EODData

List of Symbols for: INDEX

CodeNameHighLowCloseVolumeChange 
X0BS&P 1500 Telecommunication Services158.6153.3158.4288.03M3.62.49 
X0BBS&P 1500 Diversifiedtelcomm Services138.9133.8138.7275.05M3.42.65 
X0BDS&P 1500 Wireless Telcomm Services653.1640.9653.112.97M10.31.66 
X0HBS&P 1500 Telcomm Services [Sector]469.7463.9467.6566.5M12.92.84 
X2BS&P 1500 Energy [Industry Group]783.7765.5782.4349.99M9.01.18 
X2BBS&P 1500 Energy Equipment & Services361.9354.1360.982.21M2.50.68 
X2BDS&P 1500 Oil897.3876.2895.8267.78M10.91.24 
X2HBS&P 1500 Energy [Sector]783.8765.4782.4349.99M9.01.18 
X3BS&P 1500 Materials [Industry Group]679.0665.9672.5340.81M0.30.04 
X3BBS&P 1500 Chemicals [Industry]860.3848.3858.3117.35M3.00.35 
X3BDS&P 1500 Construction Materials2,7052,6782,6987.94M130.48 
X3BFS&P 1500 Containers & Packaging320.6314.3320.350.44M-2.60.82 
X3BHS&P 1500 Metals & Mining [Industry]535.1507.6513.9163.83M-1.90.33 
X3BJS&P 1500 Paper & Forestproducts356.1345.4347.71.24M-6.01.66 
X3HBS&P 1500 Materials [Sector]679.2665.9672.5340.81M0.30.04 
X4BS&P 1500 Capital Goods [Industry Group]1,8781,8461,863261.71M180.96 
X4BBS&P 1500 Aerospace & Defense [Industry]2,8822,8472,87555.86M-20.07 
X4BDS&P 1500 Building Products [Industry]1,5271,5061,51844.72M442.98 
X4BFS&P 1500 Construction & Engineering1,2501,2151,22514.15M50.43 
X4BHS&P 1500 Electrical Equipment [Industry]3,2293,1283,15532.87M461.46 
X4BJS&P 1500 Industrialconglomerates618.4607.0611.911.34M18.93.16 
X4BLS&P 1500 Machinery [Industry]2,7222,6652,69379.31M481.80 
X4BNS&P 1500 Trading Companies &3,0853,0393,07323.46M-983.07 
X4DS&P 1500 Commercial & Professional812.7802.9812.798.06M-9.01.10 
X4DBS&P 1500 Commercial Services & Supplies991.6978.5991.638.43M-8.80.88 
X4DDS&P 1500 Professional Services345.0341.1345.059.63M-4.61.31 
X4FS&P 1500 Transportation [Industry Group]1,2181,2021,213182.52M252.10 
X4FBS&P 1500 Air Freight & Logistics852.9843.3852.419.25M17.82.14 
X4FDS&P 1500 Airlines [Industry]361.6349.9353.297.86M13.03.76 
X4FFS&P 1500 Marine [Industry]1,1121,0861,0931.8M-242.11 
X4FHS&P 1500 Road & Rail [Industry]3,0823,0403,07163.62M551.81 
X4HBS&P 1500 Industrials [Sector]1,5481,5241,539542.28M130.86 
X5BS&P 1500 Automobiles & Components261.6253.4256.7189.01M-7.12.74 
X5BBS&P 1500 Auto Components [Industry]188.7185.3186.929.4M1.70.90 
X5BDS&P 1500 Automobiles [Industry]201.6194.9197.6159.6M-5.82.94 
X5CDS&P 1500 Consumer Discretionary [Sector]1,7681,7451,753679.06M-110.59 
X5DS&P 1500 Consumer Durables & Apparel561.0554.1558.6112.18M2.20.39 
