| Value on last day of --> |
|
|
|
|
|
US
Yearly Data
|
|
| Major Indices | USA | Canada | Europe | Asia Pacific | Latin America | MidEast Africa | Global | Indiv Stocks | MacroHedge |
|
|
S&P 500 (large cap) Index
US
Yearly Data |
|
|_S&P_500_(large_cap)_yearly______________________________________________________________________________________________________________________________________________________________________________________|
| (1) | (2) | (3) | (4) | (5) | (6) | (7) | (8) | (9) | (10) | (11) | (12) | (13) | (14) |
| | | | | | Volume | | Corr_dly[ | Corr_dly[ | | | Corr_dly[ | Corr_dly[ | Corr_dly[ |
| | | | | |(thous) - | StDev of dly | SP500 w | SP500 w | Corr_dly[ | Daily | SP500 w | SP500 w | SP500 w |
| Open for | High for | Low for | Close for | %Chg for | Avg over | rtns for | SP500 ] for | Nikkei ] for | SP500 w FTSE | AutoCorr for | SP500(d-1) ] | NIKKEI(d-1) | FTSE(d-1) ] |
| Year | Year | Year | Year | Year | days in Year | Year | Year | Year | ] for Year | Year | for Year | ] for Year | for Year |
Year |____2013-1950_|____2013-1950_|____2013-1950_|____2013-1950_|____2013-1950_|____2013-1950_|____Corr__obs_|____Corr__obs_|____Corr__obs_|____Corr__obs_|____Corr__obs_|____Corr__obs_|____Corr__obs_|____Corr__obs_|
28.54% <-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 1459.37 ___ 1813.55 ___ 1451.64 ___ 1802.62 ___ 28.535 ___ 3374508 236 0.745 236 1.000 236 0.081 225 0.598 233 -0.104 235 -0.104 235 -0.023 232 -0.118 234
2012 end 1258.86 ___ 1474.51 ___ 1258.86 ___ 1402.43 ___ 11.516 ___ 3633394 249 0.799 249 1.000 249 0.182 238 0.665 243 0.035 248 0.035 248 0.075 247 -0.047 246
2011 end 1257.62 ___ 1370.58 ___ 1074.77 ___ 1257.60 ___ -0.003 ___ 4112198 252 1.466 252 1.000 252 0.114 236 0.734 245 -0.116 252 -0.116 252 0.053 248 0.002 249
2010 end 1116.56 ___ 1262.60 ___ 1010.91 ___ 1257.64 ___ 12.783 ___ 4566245 252 1.137 252 1.000 252 0.230 237 0.684 247 -0.053 252 -0.053 252 -0.145 249 0.130 250
2009 end 902.990 ___ 1130.38 ___ 666.790 ___ 1115.10 ___ 23.454 ___ 5571027 252 1.719 252 1.000 252 0.089 235 0.662 248 -0.112 252 -0.112 252 0.096 246 0.003 250
2008 end 1467.97 ___ 1471.77 ___ 741.020 ___ 903.250 ___ -38.486 ___ 5014226 253 2.580 253 1.000 253 0.132 237 0.528 249 -0.155 253 -0.155 253 -0.144 249 -0.141 251
2007 end 1418.03 ___ 1576.09 ___ 1363.98 ___ 1468.36 ___ 3.530 ___ 3227422 251 1.007 251 1.000 251 0.065 237 0.553 247 -0.174 250 -0.174 250 -0.083 248 -0.121 249
2006 end 1248.29 ___ 1431.81 ___ 1219.29 ___ 1418.30 ___ 13.619 ___ 2394513 251 0.632 251 1.000 251 0.115 241 0.524 247 0.001 251 0.001 251 -0.075 248 -0.022 249
