EODData

List of Symbols for: INDEX

CodeNameHighLowCloseVolumeChange 
W0BS&P 600 Telecommunication Services4.9204.6704.89021.86M0.1202.52 
W0BBS&P 600 Diversified Telcomm Services8.6208.0508.57020.26M0.2903.50 
W0BDS&P 600 Wireless Telcomm Services64.5363.7463.881.61M-0.230.36 
W0HBS&P 600 Telcomm Services [Sector]3.3803.3003.37044.52M0.0501.51 
W2BS&P 600 Energy [Industry Group]334.0323.2333.555.74M12.73.96 
W2BBS&P 600 Energy Equipment & Services127.4122.4127.429.86M5.94.87 
W2BDS&P 600 Oil466.9454.1465.225.88M14.13.13 
W2HBS&P 600 Energy [Sector]334.0323.1333.555.74M12.73.96 
W3BS&P 600 Materials [Industry Group]827.2814.8823.540.16M10.81.33 
W3BBS&P 600 Chemicals [Industry]333.5328.8331.112.85M2.20.66 
W3BFS&P 600 Containers & Packaging478.7472.4476.65.25M2.30.49 
W3BHS&P 600 Metals & Mining [Industry]971.1943.5964.421.81M26.62.83 
W3BJS&P 600 Paper & Forest Products450.0443.1449.8241.6K4.30.96 
W3HBS&P 600 Materials [Sector]827.2815.0823.540.16M10.81.33 
W4BS&P 600 Capital Goods [Industry Group]3,3973,3553,39637.32M381.14 
W4BBS&P 600 Aerospace & Defense [Industry]1,9181,8631,9161.06M442.34 
W4BDS&P 600 Building Products [Industry]4,8094,7174,7987.86M801.69 
W4BFS&P 600 Construction & Engineering2,6592,5832,6464.61M250.97 
W4BHS&P 600 Electrical Equipment [Industry]7,5177,2467,5068.08M-230.31 
W4BLS&P 600 Machinery [Industry]2,3202,3002,32012.02M200.88 
W4BNS&P 600 Trading Companies & Distributors1,5691,5461,5623.69M171.08 
W4DS&P 600 Commercial &1,0161,0081,01130.01M50.51 
W4DBS&P 600 Commercial Services & Supplies740.0731.6738.618.37M9.01.24 
W4DDS&P 600 Professional Services [Industry]514.3507.3508.811.63M-2.00.40 
W4FS&P 600 Transportation [Industry Group]1,7591,6981,74631.12M583.42 
W4FBS&P 600 Air Freight & Logistics914.6887.2893.01.32M2.30.26 
W4FDS&P 600 Airlines [Industry]495.9481.4493.116.22M12.72.64 
W4FHS&P 600 Road & Rail [Industry]2,4412,3152,42713.22M1325.73 
W4HBS&P 600 Industrials [Sector]2,5192,4882,51698.45M301.21 
W5BS&P 600 Automobiles & Components300.1296.3296.410.56M0.30.09 
W5BBS&P 600 Auto Components [Industry]166.6164.6164.79.87M0.30.21 
W5BDS&P 600 Automobiles [Industry]226.6211.9212.8696.3K-6.63.02 
W5CDS&P 600 Consumer Discretionary [Sector]991.4978.9984.3138.99M9.10.93 
W5DS&P 600 Consumer Durables & Apparel1,0631,0391,05526.98M171.66 
W5DBS&P 600 Household Durables [Industry]1,0701,0451,05817.8M121.19 
W5DDS&P 600 Leisure Equipment & Products247.8244.2245.43.16M0.40.15 
W5DFS&P 600 Textiles896.6864.6895.06.02M34.33.99 
W5FS&P 600 Consumer Services [Industry1,1421,1251,12737.94M-60.49 
W5FBS&P 600 Hotels Restaurants & Leisure1,1301,1101,11432.82M-70.62 
W5FDS&P 600 Diversified Consumer Services183.1180.0180.25.12M-0.40.20 
W5JS&P 600 Retailing [Industry Group]918.1904.0911.263.5M16.31.82 
W5JFS&P 600 Multiline Retail [Industry]101.1197.6297.769.85M-3.443.40 
W5JHS&P 600 Specialty Retail [Industry]983.2965.0977.353.65M25.22.65 
W6BS&P 600 Food & Staples Retailing1,0451,0181,0365.68M-131.24 
W6BBS&P 600 Food & Staples Retailing1,0451,0181,0365.68M-131.24 
W6DS&P 600 Food Beverage & Tobacco2,2682,2172,2536.7M431.92 
