,Stock Markets - S&P 500 total rtn (incldg dividends) - 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 500 total rtn (incldg dividends)__________________________ ,,Open for Week,High for Week,Low for Week,Close for Week, %Chg for Week,Volume (thous) for Week 2008-11-21 ,, 1363.14, 1376.81, 1206.04, 1282.59, -8.334, na, 2008-11-14 ,, 1471.64, 1471.64, 1365.15, 1399.20, -6.114, na, 2008-11-07 ,, 1544.91, 1608.00, 1448.01, 1490.31, -3.777, na, 2008-10-31 ,, 1356.78, 1548.81, 1356.78, 1548.81, 10.527, na, 2008-10-24 ,, 1574.50, 1574.50, 1401.29, 1401.29, -6.757, na, 2008-10-17 ,, 1602.93, 1602.93, 1450.50, 1502.84, 4.614, na, 2008-10-10 ,, 1687.34, 1687.34, 1436.56, 1436.56, -18.141, na, 2008-10-03 ,, 1765.72, 1861.44, 1754.91, 1754.91, -9.344, na, 2008-09-26 ,, 1925.85, 1935.79, 1892.05, 1935.79, -3.323, na, 2008-09-19 ,, 1902.17, 2002.32, 1844.31, 2002.32, 0.304, na, 2008-09-12 ,, 2021.13, 2021.13, 1952.14, 1996.25, 0.812, na, 2008-09-05 ,, 2035.24, 2035.24, 1971.37, 1980.18, -3.100, na, 2008-08-29 ,, 2017.27, 2071.86, 2017.27, 2043.53, -0.686, na, 2008-08-22 ,, 2035.30, 2057.64, 2016.52, 2057.64, -0.422, na, 2008-08-15 ,, 2076.59, 2076.59, 2046.35, 2066.36, 0.223, na, 2008-08-08 ,, 1985.23, 2061.77, 1985.23, 2061.77, 2.926, na, 2008-08-01 ,, 1961.23, 2040.81, 1961.23, 2003.16, 0.238, na, 2008-07-25 ,, 2001.86, 2037.15, 1990.09, 1998.41, -0.223, na, 2008-07-18 ,, 1951.08, 2002.88, 1929.85, 2002.88, 1.728, na, 2008-07-11 ,, 1988.08, 2022.82, 1968.86, 1968.86, -1.796, na, 2008-07-04 ,, 2031.47, 2039.65, 2002.64, 2004.86, -1.184, na, 2008-06-27 ,, 2090.93, 2097.36, 2028.89, 2028.89, -2.962, na, 2008-06-20 ,, 2157.13, 2157.13, 2090.81, 2090.81, -3.067, na, 2008-06-13 ,, 2159.02, 2159.02, 2117.83, 2156.96, -0.013, na, 2008-06-06 ,, 2195.26, 2225.74, 2157.23, 2157.23, -2.761, na, 2008-05-30 ,, 2193.97, 2218.49, 2193.97, 2218.49, 1.810, na, 2008-05-23 ,, 2258.74, 2258.74, 2179.05, 2179.05, -3.438, na, 2008-05-16 ,, 2220.81, 2256.63, 2220.46, 2256.63, 2.736, na, 2008-05-09 ,, 2225.36, 2242.47, 2196.53, 2196.53, -1.734, na, 2008-05-02 ,, 2207.01, 2235.29, 2190.13, 2235.29, 1.179, na, 2008-04-25 ,, 2193.87, 2209.25, 2174.59, 2209.25, 0.547, na, 2008-04-18 ,, 2098.91, 2197.23, 2098.91, 2197.23, 4.331, na, 2008-04-11 ,, 2167.60, 2167.60, 2106.01, 2106.01, -2.689, na, 2008-04-04 ,, 2088.41, 2164.21, 2088.41, 2164.21, 4.221, na, 2008-03-28 ,, 2130.62, 2135.54, 2076.55, 2076.55, -1.044, na, 2008-03-21 ,, 2014.87, 2100.37, 2014.87, 2098.46, 3.231, na, 2008-03-14 ,, 2008.71, 2083.36, 2008.71, 2032.78, -0.362, na, 2008-03-07 ,, 2098.63, 2103.42, 2040.17, 2040.17, -2.732, na, 2008-02-29 ,, 2161.51, 2176.47, 2097.47, 2097.47, -1.621, na, 2008-02-22 ,, 2124.11, 2141.95, 2115.12, 2132.02, 0.290, na, 2008-02-15 ,, 2107.65, 2152.76, 2107.65, 2125.85, 1.462, na, 2008-02-08 ,, 2171.51, 2171.51, 2087.04, 2095.21, -4.521, na, 2008-02-01 ,, 2128.63, 2194.42, 2128.63, 2194.42, 4.902, na, 2008-01-25 ,, 2060.14, 2125.60, 2060.14, 2091.88, 0.415, na, 2008-01-18 ,, 2225.97, 2225.97, 2083.23, 