2005 end 1211.92 ___ 1275.80 ___ 1136.15 ___ 1248.29 ___ 3.001 ___ 1919903 252 0.648 252 1.000 252 0.038 237 0.322 247 -0.098 252 -0.098 252 0.014 249 -0.034 250
2004 end 1111.92 ___ 1217.33 ___ 1060.72 ___ 1211.92 ___ 8.993 ___ 1423204 252 0.699 252 1.000 252 0.172 237 0.403 247 0.001 252 0.001 252 0.017 248 -0.027 250
2003 end 879.820 ___ 1112.56 ___ 788.900 ___ 1111.92 ___ 26.380 ___ 1384451 252 1.075 252 1.000 252 0.048 237 0.479 248 -0.138 252 -0.138 252 0.049 249 -0.030 250
2002 end 1148.08 ___ 1176.97 ___ 768.630 ___ 879.820 ___ -23.366 ___ 1429027 252 1.640 252 1.000 252 0.168 238 0.468 246 -0.028 252 -0.028 252 -0.106 248 -0.043 249
2001 end 1320.28 ___ 1383.37 ___ 944.750 ___ 1148.08 ___ -13.043 ___ 1232068 248 1.358 248 1.000 248 0.216 233 0.451 244 0.026 247 0.026 247 -0.042 245 0.066 246
2000 end 1469.25 ___ 1552.87 ___ 1254.07 ___ 1320.28 ___ -10.139 ___ 1034489 252 1.400 252 1.000 252 0.011 241 0.421 247 0.003 252 0.003 252 0.011 249 -0.063 249
1999 end 1229.23 ___ 1473.10 ___ 1205.46 ___ 1469.25 ___ 19.526 ___ 808342 252 1.138 252 1.000 252 0.081 237 0.383 246 0.000 252 0.000 252 -0.082 249 0.039 249
1998 end 970.430 ___ 1244.93 ___ 912.830 ___ 1229.23 ___ 26.669 ___ 672262 252 1.278 252 1.000 252 0.158 239 0.439 247 -0.034 252 -0.034 252 0.046 249 0.130 250
1997 end 740.740 ___ 986.250 ___ 729.550 ___ 970.430 ___ 31.008 ___ 525648 253 1.142 253 1.000 253 0.065 239 0.414 249 -0.036 253 -0.036 253 -0.142 250 0.024 251
1996 end 615.930 ___ 762.120 ___ 597.290 ___ 740.740 ___ 20.264 ___ 411420 254 0.742 254 1.000 254 0.039 240 0.353 250 0.146 254 0.146 254 0.014 251 -0.008 252
1995 end 459.210 ___ 622.880 ___ 457.200 ___ 615.930 ___ 34.111 ___ 346204 252 0.492 252 1.000 252 0.026 243 0.317 248 -0.001 252 -0.001 252 0.075 249 0.124 250
1994 end 466.510 ___ 482.850 ___ 435.860 ___ 459.270 ___ -1.539 ___ 291462 252 0.620 252 1.000 252 0.057 239 0.382 247 -0.003 252 -0.003 252 0.026 249 -0.011 250
1993 end 435.700 ___ 471.290 ___ 426.880 ___ 466.450 ___ 7.055 ___ 264712 253 0.542 253 1.000 253 0.184 239 0.250 248 0.039 253 0.039 253 -0.116 250 -0.062 251
1992 end 417.030 ___ 442.650 ___ 392.410 ___ 435.710 ___ 4.464 ___ 202026 254 0.610 254 1.000 254 0.199 240 0.290 250 -0.039 254 -0.039 254 -0.099 250 -0.013 252
1991 end 330.200 ___ 418.320 ___ 309.350 ___ 417.090 ___ 26.307 ___ 179204 253 0.901 253 1.000 253 0.253 239 0.368 249 0.034 253 0.034 253 0.020 249 0.007 251
1990 end 353.400 ___ 369.780 ___ 294.510 ___ 330.220 ___ -6.559 ___ 156849 253 1.005 253 1.000 253 0.183 239 0.390 249 0.115 253 0.115 253 -0.049 250 -0.002 251