W6DBS&P 600 Beverages [Ind]88.1486.7486.94583.9K0.640.74 
W6DDS&P 600 Food Products [Industry]2,0041,9511,9906.01M442.26 
W6DFS&P 600 Tobacco [Industry]30.0729.7129.79113.7K-0.130.43 
W6FS&P 600 Household & Personal Products2,2482,2212,2374.09M371.69 
W6FBS&P 600 Household Products [Industry]217.6215.2215.93.19M3.21.50 
W6FDS&P 600 Personal Products [Industry]4,7364,6344,732905.9K1042.25 
W6HBS&P 600 Consumer Staples [Sector]2,2382,2122,22916.48M210.93 
W7BS&P 600 Health Care Equipment & Services2,0031,9831,99347.12M30.16 
W7BBS&P 600 Health Care Equipment & Supplies4,0834,0224,05215.5M290.71 
W7BDS&P 600 Health Care Providers & Services1,6381,6251,62927.45M-150.94 
W7BFS&P 600 Health Care Technology83.5481.6283.384.17M1.351.65 
W7DS&P 600 Pharmaceuticals4,1974,0994,18541.5M1082.65 
W7DBS&P 600 Biotechnology [Industry]2,6282,5512,61828.56M813.18 
W7DDS&P 600 Pharmaceuticals [Industry]13,64213,46713,5669.46M1701.27 
W7DFS&P 600 Life Sciences Tools & Services59.6956.5459.023.48M2.534.48 
W7HBS&P 600 Health Care [Sector]3,3003,2513,29488.62M461.41 
W8BS&P 600 Banks [Industry Group]656.7644.1654.927.93M11.71.81 
W8BBS&P 600 Commercial Banks [Industry]715.5701.7713.527.93M12.71.81 
W8DS&P 600 Diversified Financials [Industry6,1286,0376,12845.98M1091.81 
W8DBS&P 600 Diversified Financial Services213.4211.1213.002.81.35 
W8DDS&P 600 Consumer Finance [Industry]5,5475,4355,5293.77M1031.89 
W8DFS&P 600 Capital Markets [Industry]645.7632.2645.113.06M14.02.21 
W8FS&P 600 Insurance [Industry Group]1,1581,1441,1537.37M30.27 
W8FBS&P 600 Insurance [Industry]1,1581,1441,1537.37M30.27 
W8HBS&P 600 Financials [Sector]1,2511,2321,25081.28M201.60 
W9BS&P 600 Software & Services [Industry2,7932,7202,788109.78M592.17 
W9BDS&P 600 IT Services [Industry]844.6816.6841.35.2M21.82.67 
W9BFS&P 600 Software [Industry]2,6292,5622,625104.59M542.12 
W9DS&P 600 Technology Hardware & Equipment956.8931.6954.624.47M14.11.49 
W9DBS&P 600 Communications Equipment175.4170.2175.17.49M1.00.57 
W9DDS&P 600 Computers & Peripherals61.8858.2560.881.11M2.273.87 
W9DFS&P 600 Electronic Equipment1,2491,2161,24515.87M211.73 
W9FS&P 600 Semiconductors & Equipment1,8681,7961,86025.12M673.75 
W9FBS&P 600 Semiconductor & Semiconductor1,8681,7961,86025.12M673.75 
W9HBS&P 600 Information Technology [Sector]1,5241,4861,522159.38M342.30 
WABBS&P 600 Oil & Gas Drilling [Sub Ind]6.9606.6006.96015.43M0.4206.42 
WABDS&P 600 Oil & Gas Equipment & Services156.3150.8156.214.43M6.44.29 
WADDS&P 600 Oil & Gas Exploration &202.4196.4201.416.75M6.43.30 
WADHS&P 600 Oil & Gas Storage &260.6254.1258.206.32.49 
WADJS&P 600 Coal & Consumable Fuels [Sub38.7036.1338.345.29M2.336.47 
WBBBS&P 600 Commodity Chemicals [Sub Ind]5.0004.8804.970723.2K0.0801.64 
WBBDS&P 600 Diversified Chemicals [Sub Ind]92.0689.5291.911.4M1.341.48 
WBBFS&P 600 Fertilizers & Ag Chemicals [Sub33.6832.4332.763.55M-0.240.73 
WBBJS&P 600 Specialty Chemicals [Sub Ind]796.1784.8789.67.18M4.60.59 
WBFBS&P 600 Metal & Glass Containers [Sub482.3457.3482.13.48M22.44.88 
WBHBS&P 600 Aluminum [Sub Ind]191.0181.5188.43.37M9.15.06 
