,Stock Markets - S&P 1500 composite - weekly , Notes : , ,, (1) Open for Week ,, (2) High for Week ,, (3) Low for Week ,, (4) Close for Week ,, (5) %Chg for Week ,, (6) Volume (thous of shares) - Average over days in Week ;; EconStats does not guarantee the accuracy of this data. ___________________________________S&P 1500 composite___________________________________ ,,Open for Week,High for Week,Low for Week,Close for Week, %Chg for Week,Volume (thous) for Week 2008-11-21 ,, 197.070, 199.200, 166.470, 179.990, -8.667, na, 2008-11-14 ,, 210.590, 215.220, 184.970, 197.070, -6.420, na, 2008-11-07 ,, 219.520, 227.790, 203.810, 210.590, -4.068, na, 2008-10-31 ,, 198.060, 222.860, 190.490, 219.520, 10.835, na, 2008-10-24 ,, 213.310, 223.350, 192.670, 198.060, -7.149, na, 2008-10-17 ,, 204.840, 237.080, 196.430, 213.310, 4.135, na, 2008-10-10 ,, 249.730, 249.730, 191.140, 204.840, -17.975, na, 2008-10-03 ,, 276.460, 276.460, 249.460, 249.730, -9.669, na, 2008-09-26 ,, 287.120, 287.120, 269.550, 276.460, -3.713, na, 2008-09-19 ,, 285.490, 289.120, 259.200, 287.120, 0.571, na, 2008-09-12 ,, 285.230, 290.630, 276.240, 285.490, 0.730, na, 2008-09-05 ,, 293.970, 297.340, 277.560, 283.420, -3.177, na, 2008-08-29 ,, 294.580, 296.690, 287.880, 292.720, -0.631, na, 2008-08-22 ,, 289.000, 294.740, 287.780, 294.580, -0.197, na, 2008-08-15 ,, 295.340, 299.360, 290.850, 295.160, -0.061, na, 2008-08-08 ,, 287.350, 295.640, 284.110, 295.340, 2.781, na, 2008-08-01 ,, 286.600, 292.700, 281.440, 287.350, 0.262, na, 2008-07-25 ,, 287.140, 294.450, 284.710, 286.600, -0.188, na, 2008-07-18 ,, 282.250, 287.650, 273.170, 287.140, 1.733, na, 2008-07-11 ,, 287.890, 290.520, 278.820, 282.250, -1.604, na, 2008-07-04 ,, 291.520, 294.070, 284.390, 286.850, -1.602, na, 2008-06-27 ,, 301.250, 304.260, 290.110, 291.520, -3.095, na, 2008-06-20 ,, 309.680, 311.470, 299.980, 300.830, -2.858, na, 2008-06-13 ,, 310.140, 312.380, 303.170, 309.680, -0.148, na, 2008-06-06 ,, 318.490, 319.890, 310.000, 310.140, -2.622, na, 2008-05-30 ,, 312.540, 319.680, 312.030, 318.490, 1.907, na, 2008-05-23 ,, 323.440, 326.760, 311.950, 312.530, -3.373, na, 2008-05-16 ,, 314.750, 323.550, 314.230, 323.440, 2.761, na, 2008-05-09 ,, 319.520, 321.740, 313.680, 314.750, -1.616, na, 2008-05-02 ,, 316.430, 322.090, 313.130, 319.920, 1.103, na, 2008-04-25 ,, 314.620, 316.700, 309.690, 316.430, 0.575, na, 2008-04-18 ,, 301.560, 315.860, 299.670, 314.620, 4.331, na, 2008-04-11 ,, 309.980, 313.550, 301.140, 301.560, -2.716, na, 2008-04-04 ,, 297.170, 312.370, 296.630, 309.980, 4.311, na, 2008-03-28 ,, 304.860, 306.730, 296.680, 297.170, -0.930, na, 2008-03-21 ,, 288.180, 302.870, 288.180, 