EODData

List of Symbols for: INDEX

CodeNameHighLowCloseVolumeChange 
W0BS&P 600 Telecommunication Services4.3804.2204.27035.0M-0.1603.61 
W0BBS&P 600 Diversified Telcomm Services7.0506.7606.87032.34M-0.3104.32 
W0BDS&P 600 Wireless Telcomm Services71.8669.5369.862.66M-1.432.01 
W0HBS&P 600 Telcomm Services [Sector]3.1003.0003.02059.53M-0.0802.58 
W2BS&P 600 Energy [Industry Group]377.8366.5370.795.72M-6.21.65 
W2BBS&P 600 Energy Equipment & Services153.2147.3150.658.82M-1.81.15 
W2BDS&P 600 Oil498.6484.7487.536.9M-10.62.13 
W2HBS&P 600 Energy [Sector]377.8366.4370.795.72M-6.21.65 
W3BS&P 600 Materials [Industry Group]989.6961.5967.750.41M-24.82.49 
W3BBS&P 600 Chemicals [Industry]400.5385.7388.936.68M-10.92.72 
W3BFS&P 600 Containers & Packaging494.9490.5492.57.44M-1.30.26 
W3BHS&P 600 Metals & Mining [Industry]1,1921,1631,1686.02M-342.81 
W3BJS&P 600 Paper & Forest Products472.7461.8463.9261.7K-10.02.11 
W3HBS&P 600 Materials [Sector]991.7961.5967.750.41M-24.82.49 
W4BS&P 600 Capital Goods [Industry Group]3,8593,8043,84345.76M110.30 
W4BBS&P 600 Aerospace & Defense [Industry]2,5172,3972,4872.03M261.08 
W4BDS&P 600 Building Products [Industry]5,1155,0415,0809.61M-20.04 
W4BFS&P 600 Construction & Engineering2,9162,8262,9044.37M471.64 
W4BHS&P 600 Electrical Equipment [Industry]10,62310,17710,3708.95M-3142.94 
W4BLS&P 600 Machinery [Industry]2,6092,5792,59015.11M70.28 
W4BNS&P 600 Trading Companies & Distributors1,8041,7831,7965.7M80.43 
W4DS&P 600 Commercial &1,1101,0981,10333.6M20.19 
W4DBS&P 600 Commercial Services & Supplies827.4817.7821.611.83M4.50.54 
W4DDS&P 600 Professional Services [Industry]544.6535.7538.521.77M-1.90.36 
W4FS&P 600 Transportation [Industry Group]2,1992,1542,16344.59M-301.35 
W4FBS&P 600 Air Freight & Logistics1,1631,1081,1202.71M-322.81 
W4FDS&P 600 Airlines [Industry]561.1545.3551.526.02M-2.20.40 
W4FHS&P 600 Road & Rail [Industry]3,1503,0653,08315.5M-411.30 
W4HBS&P 600 Industrials [Sector]2,8612,8252,846123.95M30.11 
W5BS&P 600 Automobiles & Components365.1357.4359.620.48M-0.70.20 
W5BBS&P 600 Auto Components [Industry]202.5198.1199.420.11M-0.20.12 
W5BDS&P 600 Automobiles [Industry]282.3274.4277.9366.7K-4.71.65 
W5CDS&P 600 Consumer Discretionary [Sector]1,0591,0401,044157.96M-121.13 
W5DS&P 600 Consumer Durables & Apparel1,1051,0921,09851.97M-50.45 
W5DBS&P 600 Household Durables [Industry]1,1181,1001,11219.42M60.55 
W5DDS&P 600 Leisure Equipment & Products297.7292.3293.33.43M-4.31.45 
W5DFS&P 600 Textiles874.9845.6850.529.11M-33.63.80 
W5FS&P 600 Consumer Services [Industry1,2191,1921,19750.44M-161.33 
W5FBS&P 600 Hotels Restaurants & Leisure1,1731,1401,14645.96M-262.22 
W5FDS&P 600 Diversified Consumer Services208.0204.4205.44.48M1.20.59 
W5JS&P 600 Retailing [Industry Group]952.2925.0930.035.07M-18.71.97 
W5JB116.5112.9115.52.37M-0.10.06 
W5JFS&P 600 Multiline Retail [Industry]92.8789.3991.249.37M1.061.18 
W5JHS&P 600 Specialty Retail [Industry]1020.6984.6989.723.33M-27.32.69 
W6BS&P 600 Food & Staples Retailing1,1881,1691,1834.09M191.66 
W6BBS&P 600 Food & Staples Retailing1,1881,1691,1834.09M191.66 
