EODData

List of Symbols for: INDEX

CodeNameHighLowCloseVolumeChange 
W0BS&P 600 Telecommunication Services4.5104.4104.45020.37M0.0601.37 
W0BBS&P 600 Diversified Telcomm Services7.5907.4007.48017.82M0.1101.49 
W0BDS&P 600 Wireless Telcomm Services65.3464.1364.602.55M0.671.05 
W0HBS&P 600 Telcomm Services [Sector]3.2703.2303.24039.25M0.0000.00 
W2BS&P 600 Energy [Industry Group]320.7315.2315.654.37M0.80.26 
W2BBS&P 600 Energy Equipment & Services120.4118.3118.426.69M0.00.03 
W2BDS&P 600 Oil454.4446.0447.327.68M2.00.45 
W2HBS&P 600 Energy [Sector]320.8314.6315.654.37M0.80.26 
W3BS&P 600 Materials [Industry Group]812.4792.0804.149.02M10.91.37 
W3BBS&P 600 Chemicals [Industry]334.2327.1330.716.71M2.20.68 
W3BFS&P 600 Containers & Packaging480.8475.5476.67.37M0.00.01 
W3BHS&P 600 Metals & Mining [Industry]906.5869.7896.124.52M28.73.31 
W3BJS&P 600 Paper & Forest Products455.0445.1446.8414.9K-1.60.35 
W3HBS&P 600 Materials [Sector]812.4792.0804.149.02M10.91.37 
W4BS&P 600 Capital Goods [Industry Group]3,4203,3543,38051.3M190.56 
W4BBS&P 600 Aerospace & Defense [Industry]1,9091,8761,8851.56M50.25 
W4BDS&P 600 Building Products [Industry]4,7884,6764,72913.46M380.82 
W4BFS&P 600 Construction & Engineering2,6642,5862,6289.92M542.11 
W4BHS&P 600 Electrical Equipment [Industry]7,7877,4737,6906.48M2042.73 
W4BLS&P 600 Machinery [Industry]2,3562,3242,32614.06M-80.36 
W4BNS&P 600 Trading Companies & Distributors1,5471,5281,5365.82M30.22 
W4DS&P 600 Commercial &1,0119991,00129.44M-10.06 
W4DBS&P 600 Commercial Services & Supplies733.0720.8724.719.1M1.80.25 
W4DDS&P 600 Professional Services [Industry]516.1509.2509.210.34M-2.50.49 
W4FS&P 600 Transportation [Industry Group]1,6711,6281,65129.95M211.28 
W4FBS&P 600 Air Freight & Logistics864.9842.4855.71.43M13.21.57 
W4FDS&P 600 Airlines [Industry]486.1467.2480.016.74M14.03.00 
W4FHS&P 600 Road & Rail [Industry]2,2502,1992,21711.43M50.23 
W4HBS&P 600 Industrials [Sector]2,5192,4712,491110.69M130.51 
W5BS&P 600 Automobiles & Components299.9295.9295.913.94M-1.90.64 
W5BBS&P 600 Auto Components [Industry]166.8164.5164.512.31M-1.10.68 
W5BDS&P 600 Automobiles [Industry]210.0203.5206.51.64M1.10.53 
W5CDS&P 600 Consumer Discretionary [Sector]989.4966.5980.0177.71M12.81.32 
W5DS&P 600 Consumer Durables & Apparel1,0551,0271,04454.76M131.26 
W5DBS&P 600 Household Durables [Industry]1,0661,0371,05520.71M121.15 
W5DDS&P 600 Leisure Equipment & Products252.6241.1249.25.87M8.53.54 
W5DFS&P 600 Textiles864.4846.8856.128.18M7.00.82 
W5FS&P 600 Consumer Services [Industry1,1501,1251,14049.44M171.52 
W5FBS&P 600 Hotels Restaurants & Leisure1,1411,1131,13143.76M201.77 
W5FDS&P 600 Diversified Consumer Services182.9179.8181.15.68M1.70.95 
W5JS&P 600 Retailing [Industry Group]908.6888.7899.759.56M20.12.29 
W5JFS&P 600 Multiline Retail [Industry]101.4197.6299.7321.79M2.542.61 
W5JHS&P 600 Specialty Retail [Industry]970.2949.4960.337.77M21.02.23 
W6BS&P 600 Food & Staples Retailing1,0681,0541,0564.34M10.07 
W6BBS&P 600 Food & Staples Retailing1,0681,0541,0564.34M10.07 
W6DS&P 600 Food Beverage & Tobacco2,2372,2072,2147.03M00.02 
