INDEX RANGE DATA FOR 001023
52WKHI 52WKLO EXCH NAME TKR HIGH LOW CLOSE NETCH VAR CPF RSK $B
663.50 572.38 NYCOMPOSITE NYA 644.90 640.13 642.29 0.12 15 8 23 51
4001.902160.93 NASD COMPOSITE OTC 3523.69 3432.44 3468.69-14.45 60 25 85 42
917.60 663.10 A MKT VALUE XAX 917.60 912.72 915.85 2.41 32 32 64 75
735.95 539.49 C S&P BANK BIX 546.32 539.49 543.03 -3.22 31 -30 1 26
944.32 0.97 X BANK BKX 801.59 792.28 795.81 -5.11 200 137 336 23
380.06 1.00 X BOXMAKER BMX 175.68 170.86 172.78 -0.60 199 -19 180 44
776.27 171.05 A BIOTECHN BTK 776.27 727.22 767.97 40.75 128 124 252 92
548.21 332.34 C S&P CHEM CEX 341.12 332.34 337.24 0.74 49 -47 2 54
576.61 489.95 A MS CONSUMER CMR 539.63 530.62 535.55 3.73 16 1 17 71
229.86 167.81 A MS CMMDITY CRX 203.60 201.88 201.95 -0.85 31 3 34 25
563.84 250.00 A SUISSE1STBTE CTN 461.33 445.19 451.22 -2.79 77 22 99 41
624.21 432.43 A MS CYCLICAL CYC 438.89 432.43 433.70 -0.37 36 -36 1 47
270.00 75.47 A DISK DRIVE DDX 120.94 118.28 120.38 -0.07 113 -61 52 49
141.36 107.75 C DJ REITS DJR 130.49 129.49 129.56 -0.93 27 8 35 4
%10090.36 90.63 C DJI1-100 DJX10090.36 9941.76 9990.27%9888.00 196 193 389 99
1171.35 392.67 X INTERNET DOT 605.63 584.18 588.70 0.76 100 -49 50 52
425.64 329.46 A PHARMAC DRG 425.64 411.58 423.67 12.09 26 24 50 93
379.71 223.64 C DJT1-10 DTX 226.54 223.64 226.27 0.00 52 -50 2 50
393.73 268.59 C DJUTIL DUX 393.73 387.44 389.78 2.34 38 35 73 69
418.20 215.83 A DEUTSHBKENGY DXE 418.20 408.57 410.69 -6.79 64 59 123 15
361.21 103.51 C INTERNET COM ECM 107.44 103.51 105.50 -1.14 111-109 2 36
820.49 0.99 P MS EMGROW EGI 820.49 790.22 801.93 0.79 200 191 390 51
401.17 0.98 X FOR&PAPER FPP 254.79 250.45 252.10 -2.92 199 51 250 19
588.80 284.28 C GS HARDWAR GHA 588.80 575.48 582.93 -5.87 70 67 137 28
760.21 315.85 C GS INTERNET GIN 356.70 345.88 349.73 2.87 83 -70 13 63
615.86 205.06 C GS MULTIMED GIP 615.86 591.11 598.29 -9.87 100 92 192 30
66.72 28.45 C GOLD GOX 29.09 28.45 28.45 -0.57 80 -80 0 6
455.80 182.22 C GS SEMICOND GSM 455.80 435.23 443.27 6.39 86 78 164 66
515.13 215.39 C GS SOFTWARE GSO 435.62 422.52 426.74 -4.58 82 34 116 33
175.36 124.91 C GS SERVICES GSV 159.02 153.60 153.93 -2.58 34 5 39 26
455.20 238.99 C GS COMPOSIT GTC 431.73 416.99 422.22 -4.18 62 43 106 36
880.48 673.97 C S&P HEALTH HCX 880.48 855.02 875.74 20.72 27 25 52 91
374.78 199.23 A COMPHARDWARE HWI 340.89 331.84 334.64 -1.79 61 33 94 40
154.11 32.00 A INTERNET COM ICX 33.32 32.00 32.60 0.60 131-130 1 73
870.68 241.24 A INTERACT IIX 475.09 460.63 464.52 0.19 113 -33 80 51
798.31 336.69 C INTERNET INX 363.72 351.01 355.28 0.24 81 -75 7 51
771.65 509.48 C S&P INSUR IUX 771.65 762.48 765.66 -3.08 41 39 80 33
282.94 171.78 XLB SPDR BASIN IXB 174.43 171.78 172.77 -0.37 49 -48 1 43