X5DBS&P 1500 Household Durables [Industry]916.9901.2910.434.21M4.10.44 
X5DDS&P 1500 Leisure Equipment & Products121.5119.4120.713.55M-0.40.29 
X5DFS&P 1500 Textiles762.3752.9761.264.43M3.40.46 
X5FS&P 1500 Consumer Services [Industry1,7761,7411,754179.87M291.66 
X5FBS&P 1500 Hotels Restaurants & Leisure2,0562,0142,030167.12M361.77 
X5FDS&P 1500 Diversified Consumerservices166.8164.5166.412.75M-1.60.94 
X5JS&P 1500 Retailing [Industry Group]5,1475,0675,103198.0M-330.65 
X5JBS&P 1500 Distributors [Industry]467.6460.3467.55.43M-3.20.68 
X5JFS&P 1500 Multiline Retail [Industry]2,9312,8692,88565.05M-160.54 
X5JHS&P 1500 Specialty Retail [Industry]2,2982,2712,297127.52M-200.86 
X6BS&P 1500 Food & Staplesretailing1,2081,1891,20671.44M00.02 
X6BBS&P 1500 Food & Staplesretailing1,2081,1891,20671.44M00.02 
X6DS&P 1500 Food Beverage & Tobacco952.5933.2952.0214.08M-4.50.48 
X6DBS&P 1500 Beverages [Industry]932.1912.7931.569.4M1.10.12 
X6DDS&P 1500 Food Products [Industry]632.7621.1632.7123.07M-0.80.13 
X6DFS&P 1500 Tobacco [Industry]1,7101,6641,70621.61M-301.75 
X6FS&P 1500 Household & Personalproducts810.7796.4810.2101.77M8.71.11 
X6FBS&P 1500 Household Products [Industry]904.4887.1903.950.51M11.31.29 
X6FDS&P 1500 Personal Products [Industry]444.5440.1444.051.26M-0.50.12 
X6HBS&P 1500 Consumer Staples [Sector]983.3966.9983.2387.29M-0.10.01 
X7BS&P 1500 Health Careequipment & Services1,8431,8221,841207.33M-90.49 
X7BBS&P 1500 Health Care Equipment &2,5872,5552,585109.09M-210.83 
X7BDS&P 1500 Health Care Providers &1,4261,4071,42188.78M-10.07 
X7BFS&P 1500 Health Care Technology182.2177.6178.09.46M-2.41.31 
X7DS&P 1500 Pharmaceuticals1,6951,6751,691263.02M-20.12 
X7DBS&P 1500 Biotechnology [Industry]5,1955,1355,17876.13M210.41 
X7DDS&P 1500 Pharmaceuticals [Industry]1,3681,3431,362146.47M20.17 
X7DFS&P 1500 Life Sciences Tools & Services829.5817.1822.340.43M-17.22.02 
X7HBS&P 1500 Health Care [Sector]1,8721,8531,870470.36M-50.26 
X8BS&P 1500 Banks [Industry Group]600.9593.2598.3709.62M11.11.89 
X8BBS&P 1500 Commercial Banks [Industry]840.2829.3836.5709.62M15.61.89 
X8DS&P 1500 Diversified Financials1,5581,5411,551357.61M100.66 
X8DBS&P 1500 Diversified Financial Services251.0248.3249.6101.87M3.51.41 
X8DDS&P 1500 Consumer Finance [Industry]2,7092,6482,68731.15M160.57 
X8DFS&P 1500 Capital Markets [Industry]493.5486.4490.8159.42M-0.20.05 
X8FS&P 1500 Insurance [Industry Group]912.3902.9912.375.63M11.21.25 
X8FBS&P 1500 Insurance [Industry]912.3902.9912.375.63M11.21.25 
X8HBS&P 1500 Financials [Sector]953.7943.1950.21.143B10.31.10 
