SI
SI
discoversearch

We've detected that you're using an ad content blocking browser plug-in or feature. Ads provide a critical source of revenue to the continued operation of Silicon Investor.  We ask that you disable ad blocking while on Silicon Investor in the best interests of our community.  If you are not using an ad blocker but are still receiving this message, make sure your browser's tracking protection is set to the 'standard' level.
Strategies & Market Trends : Technical analysis for shorts & longs -- Ignore unavailable to you. Want to Upgrade?

To: Clint E. who wrote (21663)6/23/1999 8:06:00 AM
From: Clint E.  Read Replies (1) | Respond to of 69786
 
=-= Tuesday 06/22/99 vol 1B, Profit Taking In All Markets =-=
1. All markets sold off after recent sharp gains.
2. Cyclicals and Financials sold off due to rise in the long bond to above 6%.
3. INTC was downgraded & its earnings was cut again.
4. Internets held up until late afternoon but lost ground once the NAZ dropped below 2600.

=======================

Indices [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
VIX        21.960    0.670d    21.290    22.190    22.580    20.630    375    336     1  3:59    60.630    16.730
QQQ       110.000   -3.422d   113.422   112.750   114.188   110.000  54314   1546    40  4:22   114.563    97.000
BKX       875.900   -5.300d   881.200   879.000   883.600   874.400   1585   1384     1  4:30   953.200   545.700
SOX       466.920  -10.130d   477.050   474.100   484.300   466.920   1586   1378     1  4:30   477.050   182.590
SPZ      1335.900  -13.100d  1349.000  1349.000  1351.100  1335.600   1777   1609     1  5:00  1376.000   923.300
COMP     2580.200  -50.000d  2630.200  2618.300  2642.300  2580.200    474    429     1  5:16  2677.700  1357.100
NDX      2209.900  -58.800d  2268.700  2268.700  2280.300  2209.900   1865   1671     1  5:16  2283.600  1063.300
DJII    10722.000  -94.000d 10816.000 10816.000 10816.000 10709.000    N/A   9957   N/A  4:16       N/A       N/A

DOW [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
GE        105.875    0.313u   105.563   105.500   106.875   105.000  28931   3345    10  4:30   117.438    69.000
MRK        69.750    0.313u    69.438    68.875    70.813    68.813  45957   3012     1  4:26    87.375    57.500
WMT        44.938   -0.125d    45.063    45.188    45.500    44.375  50674   3468  1309  4:01    53.406    26.219
HWP        93.125   -0.750u    93.875    93.063    96.813    92.813  37688   2231    30  4:02    97.563    47.063
JPM       135.000   -0.938d   135.938   135.875   135.875   134.125   5098    570   193  4:02   147.813    72.125
AXP       124.750   -1.563d   126.313   126.313   126.688   124.375   9022    995   372  4:01   142.625    67.000

Tech_Titans [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
INTC       55.688   -1.125d    56.813    55.750    57.125    55.063    2.5M 17579   103  4:01    71.844    34.844
IBM       123.375   -1.375d   124.750   123.875   127.750   123.000    6.8M 4984     3  4:21   125.750    53.094
DELL       37.563   -1.375d    38.938    39.125    39.438    37.500    21.7M 23109    70  4:01    55.000    20.375
CSCO       59.500   -2.063d    61.563    61.000    62.313    59.375    34M 38811     5  4:01    62.000    20.563
MSFT       86.500   -2.438d    88.938    88.438    88.438    86.250    19.5M   21655    56  4:01    95.625    43.875
WCOM       94.125   -2.625d    96.750    96.188    96.625    93.438    7.8M    8721     3  4:01    96.766    39.000
LU         62.688   -2.688d    65.375    64.875    65.188    62.125    9.8M    6524     1  4:10    67.000    26.719
EMC        55.063   -4.250d    59.313    57.000    57.500    54.500    10.5M    7559     1  5:01    67.469    20.844

E*Titans [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
PCLN      108.750    2.438d   106.313   109.063   119.438   105.750  45966  15176     5  4:00   165.000    58.000
INKT      113.313    0.188u   113.125   113.000   118.000   112.625  19049   4003     5  4:00   159.125    18.813
RNWK       68.000   -0.750u    68.750    67.500    74.500    66.500  38683   7826     5  4:00   131.875     7.625
ATHM       54.250   -3.625d    57.875    59.219    61.125    54.250    13M 25654    14  4:01    99.000    11.750
DCLK       90.688   -3.688d    94.375    92.375    99.500    90.000  34345   8743     1  4:00   176.000     6.750
EBAY      148.188   -3.875d   152.063   152.750   160.000   147.563  40089  12425    69  4:00   234.000     8.406
CNET       49.375   -5.688d    55.063    54.375    56.250    49.125  25618   5187    55  4:01    79.750     7.250
AOL       109.500   -5.875d   115.375   114.750   116.625   108.938    19M   17749     1  5:01   175.500    17.250
AMZN      117.500   -6.000d   123.500   123.188   129.500   116.500    8.4M   20108    91  4:01   221.250    21.656
YHOO      152.500   -6.375d   158.875   157.375   166.125   150.500    12.8M   30387    51  4:01   244.000    29.500
CMGI       94.938   -8.063d   103.000   101.000   103.375    92.000  63509  17604    91  4:01   165.000     8.609

Networkers [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
COMS       31.500    0.563u    30.938    31.438    32.375    30.750    17.4M   18337    15  4:01    51.125    20.000
NN         30.750   -0.500u    31.250    30.500    31.875    30.313  14573    587    50  4:10    39.875    15.438
SUNW       65.188   -3.313d    68.500    67.375    68.063    65.125    8.2M    9789     8  4:01    72.500    19.188
ASND      102.563   -5.063d   107.625   106.375   107.000   101.938  26917   3037     8  4:01   108.125    32.625

WirelessMfr [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
QCOM      130.625    0.125u   130.500   128.875   137.500   128.625  48296   9135    30  4:00   130.625    18.875
ERICY      32.625   -1.313d    33.938    33.000    33.734    32.563  29580   1612    21  4:01    34.125    15.000
NOK        88.875   -1.500-    90.375    88.875    91.500    88.625  33628   1795    18  4:04    90.875    29.531
MOT        93.500   -3.063d    96.563    94.750    96.688    93.500  25610   2148     4  4:23    96.625    38.375

Telecom_Infrastructr [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
ADLAC      66.063    1.688u    64.375    64.000    66.625    64.000   5953    279     5  4:00    87.000    27.250
AWRE       46.000    0.625u    45.375    45.375    47.875    44.500   4182    765     5  4:00    87.125     4.250
PCS        57.063    0.438u    56.625    56.625    58.750    55.625   7731    915     7  3:57    58.125    12.750
GBLX       47.438    0.188d    47.250    47.688    48.250    46.438  14673   1013     1  4:00    64.250     8.000
ANTC       29.625   -0.750d    30.375    30.000    30.188    28.500  15139    417    10  3:59    34.188    11.500
ADCT       46.000   -1.125d    47.125    47.125    47.125    46.000  21459   1541    12  4:01    53.625    15.750
QWST       35.313   -1.313d    36.625    37.438    37.438    35.125    11.4M  11901     7  4:01    52.375    11.000
NT         84.813   -1.375d    86.188    86.188    86.188    84.688  13579    829   136  4:01    88.000    26.813
WCII       48.000   -1.625d    49.625    49.688    49.875    47.688   6855    758    10  4:00    60.000    10.250
RBAK      105.500   -2.000-   107.500   105.500   113.000   104.750   1453    453     5  3:59   122.750    65.000
CMVT       72.938   -2.063d    75.000    74.625    75.375    72.000   6998    810     5  4:01    77.875    19.578
RCNC       43.563   -2.188d    45.750    45.375    45.563    43.125   4046    595     9  4:00    54.500     8.750
MFNX       42.500   -2.313d    44.813    44.125    44.813    42.375   8247   1123     1  4:00    47.563     4.219
COVD       43.875   -2.375d    46.250    46.938    47.000    43.750  15648   2252    25  4:01    81.000    20.656
UNPH      151.000   -3.000d   154.000   155.500   157.625   150.750  11872   2009    64  4:01   155.750    31.250
TLAB       66.750   -3.313d    70.063    69.813    70.625    66.625  36753   3788     7  4:01    70.125    15.688
CMTN       61.375   -3.875d    65.250    65.750    66.250    60.750   1877    281     1  4:00    78.375    50.500
LVLT       69.563   -4.813d    74.375    73.125    74.063    69.375  11972   1901    18  4:01   100.125    22.375

E*Portals [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
INSP       47.313   -1.688d    49.000    48.750    49.375    47.125   8815   1419     4  4:00    72.625     9.750
SEEK       46.125   -3.000d    49.125    48.875    49.000    46.000  10224   2122     8  4:01   100.000    14.875
LCOS       89.063   -7.563d    96.625    95.000    97.500    88.875  21275   4981    60  4:01   145.375    20.063
GNET      137.188  -14.938d   152.125   146.875   152.250   136.375  23341   7691     1  4:01   199.000     6.406

ISPs_WebHosting [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
ELNK       57.250    9.625u    47.625    48.000    62.375    46.750    11.5M   27977    16  4:01    99.375    19.500
MSPG       73.625    3.688u    69.938    70.375    82.188    69.063  47601  12413     4  4:00   133.000    22.750
CNCX       34.250    1.875u    32.375    33.938    35.438    33.250  12824   1732     3  4:00    57.625     7.125
VRIO       57.625   -0.375d    58.000    58.063    59.625    56.500   3713    441    59  4:01    78.000    13.000
PSIX       44.250   -0.625d    44.875    44.313    47.875    43.500  16840   2297     8  4:00    73.750     8.375
EXDS       89.250   -1.125u    90.375    89.000    97.375    88.000  23173   4422    23  4:01   109.125     7.750
ABOV       36.750   -1.125d    37.875    36.875    39.938    36.500  22919   5155    29  4:00    75.500     5.750

