EODData

List of Symbols for: INDEX

CodeNameHighLowCloseVolumeChange 
W0BS&P 600 Telecommunication Services4.5604.4004.53018.92M0.1904.38 
W0BBS&P 600 Diversified Telcomm Services7.7007.3807.61015.45M0.2903.96 
W0BDS&P 600 Wireless Telcomm Services66.6764.3866.493.47M3.134.94 
W0HBS&P 600 Telcomm Services [Sector]3.3203.2303.29057.15M0.0802.49 
W2BS&P 600 Energy [Industry Group]442.9431.1438.182.92M-0.90.20 
W2BBS&P 600 Energy Equipment & Services176.8171.1175.241.08M2.61.52 
W2BDS&P 600 Oil593.7579.5584.841.84M-10.51.76 
W2HBS&P 600 Energy [Sector]443.0430.7438.182.92M-0.90.20 
W3BS&P 600 Materials [Industry Group]945.1920.4927.936.61M24.22.68 
W3BBS&P 600 Chemicals [Industry]388.7376.4382.319.39M13.13.54 
W3BFS&P 600 Containers & Packaging442.1439.1441.310.44M5.31.21 
W3BHS&P 600 Metals & Mining [Industry]1,1211,0801,0806.37M60.60 
W3BJS&P 600 Paper & Forest Products368.3349.6360.7409.4K14.34.12 
W3HBS&P 600 Materials [Sector]945.3920.1927.936.61M24.22.68 
W4BS&P 600 Capital Goods [Industry Group]3,6233,5423,55943.97M982.84 
W4BBS&P 600 Aerospace & Defense [Industry]2,3922,3272,3291.9M200.87 
W4BDS&P 600 Building Products [Industry]4,5314,4314,44411.92M1353.13 
W4BFS&P 600 Construction & Engineering2,9322,8352,8614.85M853.06 
W4BHS&P 600 Electrical Equipment [Industry]9,8939,4759,5698.2M3373.65 
W4BLS&P 600 Machinery [Industry]2,4562,4072,42011.46M692.94 
W4BNS&P 600 Trading Companies & Distributors1,6371,6041,6205.65M412.58 
W4DS&P 600 Commercial &964.4940.7956.538.83M25.22.71 
W4DBS&P 600 Commercial Services & Supplies759.8739.9752.419.24M23.33.19 
W4DDS&P 600 Professional Services [Industry]429.8419.7426.719.59M8.62.05 
W4FS&P 600 Transportation [Industry Group]1,8271,7801,79263.82M452.55 
W4FBS&P 600 Air Freight & Logistics775.2748.3748.31.58M12.31.68 
W4FDS&P 600 Airlines [Industry]470.4458.2462.434.98M20.24.56 
W4FHS&P 600 Road & Rail [Industry]2,5282,4612,47326.92M381.54 
W4HBS&P 600 Industrials [Sector]2,6122,5552,572146.62M692.78 
W5BS&P 600 Automobiles & Components306.4300.6302.211.34M10.33.52 
W5BBS&P 600 Auto Components [Industry]171.4168.1169.110.67M5.83.56 
W5BDS&P 600 Automobiles [Industry]198.6191.8194.6673.4K5.32.78 
W5CDS&P 600 Consumer Discretionary [Sector]967.0948.9952.4156.47M24.12.60 
W5DS&P 600 Consumer Durables & Apparel986.1963.6974.741.88M34.53.67 
W5DBS&P 600 Household Durables [Industry]971.2948.8958.622.86M33.83.65 
W5DDS&P 600 Leisure Equipment & Products276.5270.0271.23.13M7.72.91 
W5DFS&P 600 Textiles837.7809.0829.515.9M31.83.99 
W5FS&P 600 Consumer Services [Industry1,2201,1961,20361.94M262.19 
W5FBS&P 600 Hotels Restaurants & Leisure1,1741,1471,14945.22M201.78 
W5FDS&P 600 Diversified Consumer Services208.0202.7205.716.72M5.52.76 
W5JS&P 600 Retailing [Industry Group]842.5823.9824.941.31M13.91.72 
W5JB98.5995.8096.812.69M1.791.88 
W5JFS&P 600 Multiline Retail [Industry]84.4481.7782.488.53M0.570.70 
W5JHS&P 600 Specialty Retail [Industry]903.2882.5883.530.08M15.91.84 
W6BS&P 600 Food & Staples Retailing1,1321,1131,1218.08M302.79 
W6BBS&P 600 Food & Staples Retailing1,1321,1131,1218.08M302.79 