X9BS&P 1500 Software & Services [Industry5,2285,1225,157421.85M-3876.89 
X9BDS&P 1500 IT Services [Industry]844.8833.7843.940.4M2.40.28 
X9BFS&P 1500 Software [Industry]7,2097,0477,097381.46M-5957.63 
X9DS&P 1500 Technology Hardware & Equipment4,7674,6784,737389.05M250.53 
X9DBS&P 1500 Communications Equipment1,1061,0791,08360.64M-100.90 
X9DDS&P 1500 Computers & Peripherals11,15810,88411,075245.47M760.69 
X9DFS&P 1500 Electronic Equipment1,2571,2131,21882.94M110.91 
X9FS&P 1500 Semiconductors & Equipment8,9158,6578,714557.27M300.34 
X9FBS&P 1500 Semiconductor & Semiconductor8,9158,6578,714557.27M300.34 
X9HBS&P 1500 Information Technology [Sector]5,6615,5585,5881.368B-1071.85 
XABBS&P 1500 Oil & Gas Drilling [Sub Ind]68.9867.3068.6914.25M2.083.10 
XABDS&P 1500 Oil & Gas Equipment & Services440.2430.7438.967.96M2.30.53 
XADBS&P 1500 Integrated Oil & Gas [Sub Ind]820.0797.1816.963.89M12.91.62 
XADDS&P 1500 Oil & Gas Exploration &666.0652.7665.6144.36M7.51.15 
XADFS&P 1500 Oil & Gas Refining & Marketing3,1193,0463,11115.99M280.92 
XADHS&P 1500 Oil & Gas Storage &349.0341.4348.940.1M0.70.20 
XADJS&P 1500 Coal & Consumablefuels [Sub64.9862.6563.773.44M1.502.37 
XAUPHLX Gold/Silver Index458.8424.7437.00-14.13.13 
XAXAMEX Composite Index8,1407,7827,8420430.53 
XBBBS&P 1500 Commodity Chemicals [Sub Ind]14.5213.9314.2250.19M-0.281.91 
XBBDS&P 1500 Diversified Chemicals [Sub Ind]198.6188.2195.23.03M1.70.86 
XBBFS&P 1500 Fertilizers & Agricultural1,6291,5921,60820.51M150.95 
XBBHS&P 1500 Industrial Gases [Sub Ind]2,7432,7032,7415.27M170.62 
XBBJS&P 1500 Specialty Chemicals [Sub Ind]1,2621,2401,25338.36M40.30 
XBDBS&P 1500 Construction Materials [Sub2,7052,6782,6987.94M130.48 
XBFBS&P 1500 Metal & Glasscontainers [Sub247.5243.4247.47.23M0.60.25 
XBFDS&P 1500 Paper Packaging [Sub Ind]392.6384.3392.143.21M-4.81.22 
XBHBS&P 1500 Aluminum [Sub Ind]192.1179.9183.112.87M2.11.08 
XBHDS&P 1500 Diversified Metals & Mining301.8277.3283.410.61M-13.54.35 
XBHFS&P 1500 Gold [Sub Ind]322.5298.9301.921.19M-13.13.70 
XBHJS&P 1500 Steel [Sub Ind]552.1539.2543.429.33M17.83.34 
XBJBS&P 1500 Forest Products [Sub Ind]959.3931.0934.8940.5K-22.22.25 
XBJDS&P 1500 Paper Products [Sub Ind]144.5139.4142.0297.8K0.50.35 
XCBBS&P 1500 Aerospace & Defense [Sub Ind]2,8822,8472,87555.86M-20.07 
XCDBS&P 1500 Building Products [Sub Ind]1,5271,5061,51844.72M442.98 
XCFBS&P 1500 Construction & Engineering [Sub1,2501,2151,22514.15M50.43 
XCHBS&P 1500 Electrical Components &2,4622,3982,41729.0M421.75 
XCHDS&P Composite 1500 -Heavy Electrical536.5512.1518.83.86M4.10.81 