W6DS&P 600 Food Beverage & Tobacco2,3122,2632,2708.31M-311.36 
W6DBS&P 600 Beverages [Ind]91.1089.0689.48246.2K-0.610.68 
W6DDS&P 600 Food Products [Industry]2,0281,9811,9877.92M-301.51 
W6DFS&P 600 Tobacco [Industry]33.5332.9133.13151.2K-0.050.15 
W6FS&P 600 Household & Personal Products2,6472,5572,6266.64M381.48 
W6FBS&P 600 Household Products [Industry]253.1242.1251.15.81M4.41.80 
W6FDS&P 600 Personal Products [Industry]5,7705,6555,712830.7K310.55 
W6HBS&P 600 Consumer Staples [Sector]2,4402,4072,42319.05M70.29 
W7BS&P 600 Health Care Equipment & Services1,9041,8661,87045.82M-180.95 
W7BBS&P 600 Health Care Equipment & Supplies3,9313,8623,87418.72M-571.44 
W7BDS&P 600 Health Care Providers & Services1,5981,5571,56017.6M-40.24 
W7BFS&P 600 Health Care Technology61.2459.3759.729.51M-0.450.75 
W7DS&P 600 Pharmaceuticals4,0783,8983,91552.5M-1122.79 
W7DBS&P 600 Biotechnology [Industry]2,6352,4982,50931.8M-923.53 
W7DDS&P 600 Pharmaceuticals [Industry]12,59012,20612,27514.68M-1050.85 
W7DFS&P 600 Life Sciences Tools & Services54.7049.9450.656.01M-4.147.56 
W7HBS&P 600 Health Care [Sector]3,1803,0743,08598.32M-611.94 
W8BS&P 600 Banks [Industry Group]739.0724.6731.541.58M0.60.08 
W8BBS&P 600 Commercial Banks [Industry]805.1789.5796.941.58M0.60.08 
W8DS&P 600 Diversified Financials [Industry6,4866,3546,37275.66M-731.13 
W8DBS&P 600 Diversified Financial Services225.9221.9223.30-1.30.57 
W8DDS&P 600 Consumer Finance [Industry]5,9115,7325,8798.2M881.52 
W8DFS&P 600 Capital Markets [Industry]699.5673.6675.517.56M-14.42.08 
W8FS&P 600 Insurance [Industry Group]1,1471,1281,13412.99M90.79 
W8FBS&P 600 Insurance [Industry]1,1471,1281,13412.99M90.79 
W8HBS&P 600 Financials [Sector]1,3511,3311,336130.22M-40.30 
W9BS&P 600 Software & Services [Industry2,4832,3882,394151.61M-361.50 
W9BDS&P 600 IT Services [Industry]967.7927.2941.97.54M0.40.04 
W9BFS&P 600 Software [Industry]2,2682,1772,182144.07M-381.71 
W9DS&P 600 Technology Hardware & Equipment1013.3991.3998.638.63M-37.33.60 
W9DBS&P 600 Communications Equipment195.6187.4190.713.64M-2.41.26 
W9DDS&P 600 Computers & Peripherals43.7141.6043.011.42M-1.543.46 
W9DFS&P 600 Electronic Equipment1,3061,2831,28823.57M-604.46 
W9FS&P 600 Semiconductors & Equipment2,2122,0892,19140.13M773.64 
W9FBS&P 600 Semiconductor & Semiconductor2,2122,0892,19140.13M773.64 
W9HBS&P 600 Information Technology [Sector]1,5901,5421,563230.38M-100.62 
WABBS&P 600 Oil & Gas Drilling [Sub Ind]8.2407.9308.07028.21M-0.2202.65 
WABDS&P 600 Oil & Gas Equipment & Services189.1181.3186.030.61M-1.00.56 
WADDS&P 600 Oil & Gas Exploration &211.8205.0207.227.64M-5.92.79 
WADHS&P 600 Oil & Gas Storage &298.8292.4294.90-1.20.42 
WADJS&P 600 Coal & Consumable Fuels [Sub44.4441.8942.314.45M-1.313.00 
WBBBS&P 600 Commodity Chemicals [Sub Ind]4.8804.7304.830319.7K0.0300.63 
WBBDS&P 600 Diversified Chemicals [Sub Ind]127.8117.2119.83.22M-7.45.85 
WBBFS&P 600 Fertilizers & Ag Chemicals [Sub36.3530.1032.9321.19M-8.0019.55 
WBBJS&P 600 Specialty Chemicals [Sub Ind]968.5933.5940.711.96M-20.42.13 
WBFBS&P 600 Metal & Glass Containers [Sub576.2561.0567.41.5M-4.80.84 
WBHBS&P 600 Aluminum [Sub Ind]269.3258.9261.02.24M-8.43.11 