1989 end 277.720 ___ 360.440 ___ 273.810 ___ 353.400 ___ 27.250 ___ 165459 252 0.823 252 1.000 252 -0.013 242 0.293 248 -0.066 252 -0.066 252 0.116 248 0.071 250
1988 end 247.100 ___ 283.950 ___ 240.170 ___ 277.720 ___ 12.401 ___ 161455 253 1.076 253 1.000 253 0.094 240 0.448 249 -0.038 253 -0.038 253 -0.032 250 -0.064 251
1987 end 242.170 ___ 337.890 ___ 216.460 ___ 247.080 ___ 2.028 ___ 188927 253 2.025 253 1.000 253 0.013 239 0.449 249 0.039 253 0.039 253 -0.069 249 -0.064 251
1986 end 211.280 ___ 254.870 ___ 202.600 ___ 242.170 ___ 14.620 ___ 141026 253 0.926 253 1.000 253 0.136 238 0.357 249 0.102 253 0.102 253 -0.059 248 0.016 251
1985 end 167.200 ___ 213.080 ___ 163.360 ___ 211.280 ___ 26.333 ___ 109167 252 0.640 252 1.000 252 0.026 237 0.028 248 0.062 252 0.062 252 -0.063 250 -0.022 250
1984 end 164.930 ___ 170.410 ___ 147.260 ___ 167.240 ___ 1.401 ___ 91223.9 253 0.803 253 1.000 253 0.123 243 0.214 246 0.113 253 0.113 253 0.074 252 0.137 251
1983 end 140.650 ___ 172.650 ___ 138.080 ___ 164.930 ___ 17.271 ___ 85309.6 253 0.839 253 1.000 253 na na 0.002 253 0.002 253 na na
1982 end 122.550 ___ 144.360 ___ 102.200 ___ 140.640 ___ 14.761 ___ 65045.0 253 1.150 253 1.000 253 na na 0.111 253 0.111 253 na na
1981 end 135.760 ___ 140.320 ___ 110.190 ___ 122.550 ___ -9.730 ___ 46857.1 253 0.847 253 1.000 253 na na 0.100 253 0.100 253 na na
1980 end 107.940 ___ 141.960 ___ 94.230 ___ 135.760 ___ 25.774 ___ 44864.2 253 1.037 253 1.000 253 na na 0.113 253 0.113 253 na na
1979 end 96.110 ___ 112.160 ___ 95.220 ___ 107.940 ___ 12.309 ___ 32264.3 253 0.683 253 1.000 253 na na 0.160 253 0.160 253 na na
1978 end 95.100 ___ 108.050 ___ 86.450 ___ 96.110 ___ 1.062 ___ 28571.7 252 0.793 252 1.000 252 na na 0.125 252 0.125 252 na na
1977 end 107.460 ___ 107.970 ___ 90.010 ___ 95.100 ___ -11.502 ___ 20943.3 252 0.572 252 1.000 252 na na 0.204 252 0.204 252 na na
1976 end 90.190 ___ 108.720 ___ 89.810 ___ 107.460 ___ 19.148 ___ 21182.3 253 0.700 253 1.000 253 na na 0.149 253 0.149 253 na na
1975 end 68.650 ___ 96.580 ___ 68.650 ___ 90.190 ___ 31.549 ___ 18566.1 253 0.972 253 1.000 253 na na 0.255 253 0.255 253 na na
1974 end 97.550 ___ 101.050 ___ 60.960 ___ 68.560 ___ -29.718 ___ 13903.6 253 1.375 253 1.000 253 na na 0.256 253 0.256 253 na na
1973 end 118.060 ___ 121.740 ___ 91.050 ___ 97.550 ___ -17.366 ___ 16102.3 252 0.997 252 1.000 252 na na 0.240 252 0.240 252 na na
1972 end 102.090 ___ 119.790 ___ 100.870 ___ 118.050 ___ 15.633 ___ 16483.5 251 0.501 251 1.000 251 na na 0.298 251 0.298 251 na na
1971 end 92.150 ___ 105.600 ___ 89.340 ___ 102.090 ___ 10.787 ___ 15394.2 253 0.643 253 1.000 253 na na 0.289 253 0.289 253 na na