XCJBS&P 1500 Industrial Conglomerates [Sub618.4607.0611.911.34M18.93.16 
XCLBS&P 1500 Construction & Farm Machinery &3,3493,2573,29016.73M752.32 
XCLDS&P 1500 Industrial Machinery [Sub Ind]2,2362,1972,21746.44M341.56 
XCMPNasdaq Composite [TR]29,31228,57429,1300-2120.72 
XCNBS&P 1500 Trading Companies &3,0853,0393,07323.46M-983.07 
XDAPHLX Aussie Dollar70.8269.6970.4700.120.17 
XDBPHLX British Pound138.3137.4138.100.00.01 
XDBBS&P 1500 Commercial Printing [Sub Ind]104.2101.4103.11.45M3.43.40 
XDBJS&P 1500 Environmental & Facilities879.0865.7879.015.35M-14.81.65 
XDBLS&P 1500 Office Services & Supplies [Sub236.5232.9236.05.58M2.20.93 
XDBNS&P 1500 Diversified Supportservices981.7970.1981.112.98M-2.00.20 
XDBPS&P 1500 Security & Alarmservices [Sub609.0598.7605.73.07M9.71.61 
XDCPHLX Canadian Dollar74.1473.6674.0900.280.38 
XDDBS&P 1500 Human Resource & Employment172.7170.3172.634.77M-2.41.36 
XDDDS&P 1500 Research & Consulting Services379.4373.6377.815.68M-3.50.91 
XDEPHLX Euro FX119.7119.1119.700.20.15 
XDNPHLX Japanese Yen65.4965.1565.3000.100.15 
XDSPHLX Swiss Franc130.7129.8130.600.60.44 
XDZPHLX New Zealand Dollar60.8960.2360.7700.180.30 
XEBBS&P 1500 Air Freight & Logistics [Sub852.9843.3852.419.25M17.82.14 
XEDBS&P 1500 Airlines [Sub Ind]361.6349.9353.297.86M13.03.76 
XEFBS&P 1500 Marine [Sub Ind]1,1121,0861,0931.8M-242.11 
XEHBS&P 1500 Railroads [Sub Ind]3,3123,2563,31015.9M682.11 
XFBBS&P 1500 Auto Parts & Equipment [Sub231.8227.7229.724.7M2.00.87 
XFBDS&P 1500 Tires & Rubber [Sub Ind]44.7743.7444.114.7M0.751.69 
XFDBS&P 1500 Automobile Manufacturers [Sub150.8145.8147.8157.04M-4.42.94 
XFDDS&P 1500 Motorcycle Manufacturers [Sub284.4277.7282.92.57M-2.40.86 
XGBBS&P 1500 Consumer Electronics [Sub Ind]1,6041,5791,5822.43M00.00 
XGBDS&P 1500 Home Furnishings [Sub Ind]441.1432.3435.04.5M0.70.16 
XGBFS&P 1500 Homebuilding [Sub Ind]2,3902,3412,37316.85M180.74 
XGBHS&P 1500 Household Appliances [Sub Ind]214.1198.9211.03.74M-10.34.84 
XGBJS&P 1500 Housewares & Specialties [Sub23.8423.0723.406.68M-0.712.99 
XGDBS&P 1500 Leisure Products [Sub Ind]226.4222.6224.913.55M-0.70.29 
XGFBS&P 1500 Apparel301.8297.9299.736.48M0.00.01 
XGFDS&P 1500 Footwear [Sub Ind]2,1212,0872,11927.94M170.82 
XHBBS&P 1500 Casinos & Gaming [Sub Ind]527.8515.5520.929.48M-27.04.91 
XHBDS&P 1500 Hotels1,3131,2741,28366.97M524.14 
XHBFS&P 1500 Leisure Facilities [Sub Ind]0.56000.54000.55006.59M0.01001.82 
XHBHS&P 1500 Restaurants [Sub Ind]2,3912,3592,37864.09M80.33 
XHDBS&P 1500 Education Services [Sub Ind]84.0582.5883.096.04M-1.271.49 