W6DS&P 600 Food Beverage & Tobacco2,0902,0612,07712.58M180.89 
W6DBS&P 600 Beverages [Ind]88.6986.3586.40243.4K-0.210.24 
W6DDS&P 600 Food Products [Industry]1,8301,8041,82012.13M170.94 
W6DFS&P 600 Tobacco [Industry]29.2428.7428.95204.3K0.240.84 
W6FS&P 600 Household & Personal Products2,3642,3132,3213.98M341.47 
W6FBS&P 600 Household Products [Industry]222.2217.7219.02.93M3.81.77 
W6FDS&P 600 Personal Products [Industry]5,3975,2375,2371.05M350.67 
W6HBS&P 600 Consumer Staples [Sector]2,2372,2052,21824.63M341.54 
W7BS&P 600 Health Care Equipment & Services1,8061,7711,77952.3M281.58 
W7BBS&P 600 Health Care Equipment & Supplies3,5973,5293,54622.68M792.28 
W7BDS&P 600 Health Care Providers & Services1,5911,5571,56221.52M120.76 
W7BFS&P 600 Health Care Technology58.9357.2358.408.1M1.202.10 
W7DS&P 600 Pharmaceuticals3,6773,6113,61851.6M180.51 
W7DBS&P 600 Biotechnology [Industry]2,4482,4002,40326.53M110.44 
W7DDS&P 600 Pharmaceuticals [Industry]11,08510,87010,90021.85M460.42 
W7DFS&P 600 Life Sciences Tools & Services41.0039.9440.373.23M0.932.36 
W7HBS&P 600 Health Care [Sector]2,9362,8922,893103.91M301.06 
W8BS&P 600 Banks [Industry Group]672.1656.3656.743.07M11.71.81 
W8BBS&P 600 Commercial Banks [Industry]732.3715.1715.543.07M12.71.81 
W8DS&P 600 Diversified Financials [Industry6,1065,9686,00888.92M1031.74 
W8DBS&P 600 Diversified Financial Services214.9209.1211.604.42.12 
W8DDS&P 600 Consumer Finance [Industry]5,9355,7645,7913.76M1101.94 
W8DFS&P 600 Capital Markets [Industry]639.4626.8627.012.8M6.51.04 
W8FS&P 600 Insurance [Industry Group]1,0381,0191,02912.39M222.17 
W8FBS&P 600 Insurance [Industry]1,0381,0191,02912.39M222.17 
W8HBS&P 600 Financials [Sector]1,2461,2191,224144.38M221.83 
W9BS&P 600 Software & Services [Industry2,5922,5162,572106.43M863.46 
W9BDS&P 600 IT Services [Industry]1,1771,1171,1548.44M413.70 
W9BFS&P 600 Software [Industry]2,3142,2532,30097.98M763.41 
W9DS&P 600 Technology Hardware & Equipment1,0461,0081,03425.34M464.65 
W9DBS&P 600 Communications Equipment229.7219.3228.310.96M11.85.44 
W9DDS&P 600 Computers & Peripherals50.4947.8650.181.3M3.006.36 
W9DFS&P 600 Electronic Equipment1,2721,2301,25513.08M524.28 
W9FS&P 600 Semiconductors & Equipment2,2162,1512,16325.8M381.80 
W9FBS&P 600 Semiconductor & Semiconductor2,2162,1512,16325.8M381.80 
W9HBS&P 600 Information Technology [Sector]1,6341,5841,612157.56M533.41 
WABBS&P 600 Oil & Gas Drilling [Sub Ind]9.9909.7009.93017.68M0.1101.12 
WABDS&P 600 Oil & Gas Equipment & Services214.1206.7211.723.4M3.51.69 
WADDS&P 600 Oil & Gas Exploration &262.5255.0259.028.45M-3.11.18 
WADHS&P 600 Oil & Gas Storage &342.6331.6339.605.91.78 
WADJS&P 600 Coal & Consumable Fuels [Sub48.4946.6947.046.2M-2.164.39 
WBBBS&P 600 Commodity Chemicals [Sub Ind]5.3405.0905.290410.6K0.2905.80 
WBBDS&P 600 Diversified Chemicals [Sub Ind]135.2127.8131.23.15M5.74.52 
WBBFS&P 600 Fertilizers & Ag Chemicals [Sub35.0931.9734.285.45M2.758.72 
WBBJS&P 600 Specialty Chemicals [Sub Ind]927.3900.0911.110.39M27.33.09 
WBFBS&P 600 Metal & Glass Containers [Sub361.1347.7359.52.7M19.05.58 
WBHBS&P 600 Aluminum [Sub Ind]259.2242.0242.03.8M-3.61.45 
