EODData

List of Symbols for: INDEX

CodeNameHighLowCloseVolumeChange 
X0BS&P 1500 Telecommunication Services150.7146.5149.5208.05M3.62.49 
X0BBS&P 1500 Diversifiedtelcomm Services131.6127.7130.5199.49M3.42.65 
X0BDS&P 1500 Wireless Telcomm Services629.6618.5627.88.56M10.31.66 
X0HBS&P 1500 Telcomm Services [Sector]470.2455.8468.6533.12M12.92.84 
X2BS&P 1500 Energy [Industry Group]791.7774.8775.3479.52M9.01.18 
X2BBS&P 1500 Energy Equipment & Services373.5361.5362.4123.53M2.50.68 
X2BDS&P 1500 Oil903.9885.4886.2355.99M10.91.24 
X2HBS&P 1500 Energy [Sector]791.8774.7775.3479.52M9.01.18 
X3BS&P 1500 Materials [Industry Group]695.7676.2687.0305.73M0.30.04 
X3BBS&P 1500 Chemicals [Industry]859.1846.7857.797.18M3.00.35 
X3BDS&P 1500 Construction Materials2,7392,6822,7178.54M130.48 
X3BFS&P 1500 Containers & Packaging325.0314.4318.049.59M-2.60.82 
X3BHS&P 1500 Metals & Mining [Industry]575.1540.8555.7149.27M-1.90.33 
X3BJS&P 1500 Paper & Forestproducts362.5349.9357.41.14M-6.01.66 
X3HBS&P 1500 Materials [Sector]695.8676.0687.0305.73M0.30.04 
X4BS&P 1500 Capital Goods [Industry Group]1,8841,8471,871286.65M180.96 
X4BBS&P 1500 Aerospace & Defense [Industry]2,9092,8502,86577.33M-20.07 
X4BDS&P 1500 Building Products [Industry]1,5281,5001,52846.67M442.98 
X4BFS&P 1500 Construction & Engineering1,2641,2221,24815.01M50.43 
X4BHS&P 1500 Electrical Equipment [Industry]3,1943,0963,17931.68M461.46 
X4BJS&P 1500 Industrialconglomerates616.7609.5616.011.05M18.93.16 
X4BLS&P 1500 Machinery [Industry]2,7372,6732,71779.79M481.80 
X4BNS&P 1500 Trading Companies &3,1343,0433,07925.12M-983.07 
X4DS&P 1500 Commercial & Professional822.2804.7811.397.53M-9.01.10 
X4DBS&P 1500 Commercial Services & Supplies1003.4981.1990.540.31M-8.80.88 
X4DDS&P 1500 Professional Services349.2341.4344.257.22M-4.61.31 
X4FS&P 1500 Transportation [Industry Group]1,2221,2001,221231.93M252.10 
X4FBS&P 1500 Air Freight & Logistics853.6837.3850.321.2M17.82.14 
X4FDS&P 1500 Airlines [Industry]359.6347.5359.5147.25M13.03.76 
X4FFS&P 1500 Marine [Industry]1,1211,0801,1192.25M-242.11 
X4FHS&P 1500 Road & Rail [Industry]3,0923,0423,09061.23M551.81 
X4HBS&P 1500 Industrials [Sector]1,5541,5271,545616.12M130.86 
X5BS&P 1500 Automobiles & Components260.9249.4250.6201.81M-7.12.74 
X5BBS&P 1500 Auto Components [Industry]193.3189.9192.325.28M1.70.90 
X5BDS&P 1500 Automobiles [Industry]200.7191.5192.3176.53M-5.82.94 
X5CDS&P 1500 Consumer Discretionary [Sector]1,7751,7401,756725.0M-110.59 
X5DS&P 1500 Consumer Durables & Apparel565.9555.7561.7115.14M2.20.39 
X5DBS&P 1500 Household Durables [Industry]937.4914.6926.440.64M4.10.44 
X5DDS&P 1500 Leisure Equipment & Products121.4120.0121.312.58M-0.40.29 
X5DFS&P 1500 Textiles755.2743.0752.861.93M3.40.46 
X5FS&P 1500 Consumer Services [Industry1,7811,7641,781225.58M291.66 
X5FBS&P 1500 Hotels Restaurants & Leisure2,0632,0422,062213.25M361.77 
X5FDS&P 1500 Diversified Consumerservices169.1164.5166.712.33M-1.60.94 
X5JS&P 1500 Retailing [Industry Group]5,1685,0735,134182.47M-330.65 
