EODData

List of Symbols for: INDEX

CodeNameHighLowCloseVolumeChange 
W0BS&P 600 Telecommunication Services4.6804.4804.67038.78M0.2605.90 
W0BBS&P 600 Diversified Telcomm Services8.0307.6208.02036.0M0.5907.94 
W0BDS&P 600 Wireless Telcomm Services65.2763.7764.652.78M0.360.56 
W0HBS&P 600 Telcomm Services [Sector]3.3503.2503.34069.94M0.1003.09 
W2BS&P 600 Energy [Industry Group]458.7440.5447.286.03M-3.70.82 
W2BBS&P 600 Energy Equipment & Services177.9173.0175.336.43M1.40.81 
W2BDS&P 600 Oil630.7597.3608.149.6M-14.02.25 
W2HBS&P 600 Energy [Sector]458.8440.5447.286.03M-3.70.82 
W3BS&P 600 Materials [Industry Group]1,0179951,00632.57M242.40 
W3BBS&P 600 Chemicals [Industry]424.0414.0419.118.57M10.42.55 
W3BFS&P 600 Containers & Packaging443.3439.3443.06.91M3.60.82 
W3BHS&P 600 Metals & Mining [Industry]1,1871,1531,1706.7M312.69 
W3BJS&P 600 Paper & Forest Products395.6385.2394.3392.0K7.31.88 
W3HBS&P 600 Materials [Sector]1,0179941,00632.57M242.40 
W4BS&P 600 Capital Goods [Industry Group]3,6243,5033,60147.74M1394.01 
W4BBS&P 600 Aerospace & Defense [Industry]2,3702,2172,3642.33M1647.43 
W4BDS&P 600 Building Products [Industry]4,4904,3344,4269.04M1082.51 
W4BFS&P 600 Construction & Engineering2,9822,8422,9586.01M1485.26 
W4BHS&P 600 Electrical Equipment [Industry]9,8909,2969,8888.56M8309.16 
W4BLS&P 600 Machinery [Industry]2,4392,3672,42815.35M833.55 
W4BNS&P 600 Trading Companies & Distributors1,6651,6291,6456.44M211.30 
W4DS&P 600 Commercial &952.2926.7940.734.57M12.31.32 
W4DBS&P 600 Commercial Services & Supplies744.4725.5739.415.75M12.71.75 
W4DDS&P 600 Professional Services [Industry]428.4415.8420.118.82M3.10.74 
W4FS&P 600 Transportation [Industry Group]1,8511,7851,84668.28M774.37 
W4FBS&P 600 Air Freight & Logistics777.7750.4766.31.14M20.12.69 
W4FDS&P 600 Airlines [Industry]468.9448.8466.236.29M21.64.86 
W4FHS&P 600 Road & Rail [Industry]2,5882,4812,58130.63M1114.50 
W4HBS&P 600 Industrials [Sector]2,6102,5272,592150.59M873.45 
W5BS&P 600 Automobiles & Components308.7298.0305.710.75M11.73.98 
W5BBS&P 600 Auto Components [Industry]173.3167.3171.89.68M7.04.23 
W5BDS&P 600 Automobiles [Industry]184.5175.0175.61.07M-3.21.78 
W5CDS&P 600 Consumer Discretionary [Sector]960.5929.5950.1138.17M29.83.24 
W5DS&P 600 Consumer Durables & Apparel984.9953.3973.336.97M30.23.20 
W5DBS&P 600 Household Durables [Industry]964.7934.3952.917.18M25.82.78 
W5DDS&P 600 Leisure Equipment & Products281.7269.9276.82.46M9.33.46 
W5DFS&P 600 Textiles841.8811.5834.417.33M36.54.57 
W5FS&P 600 Consumer Services [Industry1,2051,1701,19460.17M332.80 
W5FBS&P 600 Hotels Restaurants & Leisure1,1461,1111,13240.35M373.35 
W5FDS&P 600 Diversified Consumer Services207.4201.4206.519.82M4.22.06 
W5JS&P 600 Retailing [Industry Group]832.5803.0821.730.27M27.53.46 
W5JB99.6096.6098.761.87M1.621.67 
W5JFS&P 600 Multiline Retail [Industry]80.0276.7379.075.77M4.015.34 
W5JHS&P 600 Specialty Retail [Industry]893.7861.2881.322.64M29.83.50 
W6BS&P 600 Food & Staples Retailing1,1951,1721,1904.84M141.20 
W6BBS&P 600 Food & Staples Retailing1,1951,1721,1904.84M141.20 
