|
DAILY
|
52 WEEK
|
||||||||||
| Index | High | Low | Close | Chg | % Chg | YTD % chg |
High | Low | % Chg | 3-yr % chg* |
|
| Dow Jones | |||||||||||
| Industrial Average | 12575.96 | 12447.33 | 12502.81 | -1.67 |
-0.01
|
2.3 | 13279.32 | 10655.30 | 1.2 | 14.7 | |
| Transportation Average | 5059.93 | 4977.96 | 5007.96 | 4.85 |
0.10
|
-0.2 | 5618.25 | 4038.73 | -6.4 | 18.5 | |
| Utility Average | 469.22 | 465.59 | 467.90 | 2.26 |
0.49
|
0.7 | 472.96 | 391.02 | 7.8 | 12.4 | |
| 65 Composite | 4313.55 | 4267.62 | 4286.96 | 4.71 |
0.11
|
1.3 | 4509.42 | 3642.71 | 0.1 | 15.4 | |
| Total Stock Market | 13880.79 | 13685.16 | 13754.31 | -0.28 | unch. | 4.9 | 14865.49 | 11390.22 | -1.0 | 14.9 | |
| Broad Stock Market | 3274.38 | 3228.45 | 3244.76 | 0.31 |
0.01
|
4.8 | 3504.85 | 2687.62 | -0.9 | 14.9 | |
| Large-Cap Growth TSM | 3254.22 | 3203.61 | 3221.14 | -3.10 |
-0.10
|
7.5 | 3491.87 | 2630.86 | 1.2 | 16.9 | |
| Large-Cap Value TSM | 2806.50 | 2772.24 | 2785.04 | 5.18 |
0.19
|
2.6 | 2986.09 | 2356.68 | -1.7 | 12.1 | |
| Mid-Cap Growth TSM | 4977.43 | 4910.14 | 4935.43 | 13.27 |
0.27
|
5.3 | 5451.77 | 3918.63 | -5.4 | 22.8 | |
| Mid-Cap Value TSM | 4371.42 | 4315.34 | 4337.26 | 8.09 |
0.19
|
3.0 | 4740.76 | 3562.48 | -6.1 | 19.5 | |
| Small-Cap Growth TSM | 4308.96 | 4236.39 | 4259.08 | -15.33 |
-0.36
|
3.7 | 4823.96 | 3403.56 | -5.9 | 21.7 | |
| Small-Cap Value TSM | 5569.16 | 5481.11 | 5509.04 | -15.55 |
-0.28
|
3.6 | 6085.74 | 4397.96 | -5.2 | 16.7 | |
| Micro-Cap TSM | 6998.29 | 6875.26 | 6894.43 | -81.38 |
-1.17
|
8.5 | 7710.75 | 5481.83 | -5.6 | 16.8 | |
| Select REIT | 202.81 | 200.72 | 201.62 | 0.42 |
0.21
|
7.6 | 214.08 | 156.14 | 4.3 | 32.8 | |
| Internet | 154.70 | 152.01 | 153.42 | -0.14 |
-0.09
|
7.9 | 167.25 | 123.87 | -2.0 | 25.4 | |
| Barron's 400 | 337.70 | 332.11 | 333.88 | -1.20 |
-0.36
|
3.9 | 372.61 | 268.51 | -3.1 | 18.6 | |
| Nasdaq Stock Market | |||||||||||
| Composite | 2867.34 | 2823.22 | 2839.08 | -8.13 |
-0.29
|
9.0 | 3122.57 | 2335.83 | 3.4 | 18.8 | |
| Nasdaq 100 | 2562.48 | 2524.11 | 2539.20 | -6.23 |
-0.24
|
11.5 | 2784.42 | 2038.22 | 10.2 | 23.0 | |
| Q-50 | 185.07 | 182.59 | 183.48 | 0.68 |
0.37
|
13.3 | 196.31 | 143.62 | -1.1 | 26.3 | |
| Biotech | 1301.10 | 1279.94 | 1285.63 | 1.08 |
0.08
|
18.5 | 1313.48 | 878.95 | 16.5 | 24.0 | |
| Computer | 1552.85 | 1526.82 | 1536.59 | -7.67 |
-0.50
|
11.5 | 1725.58 | 1216.98 | 11.1 | 24.8 | |
| Industrials | 2356.17 | 2321.70 | 2334.16 | -2.35 |
-0.10
|
7.7 | 2534.60 | 1971.41 | -1.1 | 21.4 | |
| Insurance | 4363.54 | 4324.07 | 4342.73 | 3.02 |
0.07
|
1.5 | 4519.55 | 3626.87 | 6.4 | 14.2 | |
| Banks | 1753.81 | 1723.67 | 1732.38 | -4.46 |
-0.26
|
7.1 | 1865.69 | 1336.10 | -1.1 | 3.8 | |
| Telecommunications | 184.39 | 182.05 | 182.98 | 0.48 |
0.26
|
-7.1 | 226.26 | 173.41 | -16.2 | 0.9 | |
| Standard & Poor's | |||||||||||
| 500 Index | 1328.49 | 1310.04 | 1316.63 | 0.64 |
0.05
|
4.7 | 1419.04 | 1099.23 | unch. | 14.1 | |
| 100 Index | 605.25 | 596.97 | 600.00 | 0.16 |
0.03
|
5.1 | 645.29 | 500.09 | 2.6 | 13.1 | |
| MidCap 400 | 935.00 | 922.79 | 927.48 | 1.85 |