1970 end 92.060 ___ 94.250 ___ 68.610 ___ 92.150 ___ 0.098 ___ 11601.3 254 0.955 254 1.000 254 na na 0.366 254 0.366 254 na na
1969 end 103.860 ___ 106.740 ___ 88.040 ___ 92.060 ___ -11.361 ___ 11387.9 250 0.632 250 1.000 250 na na 0.360 250 0.360 250 na na
1968 end 96.470 ___ 109.370 ___ 86.730 ___ 103.860 ___ 7.660 ___ 12967.7 226 0.591 226 1.000 226 na na 0.182 225 0.182 225 na na
1967 end 80.330 ___ 98.310 ___ 79.430 ___ 96.470 ___ 20.092 ___ 10075.0 251 0.529 251 1.000 251 na na 0.127 251 0.127 251 na na
1966 end 92.430 ___ 94.720 ___ 72.280 ___ 80.330 ___ -13.091 ___ 7528.93 252 0.743 252 1.000 252 na na 0.259 252 0.259 252 na na
1965 end 84.750 ___ 93.300 ___ 80.730 ___ 92.430 ___ 9.062 ___ 6172.06 252 0.437 252 1.000 252 na na 0.173 252 0.173 252 na na
1964 end 75.020 ___ 86.800 ___ 74.820 ___ 84.750 ___ 12.970 ___ 4885.85 253 0.331 253 1.000 253 na na 0.146 253 0.146 253 na na
1963 end 63.100 ___ 75.360 ___ 62.320 ___ 75.020 ___ 18.891 ___ 4571.24 251 0.543 251 1.000 251 na na -0.064 251 -0.064 251 na na
1962 end 71.550 ___ 71.960 ___ 51.350 ___ 63.100 ___ -11.810 ___ 3828.65 252 1.042 252 1.000 252 na na 0.133 252 0.133 252 na na
1961 end 57.570 ___ 72.640 ___ 57.570 ___ 71.550 ___ 23.129 ___ 4071.44 250 0.637 250 1.000 250 na na -0.113 249 -0.113 249 na na
1960 end 59.910 ___ 60.390 ___ 52.200 ___ 58.110 ___ -2.972 ___ 3041.43 252 0.654 252 1.000 252 na na 0.201 252 0.201 252 na na
1959 end 55.440 ___ 60.710 ___ 53.580 ___ 59.890 ___ 8.477 ___ 3241.31 253 0.592 253 1.000 253 na na 0.079 253 0.079 253 na na
1958 end 40.330 ___ 55.210 ___ 40.330 ___ 55.210 ___ 38.060 ___ 2962.94 252 0.566 252 1.000 252 na na 0.114 251 0.114 251 na na
1957 end 46.200 ___ 49.130 ___ 38.980 ___ 39.990 ___ -14.313 ___ 2217.14 252 0.818 252 1.000 252 na na 0.078 252 0.078 252 na na
1956 end 45.160 ___ 49.640 ___ 43.110 ___ 46.670 ___ 2.617 ___ 2214.46 251 0.783 251 1.000 251 na na 0.056 250 0.056 250 na na
1955 end 36.750 ___ 46.410 ___ 34.580 ___ 45.480 ___ 26.404 ___ 2573.22 252 0.967 252 1.000 252 na na 0.057 252 0.057 252 na na
1954 end 24.950 ___ 35.980 ___ 24.800 ___ 35.980 ___ 45.022 ___ 2269.76 252 0.593 252 1.000 252 na na 0.196 252 0.196 252 na na
1953 end 26.540 ___ 26.660 ___ 22.710 ___ 24.810 ___ -6.624 ___ 1413.15 251 0.603 251 1.000 251 na na 0.072 251 0.072 251 na na
1952 end 23.800 ___ 26.590 ___ 23.090 ___ 26.570 ___ 11.780 ___ 1308.16 250 0.498 250 1.000 250 na na 0.217 250 0.217 250 na na
1951 end 20.770 ___ 23.850 ___ 20.690 ___ 23.770 ___ 16.349 ___ 1717.59 249 0.679 249 1.000 249 na na 0.153 249 0.153 249 na na
1950 end 16.930 ___ 20.430 ___ 16.670 ___ 20.430 ___ 2012.75 247 0.942 246 1.000 246 na na 0.018 246 0.018 246 na na