E*Banking [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
NTBK       34.250    0.250d    34.000    34.750    38.625    34.000  46960  10186     2  4:00    83.000     3.578
SONE       37.625   -0.313d    37.938    38.625    38.750    36.750   4175    557    10  4:00    79.250     4.625
TBFC       36.875   -1.500d    38.375    38.875    41.188    36.000  14728   2157    10  4:00    75.875     3.938

E*Brokers [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
EGRP       39.313   -1.375d    40.688    41.000    43.625    39.063    16.3M   32832   197  4:01    72.250     2.500
NDB        36.188   -1.813u    38.000    36.125    38.250    35.688  32781   2108   210  4:01    93.000     8.125
AMTD       87.938   -1.813d    89.750    90.625    97.625    87.500    6.7M   19115    90  4:01   188.375     5.625
NITE       54.875   -4.125d    59.000    58.875    60.625    53.375  55770  12080     2  4:00    81.625     2.250
SCH        93.750   -4.500d    98.250    98.313   100.125    93.688  40132   3654     5  4:28   155.000    18.500

E*Commerce_E*SW [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
CPTH       50.375    1.000d    49.375    50.563    53.125    49.000   5320    779     1  4:01   150.250    34.125
INTU       85.125    0.625u    84.500    84.375    88.750    83.500   5445   1010   108  4:01   110.750    26.250
VIGN       55.500   -1.250d    56.750    56.000    59.500    52.000   3157    870     1  4:01   111.750    37.250
MACR       37.875   -2.125d    40.000    40.000    40.000    37.750   7597    901     5  3:59    53.250    12.313
VRSN       67.813   -2.313d    70.125    69.500    72.000    67.250  12159   1870     8  4:00    94.125     9.688
BVSN       60.000   -2.500d    62.500    61.250    63.750    59.125   3753    884    10  4:01    72.375     9.250
VERT       77.063   -5.188d    82.250    84.000    84.625    77.000   4199   1028    14  4:00   149.000    34.750
NSOL       64.125   -7.875d    72.000    70.375    72.000    63.938   7869   1738     5  4:00   153.750    10.500

E*Misc [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
ETYS       40.563    0.500u    40.063    39.563    44.500    38.750  12827   2555     1  4:00    83.563    36.000
IVIL       42.500   -1.750d    44.250    44.125    45.250    42.500   2345    385     4  4:00   130.000    31.250
GMST       56.625   -2.625d    59.250    59.313    61.750    56.625   9776   1029   130  4:00    67.625    15.500
HLTH       82.500   -3.750d    86.250    84.500    87.938    81.250   2844   1013     5  4:00   126.188    21.750

PCs [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
BBY        60.750    1.313u    59.438    59.375    61.750    58.813  13813   1053     1  4:07    60.750    15.969
GTW        64.750   -0.688d    65.438    65.188    66.875    64.625   9321    695     9  4:02    84.500    36.125
AAPL       45.375   -1.125d    46.500    46.313    46.938    45.375  13489   1528    17  4:01    50.000    26.750
LXK        67.875   -1.688d    69.563    69.813    69.938    65.813   5500    621    90  4:00    74.375    25.375

SemiCapX_EDA [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
KLAC       60.000   -0.313u    60.313    59.438    62.375    59.375  30415   3196     7  4:01    65.000    20.750
LRCX       41.500   -0.875d    42.375    42.250    43.313    41.000   9698    914     5  3:59    42.875     8.375
SNPS       55.625   -1.250d    56.875    56.625    57.563    55.500   3316    496    36  4:01    61.250    24.500
AMAT       68.688   -1.313d    70.000    69.438    72.000    68.375    8.5M   10218    40  4:01    71.625    21.563
TER        68.625   -1.313d    69.938    68.688    70.688    68.188   9382    601   223  4:01    69.938    15.000
NVLS       67.250   -1.563d    68.813    68.563    70.750    67.000  12950   1743    25  4:01    75.500    20.875

Semis [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
BRCM      117.438    3.438u   114.000   114.000   124.250   112.063  31755   8163     2  4:01   117.250    23.500
QLGC      131.375    3.313u   128.063   128.000   136.875   127.625   6050   1039     2  4:00   131.125    13.938
XLNX       54.875    0.000-    54.875    54.875    58.125    54.313  27909   2974    44  4:01    55.000    14.875
MCHP       48.250   -0.938d    49.188    49.063    50.000    48.250   5640    660    11  4:00    49.750    17.000
TXN       135.125   -1.375u   136.500   134.000   140.625   133.625  33927   2458    37  4:06   138.375    45.375
PMCS       58.375   -1.563d    59.938    59.938    60.750    57.938   6563    858    14  4:00    63.250    11.438
RMBS       98.875   -1.750u   100.625    98.250   103.125    97.000  11983   2086     4  4:00   109.938    39.000
ALTR       35.688   -1.938d    37.625    37.438    38.500    35.688  27019   2447    19  4:01    41.156    14.125
VTSS       65.188   -2.063d    67.250    67.500    67.750    65.000   9162   1325    17  4:00    68.125    17.125
LLTC       61.625   -2.375d    64.000    63.000    65.438    61.500  16929   1639    13  4:01    64.125    19.563
LSCC       54.406   -2.594d    57.000    57.500    57.750    54.375   3765    480     3  4:00    61.875    18.875
STM        67.500   -4.688d    72.188    69.500    70.750    67.375   6174    396  1090  4:32    72.500    17.938

Software [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
ADBE       86.625    3.688u    82.938    82.219    88.250    82.000  16815   2261    82  4:01    84.750    23.625
LGTO       58.500    2.313u    56.188    56.125    59.219    56.000  11235   1109    75  4:00    67.750    27.500
VRTS       94.500    1.500u    93.000    92.500    99.750    92.125  15210   2084    46  4:01    99.250    23.750
CHKP       54.875    1.375u    53.500    53.375    56.563    53.063   7895   1400     7  3:59    56.000    10.875
MERQ       37.313    0.688u    36.625    36.813    38.000    36.375   2947    282    25  4:00    39.938    10.563
EFII       50.938    0.188-    50.750    50.938    51.875    50.250   7277    839     3  4:01    52.000    13.500
ORCL       34.125    0.000u    34.125    33.375    34.750    33.000    16.M   12245    25  4:01    41.156    12.125
CPWR       29.938   -0.125u    30.063    29.813    30.563    29.688  33341   2030    18  4:01    39.906    16.375
RATL       33.375   -0.125u    33.500    33.250    34.250    33.000   7165    544    19  4:00    37.500    10.500
BMCS       49.125   -0.250d    49.375    49.563    50.250    49.000  26577   1921    16  4:01    60.250    30.000
SEBL       60.750   -0.281d    61.031    61.750    61.875    59.000  19310   1465    14  4:00    61.500    15.125
ERTS       50.500   -0.563d    51.063    50.844    51.625    50.438   5424    426    62  4:01    57.125    33.250
CA         51.813   -0.563d    52.375    52.000    52.438    51.500  13900    772    88  4:07    61.938    26.000
NEON       41.250   -1.063d    42.313    42.500    43.000    40.375  15281   1452     9  4:00    78.375    12.000
CTXS       54.500   -1.313d    55.813    55.000    57.000    54.375  10165   1274     9  4:01    56.500    23.125

Banks_Brokers [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
WFC        42.625    0.250u    42.375    42.250    42.750    42.188  20221    785     5  4:05    44.875    27.500
BAC        71.750    0.063u    71.688    71.625    72.938    71.375  26130   1537   495  4:01    88.438    44.000
C          46.250   -0.563d    46.813    46.563    47.375    46.063  55259   3098     4  4:07    51.750    19.000
GS         68.000   -1.500d    69.500    70.125    70.125    67.750  11659    762     6  4:18    77.250    60.500
CMB        81.750   -1.750d    83.500    83.500    83.750    81.500  21365   1283     7  4:24    91.125    35.563
DLJ        55.750   -2.375d    58.125    59.938    59.938    55.500   6008    628    16  4:01   100.750    20.375
MER        75.750   -2.500d    78.250    78.250    78.250    74.688  37401   3057    14  4:23   109.125    35.750
MWD        96.188   -3.563d    99.750    98.500    98.750    96.125  20666   1537     2  4:08   116.938    36.500

Bios_Drugs [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
PFE        98.313    0.813u    97.500    97.500   100.125    97.250  50899   6006   N/A  5:01   150.125    86.000
AMGN       53.000    0.188-    52.813    53.000    54.438    52.813  49289   4455    19  4:01    81.375    28.969
BGEN      117.938    0.063u   117.875   117.500   118.375   115.750  10841   1285     8  4:01   120.500    41.750
IMNX      121.125   -2.125d   123.250   121.875   124.125   121.125   6586    609     9  4:01   145.875    23.938

Laser [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
VISX       79.375    4.875u    74.500    72.500    82.000    72.250  33448   4116    33  4:01    77.875    10.484
BEAM       19.938    1.063u    18.875    18.625    20.313    18.375  12553   1441   242  4:01    23.438     3.000
BOL        70.750    0.188u    70.563    70.313    71.250    69.875   2704    241    31  4:01    84.750    38.063
LVCI       57.875    0.000u    57.875    57.250    60.375    57.000   2192    335   200  4:01    66.250     8.500
LZRC       41.875   -1.813d    43.688    43.188    43.500    41.750   1343    159    14  3:59    50.750    10.125

ECM [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
JBL        44.625   -1.625d    46.250    45.813    46.313    44.250   7456    490   134  4:01    55.375    11.500
SLR        63.875   -3.125d    67.000    66.938    66.938    63.000  30438   1025   944  4:01    67.250    19.219
FLEX       53.313   -4.875d    58.188    57.875    57.875    52.000   8314   1038     6  4:00    58.375    10.984
SANM       75.625   -5.594d    81.219    81.250    81.250    75.500   5057    811    12  4:00    81.500    19.625

Misc [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
EXTR       45.250   -0.500d    45.750    45.750    48.000    44.750   2839    380     4  4:00    65.125    35.063
NTAP       44.813   -1.813d    46.625    46.500    46.500    44.625   9060    645     1  4:01    67


====================



To: Clint E. who wrote (21663)6/23/1999 10:20:00 AM
From: Clint E.  Read Replies (2) | Respond to of 69786
 
buying opportunity as the DOW drops 90 and NAZ 22 points.


