EODData

List of Symbols for: INDEX

CodeNameHighLowCloseVolumeChange 
W0BS&P 600 Telecommunication Services5.8105.6405.76017.62M-0.0901.54 
W0BBS&P 600 Diversified Telcomm Services10.6910.2910.5415.14M-0.262.41 
W0BDS&P 600 Wireless Telcomm Services64.7363.0164.662.48M1.001.57 
W0HBS&P 600 Telcomm Services [Sector]3.6803.6303.64045.8M-0.0401.09 
W2BS&P 600 Energy [Industry Group]470.4462.5467.757.35M0.80.17 
W2BBS&P 600 Energy Equipment & Services201.1197.2199.228.78M-1.20.58 
W2BDS&P 600 Oil588.1578.5586.328.57M5.70.99 
W2HBS&P 600 Energy [Sector]470.4462.5467.757.35M0.80.17 
W3BS&P 600 Materials [Industry Group]1,0109881,00125.33M-201.94 
W3BBS&P 600 Chemicals [Industry]416.9406.4411.717.04M-9.72.31 
W3BFS&P 600 Containers & Packaging363.0339.7358.03.99M10.42.99 
W3BHS&P 600 Metals & Mining [Industry]1,2681,2351,2563.9M-131.01 
W3BJS&P 600 Paper & Forest Products347.1333.8334.3397.7K-14.34.10 
W3HBS&P 600 Materials [Sector]1,0109881,00125.33M-201.94 
W4BS&P 600 Capital Goods [Industry Group]3,7733,6873,72041.04M-982.58 
W4BBS&P 600 Aerospace & Defense [Industry]2,4152,3262,3651.78M-702.88 
W4BDS&P 600 Building Products [Industry]4,3524,2394,24611.65M-1513.42 
W4BFS&P 600 Construction & Engineering3,4063,2833,3526.77M-1113.21 
W4BHS&P 600 Electrical Equipment [Industry]12,75912,08312,5387.39M-2662.08 
W4BLS&P 600 Machinery [Industry]2,4682,4282,4429.68M-481.92 
W4BNS&P 600 Trading Companies & Distributors1,6271,5941,6123.77M-231.43 
W4DS&P 600 Commercial &1,0261,0001,00030.95M-131.29 
W4DBS&P 600 Commercial Services & Supplies832.0813.9814.113.9M-13.51.63 
W4DDS&P 600 Professional Services [Industry]438.8424.3425.317.05M-3.10.73 
W4FS&P 600 Transportation [Industry Group]2,0161,9721,99255.19M-170.86 
W4FBS&P 600 Air Freight & Logistics759.8735.4752.63.27M2.20.29 
W4FDS&P 600 Airlines [Industry]426.7411.9412.718.64M-20.74.79 
W4FHS&P 600 Road & Rail [Industry]3,0772,9823,04333.05M260.87 
W4HBS&P 600 Industrials [Sector]2,7452,6992,707127.18M-582.11 
W5BS&P 600 Automobiles & Components312.2304.5305.613.31M-10.13.19 
W5BBS&P 600 Auto Components [Industry]176.1171.8172.312.33M-5.73.20 
W5BDS&P 600 Automobiles [Industry]162.5157.1159.8978.1K-4.82.89 
W5CDS&P 600 Consumer Discretionary [Sector]935.0918.7924.7149.56M-12.71.35 
W5DS&P 600 Consumer Durables & Apparel931.2911.3924.540.96M-10.51.12 
W5DBS&P 600 Household Durables [Industry]900.7882.6894.118.78M-13.71.51 
W5DDS&P 600 Leisure Equipment & Products279.1266.2275.93.23M2.91.07 
W5DFS&P 600 Textiles819.4795.5809.118.95M-6.50.80 
W5FS&P 600 Consumer Services [Industry1,2451,2241,22555.85M-151.22 
W5FBS&P 600 Hotels Restaurants & Leisure1,1751,1541,15836.57M-141.23 
W5FDS&P 600 Diversified Consumer Services217.0212.1212.319.28M-2.61.21 
W5JS&P 600 Retailing [Industry Group]770.6754.7763.039.44M-6.80.89 
W5JB84.4181.9182.524.96M-0.841.01 
W5JFS&P 600 Multiline Retail [Industry]88.8185.4486.797.31M-1.461.65 
W5JHS&P 600 Specialty Retail [Industry]822.9799.7811.427.17M-6.10.74 
W6BS&P 600 Food & Staples Retailing1,3451,3191,3196.32M-141.06 
W6BBS&P 600 Food & Staples Retailing1,3451,3191,3196.32M-141.06 