X5JBS&P 1500 Distributors [Industry]476.5464.4467.14.23M-3.20.68 
X5JFS&P 1500 Multiline Retail [Industry]2,9292,8582,91566.58M-160.54 
X5JHS&P 1500 Specialty Retail [Industry]2,3242,2762,291111.66M-200.86 
X6BS&P 1500 Food & Staplesretailing1,2081,1961,20361.96M00.02 
X6BBS&P 1500 Food & Staplesretailing1,2081,1961,20361.96M00.02 
X6DS&P 1500 Food Beverage & Tobacco945.4932.7934.2194.06M-4.50.48 
X6DBS&P 1500 Beverages [Industry]919.6910.3911.561.73M1.10.12 
X6DDS&P 1500 Food Products [Industry]632.2621.2622.796.72M-0.80.13 
X6DFS&P 1500 Tobacco [Industry]1,7141,6711,67935.61M-301.75 
X6FS&P 1500 Household & Personalproducts797.1785.4795.091.77M8.71.11 
X6FBS&P 1500 Household Products [Industry]887.1872.7885.235.41M11.31.29 
X6FDS&P 1500 Personal Products [Industry]445.4440.2441.256.36M-0.50.12 
X6HBS&P 1500 Consumer Staples [Sector]976.7968.8970.8347.79M-0.10.01 
X7BS&P 1500 Health Careequipment & Services1,8451,8191,830215.43M-90.49 
X7BBS&P 1500 Health Care Equipment &2,5742,5352,554115.02M-210.83 
X7BDS&P 1500 Health Care Providers &1,4381,4161,42191.3M-10.07 
X7BFS&P 1500 Health Care Technology182.1178.4182.19.11M-2.41.31 
X7DS&P 1500 Pharmaceuticals1,6951,6801,685237.56M-20.12 
X7DBS&P 1500 Biotechnology [Industry]5,2055,1425,16667.63M210.41 
X7DDS&P 1500 Pharmaceuticals [Industry]1,3601,3471,349116.51M20.17 
X7DFS&P 1500 Life Sciences Tools & Services837.5821.7834.053.42M-17.22.02 
X7HBS&P 1500 Health Care [Sector]1,8691,8561,861452.99M-50.26 
X8BS&P 1500 Banks [Industry Group]598.7589.9598.7310.18M11.11.89 
X8BBS&P 1500 Commercial Banks [Industry]837.0824.7837.0310.18M15.61.89 
X8DS&P 1500 Diversified Financials1,5661,5461,561326.53M100.66 
X8DBS&P 1500 Diversified Financial Services251.5247.2251.4102.62M3.51.41 
X8DDS&P 1500 Consumer Finance [Industry]2,7392,6932,71527.56M160.57 
X8DFS&P 1500 Capital Markets [Industry]498.4488.0492.7159.12M-0.20.05 
X8FS&P 1500 Insurance [Industry Group]908.6896.3906.770.1M11.21.25 
X8FBS&P 1500 Insurance [Industry]908.6896.3906.770.1M11.21.25 
X8HBS&P 1500 Financials [Sector]953.5942.7953.0706.81M10.31.10 
X9BS&P 1500 Software & Services [Industry5,2975,1185,227605.71M-3876.89 
X9BDS&P 1500 IT Services [Industry]868.7835.7846.850.45M2.40.28 
X9BFS&P 1500 Software [Industry]7,2897,0327,201555.27M-5957.63 
X9DS&P 1500 Technology Hardware & Equipment4,7674,6804,754339.05M250.53 
X9DBS&P 1500 Communications Equipment1,1101,0791,09666.59M-100.90 
X9DDS&P 1500 Computers & Peripherals11,10710,90111,072179.84M760.69 
X9DFS&P 1500 Electronic Equipment1,2521,2161,24392.61M110.91 
X9FS&P 1500 Semiconductors & Equipment8,9418,5908,889527.57M300.34 
X9FBS&P 1500 Semiconductor & Semiconductor8,9418,5908,889527.57M300.34 
X9HBS&P 1500 Information Technology [Sector]5,6935,5255,6651.472B-1071.85 
XABBS&P 1500 Oil & Gas Drilling [Sub Ind]71.0468.0069.1917.47M2.083.10 
XABDS&P 1500 Oil & Gas Equipment & Services454.3440.0440.7106.05M2.30.53 
XADBS&P 1500 Integrated Oil & Gas [Sub Ind]817.6801.4804.570.02M12.91.62 