Indices [EDIT This List] 

Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
VIX        23.580    1.620u    21.960    23.050    23.710    22.630     33     28     1 10:17    60.630    16.730
QQQ       109.750   -0.250d   110.000   110.016   110.984   109.313  15743    254    72 10:12   114.563    97.000
SOX       462.350   -4.570d   466.920   467.310   468.020   462.110    131    117     1 10:12   484.300   182.590
NDX      2205.200   -4.700d  2209.900  2209.900  2219.000  2188.700    250    221     1 10:32  2283.600  1063.300

SPZ      1324.500  -11.400d  1335.900  1335.900  1335.900  1324.400    186    169     1 10:17  1376.000   923.300
BKX       864.200  -11.700d   875.900   871.200   871.200   864.100    130    116     1 10:12   953.200   545.700
COMP     2558.000  -22.200d  2580.200  2569.400  2585.800  2557.400     48     44     1 10:17  2677.700  1357.100
DJII    10642.000  -80.000d 10722.000 10722.000 10725.000 10639.000    N/A   1111   N/A 10:12       N/A       N/A

DOW [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
WMT        44.563   -0.375d    44.938    45.000    45.063    44.438   7550    414     1 10:12    53.406    26.219
MRK        68.563   -1.188d    69.750    69.125    69.250    68.375   7934    461   N/A 10:12    87.375    57.500
HWP        91.875   -1.250u    93.125    91.750    92.375    91.750   4833    239   N/A 10:12    97.563    47.063
GE        104.500   -1.375d   105.875   105.375   105.375   103.813   9497    729   N/A 10:12   117.438    69.000

JPM       133.000   -2.000d   135.000   134.250   134.250   132.688    949     77     3 10:11   147.813    72.125
AXP       122.750   -2.000d   124.750   124.438   124.438   122.250   3020    190    50 10:12   142.625    67.000

Tech_Titans [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
LU         63.000    0.313u    62.688    62.563    63.688    62.313  18637   1022   100 10:12    67.000    26.719
INTC       55.750    0.063d    55.688    55.875    56.875    55.500  26009   3090     1 10:17    71.844    34.844
CSCO       59.438   -0.063d    59.500    60.000    60.500    59.313  61108   6528     1 10:17    62.313    20.563
DELL       36.688   -0.875d    37.563    37.250    37.750    36.625  54946   4454     3 10:17    55.000    20.375

MSFT       85.375   -1.125d    86.500    85.938    87.375    85.125  42093   4671     2 10:17    95.625    43.875
IBM       122.188   -1.188d   123.375   122.250   123.500   121.750  11972    722     1 10:12   127.750    53.094
WCOM       92.875   -1.250d    94.125    93.563    93.875    92.813  25071   1870    10 10:17    96.766    39.000
EMC        52.688   -2.375d    55.063    54.375    54.438    52.688  18124   1097  1675 10:17    67.469    20.844

E*Titans [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
ATHM       54.000   -0.250u    54.250    52.188    57.250    52.047  26484   5690     5 10:17    99.000    11.750
AMZN      116.875   -0.625u   117.500   115.563   121.313   114.625  19373   4650     5 10:17   221.250    21.656
PCLN      107.938   -0.813u   108.750   104.000   113.938   104.000   7825   2755     1 10:17   165.000    58.000
RNWK       67.000   -1.000u    68.000    66.625    69.500    66.250   5151   1138    10 10:17   131.875     7.625

CNET       48.250   -1.125u    49.375    47.188    52.000    47.000   6466   1642     5 10:17    79.750     7.250
INKT      111.625   -1.688u   113.313   110.625   116.188   110.375   3892    962     1 10:17   159.125    18.813
EBAY      146.313   -1.875d   148.188   147.563   151.625   145.250   7342   2309     2 10:17   234.000     8.406
YHOO      150.250   -2.250u   152.500   149.750   154.000   147.500  25728   6082     3 10:17   244.000    29.500

AOL       106.813   -2.688u   109.500   106.000   197.188   105.875  52801   4383    10 10:17   175.500    17.250
CMGI       92.000   -2.938-    94.938    92.000    95.125    91.000  19292   5104     3 10:17   165.000     8.609
DCLK       85.938   -4.750u    90.688    85.250    88.750    84.500  13868   2991     1 10:17   176.000     6.750

Networkers [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
ASND      103.250    0.688u   102.563   101.375   104.875   101.375   4674    807     8 10:17   108.125    32.625
SUNW       64.250   -0.938u    65.188    64.000    65.188    64.000  13988   1620     4 10:17    72.500    19.188
NN         29.000   -1.750-    30.750    29.000    29.688    28.875   4745     77    60 10:12    39.875    15.438
COMS       27.125   -4.375d    31.500    27.750    28.875    26.750    N/A   8529     2 10:17    51.125    20.000

WirelessMfr [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
QCOM      132.500    1.875u   130.625   129.688   135.000   129.500   9977   2004     3 10:17   137.500    18.875
ERICY      32.250   -0.375d    32.625    32.563    32.625    32.250   2447    193    42 10:17    34.125    15.000
MOT        92.188   -1.313d    93.500    93.250    93.625    92.188   6796    385   747 10:17    96.688    38.375
NOK        86.375   -2.500d    88.875    86.875    87.000    86.188   5117    283    15 10:12    91.500    29.531

Telecom_Infrastructr [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
PCS        58.125    1.063u    57.063    58.000    58.875    57.500   1157    159    24 10:17    58.750    12.750
WCII       47.875   -0.125u    48.000    46.875    48.500    46.500   1440    276     8 10:16    60.000    10.250
ADLAC      65.875   -0.188d    66.063    66.000    66.000    65.625    275     31     1 10:16    87.000    27.250
LVLT       69.188   -0.375u    69.563    69.000    70.625    68.500   2685    428     3 10:17   100.125    22.375

CMVT       72.500   -0.438d    72.938    73.000    73.500    72.500    478     88     1 10:15    77.875    19.578
TLAB       66.313   -0.438d    66.750    66.375    67.625    66.250  11900    877     5 10:17    70.625    15.688
ANTC       29.188   -0.438-    29.625    29.188    29.500    29.125    446     27     5 10:17    34.188    11.500
ADCT       45.500   -0.500d    46.000    46.125    46.125    45.500   2946    253    14 10:17    53.625    15.750

GBLX       46.813   -0.625d    47.438    47.875    47.875    46.375   3277    234    30 10:17    64.250     8.000
CMTN       60.625   -0.750d    61.375    61.625    61.625    60.625     58     18     1 10:11    78.375    50.500
AWRE       45.000   -1.000u    46.000    44.375    46.500    44.125    363     97     5 10:16    87.125     4.250
RCNC       42.375   -1.188d    43.563    43.625    43.625    42.375    488    100     5 10:15    54.500     8.750

COVD       42.000   -1.875d    43.875    43.688    44.000    40.250   1980    422     7 10:17    81.000    20.656
NT         82.688   -2.125d    84.813    84.125    84.500    82.625   2218    198    42 10:17    88.000    26.813
UNPH      148.750   -2.250d   151.000   148.938   151.250   148.688   1930    296     1 10:17   157.625    31.250
QWST       32.688   -2.625d    35.313    34.750    35.000    32.000  51122   5202     1 10:17    52.375    11.000

RBAK      101.000   -4.500u   105.500   100.000   104.813   100.000    278     98     2 10:17   122.750    65.000
MFNX       37.063   -5.438d    42.500    38.125    38.250    36.375  20380   1970    16 10:17    47.563     4.219

E*Portals [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
GNET      142.000    4.813u   137.188   135.250   149.375   135.063   5142   1558     3 10:17   199.000     6.406
LCOS       90.250    1.188u    89.063    87.625    93.188    87.563   5223   1142     1 10:17   145.375    20.063
SEEK       46.125    0.000u    46.125    45.875    49.000    45.875   3406    804     1 10:17   100.000    14.875
INSP       45.500   -1.813d    47.313    45.625    47.375    45.250   1324    317     2 10:17    72.625     9.750

ISPs_WebHosting [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
ELNK       63.000    5.750u    57.250    60.875    65.500    60.000  24762   5797     5 10:17    99.375    19.500
ABOV       40.500    3.750u    36.750    40.438    41.000    38.750  21392   4094     3 10:17    75.500     5.750
MSPG       76.250    2.625u    73.625    73.750    81.750    73.500  11104   2788     3 10:17   133.000    22.750
PSIX       46.500    2.250u    44.250    45.188    47.250    44.750   6393    737     3 10:17    73.750     8.375

EXDS       90.750    1.500u    89.250    88.500    94.250    88.000   4927    846     1 10:17   109.125     7.750
CNCX       35.125    0.875u    34.250    34.875    35.563    34.313   2702    315     1 10:16    57.625     7.125
VRIO       57.000   -0.625-    57.625    57.000    58.250    56.500    686     86     3 10:17    78.000    13.000

E*Banking [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
NTBK       33.563   -0.688u    34.250    32.000    36.125    31.813   5728   1292     1 10:17    83.000     3.578
SONE       36.625   -1.000u    37.625    36.094    37.750    36.063    630    101    18 10:16    79.250     4.625
TBFC       34.750   -2.125d    36.875    36.125    36.125    34.563   1856    257    10 10:17    75.875     3.938