330.70 210.21 XLE SPDR ENERG IXE 330.70 326.03 327.34 -3.12 45 42 87 17
307.68 234.25 XLI SPDR INDUS IXI 301.17 296.14 299.40 0.57 27 21 48 56
272.63 208.67 XLF SPDR FINAN IXM 270.24 265.85 266.53 -3.21 27 22 48 13
278.32 223.95 XLP SPDR CON S IXR 260.17 253.77 258.35 4.23 22 6 27 83
538.73 323.66 XLK SPDR TECHN IXT 458.91 444.27 450.06 -3.58 50 9 59 38
325.81 266.49 XLU SPDR UTILI IXU 325.81 315.84 324.57 7.38 20 19 39 87
308.90 253.75 XLV SPDR CON S IXV 283.09 279.14 282.57 3.34 20 1 21 92
306.87 228.97 XLY SPDR CYCTR IXY 233.39 228.97 231.12 1.07 29 -28 2 62
116.56 64.68 C MEXICO MEX 96.36 94.80 95.59 -0.62 57 11 68 30
519.26 352.35 A S&P MIDCAP MID 519.26 514.40 515.80 0.36 38 37 75 54
1849.50 860.71 A MS HITECH MSH 972.48 945.59 957.55 3.08 73 -59 14 56
112.32 81.91 C DOGS OF DOW MUT 84.24 81.91 83.86 1.59 31 -27 4 84
131.03 66.69 A MEXICO MXY 106.35 104.43 106.29 0.90 65 15 80 73
3625.581802.86 C NASDAQ 100 NDX 3498.04 3378.34 3422.00-34.47 67 52 119 36
874.75 697.42 C MS LG TRM NFT 835.54 821.56 827.30 -3.17 23 11 33 39
796.46 598.01 C S&P100IDX OEX 741.17 729.68 734.35 -3.81 29 11 39 33
318.51 219.13 C OIL OIX 315.56 310.37 312.66 -2.01 37 33 70 31
131.67 0.96 X OIL INDEX OSX 131.67 125.89 127.08 -4.41 197 183 380 12
667.00 96.75 X OTC PRIME OTX 487.47 474.90 480.92 -1.68 149 52 201 43
1000.99 0.99 P TECHNOLOGY PSE 1000.99 979.59 989.49 7.21 200 195 395 67
1010.81 748.35 C S&P RETAIL RLX 768.60 748.35 762.96 10.15 30 -27 3 75
892.06 672.88 C S&PB GROW SGX 815.43 797.99 805.31 -3.07 28 6 34 41
210.12 154.14 C S&P SC600 SML 210.12 208.60 210.12 1.39 31 31 62 96
801.05 0.98 X SEMICOND SOX 801.05 752.87 777.26 24.39 200 188 387 75
1463.191206.59 C S&P 500 SPX 1406.96 1387.75 1395.78 -1.15 19 9 28 47
636.52 538.37 C S&PB VALU SVX 611.55 606.67 609.34 1.42 17 8 24 65
831.03 563.37 C S&P TRANS TRX 594.65 583.15 583.15 -9.55 38 -33 6 9
1028.42 420.38 C TECHNOLOG TXX 926.20 897.24 909.50 -1.48 84 51 135 47
371.54 0.97 X UTILITY UTY 371.54 365.47 366.95 1.18 199 194 393 60
365.52 131.04 A AIRLINE XAL 133.16 131.04 132.14 0.68 94 -94 1 66
92.72 0.73 X GOLDSILV XAU 44.08 43.42 43.50 0.11 197 -14 183 57
829.47 346.07 A BROKR-DEA XBD 623.60 603.37 604.80-16.77 82 6 88 9
1396.35 793.90 A CMPTR TECH XCI 1294.37 1248.22 1265.89-17.08 55 31 86 32
75.00 40.89 A STEFINANCE XEF 41.93 40.89 41.63 0.64 59 -56 3 81
903.46 705.00 A INSTITUTIONA XII 828.27 814.89 821.43 -0.51 25 4 29 48
1181.69 966.60 A MAJOR MKT XMI 1005.80 995.58 999.59 -2.24 20 -14 6 39
240.33 113.48 A NATUL GAS XNG 234.69 230.30 232.10 -1.78 72 62 134 30
604.21 0.99 X NASD OTC XOC 542.53 524.41 531.29 -4.54 199 151 351 38
547.54 376.52 A OIL&GAS XOI 535.87 527.76 530.76 -3.52 37 30 67 28
186.59 21.96 A WIRELESS TEL YLS 186.59 181.37 183.58 -1.92 158 152 310 32
Go Back