W6DS&P 600 Food Beverage & Tobacco2,0612,0192,05914.58M301.47 
W6DBS&P 600 Beverages [Ind]78.0974.0177.591.47M1.542.02 
W6DDS&P 600 Food Products [Industry]1,8321,7911,82912.94M281.55 
W6DFS&P 600 Tobacco [Industry]30.1429.7029.75160.8K-0.210.70 
W6FS&P 600 Household & Personal Products2,3282,2642,3004.26M-70.28 
W6FBS&P 600 Household Products [Industry]217.2210.9213.63.04M-0.90.44 
W6FDS&P 600 Personal Products [Industry]5,4235,2865,4171.22M60.12 
W6HBS&P 600 Consumer Staples [Sector]2,2412,2042,24023.68M221.01 
W7BS&P 600 Health Care Equipment & Services1,7781,7271,76347.22M382.22 
W7BBS&P 600 Health Care Equipment & Supplies3,5653,4523,55216.19M1053.06 
W7BDS&P 600 Health Care Providers & Services1,5561,5161,53516.43M201.34 
W7BFS&P 600 Health Care Technology56.8154.8856.2514.61M1.031.87 
W7DS&P 600 Pharmaceuticals3,8723,7463,863148.95M2938.20 
W7DBS&P 600 Biotechnology [Industry]2,6392,5332,624127.04M26111.06 
W7DDS&P 600 Pharmaceuticals [Industry]11,31010,99011,31018.74M4514.15 
W7DFS&P 600 Life Sciences Tools & Services40.4638.6739.783.17M1.423.70 
W7HBS&P 600 Health Care [Sector]2,9892,9112,973196.18M1445.08 
W8BS&P 600 Banks [Industry Group]672.0658.6668.544.96M12.91.96 
W8BBS&P 600 Commercial Banks [Industry]732.2717.5728.344.96M14.01.96 
W8DS&P 600 Diversified Financials [Industry6,1165,9736,09163.6M1222.05 
W8DBS&P 600 Diversified Financial Services212.3207.3211.203.21.51 
W8DDS&P 600 Consumer Finance [Industry]5,7465,5845,7434.22M1292.29 
W8DFS&P 600 Capital Markets [Industry]647.9632.1643.315.05M14.92.37 
W8FS&P 600 Insurance [Industry Group]1,0461,0191,0369.95M101.02 
W8FBS&P 600 Insurance [Industry]1,0461,0191,0369.95M101.02 
W8HBS&P 600 Financials [Sector]1,2491,2221,242118.51M231.88 
W9BS&P 600 Software & Services [Industry2,4952,4102,473100.44M682.84 
W9BDS&P 600 IT Services [Industry]1,1611,0971,1618.57M767.01 
W9BFS&P 600 Software [Industry]2,2132,1472,18991.87M401.88 
W9DS&P 600 Technology Hardware & Equipment1,0149791,00930.57M383.96 
W9DBS&P 600 Communications Equipment223.5212.6220.715.01M6.63.10 
W9DDS&P 600 Computers & Peripherals50.5848.7250.361.04M1.913.94 
W9DFS&P 600 Electronic Equipment1,2311,1921,22914.52M514.36 
W9FS&P 600 Semiconductors & Equipment2,1682,0672,16825.09M1296.34 
W9FBS&P 600 Semiconductor & Semiconductor2,1682,0672,16825.09M1296.34 
W9HBS&P 600 Information Technology [Sector]1,5831,5291,579156.1M664.36 
WABBS&P 600 Oil & Gas Drilling [Sub Ind]10.2109.8009.98017.79M-0.0300.30 
WABDS&P 600 Oil & Gas Equipment & Services214.3209.0211.318.64M2.61.27 
WADDS&P 600 Oil & Gas Exploration &281.8266.4272.636.39M-4.91.76 
WADHS&P 600 Oil & Gas Storage &357.6347.4354.305.91.70 
WADJS&P 600 Coal & Consumable Fuels [Sub49.3445.2645.987.4M-3.006.12 
WBBBS&P 600 Commodity Chemicals [Sub Ind]5.8305.6805.750324.7K0.0701.23 
WBBDS&P 600 Diversified Chemicals [Sub Ind]158.8152.3156.23.26M5.93.92 
WBBFS&P 600 Fertilizers & Ag Chemicals [Sub41.7440.4441.483.99M0.982.42 
WBBJS&P 600 Specialty Chemicals [Sub Ind]1000.9977.8989.310.99M24.82.57 
WBFBS&P 600 Metal & Glass Containers [Sub364.5350.5363.03.88M11.13.14 
WBHBS&P 600 Aluminum [Sub Ind]292.2274.8287.24.49M21.88.21 