XADDS&P 1500 Oil & Gas Exploration &674.6658.2658.2219.53M7.51.15 
XADFS&P 1500 Oil & Gas Refining & Marketing3,2333,1103,11420.81M280.92 
XADHS&P 1500 Oil & Gas Storage &354.0346.6347.741.51M0.70.20 
XADJS&P 1500 Coal & Consumablefuels [Sub64.7661.3564.684.13M1.502.37 
XAUPHLX Gold/Silver Index458.8424.7437.00-14.13.13 
XAXAMEX Composite Index8,2637,9638,1400430.53 
XBBBS&P 1500 Commodity Chemicals [Sub Ind]14.4913.9614.3641.84M-0.281.91 
XBBDS&P 1500 Diversified Chemicals [Sub Ind]200.8190.6198.42.86M1.70.86 
XBBFS&P 1500 Fertilizers & Agricultural1,6411,6131,63016.99M150.95 
XBBHS&P 1500 Industrial Gases [Sub Ind]2,6982,6632,6955.29M170.62 
XBBJS&P 1500 Specialty Chemicals [Sub Ind]1,2701,2451,26330.2M40.30 
XBDBS&P 1500 Construction Materials [Sub2,7392,6822,7178.54M130.48 
XBFBS&P 1500 Metal & Glasscontainers [Sub248.2243.4246.05.81M0.60.25 
XBFDS&P 1500 Paper Packaging [Sub Ind]399.5384.5389.143.78M-4.81.22 
XBHBS&P 1500 Aluminum [Sub Ind]203.2191.0195.110.36M2.11.08 
XBHDS&P 1500 Diversified Metals & Mining299.9281.1297.317.39M-13.54.35 
XBHFS&P 1500 Gold [Sub Ind]359.6332.0340.216.02M-13.13.70 
XBHJS&P 1500 Steel [Sub Ind]551.6535.9551.620.41M17.83.34 
XBJBS&P 1500 Forest Products [Sub Ind]984.1939.4965.0940.7K-22.22.25 
XBJDS&P 1500 Paper Products [Sub Ind]144.2140.8144.0203.9K0.50.35 
XCBBS&P 1500 Aerospace & Defense [Sub Ind]2,9092,8502,86577.33M-20.07 
XCDBS&P 1500 Building Products [Sub Ind]1,5281,5001,52846.67M442.98 
XCFBS&P 1500 Construction & Engineering [Sub1,2641,2221,24815.01M50.43 
XCHBS&P 1500 Electrical Components &2,4752,4172,45728.2M421.75 
XCHDS&P Composite 1500 -Heavy Electrical515.7487.4512.43.48M4.10.81 
XCJBS&P 1500 Industrial Conglomerates [Sub616.7609.5616.011.05M18.93.16 
XCLBS&P 1500 Construction & Farm Machinery &3,3753,2493,32316.59M752.32 
XCLDS&P 1500 Industrial Machinery [Sub Ind]2,2392,2092,23849.7M341.56 
XCMPNasdaq Composite [TR]29,31228,57429,1300-2120.72 
XCNBS&P 1500 Trading Companies &3,1343,0433,07925.12M-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]103.1101.4102.91.85M3.43.40 
XDBJS&P 1500 Environmental & Facilities898.2871.3880.319.3M-14.81.65 
XDBLS&P 1500 Office Services & Supplies [Sub235.1232.0235.12.82M2.20.93 
XDBNS&P 1500 Diversified Supportservices982.2966.9976.012.45M-2.00.20 
XDBPS&P 1500 Security & Alarmservices [Sub609.2593.6609.23.89M9.71.61 
XDCPHLX Canadian Dollar74.1473.6674.0900.280.38 
XDDBS&P 1500 Human Resource & Employment173.2169.8170.928.82M-2.41.36 
XDDDS&P 1500 Research & Consulting Services385.4376.1379.919.22M-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 [Sub853.6837.3850.321.2M17.82.14 
XEDBS&P 1500 Airlines [Sub Ind]359.6347.5359.5147.25M13.03.76 
XEFBS&P 1500 Marine [Sub Ind]1,1211,0801,1192.25M-242.11 
XEHBS&P 1500 Railroads [Sub Ind]3,3003,2353,29916.74M682.11 
XFBBS&P 1500 Auto Parts & Equipment [Sub237.6233.6236.419.62M2.00.87 
XFBDS&P 1500 Tires & Rubber [Sub Ind]45.1943.7445.055.66M0.751.69 
XFDBS&P 1500 Automobile Manufacturers [Sub150.1143.2143.8172.53M-4.42.94 