W6DBS&P 600 Beverages [Ind]85.0583.4484.70666.7K0.871.04 
W6DDS&P 600 Food Products [Industry]1,9771,9501,9546.07M-10.03 
W6DFS&P 600 Tobacco [Industry]30.1829.6929.70290.7K-0.130.44 
W6FS&P 600 Household & Personal Products2,2622,2162,2445.13M251.14 
W6FBS&P 600 Household Products [Industry]219.1214.2217.13.96M2.51.17 
W6FDS&P 600 Personal Products [Industry]4,7544,6674,7131.17M491.06 
W6HBS&P 600 Consumer Staples [Sector]2,2452,2142,22616.5M70.32 
W7BS&P 600 Health Care Equipment & Services2,0472,0262,02640.23M-90.45 
W7BBS&P 600 Health Care Equipment & Supplies4,1044,0604,06018.7M-260.64 
W7BDS&P 600 Health Care Providers & Services1,7091,6901,69016.94M-50.29 
W7BFS&P 600 Health Care Technology85.8984.6785.064.59M0.000.00 
W7DS&P 600 Pharmaceuticals4,2454,0954,19649.78M892.16 
W7DBS&P 600 Biotechnology [Industry]2,6652,5302,62933.66M883.47 
W7DDS&P 600 Pharmaceuticals [Industry]13,70513,51113,59111.46M720.53 
W7DFS&P 600 Life Sciences Tools & Services59.9657.8957.964.66M-1.692.83 
W7HBS&P 600 Health Care [Sector]3,3583,2883,32590.01M250.77 
W8BS&P 600 Banks [Industry Group]651.1643.9643.939.19M-4.60.71 
W8BBS&P 600 Commercial Banks [Industry]709.4701.5701.539.19M-5.00.71 
W8DS&P 600 Diversified Financials [Industry6,1516,0476,07862.52M300.50 
W8DBS&P 600 Diversified Financial Services214.1210.4211.300.70.31 
W8DDS&P 600 Consumer Finance [Industry]5,3795,2715,3164.65M340.64 
W8DFS&P 600 Capital Markets [Industry]652.3641.6644.513.59M2.80.43 
W8FS&P 600 Insurance [Industry Group]1,1691,1571,15713.2M20.18 
W8FBS&P 600 Insurance [Industry]1,1691,1571,15713.2M20.18 
W8HBS&P 600 Financials [Sector]1,2501,2351,236114.91M-10.11 
W9BS&P 600 Software & Services [Industry2,7562,7162,724142.36M60.22 
W9BDS&P 600 IT Services [Industry]827.4803.6812.74.66M2.70.33 
W9BFS&P 600 Software [Industry]2,5982,5602,567137.7M50.20 
W9DS&P 600 Technology Hardware & Equipment964.3936.9948.773.33M0.80.09 
W9DBS&P 600 Communications Equipment179.8173.7176.912.12M3.52.01 
W9DDS&P 600 Computers & Peripherals58.9253.7355.7143.98M-1.402.45 
W9DFS&P 600 Electronic Equipment1,2491,2271,23217.23M90.71 
W9FS&P 600 Semiconductors & Equipment1,7851,7441,76226.53M261.47 
W9FBS&P 600 Semiconductor & Semiconductor1,7851,7441,76226.53M261.47 
W9HBS&P 600 Information Technology [Sector]1,5061,4761,486242.22M60.43 
WABBS&P 600 Oil & Gas Drilling [Sub Ind]6.4306.3206.32010.4M-0.0100.16 
WABDS&P 600 Oil & Gas Equipment & Services148.9146.2146.516.29M0.10.08 
WADDS&P 600 Oil & Gas Exploration &196.1192.1192.619.58M1.10.60 
WADHS&P 600 Oil & Gas Storage &259.3254.1254.10-0.80.30 
WADJS&P 600 Coal & Consumable Fuels [Sub36.5735.3135.792.9M0.330.93 
WBBBS&P 600 Commodity Chemicals [Sub Ind]4.8504.7304.800899.1K0.0300.63 
WBBDS&P 600 Diversified Chemicals [Sub Ind]89.5786.9588.442.42M1.061.21 
WBBFS&P 600 Fertilizers & Ag Chemicals [Sub34.0232.1933.614.2M1.283.96 
WBBJS&P 600 Specialty Chemicals [Sub Ind]800.6784.6791.89.18M4.10.52 
WBFBS&P 600 Metal & Glass Containers [Sub465.9452.1464.55.03M11.12.44 
WBHBS&P 600 Aluminum [Sub Ind]175.4172.4174.21.6M1.40.81 
