.3292.8295.01.35M1.90.63 
WNDCS&P 600 Health Care Services [Sub Ind]1,3721,3541,35914.36M251.89 
WNDDS&P 600 Health Care Facilities [Sub Ind]121.4119.1120.46.39M1.51.30 
WNDFS&P 600 Managed Health Care [Sub Ind]116.6113.6115.300.30.23 
WNFBS&P 600 Health Care Technology [Sub Ind]61.2459.9960.378.21M1.061.79 
WOBBS&P 600 Biotechnology [Sub Ind]2,7532,7162,75053.47M672.48 
WODBS&P 600 Pharmaceuticals [Sub Ind]12,55912,22312,52518.59M4854.03 
WOFBS&P 600 Life Sciences Tools & Services45.4144.4544.752.3M1.102.52 
WPBCS&P 600 Regional Banks [Sub Ind]180.0175.0177.254.22M4.32.51 
WQBHS&P 600 Specialized Finance [Sub Ind]134.2132.3133.8840.9K1.91.42 
WQDBS&P 600 Consumer Finance [Sub Ind]6,8416,5816,7794.33M3134.83 
WQFBS&P 600 Asset Management & Custody Banks145.3141.9143.37.76M3.12.17 
WQFDS&P 600 Investment Banking & Brokerage1,1581,1371,1426.9M100.87 
WRBBS&P 600 Insurance Brokers [Sub Ind]67.4465.8866.3200.911.39 
WRBDS&P 600 Life & Health Insurance [Sub218.7213.1216.86.14M5.22.47 
WRBFS&P 600-Multi-Line Insurance [Sub Ind]309.2299.0305.8191.9K4.51.50 
WRBHS&P 600 Property & Casualty Insurance1,4911,4601,4773.14M241.66 
WTDBS&P 600 IT Consulting & Other Services252.6245.2248.44.37M3.11.27 
WTFBS&P 600 Application Software [Sub Ind]2,5522,5032,51696.87M451.81 
WTFDS&P 600 Systems Software [Sub Ind]3,6153,5753,5987.11M1052.99 
WUBDS&P 600 Communications Equipment [Sub137.0132.7136.212.79M5.13.88 
WUFBS&P 600 Electronic Equipment &1,4091,3571,36412.59M-251.80 
WUFCS&P 600 Electronic Components [Sub Ind]409.9398.4403.45.12M3.80.96 
WUFDS&P 600 Electronic Manufacturing2,7552,6972,7321.77M722.69 
WUFFS&P 600 Technology Distributors [Sub889.1876.5881.8721.6K18.12.10 
WVBBS&P 600 Semiconductor Equipment [Sub1,3001,2561,28621.91M473.80 
WVBDS&P 600 Semiconductors [Sub Ind]3,2923,1703,23412.86M1093.49 
WWBBS&P 600 Alternative Carriers [Sub Ind]177.7172.7173.716.64M-1.10.65 
WWBDS&P 600 Integrated5.1404.9705.1102.73M0.2104.29 
WWDBS&P 600 Wireless71.8770.3871.021.76M0.500.71 
WXBBS&P 600 Electric Utilities [Sub Ind]129.8127.5129.12.74M0.60.44 
WXDBS&P 600 Gas Utilities [Sub Ind]928.6915.8922.21.9M-7.50.81 
WXFBS&P 600 Multi-Utilities [Sub Ind]206.9203.5206.3593.7K-0.40.18 
WXHBS&P 600 Water Utilities [Sub Ind]3,0713,0093,0684.06M-50.16 
WYBS&P 600 Utilities [Industry Group]1,1471,1321,14411.22M-50.45 
WYBBS&P 600 Electric Utilities [Industry]129.8127.5129.12.74M0.60.44 
WYBDS&P 600 Gas Utilities [Industry]928.6915.8922.21.9M-7.50.81 
WYBFS&P 600 Multi Utilities [Industry]206.9203.5206.3593.7K-0.40.18 
WYBHS&P 600 Water Utilities [Industry]3,0713,0093,0684.06M-50.16 
WYHBS&P 600 Utilities [Sector]1,1471,1321,14411.22M-50.45 

MEMBER LOGIN

216.73.217.72
United States

GLOBAL INDICES

CodeLastChange
COMP24,103870.4
DJI49,4478691.8
SP5007,126851.2
INDS12,891280.2
CAC8,4251622.0
DAX24,7025482.3
NKY58,476-1,0421.8
HSI26,160-2340.9
OBX1,916-542.7
AORD9,169-50.1
TWII36,804-3280.9
JKSE7,634130.2
STI4,998-100.2
ATX5,958921.6
NZD12,906-1601.2
BEL5,572891.6
BVSP195,734-1,0850.6