0.20
|
5.5 | 1011.65 | 744.98 | -4.2 | 18.9 | |
| SmallCap 600 | 433.38 | 425.76 | 428.03 | -2.70 |
-0.63
|
3.1 | 471.29 | 337.42 | -1.3 | 19.1 | |
| SuperComp 1500 | 306.48 | 302.27 | 303.76 | 0.11 |
0.04
|
4.7 | 327.58 | 252.30 | -0.4 | 14.6 | |
| New York Stock Exchange | |||||||||||
| Composite | 7616.52 | 7506.99 | 7542.58 | -0.40 |
-0.01
|
0.9 | 8477.28 | 6574.29 | -8.6 | 9.2 | |
| Financial | 4303.18 | 4226.45 | 4250.64 | 22.11 |
0.52
|
4.6 | 5062.83 | 3637.55 | -13.5 | 3.9 | |
| Health Care | 7174.28 | 7094.61 | 7119.06 | -14.99 |
-0.21
|
1.0 | 7505.72 | 6176.26 | -2.3 | 11.9 | |
| Energy | 11689.74 | 11431.73 | 11494.17 | -47.49 |
-0.41
|
-7.4 | 14078.22 | 10219.39 | -13.6 | 5.4 | |
| Arca Biotech | 1480.79 | 1449.96 | 1456.00 | -6.52 |
-0.45
|
33.4 | 1511.91 | 1001.60 | 0.9 | 32.9 | |
| Arca Pharma | 332.77 | 329.73 | 330.86 | -0.16 |
-0.05
|
-0.6 | 345.61 | 286.23 | -0.4 | 9.5 | |
| Arca Tech 100 | 1194.19 | 1177.20 | 1183.44 | -3.02 |
-0.25
|
9.9 | 1316.95 | 958.37 | 2.3 | 20.2 | |
| Arca Internet/I.W.Internet | 302.43 | 296.70 | 298.55 | -1.48 |
-0.49
|
6.0 | 334.66 | 252.90 | -4.1 | 19.0 | |
| Amex Composite | 2243.20 | 2215.91 | 2223.35 | -16.74 |
-0.75
|
-2.4 | 2483.72 | 2000.62 | -6.0 | 13.1 | |
| Morgan Stanley High Tech | 650.49 | 640.90 | 644.58 | -2.64 |
-0.41
|
9.5 | 721.25 | 534.16 | -3.9 | 15.7 | |
| Other U.S Indexes | |||||||||||
| Russell 1000 | 734.12 | 724.04 | 727.68 | 0.50 |
0.07
|
4.9 | 784.67 | 604.42 | -0.6 | 14.5 | |
| Russell 2000 | 770.16 | 755.60 | 759.63 | -5.01 |
-0.66
|
2.5 | 858.11 | 609.49 | -6.3 | 16.7 | |
| Russell 3000 | 785.09 | 774.04 | 777.95 | 0.10 |
0.01
|
4.8 | 840.57 | 644.45 | -1.0 | 14.7 | |
| PHLX Gold/Silver§ | 155.07 | 149.65 | 150.78 | -1.60 |
-1.05
|
-16.5 | 227.03 | 141.60 | -25.6 | -0.1 | |
| PHLX Housing§ | 124.59 | 121.29 | 122.99 | 1.61 |
1.33
|
19.5 | 132.64 | 75.98 | 12.9 | 14.1 | |
| PHLX Oil Service§ | 212.25 | 205.48 | 206.96 | -1.18 |
-0.57
|
-4.3 | 279.79 | 182.02 | -21.2 | 8.7 | |
| PHLX Semiconductor§ | 373.50 | 368.42 | 370.98 | -2.87 |
-0.77
|
1.8 | 441.88 | 326.32 | -11.7 | 14.0 | |
| CBOE Volatility | 23.19 | 19.98 | 22.48 | 0.47 |
2.14
|
-3.9 | 48.00 | 14.26 | 26.2 | -11.7 | |
| CBOE Internet | n.a. | n.a. | n.a. | n.a. | n.a. | n.a. | n.a. | n.a. | n.a. | n.a. | |
| Fox 50 | 990.89 | 977.70 | 982.49 | 0.15 |
0.02
|
6.6 | 1048.16 | 810.92 | 6.7 | 14.6 | |
| KBW Bank | 44.50 | 43.36 | 43.82 | 0.49 |
1.13
|
11.3 | 50.26 | 33.65 | -10.4 | 7.1 | |
| Ocean Tomo 300 | 6067.02 | 5993.07 | 6022.49 | -5.19 |
-0.09
|
4.5 | 6603.60 | 5132.75 | -5.9 | 11.8 | |
| Ocean Tomo Growth | 6353.64 | 6284.07 | 6315.40 | 11.29 |
0.18
|
8.4 | 6807.71 | 5440.58 | 1.8 | 19.0 | |
| Ocean Tomo Value | 5394.15 | 5296.27 | 5324.94 | 16.23 |
0.31
|
4.0 | 6323.73 | 4513.77 | -12.5 | 9.1 | |
| Value Line | 339.36 | 333.90 | 335.55 | -1.04 |
-0.31
|
1.7 | 395.18 | 283.64 | -12.0 | 12.6 | |
| JPM Index (U.S. dollar) | ... | ... | 82.80 | 0.10 |
0.12
|
0.7 | 83.00 | 74.76 | 5.2 | -1.4 | |
|
| An Advertising Feature PARTNER CENTER | ||
|
Digital Network