WBHDS&P 600 Diversified Metals & Mining [Sub1,7301,6581,695194.5K10.04 
WBHJS&P 600 Steel [Sub Ind]496.5488.1491.23.05M5.91.22 
WBJDS&P 600 Paper Products [Sub Ind]214.6210.0210.7414.9K-0.70.35 
WCBBS&P 600 Aerospace & Defense [Sub Ind]1,9091,8761,8851.56M50.25 
WCDBS&P 600 Building Products [Sub Ind]4,7884,6764,72913.46M380.82 
WCFBS&P 600 Construction & Engineering [Sub2,6642,5862,6289.92M542.11 
WCHBS&P 600 Electrical Components &13,17012,63913,0066.48M3452.73 
WCLBS&P 600 Construction & Farm Machinery &1,7201,6801,6981.82M130.77 
WCLDS&P 600 Industrial Machinery [Sub Ind]2,2422,2132,21311.2M-110.50 
WCNBS&P 600 Trading Companies & Distributors1,5471,5281,5365.82M30.22 
WDBBS&P 600 Commercial Printing [Sub Ind]94.1692.1092.10768.1K-0.780.84 
WDBJS&P 600 Environmental & Facilities506.1499.0501.63.55M0.20.04 
WDBLS&P 600 Office Services & Supplies [Sub164.5162.1162.65.94M-0.30.17 
WDBNS&P 600 Diversified Support Services239.6233.5237.45.5M2.91.25 
WDBPS&P 600 -Security & Alarm Services308.4302.8303.601.00.32 
WDDBS&P 600 Human Resource &259.5256.5256.74.24M-1.20.46 
WDDDS&P 600 Research & Consulting Services373.2352.1353.74.04M-8.12.23 
WEBBS&P 600 Air Freight & Logistics [Sub864.9842.4855.71.43M13.21.57 
WEDBS&P 600 Airlines [Sub Ind]486.1467.2480.016.74M14.03.00 
WFBBS&P 600 Auto Parts & Equipment [Sub Ind]154.1152.0152.012.31M-1.00.68 
WFDBS&P 600 Automobile Manufacturers [Sub210.0203.5206.51.64M1.10.53 
WGBBS&P 600 Consumer Electronics [Sub Ind]53.0451.5252.401.86M0.430.83 
WGBDS&P 600 Home Furnishings [Sub Ind]324.4316.6320.63.01M2.90.90 
WGBFS&P 600 Homebuilding [Sub Ind]2,4052,3392,3805.29M261.12 
WGBHS&P 600 Household Appliances [Sub Ind]114.2109.9113.6930.3K1.21.06 
WGBJS&P 600 Housewares & Specialties [Sub38.3636.0437.6201.062.90 
WGDBS&P 600 Leisure Products [Sub Ind]262.9250.9259.35.87M8.93.55 
WGFBS&P 600 Apparel296.0290.2293.126.11M2.20.75 
WGFDS&P 600 Footwear [Sub Ind]3,1623,0883,1272.07M300.97 
WHBBS&P 600 Casinos & Gaming [Sub Ind]1,7541,6981,73713.67M392.31 
WHBDS&P 600 Hotels42.1340.8541.230-0.781.86 
WHBHS&P 600 Restaurants [Sub Ind]1,6291,5911,60915.1M251.55 
WHDBS&P 600 Education Services [Sub Ind]78.7877.1978.102.91M1.251.63 
WHDDS&P 600 Specialized Consumer Services34.2133.5733.642.77M-0.090.27 
WIG111,678110,325111,67801,2621.14 
WIGT3,0042,9603,0040371.24 
WILS68,17067,49767,95804600.68 
WJHBS&P 600 Apparel Retail [Sub Ind]542.4528.5537.422.46M20.74.01 
WJHHS&P 600 Specialty Stores [Sub Ind]662.9637.6655.27.5M17.32.71 
WJHJS&P 600 Automotive Retail [Sub Ind]706.0692.7693.47.81M2.10.30 
WKBDS&P 600 Food Distributors [Sub Ind]574.2565.0565.41.98M3.70.66 
WKBFS&P 600 Food Retail [Sub Ind]51.9351.1351.702.06M0.430.84 
WLDBS&P 600 Agricultural Products [Sub Ind]170.8164.8168.6410.8K3.11.86 
WLDFS&P 600 Packaged Foods & Meats [Sub Ind]1,1321,1171,1185.66M-20.21 
WLFBS&P 600 Tobacco [Sub Ind]30.1829.6929.70290.7K-0.130.44 
WMBBS&P 600 Household Products [Sub Ind]219.1214.2217.13.96M2.51.17 
WMDBS&P 600 Personal Products [Sub Ind]4,7544,6674,7131.17M491.06 
WNBBS&P 600 Health Care Equipment [Sub Ind]4,1194,0714,07111.61M-160.38 