WBHDS&P 600 Diversified Metals & Mining [Sub1,7671,6441,765140.5K512.97 
WBHJS&P 600 Steel [Sub Ind]530.3493.8526.23.24M35.67.25 
WBJDS&P 600 Paper Products [Sub Ind]212.3209.0212.2241.6K2.00.97 
WCBBS&P 600 Aerospace & Defense [Sub Ind]1,9181,8631,9161.06M442.34 
WCDBS&P 600 Building Products [Sub Ind]4,8094,7174,7987.86M801.69 
WCFBS&P 600 Construction & Engineering [Sub2,6592,5832,6464.61M250.97 
WCHBS&P 600 Electrical Components &12,71412,25512,6958.08M-390.31 
WCLBS&P 600 Construction & Farm Machinery &1,7181,6971,7072.02M120.73 
WCLDS&P 600 Industrial Machinery [Sub Ind]2,2012,1792,2019.31M190.85 
WCNBS&P 600 Trading Companies & Distributors1,5691,5461,5623.69M171.08 
WDBBS&P 600 Commercial Printing [Sub Ind]91.8189.6391.31433.6K0.800.88 
WDBJS&P 600 Environmental & Facilities510.8504.2508.31.92M5.31.06 
WDBLS&P 600 Office Services & Supplies [Sub165.5162.4163.96.51M2.41.48 
WDBNS&P 600 Diversified Support Services242.2239.1242.16.56M1.80.76 
WDBPS&P 600 -Security & Alarm Services325.5316.4325.107.42.34 
WDDBS&P 600 Human Resource &263.6258.0259.07.7M-1.70.63 
WDDDS&P 600 Research & Consulting Services349.1341.5344.42.41M-1.90.56 
WEBBS&P 600 Air Freight & Logistics [Sub914.6887.2893.01.32M2.30.26 
WEDBS&P 600 Airlines [Sub Ind]495.9481.4493.116.22M12.72.64 
WFBBS&P 600 Auto Parts & Equipment [Sub Ind]153.9152.0152.19.87M0.30.21 
WFDBS&P 600 Automobile Manufacturers [Sub226.6211.9212.8696.3K-6.63.02 
WGBBS&P 600 Consumer Electronics [Sub Ind]53.6052.6853.581.43M0.761.44 
WGBDS&P 600 Home Furnishings [Sub Ind]343.8338.6339.13.0M-2.20.63 
WGBFS&P 600 Homebuilding [Sub Ind]2,3922,3292,3634.11M291.26 
WGBHS&P 600 Household Appliances [Sub Ind]122.8115.6122.6783.9K7.86.75 
WGBJS&P 600 Housewares & Specialties [Sub40.8939.3039.6200.952.46 
WGDBS&P 600 Leisure Products [Sub Ind]258.0254.1255.33.16M0.40.15 
WGFBS&P 600 Apparel305.6295.7304.72.47M8.62.89 
WGFDS&P 600 Footwear [Sub Ind]3,3243,1743,3123.56M1775.65 
WHBBS&P 600 Casinos & Gaming [Sub Ind]1,7541,7301,7428.72M10.05 
WHBDS&P 600 Hotels42.0140.9742.0100.260.62 
WHBHS&P 600 Restaurants [Sub Ind]1,5931,5441,55216.28M-261.65 
WHDBS&P 600 Education Services [Sub Ind]79.7678.1878.313.25M-0.280.36 
WHDDS&P 600 Specialized Consumer Services33.4332.8232.991.88M0.020.06 
WIG111,041109,635109,9480-6700.61 
WIGT2,9802,9362,9460-220.73 
WILS68,47267,94868,36302820.41 
WJHBS&P 600 Apparel Retail [Sub Ind]571.7559.7568.940.94M24.34.45 
WJHHS&P 600 Specialty Stores [Sub Ind]635.0617.2624.97.69M8.41.35 
WJHJS&P 600 Automotive Retail [Sub Ind]709.2696.7707.05.02M11.71.68 
WKBDS&P 600 Food Distributors [Sub Ind]553.5527.9538.42.73M-15.32.77 
WKBFS&P 600 Food Retail [Sub Ind]53.5151.0853.302.82M0.280.53 
WLDBS&P 600 Agricultural Products [Sub Ind]175.0172.1174.9230.2K3.31.90 
WLDFS&P 600 Packaged Foods & Meats [Sub Ind]1,1451,1141,1365.78M252.29 
WLFBS&P 600 Tobacco [Sub Ind]30.0729.7129.79113.7K-0.130.43 
WMBBS&P 600 Household Products [Sub Ind]217.6215.2215.93.19M3.21.50 
WMDBS&P 600 Personal Products [Sub Ind]4,7364,6344,732905.9K1042.25 
WNBBS&P 600 Health Care Equipment [Sub Ind]4,1374,0574,10810.38M481.19 