XFDDS&P 1500 Motorcycle Manufacturers [Sub286.3280.3281.64.0M-2.40.86 
XGBBS&P 1500 Consumer Electronics [Sub Ind]1,6091,5731,6042.06M00.00 
XGBDS&P 1500 Home Furnishings [Sub Ind]444.4434.7444.04.99M0.70.16 
XGBFS&P 1500 Homebuilding [Sub Ind]2,4602,3932,42017.42M180.74 
XGBHS&P 1500 Household Appliances [Sub Ind]204.4193.5203.05.45M-10.34.84 
XGBJS&P 1500 Housewares & Specialties [Sub23.9522.5523.0210.73M-0.712.99 
XGDBS&P 1500 Leisure Products [Sub Ind]226.2223.5226.112.58M-0.70.29 
XGFBS&P 1500 Apparel303.8296.8299.738.88M0.00.01 
XGFDS&P 1500 Footwear [Sub Ind]2,0862,0422,07723.05M170.82 
XHBBS&P 1500 Casinos & Gaming [Sub Ind]532.1516.2522.336.09M-27.04.91 
XHBDS&P 1500 Hotels1,3201,2881,317103.88M524.14 
XHBFS&P 1500 Leisure Facilities [Sub Ind]0.56000.55000.56006.68M0.01001.82 
XHBHS&P 1500 Restaurants [Sub Ind]2,4092,3832,39766.61M80.33 
XHDBS&P 1500 Education Services [Sub Ind]85.4981.6783.917.7M-1.271.49 
XHDDS&P 1500 Specialized Consumerservices271.8267.4268.94.63M-0.80.29 
XJBBS&P 1500 Distributors [Sub Ind]476.5464.4467.14.23M-3.20.68 
XJHBS&P 1500 Apparel Retail [Sub Ind]3,1473,1013,13425.93M20.05 
XJHDS&P 1500 Computer & Electronics Retail1,0581,0351,03711.17M-201.87 
XJHFS&P 1500 Home Improvement Retail [Sub3,8453,7783,79110.38M-370.97 
XJHHS&P 1500 Specialty Stores [Sub Ind]532.4520.2522.940.83M-13.82.57 
XJHJS&P 1500 Automotive Retail [Sub Ind]1,9661,8931,91522.01M-170.90 
XJHLS&P 1500 Homefurnishing Retail [Sub Ind]438.8426.2429.51.34M-0.20.05 
XKBDS&P 1500 Food Distributors [Sub Ind]1,1131,0991,1139.73M70.66 
XKBFS&P 1500 Food Retail [Sub Ind]703.5692.7696.120.23M-2.70.39 
XKBHS&P 1500 Hypermarkets & Supercenters788.4781.0785.131.99M-0.40.04 
XLBBS&P 1500 Brewers [Sub Ind]657.1640.8643.24.33M-3.80.58 
XLBDS&P 1500 Distillers & Vintners [Sub Ind]1,4421,4161,4337.81M-171.18 
XLBFS&P 1500 Soft Drinks [Sub Ind]794.4786.1786.849.59M1.50.19 
XLDBS&P 1500 Agricultural Products [Sub Ind]1,5171,4791,48110.68M20.16 
XLDFS&P 1500 Packaged Foods & Meats [Sub573.1563.2564.786.03M-1.20.21 
XLFBS&P 1500 Tobacco [Sub Ind]1,7141,6711,67935.61M-301.75 
XMBBS&P 1500 Household Products [Sub Ind]887.1872.7885.235.41M11.31.29 
XMDBS&P 1500 Personal Products [Sub Ind]445.4440.2441.256.36M-0.50.12 
XNBBS&P 1500 Health Care Equipment [Sub Ind]2,6422,6022,62199.82M-230.87 
XNBDS&P 1500 Health Care Supplies [Sub Ind]2,3112,2732,30215.2M-30.13 
XNDNasdaq 100 Mini-Ndx Options Index260.4254.2258.80-1.40.53 
XNDBS&P 1500 Health Care Distributors [Sub1,9881,9301,9345.44M-10.04 
XNDCS&P 1500 Health Care Services [Sub Ind]962.5950.4955.246.13M2.00.20 
XNDDS&P 1500 Health Care Facilities [Sub953.3936.5940.78.75M-12.51.31 
XNDFS&P 1500 Managed Health Care [Sub Ind]1,7681,7361,75330.98M30.15 
XNDXNasdaq 100 [TR]31,67930,92431,4910-1680.53 
XNFBS&P 1500 Health Care Technology [Sub182.1178.4182.19.11M-2.41.31 
XOBBS&P 1500 Biotechnology [Sub Ind]5,2055,1425,16667.63M210.41 
XODBS&P 1500 Pharmaceuticals [Sub Ind]1,3601,3471,349116.51M20.17 
XOFBS&P 1500 Life Sciences Tools & Services837.5821.7834.053.42M-17.22.02 