299.960, 3.026, na, 2008-03-14 ,, 292.160, 300.960, 287.280, 291.150, -0.346, na, 2008-03-07 ,, 300.790, 303.760, 289.710, 292.160, -2.869, na, 2008-02-29 ,, 305.820, 314.030, 299.660, 300.790, -1.645, na, 2008-02-22 ,, 305.060, 309.530, 300.040, 305.820, 0.249, na, 2008-02-15 ,, 301.250, 309.650, 298.730, 305.060, 1.265, na, 2008-02-08 ,, 315.420, 315.420, 297.660, 301.250, -4.492, na, 2008-02-01 ,, 300.170, 315.480, 298.100, 315.420, 5.080, na, 2008-01-25 ,, 298.330, 308.420, 286.350, 300.170, 0.617, na, 2008-01-18 ,, 315.120, 318.870, 295.420, 298.330, -5.328, na, 2008-01-11 ,, 318.160, 322.250, 310.040, 315.120, -0.955, na, 2008-01-04 ,, 333.640, 333.640, 318.070, 318.160, -4.640, na, 2007-12-28 ,, 335.220, 338.540, 332.230, 333.640, -0.471, na, 2007-12-21 ,, 331.060, 335.360, 323.680, 335.220, 1.257, na, 2007-12-14 ,, 339.840, 344.020, 331.030, 331.060, -2.584, na, 2007-12-07 ,, 334.120, 341.080, 329.400, 339.840, 1.712, na, 2007-11-30 ,, 325.040, 336.040, 317.370, 334.120, 2.794, na, 2007-11-23 ,, 329.370, 329.370, 319.340, 325.040, -1.315, na, 2007-11-16 ,, 328.690, 337.110, 325.140, 329.370, 0.207, na, 2007-11-09 ,, 341.050, 343.430, 327.380, 328.690, -3.624, na, 2007-11-02 ,, 346.870, 350.890, 337.410, 341.050, -1.678, na, 2007-10-26 ,, 339.070, 346.940, 336.680, 346.870, 2.300, na, 2007-10-19 ,, 353.010, 353.620, 339.010, 339.070, -3.949, na, 2007-10-12 ,, 352.330, 356.400, 349.670, 353.010, 0.193, na, 2007-10-05 ,, 344.710, 353.230, 344.710, 352.330, 2.211, na, 2007-09-28 ,, 344.550, 346.380, 340.130, 344.710, 0.046, na, 2007-09-21 ,, 335.250, 347.670, 332.430, 344.550, 2.774, na, 2007-09-14 ,, 328.700, 336.440, 325.150, 335.250, 1.993, na, 2007-09-07 ,, 333.460, 338.440, 327.600, 328.700, -1.389, na, 2007-08-31 ,, 334.530, 334.950, 323.720, 333.330, -0.359, na, 2007-08-24 ,, 326.820, 334.530, 323.520, 334.530, 2.359, na, 2007-08-17 ,, 328.780, 331.660, 309.710, 326.820, -0.596, na, 2007-08-10 ,, 323.940, 339.790, 322.340, 328.780, 1.494, na, 2007-08-03 ,, 329.960, 336.670, 323.890, 323.940, -1.824, na, 2007-07-27 ,, 347.490, 350.290, 329.960, 329.960, -5.045, na, 2007-07-20 ,, 351.760, 352.450, 346.370, 347.490, -1.214, na, 2007-07-13 ,, 346.910, 352.310, 341.380, 351.760, 1.398, na, 2007-07-06 ,, 340.630, 347.330, 340.630, 346.910, 1.844, na, 2007-06-29 ,, 340.510, 343.920, 336.140, 340.630, 0.035, na, 2007-06-22 ,, 347.270, 348.210, 340.110, 340.510, -1.947, na, 2007-06-15 ,, 341.600, 347.270, 338.200, 347.270, 1.660, na, 2007-06-08 ,, 348.350, 349.330, 336.980, 341.600, -1.938, na, 2007-06-01 ,, 343.080, 349.270, 342.010, 348.350, 1.536, na, 2007-05-25 ,, 344.450, 347.170, 340.620, 343.080, 0.257, na, 2007-05-18 ,, 341.030, 344.510, 339.210, 342.200, 0.343, na, 2007-05-11 ,, 340.960, 342.870, 337.760, 341.030, 0.021, na, 2007-05-04 ,, 338.370, 341.900, 334.030, 340.960, 0.765, na, 2007-04-27 ,, 336.190, 339.350, 333.840, 338.370, 0.648, na, 2007-04-20 ,, 329.370, 336.240, 329.370, 336.190, 2.071, na, 2007-04-13 ,, 327.270, 329.380, 324.970, 329.370, 0.642, na, 2007-04-06 ,, 323.020, 327.540, 323.020, 327.270, 1.602, na, 2007-03-30 ,, 325.500, 325.750, 319.490, 322.110, -1.041, na, 2007-03-23 ,, 314.220, 326.080, 314.220, 325.500, 3.590, na, 2007-03-16 ,, 317.730, 319.220, 308.920, 314.220, -1.105, na, 2007-03-09 ,, 314.160, 319.270, 310.870, 317.730, 1.136, na, 2007-03-02 ,, 329.040, 330.350, 312.810, 314.160, -4.522, na, 2007-02-23 ,, 329.500, 331.230, 328.040, 329.040, -0.140, na, 2007-02-16 ,, 325.420, 329.950, 323.870, 329.500, 1.254, na, 2007-02-09 ,, 327.480, 328.730, 324.360, 325.420, -0.629, na, 2007-02-02 ,, 321.140, 327.680, 320.430, 327.480, 1.974, na, 2007-01-26 ,, 322.660, 325.150, 319.880, 321.140, -0.471, na, 2007-01-19 ,, 322.920, 323.870, 321.110, 322.660, -0.081, na, 2007-01-12 ,, 317.830, 323.000, 316.490, 322.920, 1.601, na, 2007-01-05 ,, 319.870, 322.460, 316.960, 317.830, -0.638, na, 2006-12-29 ,, 318.200, 322.190, 318.120, 319.870, 0.525, na, 2006-12-22 ,, 322.070, 323.120, 318.080, 318.200, -1.202, na, 2006-12-15 ,, 318.670, 323.180, 317.280, 322.070, 1.067, na, 2006-12-08 ,, 315.680, 320.640, 315.680, 318.670, 0.947, na, 2006-12-01 ,, 316.720, 317.760, 311.190, 315.680, -0.328, na, 2006-11-24 ,, 316.500, 317.770, 315.780, 316.720, 0.070, na, 2006-11-17 ,, 311.780, 316.740, 311.390, 316.500, 1.514, na, 2006-11-10 ,, 307.730, 313.440, 307.730, 311.780, 1.316, na, 2006-11-03 ,, 310.880, 311.860, 306.840, 307.730, -1.013, na, 2006-10-27 ,, 308.830, 313.720, 307.710, 310.880, 0.664, na, 2006-10-20 ,, 308.410, 310.110, 306.480, 308.830, 0.136, na, 2006-10-13 ,, 304.220, 308.660, 303.420, 308.410, 1.377, na, 2006-10-06 ,, 301.000, 305.250, 298.710, 304.220, 1.070, na, 2006-09-29 ,, 296.360, 302.220, 295.480, 301.000, 1.566, na, 2006-09-22 ,, 297.810, 299.810, 295.440, 296.360, -0.487, na, 2006-09-15 ,, 292.950, 298.960, 290.930, 297.810, 1.659, na, 2006-09-08 ,, 295.980, 296.910, 291.450, 292.950, -1.024, na, 2006-09-01 ,, 291.950, 296.290, 291.700, 295.980, 1.380, na, 2006-08-25 ,, 294.120, 294.120, 290.880, 291.950, -0.738, na, 2006-08-18 ,, 285.770, 294.120, 285.770, 294.120, 2.922, na, 2006-08-11 ,, 289.170, 289.840, 284.550, 285.770, -1.176, na, 2006-08-04 ,, 288.880, 292.530, 285.860, 289.170, 0.100, na, 2006-07-28 ,, 279.980, 289.280, 279.980, 288.880, 3.179, na, 2006-07-21 ,, 279.850, 285.830, 