|
|
|
|
S&P 1500 composite Index
US
Weekly Data |
|
|
(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_weekly_______________________________________________________________|
| (1) | (2) | (3) | (4) | (5) | (6) |
| | | | | | Volume |
| | | | | |(thous) - |
| Open for | High for | Low for | Close for | %Chg for | Avg over |
| Week | Week | Week | Week | Week | days in Week |
Year-Mn-Dy |____2009-2004_|____2009-2004_|____2009-2004_|____2009-2004_|____2009-2004_|____2009-2004_|
<-YTD chg (Dec 4, 2009)
Last obs: 2009-12-4 2009-12-4 2009-12-4 2009-12-4 2009-12-4 2009-12-4
2009-12-04 247.250 254.690 246.640 251.830 1.528 na
2009-11-27 248.230 253.180 246.360 248.040 -0.077 na
2009-11-20 249.000 253.800 247.170 248.230 -0.309 na
2009-11-13 243.550 251.820 243.550 249.000 2.238 na
2009-11-06 236.020 244.140 234.300 243.550 3.190 na
2009-10-30 246.490 249.310 235.500 236.020 -4.248 na
2009-10-23 248.520 251.690 245.170 246.490 -0.817 na
2009-10-16 245.040 250.610 243.850 248.520 1.420 na
2009-10-09 234.100 245.040 234.100 245.040 4.673 na
2009-10-02 238.650 244.590 233.030 234.100 -1.907 na
2009-09-25 244.380 247.020 237.890 238.650 -2.345 na
2009-09-18 238.280 245.700 236.480 244.380 2.560 na
2009-09-11 231.920 239.500 231.920 238.280 2.742 na
2009-09-04 234.880 234.880 226.220 231.920 -1.260 na
2009-08-28 234.250 237.330 231.790 234.880 0.269 na
2009-08-21 229.180 234.600 223.260 234.250 2.212 na
2009-08-14 230.870 231.440 226.610 229.180 -0.732 na
2009-08-07 225.220 232.570 225.220 230.870 2.509 na
2009-07-31 223.250 227.300 220.920 225.220 0.882 na
2009-07-24 214.090 223.350 214.090 223.250 4.279 na
2009-07-17 199.980 214.950 198.950 214.090 7.056 na
2009-07-10 204.160 204.510 197.660 199.980 -2.047 na
2009-07-03 209.210 212.320 204.160 204.160 -2.414 na
2009-06-26 209.720 209.900 202.080 209.210 -0.243 na
2009-06-19 215.490 215.490 205.630 209.720 -2.678 na
2009-06-12 214.320 217.800 211.090 215.490 0.546 na
2009-06-05 209.090 216.920 209.090 214.320 2.501 na
2009-05-29 201.590 209.250 200.350 209.090 3.720 na
2009-05-22 200.590 210.490 199.990 201.590 0.499 na
2009-05-15 211.700 211.700 199.670 200.590 -5.248 na
2009-05-08 200.100 211.890 200.100 211.700 5.797 na
2009-05-01 197.450 202.980 193.020 200.100 1.342 na
2009-04-24 198.100 198.690 188.080 197.450 -0.328 na
2009-04-17 194.890 199.440 189.840 198.100 1.647 na
2009-04-10 191.520 194.940 184.870 194.890 1.760 na
2009-04-03 185.000 192.020 176.870 191.520 3.524 na
2009-03-27 174.030 188.990 174.030 185.000 6.304 na
2009-03-20 171.310 181.950 169.560 174.030 1.588 na
2009-03-13 154.110 171.680 152.180 171.310 10.823 na
2009-03-06 165.520 165.520 150.830 154.580 -7.298 na
2009-02-27 174.610 176.720 166.440 166.750 -4.501 na
2009-02-20 187.650 187.650 170.940 174.610 -6.949 na
2009-02-13 197.150 198.520 183.310 187.650 -4.819 na
2009-02-06 187.240 197.670 184.290 197.150 5.293 na
2009-01-30 188.570 199.180 186.270 187.240 -0.705 na
2009-01-23 193.020 193.020 182.410 188.570 -2.305 na
2009-01-16 201.750 201.810 185.080 193.020 -4.327 na
2009-01-09 211.160 214.020 201.270 201.750 -4.456 na
2009-01-02 197.780 211.840 194.020 211.160 6.765 na
2008-12-26 201.180 201.180 193.910 197.780 -1.690 na
2008-12-19 198.800 207.890 193.470 201.180 1.197 na
2008-12-12 197.700 207.160 192.010 198.800 0.556 na
2008-12-05 202.420 202.420 183.750 197.700 -2.332 na
2008-11-28 179.990 202.420 179.990 202.420 12.462 na
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
2008-08-22 296.090 296.090 287.780 294.580 -0.557 na
2008-08-15 295.340 299.360 290.850 296.230 0.301 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