W6DS&P 600 Food Beverage & Tobacco2,1002,0482,04924.11M-361.71 
W6DBS&P 600 Beverages [Ind]114.6111.7111.91.66M-3.63.13 
W6DDS&P 600 Food Products [Industry]1,7311,6831,68522.31M-261.49 
W6DFS&P 600 Tobacco [Industry]31.1230.6830.71144.4K-0.040.13 
W6FS&P 600 Household & Personal Products2,2772,2362,2494.14M-140.63 
W6FBS&P 600 Household Products [Industry]219.4215.8217.23.06M-1.20.53 
W6FDS&P 600 Personal Products [Industry]4,8524,7284,7471.08M-460.95 
W6HBS&P 600 Consumer Staples [Sector]2,3332,2872,28834.57M-301.31 
W7BS&P 600 Health Care Equipment & Services1,9351,9051,91851.57M-20.11 
W7BBS&P 600 Health Care Equipment & Supplies3,6713,6023,64120.62M00.00 
W7BDS&P 600 Health Care Providers & Services1,8341,8051,81423.65M-90.49 
W7BFS&P 600 Health Care Technology50.9149.1349.787.3M1.683.49 
W7DS&P 600 Pharmaceuticals4,1624,0864,13339.42M70.17 
W7DBS&P 600 Biotechnology [Industry]2,7762,7172,74719.85M-150.54 
W7DDS&P 600 Pharmaceuticals [Industry]12,55412,31712,48814.92M1170.95 
W7DFS&P 600 Life Sciences Tools & Services44.1742.3944.094.65M1.353.16 
W7HBS&P 600 Health Care [Sector]3,2313,1843,21090.99M10.02 
W8BS&P 600 Banks [Industry Group]698.8690.8695.425.7M-3.00.43 
W8BBS&P 600 Commercial Banks [Industry]761.3752.6757.625.7M-3.30.43 
W8DS&P 600 Diversified Financials [Industry6,6286,5196,52159.1M-1141.72 
W8DBS&P 600 Diversified Financial Services223.5219.4219.90-3.81.68 
W8DDS&P 600 Consumer Finance [Industry]6,6996,5566,5733.94M-1342.00 
W8DFS&P 600 Capital Markets [Industry]729.6714.8715.014.76M-13.61.86 
W8FS&P 600 Insurance [Industry Group]1,0771,0581,06010.22M-70.66 
W8FBS&P 600 Insurance [Industry]1,0771,0581,06010.22M-70.66 
W8HBS&P 600 Financials [Sector]1,3171,3041,30595.02M-131.01 
W9BS&P 600 Software & Services [Industry2,7672,7162,740108.66M301.11 
W9BDS&P 600 IT Services [Industry]845.7789.6790.17.7M-23.82.93 
W9BFS&P 600 Software [Industry]2,5282,4842,511100.95M331.33 
W9DS&P 600 Technology Hardware & Equipment1,2751,2351,26633.84M-120.92 
W9DBS&P 600 Communications Equipment307.1294.0304.412.28M-3.21.02 
W9DDS&P 600 Computers & Peripherals43.0842.3042.861.13M-0.320.74 
W9DFS&P 600 Electronic Equipment1,5061,4641,49420.42M-130.88 
W9FS&P 600 Semiconductors & Equipment3,2523,0793,21440.02M-50.15 
W9FBS&P 600 Semiconductor & Semiconductor3,2523,0793,21440.02M-50.15 
W9HBS&P 600 Information Technology [Sector]2,0431,9832,031182.52M-40.19 
WABBS&P 600 Oil & Gas Drilling [Sub Ind]11.4511.1711.3110.48M-0.090.79 
WABDS&P 600 Oil & Gas Equipment & Services242.6238.1240.518.3M-1.20.51 
WADDS&P 600 Oil & Gas Exploration &265.6259.4264.520.79M4.51.73 
WADHS&P 600 Oil & Gas Storage &405.6399.9400.20-3.00.75 
WADJS&P 600 Coal & Consumable Fuels [Sub35.5334.8535.242.54M-0.050.14 
WBBBS&P 600 Commodity Chemicals [Sub Ind]5.8305.5005.720495.8K-0.1402.39 
WBBDS&P 600 Diversified Chemicals [Sub Ind]158.7153.5154.34.17M-8.45.19 
WBBFS&P 600 Fertilizers & Ag Chemicals [Sub32.7430.5830.743.45M-1.905.82 
WBBJS&P 600 Specialty Chemicals [Sub Ind]989.7969.0981.68.92M-19.61.96 
WBFBS&P 600 Metal & Glass Containers [Sub301.2281.8297.03.99M8.62.99 
WBHBS&P 600 Aluminum [Sub Ind]328.7307.9325.11.94M7.52.37 