E*Brokers [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
NDB        35.688   -0.500d    36.188    36.188    36.188    35.125   2960    239    15 10:12    93.000     8.125
EGRP       38.000   -1.313u    39.313    37.688    40.125    37.375  21124   4525     3 10:17    72.250     2.500
SCH        92.438   -1.313d    93.750    92.500    94.313    92.000   8297    455    17 10:12   155.000    18.500
NITE       53.313   -1.563u    54.875    52.000    55.250    51.750  10829   2205     5 10:17    81.625     2.250

AMTD       84.688   -3.250d    87.938    85.625    90.188    84.250  10782   2893     3 10:17   188.375     5.625

E*Commerce_E*SW [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
NSOL       69.625    5.500u    64.125    65.641    74.000    65.500   5936   1343     2 10:17   153.750    10.500
VERT       80.625    3.563u    77.063    75.500    81.000    75.500    914    221     5 10:17   149.000    34.750
MACR       38.000    0.125u    37.875    37.813    39.500    37.750   2408    174     7 10:17    53.250    12.313
VIGN       55.000   -0.500u    55.500    53.250    56.000    52.125    421    107     4 10:15   111.750    37.250

VRSN       67.063   -0.750u    67.813    65.438    69.250    64.000   2445    461    11 10:17    94.125     9.688
CPTH       48.750   -1.625d    50.375    50.625    50.625    47.375   1529    109    50 10:16   150.250    34.125
INTU       83.188   -1.938d    85.125    84.500    85.688    83.000   1432    199     1 10:17   110.750    26.250
BVSN       57.938   -2.063d    60.000    59.000    59.750    57.875    557    120     2 10:17    72.375     9.250

E*Misc [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
HLTH       85.625    3.125u    82.500    84.000    90.000    84.000   4344   1057     6 10:17   126.188    21.750
GMST       57.500    0.875u    56.625    56.875    59.500    56.875   1894    219     1 10:16    67.625    15.500
ETYS       40.250   -0.313u    40.563    40.000    41.500    39.625    887    154     2 10:17    83.563    36.000
IVIL       40.625   -1.875u    42.500    40.000    43.500    40.000    267     82     2 10:15   130.000    31.250

PCs [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
BBY        62.625    1.875d    60.750    63.500    64.250    62.000   9829    460     6 10:12    61.750    15.969
GTW        64.375   -0.375-    64.750    64.375    64.438    63.688   2296    120     2 10:10    84.500    36.125
LXK        67.250   -0.625d    67.875    67.625    68.125    66.938   1067     56    10 10:11    74.375    25.375
AAPL       44.000   -1.375d    45.375    45.063    45.094    44.000   9177    705    15 10:17    50.000    26.750

SemiCapX_EDA [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
SNPS       54.438   -1.188d    55.625    55.375    55.625    54.438    697    132     1 10:15    61.250    24.500
TER        67.313   -1.313d    68.625    67.688    68.313    67.063   1372     81     2 10:12    70.688    15.000
KLAC       58.375   -1.625d    60.000    59.500    59.938    58.125   4355    493     1 10:16    65.000    20.750
AMAT       67.000   -1.688d    68.688    68.250    68.875    66.688  14049   1872     2 10:17    72.000    21.563

LRCX       39.688   -1.813d    41.500    41.063    41.500    39.625   2392    215   600 10:17    43.313     8.375
NVLS       64.875   -2.375d    67.250    65.813    66.750    64.750   2723    322     1 10:16    75.500    20.875

Semis [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
LSCC       55.000    0.594u    54.406    54.500    55.375    54.375    568     46     3 10:11    61.875    18.875
ALTR       35.875    0.188d    35.688    36.188    36.750    35.250   4058    459     5 10:17    41.156    14.125
LLTC       61.688    0.063u    61.625    61.250    63.125    61.250   1456    252     5 10:16    65.438    19.563
XLNX       54.875    0.000d    54.875    55.500    56.375    54.875   5726    592     4 10:17    58.125    14.875

TXN       134.938   -0.188d   135.125   135.125   136.250   134.375   4010    250     4 10:12   140.625    45.375
QLGC      130.750   -0.625d   131.375   131.500   131.625   130.000    884    109     1 10:16   136.875    13.938
PMCS       57.625   -0.750d    58.375    58.188    58.500    57.500   1220    134    50 10:16    63.250    11.438
MCHP       47.500   -0.750d    48.250    48.250    48.375    47.500    672     84    20 10:17    50.000    17.000

RMBS       97.375   -1.500u    98.875    97.000   100.375    96.125   1698    413     5 10:16   109.938    39.000
VTSS       63.500   -1.688d    65.188    64.938    65.500    63.250   1733    358    10 10:17    68.125    17.125
STM        65.250   -2.250d    67.500    65.750    65.813    65.063    944     46   N/A 10:10    72.500    17.938
BRCM      114.000   -3.438d   117.438   116.000   119.000   114.000   3524    994    10 10:17   124.250    23.500

Software [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
ERTS       50.375   -0.125-    50.500    50.375    50.875    50.375    514     56     1 10:16    57.125    33.250
ORCL       33.938   -0.188u    34.125    33.563    34.125    33.500  34046   1817     3 10:17    41.156    12.125
CPWR       29.688   -0.250d    29.938    29.813    30.125    29.688   4519    381     5 10:17    39.906    16.375
MERQ       36.625   -0.688d    37.313    37.313    37.500    36.625    233     36    20 10:17    39.938    10.563

RATL       32.688   -0.688d    33.375    33.000    33.125    32.688    749     61     5 10:17    37.500    10.500
ADBE       85.875   -0.750u    86.625    85.000    87.563    85.000   4582    429     4 10:17    88.250    23.625
EFII       50.188   -0.750d    50.938    50.750    51.125    49.875   1119    104     1 10:17    52.000    13.500
LGTO       57.500   -0.875d    58.375    58.125    58.375    57.500    740     91    10 10:17    67.750    27.500

NEON       40.250   -1.000d    41.250    40.375    40.938    40.125   1135    188     2 10:15    78.375    12.000
CA         50.813   -1.000d    51.813    51.000    51.250    50.750   1386     88     6 10:12    61.938    26.000
BMCS       48.125   -1.000d    49.125    49.000    49.250    47.875   2982    387     5 10:16    60.250    30.000
CTXS       53.313   -1.188d    54.500    54.500    54.750    53.000   1631    265     5 10:16    57.000    23.125

VRTS       93.250   -1.250d    94.500    94.625    94.750    92.750   1350    203     1 10:14    99.750    23.750
CHKP       53.625   -1.250d    54.875    54.625    55.000    53.250   1052    191     4 10:17    56.563    10.875
SEBL       59.250   -1.500d    60.750    60.875    60.875    59.250   4353    307    11 10:17    61.875    15.125

Banks_Brokers [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
WFC        42.438   -0.188d    42.625    42.625    42.625    42.375   4391    134    39 10:12    44.875    27.500
C          45.313   -0.938d    46.250    46.313    46.500    45.313  14019    537    11 10:12    51.750    19.000
CMB        80.438   -1.313d    81.750    81.000    81.000    80.313   4887    205   N/A 10:12    91.125    35.563
BAC        70.438   -1.313d    71.750    71.500    71.500    70.250   5023    212     5 10:12    88.438    44.000

MER        74.250   -1.500d    75.750    74.563    75.188    74.125   3876    321     5 10:12   109.125    35.750
DLJ        54.000   -1.750d    55.750    55.000    55.063    53.938    700     68     2 10:11   100.750    20.375
MWD        94.375   -1.813d    96.188    97.000    97.313    94.313   4481    250     2 10:11   116.938    36.500
GS         65.000   -3.000d    68.000    67.063    67.438    65.000   4611    224   362 10:16    77.250    60.500

Bios_Drugs [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
BGEN      118.313    0.375u   117.938   118.000   119.688   117.000   1721    365    10 10:17   120.500    41.750
AMGN       52.813   -0.188d    53.000    53.375    53.375    52.625  17276    903     1 10:17    81.375    28.969
PFE        97.938   -0.375d    98.313    98.938    98.938    97.813   6453    813   258 10:17   150.125    86.000
IMNX      120.000   -1.125d   121.125   120.875   122.375   120.000    468     90     5 10:17   145.875    23.938

Laser [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
LZRC       42.250    0.375u    41.875    41.000    42.250    41.000   1131     61     4 10:16    50.750    10.125
BEAM       19.688   -0.250d    19.938    20.125    20.125    19.625   1843    184    11 10:17    23.438     3.000
BOL        69.875   -0.875d    70.750    70.500    70.625    69.813    965     25   120 10:10    84.750    38.063
LVCI       56.875   -1.000d    57.875    57.625    58.188    56.625    213     54     1 10:17    66.250     8.500

VISX       77.688   -1.688d    79.375    79.375    79.875    77.188   3250    459    19 10:17    82.000    10.484

ECM [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
FLEX       53.125   -0.188-    53.313    53.125    54.375    52.250    973    124    15 10:17    58.375    10.984
SLR        63.625   -0.250-    63.875    63.625    64.000    63.125   1776    141   357 10:17    67.250    19.219
JBL        43.875   -0.750d    44.625    44.500    44.938    43.500   1174     89     1 10:12    55.375    11.500
SANM       72.375   -3.250d    75.625    75.750    77.125    72.250   1323    300    14 10:17    81.500    19.625

Misc [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
NTAP       48.000    3.188u    44.813    47.563    48.875    47.125   4886    694     8 10:17    67.000    16.000
EXTR       45.500    0.250d    45.250    45.938    46.000    45.250    266     40   102 10:15    65.125    35.063




To: Clint E. who wrote (21663)6/23/1999 11:50:00 AM
From: Clint E.  Read Replies (1) | Respond to of 69786
 
Some recovery but it could quickly reverse if the bond market weakens further.


