|
Major Indices
|
USA | Canada
|
Europe
|
Asia Pacific
|
Latin America
|
MidEast Africa
|
Global
|
|
|
|
|
|
Intel Index
US
Yearly Data |
|
|
(1)
Open for Year
(2)
High for Year
(3)
Low for Year
(4)
Close for Year
(5)
%Chg for Year
(6)
Volume (thous of shares) - Average over days in Year
(7)
StDev of dly rtns for Year
(8)
Corr_dly[ INTC w SP500 ] for Year
(9)
Corr_dly[ INTC w Nikkei ] for Year
(10)
Corr_dly[ INTC w FTSE ] for Year
(11)
Daily AutoCorr for Year
(12)
Corr_dly[ INTC w SP500(d-1) ] for Year
(13)
Corr_dly[ INTC w NIKKEI(d-1) ] for Year
(14)
Corr_dly[ INTC w FTSE(d-1) ] for Year
|
EconStats does not guarantee the accuracy of this data.
|
|
|_Intel_yearly____________________________________________________________________________________________________________________________________________________________________________________________________|
| (1) | (2) | (3) | (4) | (5) | (6) | (7) | (8) | (9) | (10) | (11) | (12) | (13) | (14) |
| | | | | | Volume | | | Corr_dly[ | | | Corr_dly[ | Corr_dly[ | Corr_dly[ |
| | | | | |(thous) - | StDev of dly | Corr_dly[ | INTC w | Corr_dly[ | Daily | INTC w | INTC w | INTC w |
| Open for | High for | Low for | Close for | %Chg for | Avg over | rtns for | INTC w SP500 | Nikkei ] for | INTC w FTSE | AutoCorr for | SP500(d-1) ] | NIKKEI(d-1) | FTSE(d-1) ] |
| Year | Year | Year | Year | Year | days in Year | Year | ] for Year | Year | ] for Year | Year | for Year | ] for Year | for Year |
Year |____2013-1986_|____2013-1986_|____2013-1986_|____2013-1986_|____2013-1986_|____2013-1986_|____Corr__obs_|____Corr__obs_|____Corr__obs_|____Corr__obs_|____Corr__obs_|____Corr__obs_|____Corr__obs_|____Corr__obs_|
22.69% <-YTD chg (Dec 10, 2013)
Last obs: 2013-12-10 2013-12-10 2013-12-10 2013-12-10 2013-12-10 2013-12-10
2013 end 21.230 ___ 25.980 ___ 20.100 ___ 24.820 ___ 22.689 ___ 39339.1 181 1.509 181 0.390 181 0.026 179 0.292 181 -0.023 173 -0.016 181 0.007 179 -0.037 181
2012 end 24.620 ___ 29.270 ___ 19.230 ___ 20.230 ___ -16.577 ___ 42299.6 249 1.332 249 0.645 249 0.091 238 0.407 243 0.024 248 -0.045 248 0.051 247 -0.096 246
2011 end 21.010 ___ 25.780 ___ 19.160 ___ 24.250 ___ 15.311 ___ 61425.7 252 1.710 252 0.724 252 0.158 236 0.590 245 0.029 252 -0.031 252 0.069 248 0.001 249
2010 end 20.790 ___ 24.370 ___ 17.600 ___ 21.030 ___ 3.088 ___ 66711.2 252 1.595 252 0.773 252 0.178 237 0.490 247 -0.088 252 -0.058 252 -0.092 249 0.069 250
2009 end 14.690 ___ 21.270 ___ 12.050 ___ 20.400 ___ 39.154 ___ 64323.3 252 2.328 252 0.771 252 0.115 235 0.536 248 -0.100 252 -0.068 252 -0.006 246 -0.018 250
2008 end 26.280 ___ 26.340 ___ 12.060 ___ 14.660 ___ -45.011 ___ 71702.8 253 3.341 253 0.803 253 0.001 237 0.339 249 -0.179 253 -0.282 253 -0.104 249 -0.150 251
2007 end 20.450 ___ 27.990 ___ 18.750 ___ 26.660 ___ 31.654 ___ 65185.6 251 1.643 251 0.693 251 0.080 237 0.426 247 0.013 250 -0.062 250 -0.071 248 -0.016 249
2006 end 25.190 ___ 26.630 ___ 16.750 ___ 20.250 ___ -18.870 ___ 70903.6 251 1.685 251 0.559 251 0.165 241 0.343 247 0.064 251 -0.040 251 0.001 248 -0.068 249