WBHDS&P 600 Diversified Metals & Mining [Sub2,0441,9672,030223.7K1015.26 
WBHJS&P 600 Steel [Sub Ind]573.9552.1557.21.98M-6.11.08 
WBJDS&P 600 Paper Products [Sub Ind]186.6181.7186.0392.0K3.41.88 
WCBBS&P 600 Aerospace & Defense [Sub Ind]2,3702,2172,3642.33M1647.43 
WCDBS&P 600 Building Products [Sub Ind]4,4904,3344,4269.04M1082.51 
WCFBS&P 600 Construction & Engineering [Sub2,9822,8422,9586.01M1485.26 
WCHBS&P 600 Electrical Components &16,72715,72316,7238.56M1,4049.16 
WCLBS&P 600 Construction & Farm Machinery &1,8051,7451,7951.55M533.05 
WCLDS&P 600 Industrial Machinery [Sub Ind]2,3232,2502,3139.58M863.85 
WCNBS&P 600 Trading Companies & Distributors1,6651,6291,6456.44M211.30 
WDBBS&P 600 Commercial Printing [Sub Ind]100.3297.9399.94580.2K1.071.08 
WDBJS&P 600 Environmental & Facilities436.3421.8431.03.74M7.81.85 
WDBLS&P 600 Office Services & Supplies [Sub150.0144.9148.15.37M2.81.91 
WDBNS&P 600 Diversified Support Services288.5281.7288.52.78M6.02.13 
WDBPS&P 600 -Security & Alarm Services329.8319.4324.804.01.23 
WDDBS&P 600 Human Resource &215.2208.5210.210.3M0.20.10 
WDDDS&P 600 Research & Consulting Services313.2300.8308.36.21M9.13.04 
WEBBS&P 600 Air Freight & Logistics [Sub777.7750.4766.31.14M20.12.69 
WEDBS&P 600 Airlines [Sub Ind]468.9448.8466.236.29M21.64.86 
WFBBS&P 600 Auto Parts & Equipment [Sub Ind]160.1154.5158.79.68M6.44.22 
WFDBS&P 600 Automobile Manufacturers [Sub184.5175.0175.61.07M-3.21.78 
WGBBS&P 600 Consumer Electronics [Sub Ind]38.1736.9637.691.27M1.163.18 
WGBDS&P 600 Home Furnishings [Sub Ind]301.2291.3296.84.06M7.52.61 
WGBFS&P 600 Homebuilding [Sub Ind]2,2092,1362,1827.45M582.75 
WGBJS&P 600 Housewares & Specialties [Sub36.5635.1936.1401.373.94 
WGDBS&P 600 Leisure Products [Sub Ind]293.2280.9288.12.46M9.63.46 
WGFBS&P 600 Apparel302.5292.1300.615.01M13.84.83 
WGFDS&P 600 Footwear [Sub Ind]2,7542,6292,7162.32M1054.01 
WHBBS&P 600 Casinos & Gaming [Sub Ind]1,8261,7601,79914.74M633.61 
WHBDS&P 600 Hotels42.2540.2941.4900.541.32 
WHBHS&P 600 Restaurants [Sub Ind]1,5511,5001,53212.6M513.41 
WHDBS&P 600 Education Services [Sub Ind]99.2296.1798.573.49M2.072.15 
WHDDS&P 600 Specialized Consumer Services33.4232.4033.2516.33M0.631.93 
WIG122,772120,889122,45902,2121.84 
WIGT3,3503,2983,3410581.76 
WILS0.00000.00000.000000.00000.00 
WJBB99.6096.6098.761.87M1.621.67 
WJHBS&P 600 Apparel Retail [Sub Ind]468.9449.8463.010.61M20.64.65 
WJHHS&P 600 Specialty Stores [Sub Ind]629.6604.5619.56.25M22.13.70 
WJHJS&P 600 Automotive Retail [Sub Ind]664.8642.1656.05.78M15.32.38 
WKBDS&P 600 Food Distributors [Sub Ind]662.1649.9660.31.64M5.00.76 
WKBFS&P 600 Food Retail [Sub Ind]34.0232.3533.222.94M1.273.97 
WLDBS&P 600 Agricultural Products [Sub Ind]193.8185.0187.6457.5K-4.72.42 
WLDFS&P 600 Packaged Foods & Meats [Sub Ind]1,0301,0051,02812.49M191.87 
WLFBS&P 600 Tobacco [Sub Ind]30.1429.7029.75160.8K-0.210.70 
WMBBS&P 600 Household Products [Sub Ind]217.2210.9213.63.04M-0.90.44 
WMDBS&P 600 Personal Products [Sub Ind]5,4235,2865,4171.22M60.12 
WNBBS&P 600 Health Care Equipment [Sub Ind]3,5513,4343,53811.39M1183.44 