Indices [EDIT This List] 

Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
SOX       469.160    2.240u   466.920   467.310   470.100   460.770    490    433     1 11:42   484.300   182.590
QQQ       110.781    0.781u   110.000   110.016   111.250   109.313  25257    629    50 11:42   114.563    97.000
VIX        22.240    0.280d    21.960    23.050    23.710    22.110    124    105     1 11:47    60.630    16.730
NDX      2209.000   -0.900d  2209.900  2209.900  2219.000  2188.700    613    544     1 12:02  2283.600  1063.300

COMP     2578.300   -1.900u  2580.200  2569.400  2585.800  2557.400    140    126     1 11:47  2677.700  1357.100
SPZ      1330.600   -5.300d  1335.900  1335.900  1335.900  1324.300    548    480     1 11:47  1376.000   923.300
BKX       864.300  -11.600d   875.900   871.200   871.200   862.800    490    434     1 11:42   953.200   545.700
DJII    10665.000  -57.000d 10722.000 10722.000 10725.000 10625.000    N/A   3392   N/A 11:42       N/A       N/A

DOW [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
GE        105.625   -0.250u   105.875   105.375   105.625   103.813  18750   1450    14 11:47   117.438    69.000
HWP        92.313   -0.813u    93.125    91.750    92.438    91.563   9482    501   112 11:47    97.563    47.063
WMT        44.063   -0.875d    44.938    45.000    45.063    44.000  18683   1118   118 11:42    53.406    26.219
MRK        68.625   -1.125d    69.750    69.125    69.250    68.313  16082   1067   N/A 11:42    87.375    57.500

AXP       122.500   -2.250d   124.750   124.438   124.438   122.000   5266    404     1 11:40   142.625    67.000
JPM       132.688   -2.313d   135.000   134.250   134.250   132.063   1752    216     3 11:41   147.813    72.125

Tech_Titans [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
LU         64.125    1.438u    62.688    62.563    64.250    62.313  45715   2752    21 11:42    67.000    26.719
CSCO       60.500    1.000u    59.500    60.000    60.750    59.250    N/A  12560     4 11:47    62.313    20.563
INTC       56.438    0.750u    55.688    55.875    56.875    55.500  49533   5690     9 11:47    71.844    34.844
IBM       123.375    0.000u   123.375   122.250   123.500   121.750  21070   1562     2 11:42   127.750    53.094

MSFT       86.188   -0.313u    86.500    85.938    87.375    85.125    N/A   8277     5 11:47    95.625    43.875
DELL       37.063   -0.500d    37.563    37.250    37.750    36.625    N/A   8167     1 11:47    55.000    20.375
WCOM       93.500   -0.625d    94.125    93.563    94.000    92.688  44765   3360     7 11:47    96.766    39.000
EMC        53.625   -1.438d    55.063    54.375    54.438    52.188  37946   2556   N/A 11:42    67.469    20.844

E*Titans [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
CNET       51.625    2.250u    49.375    47.188    52.000    47.000  11871   2721    25 11:47    79.750     7.250
INKT      115.000    1.688u   113.313   110.625   116.250   110.375   8260   1834     2 11:47   159.125    18.813
CMGI       96.625    1.688u    94.938    92.000    97.875    91.000  37354  10091     6 11:47   165.000     8.609
ATHM       55.813    1.563u    54.250    52.188    57.250    52.047  45178   9911     1 11:47    99.000    11.750

PCLN      110.250    1.500u   108.750   104.000   113.938   104.000  14003   4893     1 11:47   165.000    58.000
AMZN      118.000    0.500u   117.500   115.563   121.313   114.625  35994   7711    20 11:47   221.250    21.656
EBAY      148.125   -0.063u   148.188   147.563   151.625   145.250  12787   4063     5 11:47   234.000     8.406
RNWK       67.625   -0.375u    68.000    66.625    69.500    66.250  10009   2109    10 11:47   131.875     7.625

YHOO      151.188   -1.313u   152.500   149.750   154.000   147.500  44233  10639     8 11:47   244.000    29.500
AOL       108.000   -1.500u   109.500   106.000   109.500   105.875    N/A   7140    64 11:42   175.500    17.250
DCLK       86.375   -4.313u    90.688    85.250    88.750    84.500  25110   5215     4 11:47   176.000     6.750

Networkers [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
ASND      105.313    2.750u   102.563   101.375   105.625   101.375  13485   1824     3 11:47   108.125    32.625
SUNW       66.500    1.313u    65.188    64.000    66.500    64.000  30670   3747    21 11:47    72.500    19.188
NN         29.313   -1.438u    30.750    29.000    29.688    28.813   8869    193    50 11:42    39.875    15.438
COMS       27.375   -4.125d    31.500    27.750    28.875    26.750    N/A  14277    10 11:47    51.125    20.000

WirelessMfr [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
QCOM      133.125    2.500u   130.625   129.688   135.000   129.500  14364   2823     7 11:47   137.500    18.875
ERICY      32.375   -0.250d    32.625    32.563    32.625    32.313   5626    424     2 11:46    34.125    15.000
MOT        92.500   -1.000d    93.500    93.250    93.625    91.813  12919    882     2 11:47    96.688    38.375
NOK        86.688   -2.188d    88.875    86.875    87.000    86.063   8733    553   N/A 11:42    91.500    29.531

Telecom_Infrastructr [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
AWRE       47.875    1.875u    46.000    44.375    48.500    44.125   1257    308     1 11:47    87.125     4.250
PCS        58.688    1.625u    57.063    58.000    59.375    57.500   2427    326   N/A 11:40    58.750    12.750
ADLAC      67.250    1.188u    66.063    66.000    67.500    65.563   2619    116     1 11:47    87.000    27.250
LVLT       70.125    0.563u    69.563    69.000    70.625    68.500   5688    843     1 11:47   100.125    22.375

CMVT       73.125    0.188u    72.938    73.000    73.875    72.500   2558    216     4 11:47    77.875    19.578
ANTC       29.750    0.125u    29.625    29.188    29.750    29.125   1084     55     4 11:47    34.188    11.500
UNPH      151.000    0.000u   151.000   148.938   152.375   148.000   4316    751     2 11:47   157.625    31.250
TLAB       66.563   -0.188u    66.750    66.375    67.625    65.000  24326   2058     1 11:47    70.625    15.688

WCII       47.625   -0.375u    48.000    46.875    48.500    46.500   2509    378     1 11:47    60.000    10.250
RCNC       43.000   -0.563d    43.563    43.625    43.625    42.375    968    170     1 11:47    54.500     8.750
ADCT       44.750   -1.250d    46.000    46.125    46.125    44.750   6315    593     1 11:47    53.625    15.750
CMTN       60.000   -1.375d    61.375    61.625    61.625    60.000    408     88    39 11:46    78.375    50.500

COVD       42.375   -1.500d    43.875    43.688    44.000    40.250   3295    675    10 11:47    81.000    20.656
RBAK      104.000   -1.500u   105.500   102.875   104.813   100.000    448    146    25 11:40   122.750    65.000
GBLX       45.625   -1.813d    47.438    47.875    47.875    45.500   4995    490     2 11:47    64.250     8.000
NT         82.500   -2.313d    84.813    84.125    84.500    81.750   8498    512    12 11:42    88.000    26.813

QWST       32.438   -2.875d    35.313    34.750    35.250    32.000    N/A  13304    10 11:47    52.375    11.000
MFNX       37.500   -5.000d    42.500    38.125    38.500    36.375  43293   4009     2 11:47    47.563     4.219

E*Portals [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
GNET      143.000    5.813u   137.188   135.250   149.375   135.063   9503   2865     1 11:47   199.000     6.406
LCOS       91.750    2.688u    89.063    87.625    93.188    87.563   8796   1994     1 11:47   145.375    20.063
SEEK       47.688    1.563u    46.125    45.875    49.000    45.875   7188   1421    20 11:47   100.000    14.875
INSP       46.438   -0.875u    47.313    45.625    47.375    45.250   2426    592    12 11:43    72.625     9.750

ISPs_WebHosting [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
ELNK       62.438    5.188u    57.250    60.875    65.500    60.000  35700   8440     1 11:47    99.375    19.500
MSPG       78.000    4.375u    73.625    73.750    81.750    73.500  16487   4147     4 11:47   133.000    22.750
ABOV       40.875    4.125u    36.750    40.438    42.250    38.750  44426   8458     1 11:47    75.500     5.750
PSIX       48.250    4.000u    44.250    45.188    48.563    44.750  11025   1498     8 11:47    73.750     8.375

EXDS       92.813    3.563u    89.250    88.500    94.250    88.000   9181   1498     2 11:47   109.125     7.750
VRIO       58.875    1.250u    57.625    57.000    59.000    56.500   1717    195     1 11:42    78.000    13.000
CNCX       34.563    0.313d    34.250    34.875    35.563    34.313   3877    495     4 11:47    57.625     7.125

E*Banking [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
NTBK       33.875   -0.375u    34.250    32.000    36.125    31.813   9440   2015     5 11:47    83.000     3.578
SONE       37.000   -0.625u    37.625    36.094    37.750    36.063   1015    176     3 11:47    79.250     4.625
TBFC       35.750   -1.125d    36.875    36.125    36.500    34.563   3834    477     4 11:47    75.875     3.938

E*Brokers [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
SCH        93.563   -0.188u    93.750    92.500    94.375    92.000  13864   1010    10 11:42   155.000    18.500
EGRP       39.063   -0.250u    39.313    37.688    40.125    37.375  36225   7604     3 11:47    72.250     2.500
NDB        35.875   -0.313d    36.188    36.188    36.188    35.125   4076    419   N/A 11:40    93.000     8.125
AMTD       87.438   -0.500u    87.938    85.625    90.188    84.000  17375   5084     5 11:47   188.375     5.625