2005 end 23.640 ___ 28.840 ___ 21.890 ___ 24.960 ___ 6.712 ___ 58530.6 252 1.295 252 0.591 252 0.058 237 0.211 247 0.009 252 0.002 252 0.037 249 -0.006 250
2004 end 32.360 ___ 34.600 ___ 19.640 ___ 23.390 ___ -27.020 ___ 65392.5 252 1.911 252 0.555 252 0.172 237 0.207 247 -0.036 252 -0.025 252 -0.003 248 0.008 250
2003 end 16.020 ___ 34.510 ___ 14.880 ___ 32.050 ___ 105.845 ___ 57064.8 252 2.329 252 0.723 252 0.124 237 0.317 248 -0.093 252 -0.076 252 0.112 249 0.002 250
2002 end 31.900 ___ 36.780 ___ 12.950 ___ 15.570 ___ -50.493 ___ 57641.9 252 4.009 252 0.721 252 0.113 238 0.270 246 -0.069 252 -0.148 252 -0.079 248 -0.094 249
2001 end 30.690 ___ 38.590 ___ 18.960 ___ 31.450 ___ 4.624 ___ 52163.5 248 4.016 248 0.713 248 0.226 233 0.266 244 0.048 247 0.028 247 -0.029 245 0.115 246
2000 end 83.270 ___ 147.500 ___ 29.810 ___ 30.060 ___ -63.480 ___ 52533.2 252 5.268 252 0.466 252 -0.010 241 0.163 247 0.044 252 -0.079 252 0.121 249 -0.019 249
1999 end 119.940 ___ 143.690 ___ 50.130 ___ 82.310 ___ -30.575 ___ 53173.0 252 4.478 252 0.373 252 0.127 237 0.139 246 -0.029 252 -0.021 252 -0.016 249 0.008 249
1998 end 70.690 ___ 126.190 ___ 65.660 ___ 118.560 ___ 68.769 ___ 68917.9 252 2.583 252 0.600 252 0.081 239 0.157 247 -0.101 252 -0.171 252 -0.056 249 -0.003 250
1997 end 131.750 ___ 169.750 ___ 67.370 ___ 70.250 ___ -46.349 ___ 89094.0 253 3.946 253 0.389 253 -0.097 239 0.039 249 -0.071 253 -0.087 253 -0.081 250 -0.060 251
1996 end 57.380 ___ 141.500 ___ 49.810 ___ 130.940 ___ 130.731 ___ 73659.7 254 2.239 254 0.422 254 0.038 240 0.088 250 -0.019 254 -0.044 254 -0.023 251 -0.097 252
1995 end 63.630 ___ 119.000 ___ 55.190 ___ 56.750 ___ -11.162 ___ 89473.3 252 3.716 252 0.178 252 0.014 243 -0.050 248 -0.063 252 -0.015 252 0.070 249 0.027 250
1994 end 62.250 ___ 73.500 ___ 56.000 ___ 63.880 ___ 3.032 ___ 75203.6 252 1.863 252 0.435 252 -0.051 239 0.190 247 0.095 252 -0.054 252 -0.038 249 -0.157 250
1993 end 87.000 ___ 121.250 ___ 49.250 ___ 62.000 ___ -28.736 ___ 92501.1 253 3.928 253 0.331 253 0.030 239 -0.014 248 0.078 253 0.003 253 -0.033 250 0.030 251
1992 end 48.630 ___ 91.500 ___ 46.500 ___ 87.000 ___ 77.551 ___ 68765.9 254 2.339 254 0.380 254 -0.009 240 -0.008 250 0.046 254 -0.115 254 -0.053 250 -0.119 252
1991 end 38.000 ___ 59.250 ___ 37.750 ___ 49.000 ___ 27.273 ___ 69463.4 253 2.778 253 0.476 253 0.030 239 0.080 249 0.094 253 0.077 253 0.047 249 -0.055 251
1990 end 34.500 ___ 52.000 ___ 28.000 ___ 38.500 ___ 11.594 ___ 59611.2 253 2.308 253 0.629 253 0.102 239 0.245 249 0.148 253 0.029 253 -0.067 250 -0.078 251
1989 end 23.750 ___ 36.000 ___ 22.870 ___ 34.500 ___ 45.263 ___ 48789.2 252 2.340 252 0.560 252 -0.023 242 0.176 248 -0.009 252 -0.082 252 0.068 248 -0.043 250
1988 end 27.000 ___ 37.250 ___ 19.250 ___ 23.750 ___ -10.377 ___ 57701.6 253 2.769 253 0.522 253 0.035 240 0.327 249 -0.040 253 -0.058 253 -0.019 250 -0.013 251
1987 end 20.750 ___ 62.750 ___ 20.250 ___ 26.500 ___ 26.190 ___ 69525.8 253 4.035 253 0.570 253 0.163 239 0.422 249 0.066 253 0.067 253 0.076 249 0.051 251
1986 end 20.750 ___ 24.250 ___ 16.370 ___ 21.000 ___ 30994.1 121 2.863 120 0.413 120 0.110 113 0.071 118 0.016 120 0.080 120 -0.095 119 -0.073 119