WBHDS&P 600 Diversified Metals & Mining [Sub2,7952,7172,723346.3K-1164.10 
WBHJS&P 600 Steel [Sub Ind]533.8522.2527.61.61M-9.21.71 
WBJDS&P 600 Paper Products [Sub Ind]163.7157.5157.7397.7K-6.74.10 
WCBBS&P 600 Aerospace & Defense [Sub Ind]2,4152,3262,3651.78M-702.88 
WCDBS&P 600 Building Products [Sub Ind]4,3524,2394,24611.65M-1513.42 
WCFBS&P 600 Construction & Engineering [Sub3,4063,2833,3526.77M-1113.21 
WCHBS&P 600 Electrical Components &21,57920,43721,2067.39M-4502.08 
WCLBS&P 600 Construction & Farm Machinery &1,7001,6671,6702.13M-482.82 
WCLDS&P 600 Industrial Machinery [Sub Ind]2,4182,3712,3947.16M-421.73 
WCNBS&P 600 Trading Companies & Distributors1,6271,5941,6123.77M-231.43 
WDBBS&P 600 Commercial Printing [Sub Ind]103.9199.7899.91801.6K0.520.52 
WDBJS&P 600 Environmental & Facilities467.0452.9452.93.4M-8.51.83 
WDBLS&P 600 Office Services & Supplies [Sub166.6159.8160.05.04M-6.74.00 
WDBNS&P 600 Diversified Support Services336.1331.1331.22.75M-5.31.57 
WDBPS&P 600 -Security & Alarm Services408.1400.9404.70-0.40.10 
WDDBS&P 600 Human Resource &228.5220.2221.68.72M-0.40.17 
WDDDS&P 600 Research & Consulting Services289.8278.6278.66.62M-8.32.90 
WEBBS&P 600 Air Freight & Logistics [Sub759.8735.4752.63.27M2.20.29 
WEDBS&P 600 Airlines [Sub Ind]426.7411.9412.718.64M-20.74.79 
WFBBS&P 600 Auto Parts & Equipment [Sub Ind]162.7158.7159.212.33M-5.33.20 
WFDBS&P 600 Automobile Manufacturers [Sub162.5157.1159.8978.1K-4.82.89 
WGBBS&P 600 Consumer Electronics [Sub Ind]42.5241.2341.481.17M-0.030.07 
WGBDS&P 600 Home Furnishings [Sub Ind]289.7282.8286.25.8M-6.12.07 
WGBFS&P 600 Homebuilding [Sub Ind]2,0161,9732,0044.45M-271.34 
WGBJS&P 600 Housewares & Specialties [Sub38.6536.9937.410-1.052.73 
WGDBS&P 600 Leisure Products [Sub Ind]290.4277.0287.13.23M3.01.07 
WGFBS&P 600 Apparel284.5274.7280.816.67M-0.30.11 
WGFDS&P 600 Footwear [Sub Ind]2,8992,8192,8452.28M-612.10 
WHBBS&P 600 Casinos & Gaming [Sub Ind]1,9081,8821,8889.47M-201.07 
WHBDS&P 600 Hotels46.0244.6344.670-1.503.25 
WHBHS&P 600 Restaurants [Sub Ind]1,4451,4151,42118.37M-100.70 
WHDBS&P 600 Education Services [Sub Ind]100.5797.7197.824.37M-0.850.86 
WHDDS&P 600 Specialized Consumer Services36.4735.8836.0114.91M-0.661.80 
WIG133,819131,659131,7270-1,6291.22 
WIGT3,6213,5503,5520-581.60 
WJBB84.4181.9182.524.96M-0.841.01 
WJHBS&P 600 Apparel Retail [Sub Ind]460.7444.2456.311.36M2.30.50 
WJHHS&P 600 Specialty Stores [Sub Ind]534.1519.1527.68.81M-3.80.72 
WJHJS&P 600 Automotive Retail [Sub Ind]612.4598.4600.37.0M-11.51.88 
WKBDS&P 600 Food Distributors [Sub Ind]758.6740.8740.91.15M-14.31.89 
WKBFS&P 600 Food Retail [Sub Ind]39.8435.3438.274.91M2.506.99 
WLDBS&P 600 Agricultural Products [Sub Ind]155.5150.8151.0543.9K-1.51.01 
WLDFS&P 600 Packaged Foods & Meats [Sub Ind]982.9955.1956.221.76M-14.81.52 
WLFBS&P 600 Tobacco [Sub Ind]31.1230.6830.71144.4K-0.040.13 
WMBBS&P 600 Household Products [Sub Ind]219.4215.8217.23.06M-1.20.53 
WMDBS&P 600 Personal Products [Sub Ind]4,8524,7284,7471.08M-460.95 
WNBBS&P 600 Health Care Equipment [Sub Ind]3,6563,5783,61912.18M20.06 