NITE       54.125   -0.750u    54.875    52.000    55.250    51.750  16659   3517    10 11:47    81.625     2.250

E*Commerce_E*SW [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
NSOL       70.063    5.938u    64.125    65.641    74.000    65.500   9661   2270     1 11:46   153.750    10.500
VERT       82.250    5.188u    77.063    75.500    83.625    75.500   1878    511     2 11:45   149.000    34.750
CPTH       52.375    2.000u    50.375    50.625    52.438    47.375   3160    262     2 11:45   150.250    34.125
MACR       38.750    0.875u    37.875    37.813    39.500    37.750   3916    277     2 11:46    53.250    12.313

VRSN       68.000    0.188u    67.813    65.438    69.250    64.000   3512    629     7 11:47    94.125     9.688
BVSN       60.125    0.125u    60.000    59.500    60.125    57.875   1093    255     1 11:43    72.375     9.250
VIGN       55.125   -0.375u    55.500    53.250    56.000    52.125    668    153     1 11:43   111.750    37.250
INTU       84.438   -0.688d    85.125    84.500    85.688    83.000   2982    420     2 11:47   110.750    26.250

E*Misc [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
HLTH       87.125    4.625u    82.500    84.000    90.000    84.000   6853   1739     4 11:47   126.188    21.750
GMST       57.375    0.750u    56.625    56.875    59.500    56.875   2951    333     1 11:47    67.625    15.500
ETYS       41.000    0.500u    40.500    40.000    41.625    39.625   1818    349     1 11:47    83.563    36.000
IVIL       41.188   -1.313u    42.500    40.000    43.500    40.000    346    109     5 11:31   130.000    31.250

PCs [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
BBY        63.313    2.563d    60.750    63.500    64.250    62.000  16434    970   N/A 11:42    61.750    15.969
LXK        66.750   -1.125d    67.875    67.625    68.125    66.500   2198    137    39 11:40    74.375    25.375
GTW        63.563   -1.188d    64.750    64.375    64.438    63.500   4469    256   N/A 11:41    84.500    36.125
AAPL       43.938   -1.438d    45.375    45.063    45.094    43.875  21710   1387     1 11:47    50.000    26.750

SemiCapX_EDA [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
TER        68.438   -0.188u    68.625    67.688    68.625    67.063   2722    215     2 11:41    70.688    15.000
KLAC       59.625   -0.375u    60.000    59.500    60.125    58.125   7606    961     1 11:47    65.000    20.750
AMAT       68.125   -0.563d    68.688    68.250    68.875    66.688  22997   3461     1 11:47    72.000    21.563
LRCX       40.500   -1.000d    41.500    41.063    41.500    39.625   4590    406     1 11:44    43.313     8.375

NVLS       66.188   -1.063u    67.250    65.813    66.750    64.625   5714    733     1 11:46    75.500    20.875
SNPS       54.313   -1.313d    55.625    55.375    55.625    53.750   2002    322     3 11:47    61.250    24.500

Semis [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
ALTR       37.875    2.188u    35.688    36.188    37.938    35.250  12007   1362     1 11:47    41.156    14.125
TXN       137.188    2.063u   135.125   135.125   137.500   134.375  10231    714     1 11:42   140.625    45.375
LSCC       56.188    1.781u    54.406    54.375    56.875    54.375   1051    149     1 11:37    61.875    18.875
LLTC       62.875    1.250u    61.625    61.250    63.500    61.250   3245    537     8 11:47    65.438    19.563

XLNX       55.813    0.938u    54.875    55.500    56.500    54.750  12883   1459     4 11:47    58.125    14.875
PMCS       58.938    0.563u    58.375    58.188    59.063    57.125   2197    310     2 11:46    63.250    11.438
MCHP       48.563    0.313u    48.250    48.250    48.625    47.500    975    165     3 11:47    50.000    17.000
VTSS       65.125   -0.063u    65.188    64.938    65.625    63.250   3847    622     2 11:47    68.125    17.125

QLGC      131.250   -0.125d   131.375   131.500   131.875   130.000   1726    222     7 11:46   136.875    13.938
RMBS       98.625   -0.250u    98.875    97.000   100.375    96.125   3757    760    19 11:46   109.938    39.000
BRCM      117.000   -0.438u   117.438   116.000   119.000   113.625   7120   1863     1 11:47   124.250    23.500
STM        64.938   -2.563d    67.500    65.750    65.813    64.375   5832    162   322 11:42    72.500    17.938

Software [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
ERTS       50.938    0.438u    50.500    50.375    51.125    50.344   2585    180    11 11:46    57.125    33.250
ORCL       34.563    0.438u    34.125    33.563    34.688    33.500    N/A   4372     7 11:47    41.156    12.125
CPWR       29.750   -0.188d    29.938    29.813    30.125    29.688   9848    728     2 11:47    39.906    16.375
ADBE       86.188   -0.438u    86.625    85.000    87.563    85.000   6862    709     2 11:47    88.250    23.625

CTXS       53.875   -0.625d    54.500    54.500    54.750    53.000   3461    459     5 11:47    57.000    23.125
RATL       32.750   -0.625d    33.375    33.000    33.125    32.500   1425    144    40 11:47    37.500    10.500
NEON       40.625   -0.625u    41.250    40.375    41.000    40.125   1849    312     1 11:47    78.375    12.000
EFII       50.188   -0.750d    50.938    50.750    51.125    49.750   2116    203    10 11:47    52.000    13.500

SEBL       60.000   -0.750d    60.750    60.875    60.875    59.000   8484    726   100 11:47    61.875    15.125
BMCS       48.250   -0.875d    49.125    49.000    49.250    47.875   4966    668     9 11:47    60.250    30.000
MERQ       36.125   -1.188d    37.313    37.313    37.500    36.125   1326    116    10 11:44    39.938    10.563
CHKP       53.625   -1.250d    54.875    54.625    55.000    52.625   2462    456    10 11:47    56.563    10.875

VRTS       93.250   -1.250d    94.500    94.625    94.750    92.750   2035    309    10 11:47    99.750    23.750
LGTO       56.875   -1.500d    58.375    58.125    58.375    56.750   2467    244     1 11:47    67.750    27.500
CA         50.000   -1.813d    51.813    51.000    51.250    49.813   3829    272     1 11:42    61.938    26.000

Banks_Brokers [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
WFC        42.313   -0.313d    42.625    42.625    42.625    42.250  10056    337     1 11:42    44.875    27.500
C          45.375   -0.875d    46.250    46.313    46.500    45.125  27476   1206    61 11:42    51.750    19.000
CMB        80.813   -0.938d    81.750    81.000    81.000    80.313   9119    464   101 11:42    91.125    35.563
MER        74.625   -1.125u    75.750    74.563    75.188    73.688   8052    803    24 11:42   109.125    35.750

BAC        70.375   -1.375d    71.750    71.500    71.500    70.250   9902    509     8 11:42    88.438    44.000
DLJ        54.125   -1.625d    55.750    55.000    55.063    53.875   1013    129     1 11:29   100.750    20.375
GS         65.625   -2.375d    68.000    67.063    67.438    64.875   7393    456    21 11:47    77.250    60.500
MWD        93.625   -2.563d    96.188    97.000    97.313    93.063  11111    674    10 11:42   116.938    36.500

Bios_Drugs [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
PFE        99.313    1.000u    98.313    98.938    99.375    97.813  12268   1912   217 11:47   150.125    86.000
BGEN      118.500    0.563u   117.938   118.000   119.688   117.000   2648    575     2 11:47   120.500    41.750
IMNX      121.688    0.563u   121.125   120.875   122.500   119.750   1010    188     1 11:45   145.875    23.938
AMGN       53.250    0.250d    53.000    53.375    53.375    52.625  28134   1765    60 11:47    81.375    28.969

Laser [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
LZRC       42.375    0.500u    41.875    41.000    42.625    41.000   1439     92     2 11:46    50.750    10.125
BEAM       20.063    0.125d    19.938    20.125    20.500    19.625   3952    457     6 11:47    23.438     3.000
BOL        70.188   -0.563d    70.750    70.500    70.625    69.750   1776     57     5 11:42    84.750    38.063
VISX       78.188   -1.188d    79.375    79.375    79.875    77.188   5161    788     1 11:47    82.000    10.484

LVCI       55.625   -2.250d    57.875    57.625    58.188    55.313    673    195     6 11:46    66.250     8.500

ECM [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
SANM       76.125    0.500u    75.625    75.750    77.125    72.250   3970    654    10 11:47    81.500    19.625
SLR        63.938    0.063u    63.875    63.625    64.188    63.125   4592    315     1 11:42    67.250    19.219
FLEX       52.750   -0.563d    53.313    53.125    54.375    52.000   2706    229     1 11:47    58.375    10.984
JBL        43.750   -0.875d    44.625    44.500    44.938    43.500   3228    187     7 11:41    55.375    11.500

Misc [EDIT This List] 
Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
NTAP       47.688    2.875u    44.813    47.563    48.875    47.125  10179   1138     1 11:47    67.000    16.000
EXTR       45.750    0.500d    45.250    45.938    46.375    45.250    946     77     1 11:42    65.125    35.063




To: Clint E. who wrote (21663)6/23/1999 2:45:00 PM
From: Clint E.  Respond to of 69786
 
Most of the uplifting is coming from the NDX.