WBHDS&P 600 Diversified Metals & Mining [Sub1,9991,9061,936357.9K834.48 
WBHJS&P 600 Steel [Sub Ind]549.9532.5534.72.21M2.10.38 
WBJDS&P 600 Paper Products [Sub Ind]173.7164.9170.1409.4K6.74.13 
WCBBS&P 600 Aerospace & Defense [Sub Ind]2,3922,3272,3291.9M200.87 
WCDBS&P 600 Building Products [Sub Ind]4,5314,4314,44411.92M1353.13 
WCFBS&P 600 Construction & Engineering [Sub2,9322,8352,8614.85M853.06 
WCHBS&P 600 Electrical Components &16,73316,02516,1858.2M5703.65 
WCLBS&P 600 Construction & Farm Machinery &1,8031,7551,7701.43M553.19 
WCLDS&P 600 Industrial Machinery [Sub Ind]2,3442,2972,3098.84M632.79 
WCNBS&P 600 Trading Companies & Distributors1,6371,6041,6205.65M412.58 
WDBBS&P 600 Commercial Printing [Sub Ind]102.499.5101.2789.4K3.13.13 
WDBJS&P 600 Environmental & Facilities428.9413.9421.43.09M4.81.14 
WDBLS&P 600 Office Services & Supplies [Sub161.5154.8159.67.07M8.95.89 
WDBNS&P 600 Diversified Support Services293.9287.3290.74.31M8.42.98 
WDBPS&P 600 -Security & Alarm Services341.3327.1337.0012.03.70 
WDDBS&P 600 Human Resource &214.3206.4212.212.04M6.02.89 
WDDDS&P 600 Research & Consulting Services327.2319.1319.74.11M0.10.03 
WEBBS&P 600 Air Freight & Logistics [Sub775.2748.3748.31.58M12.31.68 
WEDBS&P 600 Airlines [Sub Ind]470.4458.2462.434.98M20.24.56 
WFBBS&P 600 Auto Parts & Equipment [Sub Ind]158.4155.3156.210.67M5.43.55 
WFDBS&P 600 Automobile Manufacturers [Sub198.6191.8194.6673.4K5.32.78 
WGBBS&P 600 Consumer Electronics [Sub Ind]38.7837.8638.221.07M1.323.58 
WGBDS&P 600 Home Furnishings [Sub Ind]308.6298.4305.13.85M15.25.25 
WGBFS&P 600 Homebuilding [Sub Ind]2,2082,1632,1778.11M653.07 
WGBJS&P 600 Housewares & Specialties [Sub38.6736.1437.7202.316.52 
WGDBS&P 600 Leisure Products [Sub Ind]287.8281.0282.23.13M8.02.91 
WGFBS&P 600 Apparel301.1290.5297.813.23M9.73.37 
WGFDS&P 600 Footwear [Sub Ind]2,7472,6352,7212.66M1385.36 
WHBBS&P 600 Casinos & Gaming [Sub Ind]1,8771,8271,82712.76M130.72 
WHBDS&P 600 Hotels45.1943.0744.4702.536.03 
WHBHS&P 600 Restaurants [Sub Ind]1,6131,5691,57314.05M241.57 
WHDBS&P 600 Education Services [Sub Ind]96.9993.9496.444.11M2.953.16 
WHDDS&P 600 Specialized Consumer Services34.7733.9734.0312.6M0.732.19 
WIG120,519115,306119,93206310.53 
WIGT3,2933,1353,2680200.62 
WILS0.00000.00000.000000.00000.00 
WJBB98.5995.8096.812.69M1.791.88 
WJHBS&P 600 Apparel Retail [Sub Ind]487.7471.2472.014.69M0.70.16 
WJHHS&P 600 Specialty Stores [Sub Ind]632.6620.6620.88.79M11.11.82 
WJHJS&P 600 Automotive Retail [Sub Ind]661.1642.5648.36.6M21.23.38 
WKBDS&P 600 Food Distributors [Sub Ind]626.1613.1614.71.41M9.91.64 
WKBFS&P 600 Food Retail [Sub Ind]30.4228.3230.406.43M3.1111.40 
WLDBS&P 600 Agricultural Products [Sub Ind]196.8186.8195.6639.0K10.05.38 
WLDFS&P 600 Packaged Foods & Meats [Sub Ind]1,0271,0121,01911.49M60.59 
WLFBS&P 600 Tobacco [Sub Ind]29.2428.7428.95204.3K0.240.84 
WMBBS&P 600 Household Products [Sub Ind]222.2217.7219.02.93M3.81.77 
WMDBS&P 600 Personal Products [Sub Ind]5,3975,2375,2371.05M350.67 
WNBBS&P 600 Health Care Equipment [Sub Ind]3,6063,5353,55113.68M712.03 