XHDDS&P 1500 Specialized Consumerservices271.1265.5271.16.71M-0.80.29 
XJBBS&P 1500 Distributors [Sub Ind]467.6460.3467.55.43M-3.20.68 
XJHBS&P 1500 Apparel Retail [Sub Ind]3,1793,1303,17728.37M20.05 
XJHDS&P 1500 Computer & Electronics Retail1,0641,0401,05823.18M-201.87 
XJHFS&P 1500 Home Improvement Retail [Sub3,8153,7513,8119.52M-370.97 
XJHHS&P 1500 Specialty Stores [Sub Ind]527.3519.6526.343.68M-13.82.57 
XJHJS&P 1500 Automotive Retail [Sub Ind]1,9141,8731,88120.73M-170.90 
XJHLS&P 1500 Homefurnishing Retail [Sub Ind]435.3420.9426.42.04M-0.20.05 
XKBDS&P 1500 Food Distributors [Sub Ind]1,1131,0961,10311.93M70.66 
XKBFS&P 1500 Food Retail [Sub Ind]701.9694.0700.921.58M-2.70.39 
XKBHS&P 1500 Hypermarkets & Supercenters789.0775.7787.937.94M-0.40.04 
XLBBS&P 1500 Brewers [Sub Ind]650.5644.4650.52.57M-3.80.58 
XLBDS&P 1500 Distillers & Vintners [Sub Ind]1,4561,4331,4536.79M-171.18 
XLBFS&P 1500 Soft Drinks [Sub Ind]805.0787.7804.560.04M1.50.19 
XLDBS&P 1500 Agricultural Products [Sub Ind]1,4821,4581,48211.31M20.16 
XLDFS&P 1500 Packaged Foods & Meats [Sub576.2564.3576.1111.76M-1.20.21 
XLFBS&P 1500 Tobacco [Sub Ind]1,7101,6641,70621.61M-301.75 
XMBBS&P 1500 Household Products [Sub Ind]904.4887.1903.950.51M11.31.29 
XMDBS&P 1500 Personal Products [Sub Ind]444.5440.1444.051.26M-0.50.12 
XNBBS&P 1500 Health Care Equipment [Sub Ind]2,6562,6222,65393.52M-230.87 
XNBDS&P 1500 Health Care Supplies [Sub Ind]2,3192,2892,31715.57M-30.13 
XNDNasdaq 100 Mini-Ndx Options Index260.4254.2258.80-1.40.53 
XNDBS&P 1500 Health Care Distributors [Sub1,9651,9241,9646.56M-10.04 
XNDCS&P 1500 Health Care Services [Sub Ind]960.3946.0959.146.56M2.00.20 
XNDDS&P 1500 Health Care Facilities [Sub949.7935.4949.39.79M-12.51.31 
XNDFS&P 1500 Managed Health Care [Sub Ind]1,7581,7171,72925.88M30.15 
XNDXNasdaq 100 [TR]31,67930,92431,4910-1680.53 
XNFBS&P 1500 Health Care Technology [Sub182.2177.6178.09.46M-2.41.31 
XOBBS&P 1500 Biotechnology [Sub Ind]5,1955,1355,17876.13M210.41 
XODBS&P 1500 Pharmaceuticals [Sub Ind]1,3681,3431,362146.47M20.17 
XOFBS&P 1500 Life Sciences Tools & Services829.5817.1822.340.43M-17.22.02 
XOIOil Index2,0672,0242,0660261.29 
XPBBS&P 1500 Diversified Banks [Sub Ind]1,1991,1821,192255.38M231.93 
XPBCS&P 1500 Regional Banks [Sub Ind]139.7137.7139.0454.24M2.41.76 
XQBDS&P Composite 1500 Other Diversified132.2130.7131.501.51.15 
XQBFS&P 1500 Multi Sector Holdings [Sub Ind]960.8950.5959.05.06M6.60.70 
XQBHS&P Composite 1500 Specialized114.4112.0113.31.1M1.71.47 
XQDBS&P 1500 Consumer Finance [Sub Ind]2,7092,6482,68731.15M160.57 