276.890, 279.980, 0.046, na, 2006-07-14 ,, 286.930, 288.930, 278.110, 279.850, -2.467, na, 2006-07-07 ,, 288.430, 290.710, 286.450, 286.930, -0.520, na, 2006-06-30 ,, 282.120, 289.580, 280.330, 288.430, 2.237, na, 2006-06-23 ,, 283.520, 284.850, 280.020, 282.120, -0.494, na, 2006-06-16 ,, 283.950, 284.650, 275.910, 283.520, -0.151, na, 2006-06-09 ,, 292.720, 292.720, 279.800, 283.950, -2.996, na, 2006-06-02 ,, 290.600, 293.370, 285.880, 292.720, 0.730, na, 2006-05-26 ,, 287.800, 290.700, 282.390, 290.600, 1.374, na, 2006-05-19 ,, 293.730, 295.040, 286.640, 286.660, -2.407, na, 2006-05-12 ,, 302.010, 302.290, 293.560, 293.730, -2.742, na, 2006-05-05 ,, 297.100, 302.210, 296.850, 302.010, 1.264, na, 2006-04-28 ,, 298.690, 299.470, 294.780, 298.240, -0.151, na, 2006-04-21 ,, 293.160, 300.280, 291.300, 298.690, 1.886, na, 2006-04-14 ,, 294.780, 295.940, 291.670, 293.160, -0.550, na, 2006-04-07 ,, 294.780, 299.060, 294.500, 294.780, na, na, 2006-03-31 ,, 296.040, 297.950, 293.680, 294.780, 0.166, na, 2006-03-24 ,, 296.670, 297.520, 293.970, 294.290, -0.802, na, 2006-03-17 ,, 290.630, 297.200, 290.630, 296.670, 2.843, na, 2006-03-10 ,, 292.400, 292.580, 287.510, 288.470, -1.344, na, 2006-03-03 ,, 292.850, 294.690, 290.310, 292.400, -0.154, na, 2006-02-24 ,, 291.180, 293.720, 291.180, 292.850, 0.250, na, 2006-02-17 ,, 287.600, 292.620, 285.510, 292.120, 1.572, na, 2006-02-10 ,, 287.390, 289.560, 284.840, 287.600, 0.073, na, 2006-02-03 ,, 291.470, 292.470, 286.670, 287.390, 0.118, na, 2006-01-27 ,, 286.120, 288.790, 285.850, 287.050, 0.325, na, 2006-01-20 ,, 289.470, 291.930, 286.020, 286.120, -1.879, na, 2006-01-13 ,, 290.900, 293.310, 290.590, 291.600, 0.241, na, 2006-01-06 ,, 282.370, 291.050, 281.560, 290.900, 3.021, na, 2005-12-30 ,, 283.800, 283.800, 281.990, 282.370, -1.514, na, 2005-12-23 ,, 286.410, 287.000, 283.890, 286.710, 0.105, na, 2005-12-16 ,, 285.050, 288.650, 284.160, 286.410, 0.477, na, 2005-12-09 ,, 286.250, 287.870, 283.020, 285.050, -0.419, na, 2005-12-02 ,, 286.690, 286.730, 282.540, 286.250, -0.153, na, 2005-11-25 ,, 282.080, 287.270, 281.700, 286.690, 1.634, na, 2005-11-18 ,, 278.990, 282.400, 277.030, 282.080, 1.108, na, 2005-11-11 ,, 275.840, 279.220, 274.380, 278.990, 1.146, na, 2005-11-04 ,, 270.350, 277.000, 270.350, 275.830, 2.027, na, 2005-10-28 ,, 266.340, 271.900, 265.910, 270.350, 1.506, na, 2005-10-21 ,, 267.710, 270.160, 263.970, 266.340, -0.408, na, 2005-10-14 ,, 270.140, 270.300, 267.090, 267.430, -1.003, na, 2005-10-07 ,, 277.790, 278.940, 269.070, 270.140, -2.754, na, 2005-09-30 ,, 274.670, 277.960, 273.570, 277.790, 1.247, na, 2005-09-23 ,, 279.590, 279.590, 271.950, 274.370, -1.867, na, 