WNBDS&P 600 Health Care Supplies [Sub Ind]2,5302,4922,5148.44M-30.12 
WNDBS&P 600 Health Care Distributors [Sub249.8239.1241.21.39M-8.63.45 
WNDCS&P 600 Health Care Services [Sub Ind]1,4501,4291,43910.88M-50.34 
WNDDS&P 600 Health Care Facilities [Sub Ind]125.7122.9123.54.61M-1.81.44 
WNDFS&P 600 Managed Health Care [Sub Ind]145.2140.7142.600.30.22 
WNFBS&P 600 Health Care Technology [Sub Ind]50.9149.1349.787.3M1.683.49 
WOBBS&P 600 Biotechnology [Sub Ind]2,7762,7172,74719.85M-150.54 
WODBS&P 600 Pharmaceuticals [Sub Ind]12,55412,31712,48814.92M1170.95 
WOFBS&P 600 Life Sciences Tools & Services44.1742.3944.094.65M1.353.16 
WPBCS&P 600 Regional Banks [Sub Ind]171.3169.3170.525.7M-0.70.43 
WQBHS&P 600 Specialized Finance [Sub Ind]133.0129.4130.8889.5K-3.52.60 
WQDBS&P 600 Consumer Finance [Sub Ind]6,6996,5566,5733.94M-1342.00 
WQFBS&P 600 Asset Management & Custody Banks150.4146.7146.86.21M-4.32.87 
WQFDS&P 600 Investment Banking & Brokerage1,1231,1011,1027.6M-191.67 
WRBBS&P 600 Insurance Brokers [Sub Ind]67.3961.4462.480-1.251.96 
WRBDS&P 600 Life & Health Insurance [Sub213.8210.3210.84.77M-2.71.26 
WRBFS&P 600-Multi-Line Insurance [Sub Ind]312.3306.9310.9217.0K3.00.98 
WRBHS&P 600 Property & Casualty Insurance1,4271,4011,4024.08M-60.43 
WTDBS&P 600 IT Consulting & Other Services170.7159.4159.57.7M-4.82.93 
WTFBS&P 600 Application Software [Sub Ind]2,6042,5492,58893.81M481.91 
WTFDS&P 600 Systems Software [Sub Ind]3,7103,6203,6337.14M-441.21 
WUBDS&P 600 Communications Equipment [Sub152.3145.8151.012.28M-1.61.02 
WUFBS&P 600 Electronic Equipment &1,2681,2451,25710.53M-40.30 
WUFCS&P 600 Electronic Components [Sub Ind]506.2482.0501.37.23M-4.10.82 
WUFDS&P 600 Electronic Manufacturing3,3203,1763,2871.73M-431.30 
WUFFS&P 600 Technology Distributors [Sub945.3926.0931.6929.3K-14.61.54 
WVBBS&P 600 Semiconductor Equipment [Sub1,4291,3601,41124.77M-251.73 
WVBDS&P 600 Semiconductors [Sub Ind]4,4394,1604,37815.25M711.64 
WWBBS&P 600 Alternative Carriers [Sub Ind]183.1174.7179.812.96M-5.32.85 
WWBDS&P 600 Integrated4.8604.7604.8202.18M-0.0100.21 
WWDBS&P 600 Wireless64.7363.0164.662.48M1.001.57 
WXBBS&P 600 Electric Utilities [Sub Ind]122.5120.9121.82.75M-0.20.15 
WXDBS&P 600 Gas Utilities [Sub Ind]929.5913.0920.01.65M0.90.10 
WXFBS&P 600 Multi-Utilities [Sub Ind]202.1198.5200.8787.1K-0.80.38 
WXHBS&P 600 Water Utilities [Sub Ind]3,0372,9852,9951.11M-60.21 
WYBS&P 600 Utilities [Industry Group]1,1141,1001,1067.19M-20.19 
WYBBS&P 600 Electric Utilities [Industry]122.5120.9121.82.75M-0.20.15 
WYBDS&P 600 Gas Utilities [Industry]929.5913.0920.01.65M0.90.10 
WYBFS&P 600 Multi Utilities [Industry]202.1198.5200.8787.1K-0.80.38 
WYBHS&P 600 Water Utilities [Industry]3,0372,9852,9951.11M-60.21 
WYHBS&P 600 Utilities [Sector]1,1141,1001,1067.19M-20.19 

MEMBER LOGIN

216.73.216.140
United States

GLOBAL INDICES

CodeLastChange
COMP26,091-1340.5
DJI49,364-3220.6
SP5007,354-490.7
INDS13,190340.3
CAC7,982-60.1
DAX24,401930.4
NKY60,551-2650.4
HSI25,7981230.5
OBX2,005191.0
AORD8,830941.1
TWII40,176-7161.8
JKSE6,371-2293.5
STI5,072761.5
ATX5,837-380.6
NZD12,9742111.7
BEL5,42850.1
BVSP174,279-2,6971.5