WBHDS&P 600 Diversified Metals & Mining [Sub2,1222,0302,047197.1K-813.83 
WBHJS&P 600 Steel [Sub Ind]589.4574.9582.93.59M-14.02.35 
WBJDS&P 600 Paper Products [Sub Ind]223.0217.8218.8261.7K-4.72.11 
WCBBS&P 600 Aerospace & Defense [Sub Ind]2,5172,3972,4872.03M261.08 
WCDBS&P 600 Building Products [Sub Ind]5,1155,0415,0809.61M-20.04 
WCFBS&P 600 Construction & Engineering [Sub2,9162,8262,9044.37M471.64 
WCHBS&P 600 Electrical Components &17,96717,21317,5408.95M-5312.94 
WCLBS&P 600 Construction & Farm Machinery &1,8291,7941,8182.02M211.17 
WCLDS&P 600 Industrial Machinery [Sub Ind]2,4912,4632,47512.24M30.12 
WCNBS&P 600 Trading Companies & Distributors1,8041,7831,7965.7M80.43 
WDBBS&P 600 Commercial Printing [Sub Ind]110.7108.4109.61.01M0.50.41 
WDBJS&P 600 Environmental & Facilities535.7524.3531.42.03M4.60.87 
WDBLS&P 600 Office Services & Supplies [Sub200.4195.9199.23.11M3.01.53 
WDBNS&P 600 Diversified Support Services270.9266.2266.53.68M-0.40.16 
WDBPS&P 600 -Security & Alarm Services315.3305.7308.60-2.00.64 
WDDBS&P 600 Human Resource &278.6270.0273.111.72M-1.70.62 
WDDDS&P 600 Research & Consulting Services437.8421.3429.57.84M0.70.16 
WEBBS&P 600 Air Freight & Logistics [Sub1,1631,1081,1202.71M-322.81 
WEDBS&P 600 Airlines [Sub Ind]561.1545.3551.526.02M-2.20.40 
WFBBS&P 600 Auto Parts & Equipment [Sub Ind]187.0183.0184.220.11M-0.20.12 
WFDBS&P 600 Automobile Manufacturers [Sub282.3274.4277.9366.7K-4.71.65 
WGBBS&P 600 Consumer Electronics [Sub Ind]46.5743.2046.573.63M2.816.42 
WGBDS&P 600 Home Furnishings [Sub Ind]383.5377.0381.82.87M-0.20.05 
WGBFS&P 600 Homebuilding [Sub Ind]2,4752,4322,4535.85M130.51 
WGBJS&P 600 Housewares & Specialties [Sub48.6846.5247.630-0.631.31 
WGDBS&P 600 Leisure Products [Sub Ind]309.8304.2305.23.43M-4.51.45 
WGFBS&P 600 Apparel307.9300.4302.123.02M-6.32.06 
WGFDS&P 600 Footwear [Sub Ind]3,0012,8252,8546.09M-2237.24 
WHBBS&P 600 Casinos & Gaming [Sub Ind]1,6601,6171,62514.27M-714.20 
WHBDS&P 600 Hotels35.3033.7434.090-1.093.10 
WHBHS&P 600 Restaurants [Sub Ind]1,7551,6991,71314.65M-90.50 
WHDBS&P 600 Education Services [Sub Ind]92.8690.9291.452.55M0.670.74 
WHDDS&P 600 Specialized Consumer Services36.2035.6835.831.92M0.110.31 
WIG127,214124,142124,6860-2,8982.27 
WIGT3,4503,3573,3710-862.49 
WILS68,81267,78367,9330-8791.28 
WJBB116.5112.9115.52.37M-0.10.06 
WJHBS&P 600 Apparel Retail [Sub Ind]594.3565.5573.110.03M-8.51.47 
WJHHS&P 600 Specialty Stores [Sub Ind]671.6653.0662.96.91M-13.01.92 
WJHJS&P 600 Automotive Retail [Sub Ind]725.3696.6697.66.39M-32.04.38 
WKBDS&P 600 Food Distributors [Sub Ind]635.7623.9627.91.79M10.51.70 
WKBFS&P 600 Food Retail [Sub Ind]46.7544.7245.852.03M-0.290.63 
WLDBS&P 600 Agricultural Products [Sub Ind]186.2182.6184.2271.0K2.01.08 
WLDFS&P 600 Packaged Foods & Meats [Sub Ind]1,1561,1261,1307.65M-201.75 
WLFBS&P 600 Tobacco [Sub Ind]33.5332.9133.13151.2K-0.050.15 
WMBBS&P 600 Household Products [Sub Ind]253.1242.1251.15.81M4.41.80 
WMDBS&P 600 Personal Products [Sub Ind]5,7705,6555,712830.7K310.55 
WNBBS&P 600 Health Care Equipment [Sub Ind]3,8253,7583,77011.17M-751.94 