2083.23, -5.395, na, 2008-01-11 ,, 2224.76, 2232.24, 2184.66, 2202.02, -0.702, na, 2008-01-04 ,, 2306.23, 2306.23, 2217.59, 2217.59, -4.501, na, 2007-12-28 ,, 2349.66, 2351.60, 2318.72, 2322.10, -0.374, na, 2007-12-21 ,, 2269.23, 2330.81, 2269.23, 2330.81, 1.173, na, 2007-12-14 ,, 2378.60, 2378.60, 2303.78, 2303.78, -2.414, na, 2007-12-07 ,, 2308.73, 2364.97, 2293.65, 2360.78, 1.655, na, 2007-11-30 ,, 2205.48, 2322.34, 2205.48, 2322.34, 2.852, na, 2007-11-23 ,, 2245.81, 2257.95, 2220.20, 2257.95, -1.213, na, 2007-11-16 ,, 2253.53, 2319.85, 2253.53, 2285.67, 0.414, na, 2007-11-09 ,, 2350.69, 2379.05, 2276.25, 2276.25, -3.639, na, 2007-11-02 ,, 2410.33, 2423.66, 2360.20, 2362.20, -1.619, na, 2007-10-26 ,, 2355.73, 2401.07, 2355.73, 2401.07, 2.314, na, 2007-10-19 ,, 2421.67, 2421.67, 2346.77, 2346.77, -3.904, na, 2007-10-12 ,, 2427.32, 2447.02, 2427.32, 2442.12, 0.286, na, 2007-10-05 ,, 2417.44, 2435.16, 2406.30, 2435.16, 2.072, na, 2007-09-28 ,, 2371.03, 2392.92, 2370.26, 2385.72, 0.091, na, 2007-09-21 ,, 2306.25, 2388.15, 2306.25, 2383.55, 2.823, na, 2007-09-14 ,, 2266.50, 2318.10, 2266.50, 2318.10, 2.150, na, 2007-09-07 ,, 2323.82, 2323.82, 2269.32, 2269.32, -1.321, na, 2007-08-31 ,, 2287.62, 2299.71, 2234.02, 2299.71, -0.326, na, 2007-08-24 ,, 2254.07, 2307.22, 2254.07, 2307.22, 2.330, na, 2007-08-17 ,, 2264.57, 2264.57, 2193.39, 2254.68, -0.471, na, 2007-08-10 ,, 2285.93, 2333.23, 2264.50, 2265.35, 1.496, na, 2007-08-03 ,, 2294.74, 2294.74, 2231.97, 2231.97, -1.736, na, 2007-07-27 ,, 2399.63, 2399.63, 2271.41, 2271.41, -4.881, na, 2007-07-20 ,, 2411.65, 2417.50, 2387.96, 2387.96, -1.172, na, 2007-07-13 ,, 2383.80, 2416.28, 2349.98, 2416.28, 1.457, na, 2007-07-06 ,, 2363.27, 2381.58, 2363.27, 2381.58, 1.854, na, 2007-06-29 ,, 2328.91, 2342.84, 2321.46, 2338.24, 0.079, na, 2007-06-22 ,, 2380.08, 2384.25, 2336.40, 2336.40, -1.954, na, 2007-06-15 ,, 2345.27, 2382.96, 2320.21, 2382.96, 1.707, na, 2007-06-08 ,, 2391.13, 2391.13, 2316.62, 2342.97, -1.829, na, 2007-06-01 ,, 2357.39, 2386.62, 2357.39, 2386.62, 1.411, na, 2007-05-25 ,, 2367.62, 2367.62, 2340.63, 2353.42, -0.446, na, 2007-05-18 ,, 2332.43, 2363.97, 2329.60, 2363.97, 1.177, na, 2007-05-11 ,, 2340.67, 2346.30, 2313.93, 2336.48, 0.081, na, 2007-05-04 ,, 2297.57, 2334.60, 2297.57, 2334.60, 0.816, na, 2007-04-27 ,, 2294.82, 2317.49, 2294.01, 2315.70, 0.679, na, 2007-04-20 ,, 2275.35, 2300.08, 2275.35, 2300.08, 2.175, na, 2007-04-13 ,, 2238.03, 2251.12, 2229.44, 2251.12, 0.644, na, 2007-04-06 ,, 2205.85, 2236.71, 2205.85, 2236.71, 1.664, na, 2007-03-30 ,, 2225.25, 2225.25, 2194.38, 2200.11, -1.035, na, 2007-03-23 ,, 2170.32, 2223.11, 2170.32, 2223.11, 3.548, na, 2007-03-16 ,, 2176.50, 2176.50, 2132.76, 2146.93, -1.091, na, 2007-03-09 ,, 2125.34, 2170.61, 2125.34, 2170.61, 1.174, na, 2007-03-02 ,, 2240.72, 2240.72, 2145.42, 2145.42, -4.362, na, 2007-02-23 ,, 2255.47, 2255.47, 2243.26, 2243.26, -0.258, na, 2007-02-16 ,, 2213.58, 2250.96, 2213.58, 2249.06, 1.276, na, 2007-02-09 ,, 2233.44, 2239.05, 2220.72, 