2005-09-16 ,, 280.520, 280.760, 276.730, 279.590, -0.332, na, 2005-09-09 ,, 275.220, 280.810, 275.220, 280.520, 1.926, na, 2005-09-02 ,, 272.100, 277.410, 271.230, 275.220, 1.147, na, 2005-08-26 ,, 275.240, 277.270, 271.890, 272.100, -1.141, na, 2005-08-19 ,, 277.810, 279.180, 274.290, 275.240, -0.925, na, 2005-08-12 ,, 276.930, 280.390, 276.040, 277.810, 0.318, na, 2005-08-05 ,, 279.080, 281.650, 276.690, 276.930, -0.770, na, 2005-07-29 ,, 278.780, 281.420, 277.390, 279.080, 0.108, na, 2005-07-22 ,, 277.100, 279.400, 275.620, 278.780, 0.606, na, 2005-07-15 ,, 273.810, 278.490, 273.810, 277.100, 1.202, na, 2005-07-08 ,, 269.630, 273.980, 267.380, 273.810, 1.550, na, 2005-07-01 ,, 268.330, 271.400, 267.580, 269.630, 0.484, na, 2005-06-24 ,, 274.200, 274.710, 268.300, 268.330, -2.141, na, 2005-06-17 ,, 269.740, 274.900, 268.920, 274.200, 1.653, na, 2005-06-10 ,, 268.830, 270.760, 267.980, 269.740, 0.242, na, 2005-06-03 ,, 269.410, 271.150, 267.850, 269.090, -0.119, na, 2005-05-27 ,, 267.170, 269.580, 266.370, 269.410, 0.838, na, 2005-05-20 ,, 258.850, 267.580, 258.850, 267.170, 3.214, na, 2005-05-13 ,, 262.880, 264.570, 257.070, 258.850, -1.533, na, 2005-05-06 ,, 260.570, 264.340, 259.320, 262.880, 2.555, na, 2005-04-29 ,, 258.530, 261.530, 256.330, 256.330, -0.851, na, 2005-04-22 ,, 256.260, 260.420, 255.130, 258.530, 0.886, na, 2005-04-15 ,, 265.330, 267.250, 256.080, 256.260, -3.418, na, 2005-04-08 ,, 263.760, 267.820, 262.500, 265.330, 0.595, na, 2005-04-01 ,, 263.460, 267.500, 261.520, 263.760, 0.114, na, 2005-03-25 ,, 267.480, 267.690, 262.860, 263.460, -1.503, na, 2005-03-18 ,, 269.760, 272.230, 265.980, 267.480, -0.845, na, 2005-03-11 ,, 274.760, 276.310, 269.290, 269.760, -1.820, na, 2005-03-04 ,, 272.180, 275.310, 269.200, 274.760, 0.948, na, 2005-02-25 ,, 269.800, 272.260, 265.790, 272.180, 0.882, na, 2005-02-18 ,, 270.620, 272.290, 268.930, 269.800, -0.303, na, 2005-02-11 ,, 270.180, 271.220, 267.360, 270.620, 0.163, na, 2005-02-04 ,, 262.600, 270.240, 262.600, 270.180, 2.887, na, 2005-01-28 ,, 261.730, 264.100, 260.700, 262.600, 0.332, na, 2005-01-21 ,, 265.300, 267.880, 261.720, 261.730, -1.346, na, 2005-01-14 ,, 265.280, 267.430, 262.950, 265.300, 0.008, na, 2005-01-07 ,, 271.950, 273.200, 264.410, 265.280, -2.453, na, 2004-12-31 ,, 271.390, 273.210, 270.110, 271.950, 0.206, na, 2004-12-24 ,, 267.910, 272.120, 267.490, 271.390, 1.299, na, 2004-12-17 ,, 266.160, 270.750, 266.160, 267.910, 0.657, na, 2004-12-10 ,, 267.090, 267.290, 262.940, 266.160, -0.348, na, 2004-12-03 ,, 265.150, 268.410, 262.860, 267.090, 0.732, na, 2004-11-26 ,, 261.960, 266.030, 261.470, 265.150, 1.218, na, 2004-11-19 ,, 265.060, 266.080, 