WNBDS&P 600 Health Care Supplies [Sub Ind]2,7092,6642,6685.12M-120.44 
WNDBS&P 600 Health Care Distributors [Sub223.7217.2217.7971.8K-2.10.96 
WNDCS&P 600 Health Care Services [Sub Ind]1,4171,4031,4117.7M-10.05 
WNDDS&P 600 Health Care Facilities [Sub Ind]97.0595.5296.1217.73M-3.043.07 
WNDFS&P 600 Managed Health Care [Sub Ind]150.9147.5147.70-2.41.61 
WNFBS&P 600 Health Care Technology [Sub Ind]83.5481.6283.384.17M1.351.65 
WOBBS&P 600 Biotechnology [Sub Ind]2,6282,5512,61828.56M813.18 
WODBS&P 600 Pharmaceuticals [Sub Ind]13,64213,46713,5669.46M1701.27 
WOFBS&P 600 Life Sciences Tools & Services59.6956.5459.023.48M2.534.48 
WPBCS&P 600 Regional Banks [Sub Ind]161.0157.9160.527.93M2.91.81 
WQBHS&P 600 Specialized Finance [Sub Ind]110.4109.3109.81.22M0.10.13 
WQDBS&P 600 Consumer Finance [Sub Ind]5,5475,4355,5293.77M1031.89 
WQFBS&P 600 Asset Management & Custody Banks135.6132.4135.37.11M3.22.38 
WQFDS&P 600 Investment Banking & Brokerage924.0899.3923.45.21M25.62.85 
WRBBS&P 600 Insurance Brokers [Sub Ind]115.9113.1114.80-0.10.08 
WRBDS&P 600 Life & Health Insurance [Sub235.6230.8235.54.23M4.41.90 
WRBFS&P 600-Multi-Line Insurance [Sub Ind]304.8298.3300.7182.1K-2.80.93 
WRBHS&P 600 Property & Casualty Insurance1,5121,4871,4942.06M-80.54 
WTDBS&P 600 IT Consulting & Other Services283.7273.3280.12.81M6.82.48 
WTFBS&P 600 Application Software [Sub Ind]2,8272,7462,822100.73M662.40 
WTFDS&P 600 Systems Software [Sub Ind]3,0322,9853,0203.86M110.37 
WUBDS&P 600 Communications Equipment [Sub86.9884.4386.827.49M0.490.57 
WUFBS&P 600 Electronic Equipment &1,4441,4011,4359.1M281.98 
WUFCS&P 600 Electronic Components [Sub Ind]274.2264.5273.73.62M7.72.91 
WUFDS&P 600 Electronic Manufacturing1,9941,9151,9792.41M291.50 
WUFFS&P 600 Technology Distributors [Sub949.3937.6944.3735.9K2.60.28 
WVBBS&P 600 Semiconductor Equipment [Sub739.8711.7738.916.56M22.43.12 
WVBDS&P 600 Semiconductors [Sub Ind]2,6832,5672,6618.56M1094.25 
WWBBS&P 600 Alternative Carriers [Sub Ind]154.0142.2153.218.36M5.94.04 
WWBDS&P 600 Integrated3.1003.0303.0501.89M0.0100.33 
WWDBS&P 600 Wireless64.5363.7463.881.61M-0.230.36 
WXBBS&P 600 Electric Utilities [Sub Ind]117.3115.6117.0297.2K1.41.21 
WXDBS&P 600 Gas Utilities [Sub Ind]897.0878.3878.51.82M-12.81.44 
WXFBS&P 600 Multi-Utilities [Sub Ind]195.9192.2193.9769.7K-0.30.18 
WXHBS&P 600 Water Utilities [Sub Ind]2,9302,8722,8931.08M40.14 
WYBS&P 600 Utilities [Industry Group]1,0701,0571,0604.96M-40.38 
WYBBS&P 600 Electric Utilities [Industry]117.3115.6117.0297.2K1.41.21 
WYBDS&P 600 Gas Utilities [Industry]897.0878.3878.51.82M-12.81.44 
WYBFS&P 600 Multi Utilities [Industry]195.9192.2193.9769.7K-0.30.18 
WYBHS&P 600 Water Utilities [Industry]2,9302,8722,8931.08M40.14 
WYHBS&P 600 Utilities [Sector]1,0711,0571,0604.96M-40.38 

MEMBER LOGIN

216.73.216.141
United States

GLOBAL INDICES

CodeLastChange
COMP23,454400.2
DJI47,8834080.9
SP5006,850200.3
INDS12,652450.4
CAC8,087130.2
DAX23,694-170.1
NKY49,8655611.1
HSI25,761-3341.3
OBX1,532120.8
AORD8,894170.2
TWII27,7932290.8
JKSE8,612-50.1
STI4,555170.4
ATX5,050-220.4
NZD13,583800.6
BEL4,995-150.3
BVSP161,7556630.4