2220.72, -0.656, na, 2007-02-02 ,, 2191.71, 2235.39, 2191.71, 2235.39, 1.892, na, 2007-01-26 ,, 2195.00, 2221.55, 2193.88, 2193.88, -0.576, na, 2007-01-19 ,, 2208.48, 2208.48, 2200.19, 2206.60, -0.003, na, 2007-01-12 ,, 2178.80, 2206.67, 2177.67, 2206.67, 1.536, na, 2007-01-05 ,, 2173.29, 2173.29, 2173.29, 2173.29, -0.587, na, 2006-12-29 ,, 2183.38, 2199.15, 2183.38, 2186.12, 0.562, na, 2006-12-22 ,, 2190.97, 2195.79, 2173.90, 2173.90, -1.099, na, 2006-12-15 ,, 2175.80, 2198.06, 2173.57, 2198.06, 1.254, na, 2006-12-08 ,, 2169.00, 2177.74, 2166.86, 2170.83, 0.976, na, 2006-12-01 ,, 2125.67, 2155.88, 2125.67, 2149.84, -0.238, na, 2006-11-24 ,, 2153.75, 2162.64, 2153.75, 2154.96, 0.111, na, 2006-11-17 ,, 2128.16, 2152.56, 2128.16, 2152.56, 1.428, na, 2006-11-10 ,, 2119.53, 2129.22, 2118.31, 2122.25, 1.268, na, 2006-11-03 ,, 2115.63, 2115.65, 2095.68, 2095.68, -0.897, na, 2006-10-27 ,, 2113.82, 2132.38, 2113.82, 2114.64, 0.656, na, 2006-10-20 ,, 2101.26, 2101.26, 2093.58, 2100.86, 0.233, na, 2006-10-13 ,, 2072.70, 2095.97, 2071.89, 2095.97, 1.203, na, 2006-10-06 ,, 2041.99, 2076.63, 2041.99, 2071.05, 1.082, na, 2006-09-29 ,, 2033.87, 2053.93, 2033.87, 2048.88, 1.626, na, 2006-09-22 ,, 2025.38, 2031.59, 2016.09, 2016.09, -0.359, na, 2006-09-15 ,, 1991.49, 2023.35, 1991.49, 2023.35, 1.653, na, 2006-09-08 ,, 2011.99, 2011.99, 1982.93, 1990.44, -0.897, na, 2006-09-01 ,, 1993.05, 2008.46, 1993.05, 2008.46, 1.294, na, 2006-08-25 ,, 1986.11, 1988.09, 1979.34, 1982.80, -0.533, na, 2006-08-18 ,, 1940.49, 1993.42, 1940.49, 1993.42, 2.853, na, 2006-08-11 ,, 1950.63, 1950.63, 1936.29, 1938.12, -0.916, na, 2006-08-04 ,, 1950.99, 1957.41, 1942.21, 1956.04, 0.112, na, 2006-07-28 ,, 1926.49, 1953.85, 1926.49, 1953.85, 3.109, na, 2006-07-21 ,, 1885.82, 1924.73, 1885.82, 1894.94, 0.345, na, 2006-07-14 ,, 1935.61, 1943.65, 1888.43, 1888.43, -2.293, na, 2006-07-07 ,, 1954.48, 1954.48, 1932.75, 1932.75, -0.324, na, 2006-06-30 ,, 1908.56, 1943.08, 1891.24, 1939.03, 2.091, na, 2006-06-23 ,, 1892.11, 1910.61, 1892.11, 1899.31, -0.535, na, 2006-06-16 ,, 1885.80, 1916.56, 1866.91, 1909.52, -0.025, na, 2006-06-09 ,, 1929.23, 1929.23, 1910.00, 1910.00, -2.754, na, 2006-06-02 ,, 1920.08, 1964.10, 1920.08, 1964.10, 0.678, na, 2006-05-26 ,, 1922.72, 1950.87, 1914.38, 1950.87, 1.067, na, 2006-05-19 ,, 1971.45, 1971.45, 1922.32, 1930.27, -1.830, na, 2006-05-12 ,, 2015.83, 2016.59, 1966.26, 1966.26, -2.532, na, 2006-05-05 ,, 1985.55, 2017.33, 1985.55, 2017.33, 1.181, na, 2006-04-28 ,, 1989.19, 1993.79, 1979.50, 1993.79, -0.010, na, 2006-04-21 ,, 1954.24, 1994.22, 1954.24, 1993.98, 1.734, na, 2006-04-14 ,, 1971.02, 1971.02, 1956.11, 1960.00, -0.472, na, 2006-04-07 ,, 1971.92, 1993.21, 1969.29, 1969.29, 0.098, na, 2006-03-31 ,, 1977.18, 1979.50, 1964.47, 1967.37, -0.599, na, 2006-03-24 ,, 1982.40, 1982.40, 1970.49, 1979.23, -0.325, na, 2006-03-17 ,, 1950.38, 1985.68, 1950.38, 1985.68, 2.043, na, 2006-03-10 ,, 1940.20, 1945.92, 1931.73, 1945.92, -0.400, na, 2006-03-03 ,, 1953.74, 1953.74, 1953.74, 1953.74, na, na,