WNBDS&P 600 Health Care Supplies [Sub Ind]2,4502,3782,4434.8M522.19 
WNDBS&P 600 Health Care Distributors [Sub279.2267.0277.32.19M14.25.40 
WNDCS&P 600 Health Care Services [Sub Ind]1,2531,2161,2348.0M181.47 
WNDDS&P 600 Health Care Facilities [Sub Ind]113.5111.9112.93.92M0.80.71 
WNDFS&P 600 Managed Health Care [Sub Ind]106.8102.5103.901.21.17 
WNFBS&P 600 Health Care Technology [Sub Ind]56.8154.8856.2514.61M1.031.87 
WOBBS&P 600 Biotechnology [Sub Ind]2,6392,5332,624127.04M26111.06 
WODBS&P 600 Pharmaceuticals [Sub Ind]11,31010,99011,31018.74M4514.15 
WOFBS&P 600 Life Sciences Tools & Services40.4638.6739.783.17M1.423.70 
WPBCS&P 600 Regional Banks [Sub Ind]164.7161.4163.944.96M3.21.97 
WQBHS&P 600 Specialized Finance [Sub Ind]121.6118.4121.0825.5K3.02.54 
WQDBS&P 600 Consumer Finance [Sub Ind]5,7465,5845,7434.22M1292.29 
WQFBS&P 600 Asset Management & Custody Banks129.2125.3127.68.2M3.12.46 
WQFDS&P 600 Investment Banking & Brokerage951.3926.8946.66.22M26.92.92 
WRBBS&P 600 Insurance Brokers [Sub Ind]65.2962.5964.5200.540.84 
WRBDS&P 600 Life & Health Insurance [Sub207.0200.5206.25.18M6.02.99 
WRBFS&P 600-Multi-Line Insurance [Sub Ind]292.2284.9287.4240.9K-2.91.00 
WRBHS&P 600 Property & Casualty Insurance1,4011,3691,3843.29M30.24 
WTDBS&P 600 IT Consulting & Other Services244.3235.1241.74.37M7.43.14 
WTFBS&P 600 Application Software [Sub Ind]2,2892,2192,26483.23M431.96 
WTFDS&P 600 Systems Software [Sub Ind]3,1543,0573,1168.64M481.55 
WUBDS&P 600 Communications Equipment [Sub110.9105.5109.415.01M3.33.10 
WUFBS&P 600 Electronic Equipment &1,3011,2551,2998.61M564.48 
WUFCS&P 600 Electronic Components [Sub Ind]322.1311.2321.93.04M15.24.97 
WUFDS&P 600 Electronic Manufacturing2,2212,1492,2211.88M964.51 
WUFFS&P 600 Technology Distributors [Sub792.8760.3783.4992.0K20.92.74 
WVBBS&P 600 Semiconductor Equipment [Sub1,0671,0151,06717.29M656.52 
WVBDS&P 600 Semiconductors [Sub Ind]2,5692,4522,5657.81M1476.09 
WWBBS&P 600 Alternative Carriers [Sub Ind]132.7126.9132.328.06M8.87.15 
WWBDS&P 600 Integrated4.3103.9204.3107.94M0.44011.37 
WWDBS&P 600 Wireless65.2763.7764.652.78M0.360.56 
WXBBS&P 600 Electric Utilities [Sub Ind]126.8124.0126.52.14M1.00.82 
WXDBS&P 600 Gas Utilities [Sub Ind]899.0884.3898.31.87M1.20.14 
WXFBS&P 600 Multi-Utilities [Sub Ind]201.0197.7198.8955.1K-2.00.99 
WXHBS&P 600 Water Utilities [Sub Ind]3,1343,0643,0851.64M-381.22 
WYBS&P 600 Utilities [Industry Group]1,1341,1161,1277.62M-10.06 
WYBBS&P 600 Electric Utilities [Industry]126.8124.0126.52.14M1.00.82 
WYBDS&P 600 Gas Utilities [Industry]899.0884.3898.31.87M1.20.14 
WYBFS&P 600 Multi Utilities [Industry]201.0197.7198.8955.1K-2.00.99 
WYBHS&P 600 Water Utilities [Industry]3,1343,0643,0851.64M-381.22 
WYHBS&P 600 Utilities [Sector]1,1341,1161,1277.62M-10.06 

MEMBER LOGIN

216.73.216.21
United States

GLOBAL INDICES

CodeLastChange
COMP21,5917963.8
DJI46,3421,1252.5
SP5006,5291852.9
INDS11,9652882.5
CAC7,817440.6
DAX22,6801170.5
NKY51,064-8221.6
HSI24,788370.2
OBX2,030301.5
AORD8,684260.3
TWII31,723-7952.4
JKSE7,048-430.6
STI4,885-120.2
ATX5,343490.9
NZD12,9121631.3
BEL5,073430.9
BVSP187,4624,9482.7