WNBDS&P 600 Health Care Supplies [Sub Ind]2,8592,7972,8057.55M-100.35 
WNDBS&P 600 Health Care Distributors [Sub249.8235.4244.51.37M10.74.59 
WNDCS&P 600 Health Care Services [Sub Ind]1,3191,2711,2747.9M-171.31 
WNDDS&P 600 Health Care Facilities [Sub Ind]106.1103.3105.76.88M2.42.33 
WNDFS&P 600 Managed Health Care [Sub Ind]141.9131.7131.90-5.13.74 
WNFBS&P 600 Health Care Technology [Sub Ind]61.2459.3759.729.51M-0.450.75 
WOBBS&P 600 Biotechnology [Sub Ind]2,6352,4982,50931.8M-923.53 
WODBS&P 600 Pharmaceuticals [Sub Ind]12,59012,20612,27514.68M-1050.85 
WOFBS&P 600 Life Sciences Tools & Services54.7049.9450.656.01M-4.147.56 
WPBCS&P 600 Regional Banks [Sub Ind]181.1177.6179.341.58M0.10.07 
WQBHS&P 600 Specialized Finance [Sub Ind]118.7115.3115.71.27M-2.31.95 
WQDBS&P 600 Consumer Finance [Sub Ind]5,9115,7325,8798.2M881.52 
WQFBS&P 600 Asset Management & Custody Banks147.7140.8141.68.04M-5.33.58 
WQFDS&P 600 Investment Banking & Brokerage1019.7973.8977.88.39M-17.01.71 
WRBBS&P 600 Insurance Brokers [Sub Ind]99.7395.9396.810-1.481.51 
WRBDS&P 600 Life & Health Insurance [Sub234.7227.3227.77.93M-4.92.11 
WRBFS&P 600-Multi-Line Insurance [Sub Ind]303.9290.5300.7455.6K9.63.31 
WRBHS&P 600 Property & Casualty Insurance1,5161,4761,5053.41M342.31 
WTDBS&P 600 IT Consulting & Other Services279.5270.8273.34.27M-2.20.81 
WTFBS&P 600 Application Software [Sub Ind]2,3692,2622,267135.94M-522.23 
WTFDS&P 600 Systems Software [Sub Ind]3,0923,0163,0528.13M311.03 
WUBDS&P 600 Communications Equipment [Sub97.0292.9694.5913.64M-1.201.25 
WUFBS&P 600 Electronic Equipment &1,3691,3311,34115.21M-1298.79 
WUFCS&P 600 Electronic Components [Sub Ind]327.1315.0323.74.44M0.20.05 
WUFDS&P 600 Electronic Manufacturing2,3782,3102,3372.15M-60.25 
WUFFS&P 600 Technology Distributors [Sub919.5880.4899.01.76M-16.71.83 
WVBBS&P 600 Semiconductor Equipment [Sub995.6957.0984.829.86M22.12.29 
WVBDS&P 600 Semiconductors [Sub Ind]2,8852,6372,83010.27M1324.90 
WWBBS&P 600 Alternative Carriers [Sub Ind]118.3112.4114.430.39M-6.35.21 
WWBDS&P 600 Integrated3.5603.4703.5401.95M-0.0100.28 
WWDBS&P 600 Wireless71.8669.5369.862.66M-1.432.01 
WXBBS&P 600 Electric Utilities [Sub Ind]133.4131.4133.24.06M1.20.89 
WXDBS&P 600 Gas Utilities [Sub Ind]900.9880.9881.73.98M-11.41.27 
WXFBS&P 600 Multi-Utilities [Sub Ind]208.3206.4206.9758.5K1.30.63 
WXHBS&P 600 Water Utilities [Sub Ind]2,9962,9562,966945.7K170.56 
WYBS&P 600 Utilities [Industry Group]1,1321,1191,12311.05M20.20 
WYBBS&P 600 Electric Utilities [Industry]133.4131.4133.24.06M1.20.89 
WYBDS&P 600 Gas Utilities [Industry]900.9880.9881.73.98M-11.41.27 
WYBFS&P 600 Multi Utilities [Industry]208.3206.4206.9758.5K1.30.63 
WYBHS&P 600 Water Utilities [Industry]2,9962,9562,966945.7K170.56 
WYHBS&P 600 Utilities [Sector]1,1321,1191,12311.05M20.20 

MEMBER LOGIN

216.73.216.156
United States

GLOBAL INDICES

CodeLastChange
COMP22,905-3511.5
DJI48,909-5931.2
SP5006,798-841.2
INDS12,601-1401.1
CAC8,238-240.3
DAX24,491-1120.5
NKY53,818-4750.9
HSI26,885380.1
OBX1,69540.2
AORD9,155-500.5
TWII31,801-4891.5
JKSE8,104-430.5
STI4,976100.2
ATX5,637-1111.9
NZD13,444-230.2
BEL5,525-200.4
BVSP182,1274190.2