WNBDS&P 600 Health Care Supplies [Sub Ind]2,4392,3872,4079.0M682.90 
WNDBS&P 600 Health Care Distributors [Sub247.5235.0241.71.59M10.74.64 
WNDCS&P 600 Health Care Services [Sub Ind]1,2981,2571,2678.94M181.44 
WNDDS&P 600 Health Care Facilities [Sub Ind]115.3113.3114.36.48M2.21.94 
WNDFS&P 600 Managed Health Care [Sub Ind]109.6105.4106.30-2.82.59 
WNFBS&P 600 Health Care Technology [Sub Ind]58.9357.2358.408.1M1.202.10 
WOBBS&P 600 Biotechnology [Sub Ind]2,4482,4002,40326.53M110.44 
WODBS&P 600 Pharmaceuticals [Sub Ind]11,08510,87010,90021.85M460.42 
WOFBS&P 600 Life Sciences Tools & Services41.0039.9440.373.23M0.932.36 
WPBCS&P 600 Regional Banks [Sub Ind]164.7160.9161.043.07M2.91.82 
WQBHS&P 600 Specialized Finance [Sub Ind]121.2116.7119.7856.6K2.42.02 
WQDBS&P 600 Consumer Finance [Sub Ind]5,9355,7645,7913.76M1101.94 
WQFBS&P 600 Asset Management & Custody Banks128.8125.9126.54.45M1.41.08 
WQFDS&P 600 Investment Banking & Brokerage920.7895.8898.67.64M16.11.82 
WRBBS&P 600 Insurance Brokers [Sub Ind]68.2363.8667.1402.984.64 
WRBDS&P 600 Life & Health Insurance [Sub206.3200.6203.06.15M4.32.18 
WRBFS&P 600-Multi-Line Insurance [Sub Ind]286.9282.3284.3221.9K4.91.76 
WRBHS&P 600 Property & Casualty Insurance1,3901,3681,3824.77M271.99 
WTDBS&P 600 IT Consulting & Other Services240.7230.7237.15.81M7.33.17 
WTFBS&P 600 Application Software [Sub Ind]2,3962,3312,38091.32M823.58 
WTFDS&P 600 Systems Software [Sub Ind]3,2803,1843,2656.67M842.65 
WUBDS&P 600 Communications Equipment [Sub113.9108.8113.210.96M5.85.44 
WUFBS&P 600 Electronic Equipment &1,3671,3241,3518.73M523.97 
WUFCS&P 600 Electronic Components [Sub Ind]316.7306.0312.42.1M13.34.45 
WUFDS&P 600 Electronic Manufacturing2,2772,1852,2431.39M1195.62 
WUFFS&P 600 Technology Distributors [Sub817.2800.4802.9861.5K14.41.82 
WVBBS&P 600 Semiconductor Equipment [Sub1,0991,0621,06817.67M111.02 
WVBDS&P 600 Semiconductors [Sub Ind]2,6012,5222,5468.13M722.92 
WWBBS&P 600 Alternative Carriers [Sub Ind]129.6123.5128.213.57M5.14.12 
WWBDS&P 600 Integrated3.7803.6703.7201.88M0.1303.62 
WWDBS&P 600 Wireless66.6764.3866.493.47M3.134.94 
WXBBS&P 600 Electric Utilities [Sub Ind]124.7122.3123.83.9M2.92.38 
WXDBS&P 600 Gas Utilities [Sub Ind]888.3863.9882.43.13M18.42.12 
WXFBS&P 600 Multi-Utilities [Sub Ind]194.8190.3193.11.04M2.41.27 
WXHBS&P 600 Water Utilities [Sub Ind]3,0322,9783,0021.44M351.17 
WYBS&P 600 Utilities [Industry Group]1,1091,0861,10110.63M201.82 
WYBBS&P 600 Electric Utilities [Industry]124.7122.3123.83.9M2.92.38 
WYBDS&P 600 Gas Utilities [Industry]888.3863.9882.43.13M18.42.12 
WYBFS&P 600 Multi Utilities [Industry]194.8190.3193.11.04M2.41.27 
WYBHS&P 600 Water Utilities [Industry]3,0322,9783,0021.44M351.17 
WYHBS&P 600 Utilities [Sector]1,1091,0861,10110.63M201.82 

MEMBER LOGIN

216.73.216.157
United States

GLOBAL INDICES

CodeLastChange
COMP21,947-5332.4
DJI46,2086311.4
SP5006,581751.1
INDS11,961-3582.9
CAC7,726610.8
DAX22,6542741.2
NKY53,373-1,8673.4
HSI24,382-8953.5
OBX1,901-211.1
AORD8,553-760.9
TWII32,723-8212.4
JKSE7,107851.2
STI4,841-1082.2
ATX5,261661.3
NZD12,900-900.7
BEL4,940230.5
BVSP181,9325,7133.2