XQFBS&P 1500 Asset Management & Custody457.8451.5455.576.03M1.00.22 
XQFDS&P 1500 Investment Banking & Brokerage539.7529.4534.959.76M-1.00.19 
XRBBS&P 1500 Insurance Brokers [Sub Ind]1,8821,8541,87214.75M512.85 
XRBDS&P 1500 Life & Healthinsurance [Sub787.5778.5787.222.71M12.51.62 
XRBFS&P 1500 Multi Line Insurance [Sub Ind]257.4249.7256.2330.2K5.42.18 
XRBHS&P 1500 Property & Casualtyinsurance1,4691,4511,46936.06M50.37 
XRBJS&P 1500 Reinsurance [Sub Ind]782.9773.8781.31.77M13.91.83 
XTDBS&P 1500 IT Consulting & Other Services833.3819.4832.026.88M10.11.23 
XTFBS&P 1500 Application Software [Sub Ind]3,0122,9162,932208.06M-1233.90 
XTFDS&P 1500 Systems Software [Sub Ind]8,1257,9508,015173.39M-7988.99 
XUBDS&P 1500 Communicationsequipment [Sub572.8558.7560.660.64M-5.10.90 
XUFBS&P 1500 Electronic Equipment &1,2241,1971,19824.06M60.51 
XUFCS&P 1500 Electroniccomponents [Sub Ind]799.5763.4766.937.43M7.81.00 
XUFDS&P 1500 Electronic Manufacturing869.9835.7841.315.16M7.40.87 
XUFFS&P 1500 Technology Distributors [Sub641.5634.3639.86.28M9.81.55 
XVBBS&P 1500 Semiconductor Equipment [Sub5,9555,5575,57662.63M1422.40 
XVBDS&P 1500 Semiconductors [Sub Ind]8,6868,4548,515494.65M90.11 
XWBBS&P 1500 Alternative Carriers [Sub Ind]100.6094.9995.9414.56M-1.801.81 
XWBDS&P 1500 Integrated Telcomm Services143.5138.0143.3260.49M3.62.78 
XWDBS&P 1500 Wireless Telcomm Services [Sub653.1640.9653.112.97M10.31.66 
XXBBS&P 1500 Electric Utilities [Sub Ind]537.3530.5536.6107.83M0.90.16 
XXDBS&P 1500 Gas Utilities [Sub Ind]1,0161,0041,01518.23M50.53 
XXFBS&P 1500 Multi Utilities [Sub Ind]125.5123.8125.449.38M0.20.14 
XXHBS&P 1500 Water Utilities [Sub Ind]2,3702,3392,3664.52M341.46 
XXJBS&P 1500 Independent Power Producers282.0270.1272.516.62M-4.31.52 
XYBS&P 1500 Utilities [Industry Group]499.1492.4497.8198.23M0.60.12 
XYBBS&P 1500 Electric Utilities [Industry]537.3530.5536.6107.83M0.90.16 
XYBDS&P 1500 Gas Utilities [Industry]1,0161,0041,01518.23M50.53 
XYBFS&P 1500 Multi Utilities [Industry]125.5123.8125.449.38M0.20.14 
XYBHS&P 1500 Water Utilities [Industry]2,3702,3392,3664.52M341.46 
XYBJS&P 1500 Independent Power Producers &263.2252.5254.618.28M-3.71.41 
XYHBS&P 1500 Utilities [Sector]499.1492.4497.8198.23M0.60.12 

MEMBER LOGIN

216.73.216.218
United States

GLOBAL INDICES

CodeLastChange
COMP23,685-1720.7
DJI48,892-1790.4
SP5006,939-300.4
INDS12,728-1080.8
CAC8,127550.7
DAX24,5392290.9
NKY53,323-530.1
HSI27,387-5812.1
OBX1,68350.3
AORD9,165-720.8
TWII32,064-4731.5
JKSE8,330971.2
STI4,905-250.5
ATX5,605260.5
NZD13,423750.6
BEL5,385120.2
BVSP181,364-1,7701.0