XOIOil Index2,1112,0292,0560261.29 
XPBBS&P 1500 Diversified Banks [Sub Ind]1,1931,1761,193125.37M231.93 
XPBCS&P 1500 Regional Banks [Sub Ind]139.1137.0139.1184.81M2.41.76 
XQBDS&P Composite 1500 Other Diversified132.2130.1131.401.51.15 
XQBFS&P 1500 Multi Sector Holdings [Sub Ind]952.2944.5951.55.3M6.60.70 
XQBHS&P Composite 1500 Specialized115.8112.8115.71.01M1.71.47 
XQDBS&P 1500 Consumer Finance [Sub Ind]2,7392,6932,71527.56M160.57 
XQFBS&P 1500 Asset Management & Custody463.2452.4457.961.52M1.00.22 
XQFDS&P 1500 Investment Banking & Brokerage544.5530.6536.466.07M-1.00.19 
XRBBS&P 1500 Insurance Brokers [Sub Ind]1,8581,8171,85413.76M512.85 
XRBDS&P 1500 Life & Healthinsurance [Sub783.4774.0783.420.01M12.51.62 
XRBFS&P 1500 Multi Line Insurance [Sub Ind]252.2247.6252.2191.1K5.42.18 
XRBHS&P 1500 Property & Casualtyinsurance1,4701,4451,46134.51M50.37 
XRBJS&P 1500 Reinsurance [Sub Ind]777.1765.8777.11.63M13.91.83 
XTDBS&P 1500 IT Consulting & Other Services856.9822.5834.032.92M10.11.23 
XTFBS&P 1500 Application Software [Sub Ind]3,0622,9703,026256.67M-1233.90 
XTFDS&P 1500 Systems Software [Sub Ind]8,1617,8648,080298.59M-7988.99 
XUBDS&P 1500 Communicationsequipment [Sub574.8558.8567.366.59M-5.10.90 
XUFBS&P 1500 Electronic Equipment &1,2281,2041,22113.69M60.51 
XUFCS&P 1500 Electroniccomponents [Sub Ind]795.0763.3785.040.68M7.81.00 
XUFDS&P 1500 Electronic Manufacturing863.2840.7859.030.2M7.40.87 
XUFFS&P 1500 Technology Distributors [Sub640.3625.8640.38.04M9.81.55 
XVBBS&P 1500 Semiconductor Equipment [Sub6,0735,7896,04158.91M1422.40 
XVBDS&P 1500 Semiconductors [Sub Ind]8,6798,3468,628468.67M90.11 
XWBBS&P 1500 Alternative Carriers [Sub Ind]99.9895.2997.5514.98M-1.801.81 
XWBDS&P 1500 Integrated Telcomm Services135.8131.5134.5184.51M3.62.78 
XWDBS&P 1500 Wireless Telcomm Services [Sub629.6618.5627.88.56M10.31.66 
XXBBS&P 1500 Electric Utilities [Sub Ind]541.9534.4537.2107.5M0.90.16 
XXDBS&P 1500 Gas Utilities [Sub Ind]1,0231,0121,01515.25M50.53 
XXFBS&P 1500 Multi Utilities [Sub Ind]126.5124.5125.441.8M0.20.14 
XXHBS&P 1500 Water Utilities [Sub Ind]2,3772,3352,3614.63M341.46 
XXJBS&P 1500 Independent Power Producers288.4274.5280.516.24M-4.31.52 
XYBS&P 1500 Utilities [Industry Group]503.6496.0499.0187.47M0.60.12 
XYBBS&P 1500 Electric Utilities [Industry]541.9534.4537.2107.5M0.90.16 
XYBDS&P 1500 Gas Utilities [Industry]1,0231,0121,01515.25M50.53 
XYBFS&P 1500 Multi Utilities [Industry]126.5124.5125.441.8M0.20.14 
XYBHS&P 1500 Water Utilities [Industry]2,3772,3352,3614.63M341.46 
XYBJS&P 1500 Independent Power Producers &268.3256.6261.618.29M-3.71.41 
XYHBS&P 1500 Utilities [Sector]503.6495.9499.0187.47M0.60.12 

MEMBER LOGIN

216.73.216.218
United States

GLOBAL INDICES

CodeLastChange
COMP23,685-1720.7
DJI49,072560.1
SP5006,969-90.1
INDS12,728-1080.8
CAC8,07150.1
DAX24,309-5132.1
NKY53,376170.0
HSI27,9681410.5
OBX1,678120.7
AORD9,237-140.1
TWII32,536-2680.8
JKSE8,232-881.1
STI4,930210.4
ATX5,579-420.7
NZD13,349-640.5
BEL5,374-70.1
BVSP183,134-1,5570.8