WNBDS&P 600 Health Care Supplies [Sub Ind]2,7752,7422,7477.09M-351.25 
WNDBS&P 600 Health Care Distributors [Sub229.2223.7224.01.17M-1.60.72 
WNDCS&P 600 Health Care Services [Sub Ind]1,4711,4521,4538.46M-50.31 
WNDDS&P 600 Health Care Facilities [Sub Ind]102.3100.7100.76.02M-0.20.20 
WNDFS&P 600 Managed Health Care [Sub Ind]163.4160.0160.70-0.40.26 
WNFBS&P 600 Health Care Technology [Sub Ind]85.8984.6785.064.59M0.000.00 
WOBBS&P 600 Biotechnology [Sub Ind]2,6652,5302,62933.66M883.47 
WODBS&P 600 Pharmaceuticals [Sub Ind]13,70513,51113,59111.46M720.53 
WOFBS&P 600 Life Sciences Tools & Services59.9657.8957.964.66M-1.692.83 
WPBCS&P 600 Regional Banks [Sub Ind]159.6157.8157.839.19M-1.10.70 
WQBHS&P 600 Specialized Finance [Sub Ind]113.6110.7111.71.44M1.21.05 
WQDBS&P 600 Consumer Finance [Sub Ind]5,3795,2715,3164.65M340.64 
WQFBS&P 600 Asset Management & Custody Banks136.9134.9135.35.27M0.50.34 
WQFDS&P 600 Investment Banking & Brokerage932.0910.6916.47.35M5.30.58 
WRBBS&P 600 Insurance Brokers [Sub Ind]109.4106.6108.501.71.54 
WRBDS&P 600 Life & Health Insurance [Sub237.8233.6233.68.06M0.70.31 
WRBFS&P 600-Multi-Line Insurance [Sub Ind]312.4308.0310.2419.3K1.50.48 
WRBHS&P 600 Property & Casualty Insurance1,5301,5161,5163.59M00.02 
WTDBS&P 600 IT Consulting & Other Services267.8263.6265.62.77M0.40.15 
WTFBS&P 600 Application Software [Sub Ind]2,8042,7602,771132.69M100.36 
WTFDS&P 600 Systems Software [Sub Ind]2,9142,8772,8775.01M-230.80 
WUBDS&P 600 Communications Equipment [Sub89.1786.1587.7312.12M1.732.01 
WUFBS&P 600 Electronic Equipment &1,4471,4181,4289.13M130.95 
WUFCS&P 600 Electronic Components [Sub Ind]262.3255.4257.13.21M1.90.74 
WUFDS&P 600 Electronic Manufacturing1,9981,9571,9613.34M80.40 
WUFFS&P 600 Technology Distributors [Sub951.1934.9941.61.55M4.80.51 
WVBBS&P 600 Semiconductor Equipment [Sub718.2700.9707.515.6M5.30.76 
WVBDS&P 600 Semiconductors [Sub Ind]2,5292,4602,50010.92M502.05 
WWBBS&P 600 Alternative Carriers [Sub Ind]133.1129.4131.314.4M2.11.64 
WWBDS&P 600 Integrated3.0202.9502.9503.42M0.0100.34 
WWDBS&P 600 Wireless65.3464.1364.602.55M0.671.05 
WXBBS&P 600 Electric Utilities [Sub Ind]119.5117.4118.31.16M0.70.55 
WXDBS&P 600 Gas Utilities [Sub Ind]925.5911.2918.12.91M4.00.44 
WXFBS&P 600 Multi-Utilities [Sub Ind]203.4201.0202.31.22M0.90.42 
WXHBS&P 600 Water Utilities [Sub Ind]2,9392,9042,9102.46M00.00 
WYBS&P 600 Utilities [Industry Group]1,1001,0861,0919.38M30.28 
WYBBS&P 600 Electric Utilities [Industry]119.5117.4118.31.16M0.70.55 
WYBDS&P 600 Gas Utilities [Industry]925.5911.2918.12.91M4.00.44 
WYBFS&P 600 Multi Utilities [Industry]203.4201.0202.31.22M0.90.42 
WYBHS&P 600 Water Utilities [Industry]2,9392,9042,9102.46M00.00 
WYHBS&P 600 Utilities [Sector]1,1001,0861,0919.38M30.28 

MEMBER LOGIN

216.73.216.163
United States

GLOBAL INDICES

CodeLastChange
COMP23,0261540.7
DJI47,4273150.7
SP5006,813470.7
INDS12,3821311.1
CAC8,096710.9
DAX23,7262621.1
NKY49,5599001.8
HSI25,928340.1
OBX1,512110.7
AORD8,899750.9
TWII27,4104971.8
JKSE8,602800.9
STI4,502160.4
ATX5,001531.1
NZD13,562820.6
BEL5,031230.5
BVSP158,5552,6451.7