Indices [EDIT This List] 

Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
SOX       471.280    4.360u   466.920   467.310   472.730   460.770   1124    985     1  2:22   484.300   182.590
COMP     2584.400    4.200u  2580.200  2569.400  2587.700  2557.400    302    264     1  2:27  2677.700  1357.100
NDX      2213.200    3.300u  2209.900  2209.900  2226.300  2177.500   1250   1118     1  2:42  2283.600  1063.300
QQQ       111.063    1.063u   110.000   110.016   111.375   109.313  37658   1082   173  2:26   114.563    97.000

VIX        21.910   -0.050d    21.960    23.050    23.710    21.710    283    251     1  2:27    60.630    16.730
SPZ      1331.900   -4.000d  1335.900  1335.900  1335.900  1324.300   1181   1053     1  2:27  1376.000   923.300
BKX       860.300  -15.600d   875.900   871.200   871.200   854.600   1124    989     1  2:22   953.200   545.700
DJII    10682.000  -40.000d 10722.000 10722.000 10725.000 10617.000    N/A   7363   N/A  2:22       N/A       N/A

DOW [EDIT This List] 

Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
GE        105.813   -0.063u   105.875   105.375   106.250   103.813  29781   2464     1  2:22   117.438    69.000
HWP        92.938   -0.188u    93.125    91.750    93.438    91.563  15630    990    49  2:22    97.563    47.063
WMT        44.063   -0.875d    44.938    45.000    45.063    43.688  34517   2138   N/A  2:22    53.406    26.219
MRK        68.313   -1.438d    69.750    69.125    69.250    68.063  28779   1980     1  2:27    87.375    57.500

AXP       123.063   -1.688d   124.750   124.438   124.438   122.063   8459    728     4  2:21   142.625    67.000
JPM       131.438   -3.563d   135.000   134.250   134.250   130.625   4068    479     1  2:21   147.813    72.125

Tech_Titans [EDIT This List] 

Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
LU         65.375    2.688u    62.688    62.563    65.688    62.313    N/A   5767     2  2:22    67.000    26.719
CSCO       60.938    1.438u    59.500    60.000    61.125    59.250    N/A  19464     1  2:27    62.313    20.563
INTC       56.688    1.000u    55.688    55.875    57.000    55.500    N/A   9190     1  2:27    71.844    34.844
DELL       38.250    0.688u    37.563    37.250    38.375    36.625    N/A  13393     1  2:27    55.000    20.375

IBM       123.750    0.375u   123.375   122.250   124.188   121.750  32720   2598     3  2:22   127.750    53.094
WCOM       94.500    0.375u    94.125    93.563    94.500    92.688    N/A   5457     2  2:27    96.766    39.000
MSFT       86.000   -0.500u    86.500    85.938    87.375    85.125    N/A  12537     3  2:27    95.625    43.875
EMC        54.063   -1.000d    55.063    54.375    54.438    52.188  59971   4018     1  2:22    67.469    20.844

E*Titans [EDIT This List] 

Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
ATHM       55.750    1.500u    54.250    52.188    57.250    52.047  58854  13077     2  2:27    99.000    11.750
CNET       50.750    1.375u    49.375    47.188    52.000    47.000  18224   3794     4  2:27    79.750     7.250
PCLN      109.375    0.625u   108.750   104.000   113.938   104.000  18750   6283     1  2:27   165.000    58.000
CMGI       95.500    0.563u    94.938    92.000    97.875    91.000  52327  14038     1  2:27   165.000     8.609

INKT      113.750    0.438u   113.313   110.625   116.250   110.375  10333   2342     1  2:27   159.125    18.813
AOL       108.125   -1.375u   109.500   106.000   109.500   105.875    N/A  10353  1269  2:27   175.500    17.250
RNWK       66.500   -1.500d    68.000    66.625    69.500    65.063  15513   3279     2  2:27   131.875     7.625
AMZN      115.375   -2.125d   117.500   115.563   121.313   114.625  52746  11323     9  2:27   221.250    21.656

EBAY      145.938   -2.250d   148.188   147.563   151.625   145.063  19198   5840     1  2:27   234.000     8.406
YHOO      149.125   -3.375d   152.500   149.750   154.000   147.500    N/A  16246    10  2:27   244.000    29.500
DCLK       84.313   -6.375d    90.688    85.250    88.750    83.250  43391   8122     2  2:27   176.000     6.750

Networkers [EDIT This List] 

Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
ASND      107.563    5.000u   102.563   101.375   108.250   101.375  28216   3527     1  2:27   108.125    32.625
SUNW       66.375    1.188u    65.188    64.000    66.813    64.000  50518   6161     4  2:27    72.500    19.188
NN         29.188   -1.563u    30.750    29.000    29.688    28.813  12102    280     5  2:17    39.875    15.438
COMS       27.313   -4.188d    31.500    27.750    28.875    26.750    N/A  18168    10  2:27    51.125    20.000

WirelessMfr [EDIT This List] 

Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
QCOM      132.656    2.031u   130.625   129.688   135.000   129.500  18666   3800     1  2:27   137.500    18.875
ERICY      32.438   -0.188d    32.625    32.563    32.625    32.250  10378    676     6  2:27    34.125    15.000
MOT        92.250   -1.250d    93.500    93.250    93.625    91.813  19455   1351     1  2:22    96.688    38.375
NOK        86.750   -2.125d    88.875    86.875    87.000    86.063  12520    922     7  2:22    91.500    29.531

Telecom_Infrastructr [EDIT This List] 

Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
PCS        58.750    1.688u    57.063    58.000    59.375    57.500   5843    589     2  2:22    58.750    12.750
AWRE       47.625    1.625u    46.000    44.375    48.625    44.125   2441    519     1  2:27    87.125     4.250
TLAB       67.625    0.875u    66.750    66.375    67.938    65.000  37167   3156     3  2:27    70.625    15.688
ADLAC      66.875    0.813u    66.063    66.000    67.500    65.563   4072    220    50  2:15    87.000    27.250

LVLT       69.500   -0.063u    69.563    69.000    70.625    68.500  10129   1360     3  2:27   100.125    22.375
ANTC       29.563   -0.063u    29.625    29.188    29.875    29.125   2380    175     5  2:24    34.188    11.500
CMVT       72.875   -0.063d    72.938    73.000    73.875    72.500   5272    396     1  2:27    77.875    19.578
UNPH      150.938   -0.063u   151.000   148.938   152.375   148.000   5347   1035     3  2:27   157.625    31.250

RCNC       43.313   -0.250d    43.563    43.625    43.625    42.375   1860    285     3  2:26    54.500     8.750
CMTN       61.000   -0.375d    61.375    61.625    62.125    58.500   1059    204     3  2:23    78.375    50.500
WCII       47.125   -0.875u    48.000    46.875    48.500    46.500   5217    545     2  2:27    60.000    10.250
NT         83.813   -1.000d    84.813    84.125    84.500    81.750  14311    894     3  2:21    88.000    26.813

GBLX       45.750   -1.688d    47.438    47.875    47.875    45.313   8071    787    10  2:27    64.250     8.000
COVD       42.125   -1.750d    43.875    43.688    44.000    40.250   4894    926     3  2:24    81.000    20.656
ADCT       43.750   -2.250d    46.000    46.125    46.125    43.188  16713   1567    10  2:27    53.625    15.750
QWST       32.688   -2.625d    35.313    34.750    35.250    32.000    N/A  21131    20  2:27    52.375    11.000

RBAK      101.750   -3.750d   105.500   102.875   104.813    98.250    707    233     2  2:08   122.750    65.000
MFNX       37.250   -5.250d    42.500    38.125    38.500    36.375  58780   5703   150  2:27    47.563     4.219

E*Portals [EDIT This List] 

Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
GNET      143.375    6.188u   137.188   135.250   149.375   135.063  12197   3771     7  2:27   199.000     6.406
LCOS       91.375    2.313u    89.063    87.625    93.188    87.563  10964   2557     4  2:26   145.375    20.063
SEEK       47.563    1.438u    46.125    45.875    49.000    45.875   9083   1769     3  2:26   100.000    14.875
INSP       46.563   -0.750u    47.313    45.625    47.375    45.250   3201    813     1  2:22    72.625     9.750

ISPs_WebHosting [EDIT This List] 

Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
ELNK       61.750    4.500u    57.250    60.875    65.500    60.000  44849  10805     4  2:27    99.375    19.500
ABOV       40.750    4.000u    36.750    40.438    42.250    38.750  56627  10696     2  2:27    75.500     5.750
MSPG       77.188    3.563u    73.625    73.750    81.750    73.500  20411   5196     1  2:27   133.000    22.750
PSIX       47.625    3.375u    44.250    45.188    48.563    44.750  14537   2013     7  2:27    73.750     8.375

EXDS       91.250    2.000u    89.250    88.500    94.250    88.000  12171   1940     3  2:27   109.125     7.750
CNCX       35.875    1.625u    34.250    34.875    36.750    33.813  10994   1823    10  2:27    57.625     7.125
VRIO       58.750    1.125u    57.625    57.000    59.375    56.500   3353    329    11  2:23    78.000    13.000

E*Banking [EDIT This List] 

Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
NTBK       33.938   -0.313u    34.250    32.000    36.125    31.813  14596   2951     1  2:24    83.000     3.578
SONE       36.750   -0.875u    37.625    36.094    37.750    36.063   1336    235    25  2:18    79.250     4.625
TBFC       35.250   -1.625d    36.875    36.125    36.500    34.563   5742    663     1  2:27    75.875     3.938

E*Brokers [EDIT This List] 

Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
EGRP       38.688   -0.625u    39.313    37.688    40.125    37.375  47732   9995     2  2:27    72.250     2.500
NDB        35.500   -0.688d    36.188    36.188    36.188    35.125   5766    627     5  2:21    93.000     8.125
NITE       53.875   -1.000u    54.875    52.000    55.250    51.750  23305   4946    10  2:27    81.625     2.250
SCH        92.750   -1.000u    93.750    92.500    94.375    91.563  19534   1815    15  2:22   155.000    18.500