261.780, 261.960, -1.170, na, 2004-11-12 ,, 260.780, 265.060, 259.920, 265.060, 1.641, na, 2004-11-05 ,, 252.720, 261.840, 252.120, 260.780, 3.189, na, 2004-10-29 ,, 245.130, 253.010, 243.940, 252.720, 3.096, na, 2004-10-22 ,, 247.550, 249.810, 244.570, 245.130, -0.978, na, 2004-10-15 ,, 250.710, 251.770, 246.140, 247.550, -1.260, na, 2004-10-08 ,, 252.980, 255.320, 250.370, 250.710, -0.897, na, 2004-10-01 ,, 248.000, 253.000, 245.950, 252.980, 2.008, na, 2004-09-24 ,, 251.840, 252.590, 247.440, 248.000, -1.525, na, 2004-09-17 ,, 250.760, 252.260, 249.850, 251.840, 0.431, na, 2004-09-10 ,, 248.350, 251.020, 248.350, 250.760, 0.970, na, 2004-09-03 ,, 246.940, 249.950, 243.970, 248.350, 0.571, na, 2004-08-27 ,, 244.840, 247.320, 243.480, 246.940, 0.858, na, 2004-08-20 ,, 236.950, 245.220, 236.950, 244.840, 3.330, na, 2004-08-13 ,, 236.880, 240.350, 236.080, 236.950, 0.030, na, 2004-08-06 ,, 245.760, 247.120, 236.500, 236.880, -3.613, na, 2004-07-30 ,, 242.240, 246.180, 240.420, 245.760, 1.453, na, 2004-07-23 ,, 245.930, 249.320, 241.850, 242.240, -1.500, na, 2004-07-16 ,, 248.390, 249.830, 245.860, 245.930, -0.990, na, 2004-07-09 ,, 251.510, 251.510, 247.430, 248.390, -1.241, na, 2004-07-02 ,, 253.110, 255.610, 251.010, 251.510, -0.777, na, 2004-06-25 ,, 253.060, 255.800, 250.730, 253.480, 0.166, na, 2004-06-18 ,, 253.260, 253.940, 250.020, 253.060, -0.079, na, 2004-06-11 ,, 250.330, 254.740, 250.330, 253.260, 1.170, na, 2004-06-04 ,, 250.060, 251.790, 248.530, 250.330, 0.108, na, 2004-05-28 ,, 243.470, 250.700, 243.150, 250.060, 2.707, na, 2004-05-21 ,, 243.840, 246.200, 240.070, 243.470, -0.152, na, 2004-05-14 ,, 244.680, 245.490, 239.570, 243.840, -0.343, na, 2004-05-07 ,, 246.900, 251.490, 244.660, 244.680, -0.899, na, 2004-04-30 ,, 254.720, 256.100, 246.880, 246.900, -3.070, na, 2004-04-23 ,, 253.140, 255.260, 249.100, 254.720, 0.624, na, 2004-04-16 ,, 254.580, 256.440, 250.050, 253.140, -0.566, na, 2004-04-09 ,, 255.170, 257.120, 253.600, 254.580, -0.231, na, 2004-04-02 ,, 247.310, 255.860, 247.310, 255.170, 3.178, na, 2004-03-26 ,, 247.630, 248.870, 242.630, 247.310, -0.129, na, 2004-03-19 ,, 250.210, 251.130, 245.990, 247.630, -1.031, na, 2004-03-12 ,, 258.200, 258.950, 246.810, 250.210, -3.095, na, 2004-03-05 ,, 255.120, 259.540, 254.990, 258.200, 1.207, na, 2004-02-27 ,, 254.670, 256.220, 252.400, 255.120, 0.177, na, 2004-02-20 ,, 255.260, 258.210, 253.500, 254.670, -0.231, na, 2004-02-13 ,, 254.350, 258.070, 253.650, 255.260, 0.358, na, 2004-02-06 ,, 251.760, 254.360, 250.090, 254.350, 1.029, na, 2004-01-30 ,, 254.430, 257.330, 249.720, 251.760, -1.049, na, 2004-01-23 ,, 253.740, 256.320, 252.860, 254.430, na, na,