AMTD       86.500   -1.438u    87.938    85.625    90.188    84.000  23277   6997     1  2:27   188.375     5.625

E*Commerce_E*SW [EDIT This List] 

Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
NSOL       71.188    7.063u    64.125    65.641    74.000    65.500  13924   3275     2  2:27   153.750    10.500
VIGN       59.875    4.375u    55.500    53.250    59.875    52.125   1391    364     1  2:27   111.750    37.250
VERT       80.875    3.813u    77.063    75.500    83.625    75.500   2589    713     2  2:27   149.000    34.750
MACR       38.500    0.625u    37.875    37.813    39.500    37.750   6290    393     1  2:27    53.250    12.313

VRSN       68.063    0.250u    67.813    65.438    69.250    64.000   5370    841     1  2:26    94.125     9.688
CPTH       50.250   -0.125d    50.375    50.625    52.438    47.375   3792    391     4  2:26   150.250    34.125
INTU       84.250   -0.875d    85.125    84.500    85.688    83.000   3661    533     1  2:27   110.750    26.250
BVSN       59.000   -1.000d    60.000    59.500    60.250    57.875   1584    365    26  2:27    72.375     9.250

E*Misc [EDIT This List] 

Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
HLTH       86.250    3.750u    82.500    84.000    90.000    84.000   7713   1945     3  2:23   126.188    21.750
GMST       59.000    2.375u    56.625    56.875    59.500    56.875   4922    543     1  2:27    67.625    15.500
ETYS       39.875   -0.625d    40.500    40.000    41.625    39.625   3357    666     1  2:27    83.563    36.000
IVIL       41.500   -1.000u    42.500    40.000    43.500    40.000    459    138     1  2:21   130.000    31.250

PCs [EDIT This List] 

Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
BBY        63.750    3.000u    60.750    63.500    64.250    62.000  23811   1433     2  2:22    61.750    15.969
GTW        64.813    0.063u    64.750    64.375    65.125    63.500   6993    435     7  2:19    84.500    36.125
AAPL       43.813   -1.563d    45.375    45.063    45.094    43.563  37156   2188     3  2:27    50.000    26.750
LXK        66.000   -1.875d    67.875    67.625    68.125    65.625   3564    285    25  2:26    74.375    25.375

SemiCapX_EDA [EDIT This List] 

Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
LRCX       41.375   -0.125u    41.500    41.063    41.500    39.625   6754    634     2  2:27    43.313     8.375
AMAT       68.188   -0.500d    68.688    68.250    68.875    66.688  31100   4602     2  2:27    72.000    21.563
TER        68.125   -0.500u    68.625    67.688    68.625    67.063   4723    376     2  2:22    70.688    15.000
SNPS       54.813   -0.813d    55.625    55.375    55.625    53.750   2874    459     9  2:23    61.250    24.500

KLAC       59.125   -0.875d    60.000    59.500    60.125    58.125  11513   1432     7  2:26    65.000    20.750
NVLS       65.750   -1.500d    67.250    65.813    66.750    64.625   8760   1103     1  2:24    75.500    20.875

Semis [EDIT This List] 

Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
ALTR       39.125    3.438u    35.688    36.188    39.813    35.250  27649   3022     3  2:27    41.156    14.125
LLTC       64.250    2.625u    61.625    61.250    65.000    61.250   6940   1060     2  2:26    65.438    19.563
LSCC       56.750    2.344u    54.406    54.375    57.250    54.375   1966    243     3  2:27    61.875    18.875
TXN       137.313    2.188u   135.125   135.125   138.000   134.375  17662   1240   129  2:27   140.625    45.375

XLNX       55.563    0.688u    54.875    55.500    56.875    54.750  19362   2161     5  2:27    58.125    14.875
PMCS       59.000    0.625u    58.375    58.188    60.000    57.125   5108    536    25  2:24    63.250    11.438
RMBS       99.000    0.125u    98.875    97.000   100.375    96.125   6236   1163     1  2:27   109.938    39.000
VTSS       65.188    0.000u    65.188    64.938    65.625    63.250   4969    816     1  2:26    68.125    17.125

QLGC      131.313   -0.063d   131.375   131.500   132.063   130.000   3087    383     1  2:27   136.875    13.938
MCHP       48.125   -0.125d    48.250    48.250    48.625    47.500   2555    255     5  2:24    50.000    17.000
BRCM      115.750   -1.688d   117.438   116.000   119.000   113.625  10633   2621     5  2:27   124.250    23.500
STM        65.750   -1.750-    67.500    65.750    66.250    63.250   9201    330    25  2:22    72.500    17.938

Software [EDIT This List] 

Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
ERTS       51.875    1.375u    50.500    50.375    52.625    50.344   7043    577     1  2:23    57.125    33.250
ORCL       34.938    0.813u    34.125    33.563    35.063    33.500    N/A   8281    10  2:27    41.156    12.125
CPWR       30.188    0.250u    29.938    29.813    30.188    29.625  18917   1287     3  2:27    39.906    16.375
CTXS       54.313   -0.188d    54.500    54.500    54.750    53.000   4949    703     1  2:24    57.000    23.125

ADBE       86.250   -0.375u    86.625    85.000    87.563    85.000  11093   1087     5  2:27    88.250    23.625
VRTS       94.000   -0.500d    94.500    94.625    94.750    90.500   4405    755     1  2:24    99.750    23.750
NEON       40.688   -0.563u    41.250    40.375    41.000    40.125   2307    413     4  2:27    78.375    12.000
BMCS       48.438   -0.688d    49.125    49.000    49.250    47.875   8703   1081    41  2:26    60.250    30.000

RATL       32.688   -0.688d    33.375    33.000    33.125    32.500   2698    243     5  2:20    37.500    10.500
SEBL       59.875   -0.875d    60.750    60.875    60.875    59.000  11430    959     8  2:27    61.875    15.125
CHKP       53.875   -1.000d    54.875    54.625    55.000    52.625   3415    634     1  2:27    56.563    10.875
MERQ       36.125   -1.188d    37.313    37.313    37.500    36.000   2075    195    10  2:24    39.938    10.563

LGTO       57.000   -1.375d    58.375    58.125    58.375    56.250   3604    393     1  2:27    67.750    27.500
EFII       49.500   -1.438d    50.938    50.750    51.125    49.500   3682    343     2  2:27    52.000    13.500
CA         50.375   -1.438d    51.813    51.000    51.250    49.813   5791    498     2  2:22    61.938    26.000

Banks_Brokers [EDIT This List] 

Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
WFC        42.000   -0.625d    42.625    42.625    42.625    41.750  19908    710   317  2:27    44.875    27.500
DLJ        54.875   -0.875d    55.750    55.000    55.063    52.875   2390    295     3  2:26   100.750    20.375
C          45.063   -1.188d    46.250    46.313    46.500    44.500  50806   2416   409  2:27    51.750    19.000
CMB        80.500   -1.250d    81.750    81.000    81.000    80.125  15317    847     1  2:22    91.125    35.563

MER        74.375   -1.375d    75.750    74.563    75.188    73.438  13741   1415     6  2:22   109.125    35.750
BAC        70.000   -1.750d    71.750    71.500    71.500    69.188  24777   1162     2  2:21    88.438    44.000
MWD        93.875   -2.313d    96.188    97.000    97.313    92.250  20318   1224     1  2:22   116.938    36.500
GS         65.563   -2.438d    68.000    67.063    67.438    64.875  11351    722     5  2:22    77.250    60.500

Bios_Drugs [EDIT This List] 

Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
IMNX      123.500    2.375u   121.125   120.875   123.500   119.750   2151    311     4  2:22   145.875    23.938
PFE        99.563    1.250u    98.313    98.938    99.688    97.813  20234   3382   N/A  2:22   150.125    86.000
AMGN       53.500    0.500u    53.000    53.375    54.000    52.625  53701   3270     2  2:27    81.375    28.969
BGEN      117.375   -0.563d   117.938   118.000   119.688   117.000   4245    827     1  2:27   120.500    41.750

Laser [EDIT This List] 

Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
LZRC       42.313    0.438u    41.875    41.000    42.625    41.000   1505    108     6  2:23    50.750    10.125
BEAM       20.250    0.313u    19.938    20.125    20.500    19.625   5140    653     1  2:27    23.438     3.000
BOL        70.313   -0.438d    70.750    70.500    70.625    69.750   2604    129     9  2:16    84.750    38.063
VISX       78.813   -0.563d    79.375    79.375    79.875    77.188   7615   1166     3  2:27    82.000    10.484

LVCI       55.750   -2.125d    57.875    57.625    58.188    55.313    962    291    22  2:20    66.250     8.500

ECM [EDIT This List] 

Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
SANM       76.938    1.313u    75.625    75.750    77.500    72.250   8149   1012    10  2:26    81.500    19.625
SLR        64.563    0.688u    63.875    63.625    64.875    63.125  14332    603     5  2:22    67.250    19.219
FLEX       52.250   -1.063d    53.313    53.125    54.375    52.000   7908    382    40  2:27    58.375    10.984
JBL        43.500   -1.125d    44.625    44.500    44.938    43.063   7068    321     9  2:16    55.375    11.500

Misc [EDIT This List] 

Symbol       Last    Change     Close      Open    Day Hi    Day Lo    Vol Trades  Shrs  Time   52wk Hi   52wk Lo 
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- --------- 
EXTR       48.813    3.563u    45.250    45.938    49.500    45.250   2649    354     3  2:26    65.125    35.063
NTAP       47.688    2.875u    44.813    47.563    48.875    47.125  15583   1552    14  2:27    67.000    16.000


HomeMailHotSubjectMarksPeopleMarksKeepersSettings
Terms Of UseContact UsCopyright/IP PolicyPrivacy PolicyAbout UsFAQAdvertise on SI
© 2026 Knight Sac Media.  Data provided by Twelve Data, Alpha Vantage, and CityFALCON News