|
DAILY
|
52 WEEK
|
||||||||||
| Index | High | Low | Close | Chg | % Chg | YTD % chg |
High | Low | % Chg | 3-yr % chg* |
|
| Dow Jones | |||||||||||
| Industrial Average | 16726.12 | 16510.40 | 16516.50 | -123.47 |
-0.74
|
-5.2 | 18312.39 | 15660.18 | -9.7 | 5.5 | |
| Transportation Average | 7423.28 | 7344.24 | 7345.03 | -60.00 |
-0.81
|
-2.2 | 9148.13 | 6625.53 | -19.3 | 7.0 | |
| Utility Average | 626.45 | 617.78 | 620.70 | 1.67 |
0.27
|
7.4 | 637.80 | 541.97 | 6.4 | 8.9 | |
| 65 Composite | 5902.93 | 5837.29 | 5838.59 | -34.18 |
-0.58
|
-2.3 | 6499.75 | 5466.87 | -10.2 | 6.5 | |
| Total Stock Market | 20079.81 | 19820.55 | 19824.28 | -145.40 |
-0.73
|
-6.1 | 22287.78 | 18663.11 | -10.3 | 7.9 | |
| Broad Stock Market | 4778.65 | 4716.81 | 4717.73 | -34.67 |
-0.73
|
-6.0 | 5298.66 | 4441.51 | -10.3 | 7.9 | |
| Large-Cap Growth TSM | 5042.47 | 4974.97 | 4975.63 | -37.81 |
-0.75
|
-7.1 | 5654.87 | 4656.13 | -10.4 | 10.9 | |
| Large-Cap Value TSM | 3892.77 | 3841.25 | 3842.25 | -31.54 |
-0.81
|
-4.6 | 4244.62 | 3657.94 | -8.8 | 5.6 | |
| Mid-Cap Growth TSM | 7449.39 | 7367.88 | 7368.59 | -48.18 |
-0.65
|
-8.3 | 9011.10 | 6775.83 | -15.2 | 7.9 | |
| Mid-Cap Value TSM | 6587.47 | 6523.72 | 6524.75 | -21.00 |
-0.32
|
-3.6 | 7267.95 | 6091.53 | -9.7 | 7.1 | |
| Small-Cap Growth TSM | 6422.14 | 6353.46 | 6354.35 | -23.20 |
-0.36
|
-9.0 | 8061.43 | 5791.15 | -16.9 | 7.3 | |
| Small-Cap Value TSM | 7445.19 | 7372.80 | 7376.30 | -6.29 |
-0.09
|
-5.4 | 8804.63 | 6837.35 | -15.1 | 3.3 | |
| Micro-Cap TSM | 9126.42 | 9035.89 | 9035.89 | -46.20 |
-0.51
|
-12.1 | 11754.27 | 8473.81 | -19.6 | 3.0 | |
| Select REIT | 255.62 | 251.66 | 252.01 | -0.88 |
-0.35
|
-5.2 | 281.54 | 235.06 | -7.3 | 4.6 | |
| Internet | 296.13 | 291.81 | 291.81 | -0.97 |
-0.33
|
-12.4 | 344.31 | 255.90 | -1.8 | 15.7 | |
| Barron's 400 | 491.05 | 485.28 | 485.32 | -2.13 |
-0.44
|
-6.0 | 586.75 | 446.15 | -14.2 | 7.3 | |
| Nasdaq Stock Market | |||||||||||
| Composite | 4619.90 | 4557.46 | 4557.95 | -32.52 |
-0.71
|
-9.0 | 5218.86 | 4266.84 | -9.0 | 13.0 | |
| Nasdaq 100 | 4263.31 | 4200.15 | 4201.12 | -34.50 |
-0.81
|
-8.5 | 4719.05 | 3947.80 | -6.3 | 15.3 | |
| Q-50 | 311.83 | 308.28 | 308.28 | -1.51 |
-0.49
|
-7.9 | 367.51 | 280.64 | -9.7 | 11.3 | |
| Biotech | 2730.95 | 2660.17 | 2660.17 | -73.30 |
-2.68
|
-24.9 | 4165.87 | 2552.13 | -25.2 | 20.0 | |
| Computer | 2450.70 | 2415.30 | 2416.31 | -13.61 |
-0.56
|
-7.3 | 2721.96 | 2227.15 | -6.5 | 15.6 | |
| Industrials | 3883.43 | 3838.70 | 3838.70 | -8.40 |
-0.22
|
-6.4 | 4241.30 | 3510.78 | -4.4 | 11.4 | |
| Insurance | 7019.91 | 6944.74 | 6948.14 | -29.56 |
-0.42
|
-3.8 | 7561.70 | 6529.05 | 4.0 | 9.2 | |
| Banks | 2548.64 | 2505.98 | 2505.98 | -41.70 |
-1.64
|
-12.2 | 3044.54 | 2372.42 | -4.9 | 7.7 | |
| Telecommunications | 246.87 | 243.10 | 243.13 | -0.90 |
-0.37
|
-3.1 | 289.45 | 213.97 | -16.0 | 5.0 | |
| Standard & Poor's | |||||||||||
| 500 Index | 1958.27 | 1931.81 | 1932.23 | -15.82 |
-0.81
|
-5.5 | 2130.82 | 1829.08 | -8.7 | 8.5 | |
| 100 Index | 871.62 | 859.18 | 859.44 | -7.50 |
-0.87
|
-5.7 | 945.61 | 819.58 | -7.8 | 8.0 | |
| MidCap 400 | 1347.79 | 1333.96 | 1334.20 | -6.08 |
-0.45
|
-4.6 | 1549.44 | 1238.82 | -12.1 | 6.6 | |
| SmallCap 600 | 642.68 | 635.85 | 636.03 | -1.39 |
-0.22
|
-5.3 | 742.13 | 588.26 | -11.1 | 7.6 | |
| SuperComp 1500 | 451.33 | 445.42 | 445.49 | -3.45 |
-0.77
|
-5.4 | 493.51 | 420.82 | -9.1 | 8.3 | |
| New York Stock Exchange | |||||||||||
| Composite | 9670.84 | 9558.86 | 9559.53 | -60.26 |
-0.63
|
-5.8 | 11239.66 | 9029.88 | -13.9 | 2.5 | |
| Financial | 5599.46 | 5528.28 | 5530.10 | -39.74 |
-0.71
|
-12.3 | 6888.69 | 5163.75 | -17.5 | 0.8 | |
| Health Care | 11688.98 | 11524.36 | 11526.98 | -181.59 |
-1.55
|
-6.9 | 13672.37 | 11111.94 | -9.9 | 11.0 | |
| Energy | 8974.04 | 8824.23 | 8847.72 | -47.25 |
-0.53
|
-5.3 | 13073.44 | 7958.46 | -28.2 | -12.1 | |
| Arca Biotech | 2884.44 | 2815.20 | 2815.23 | -55.62 |
-1.94
|
-26.2 | 4431.87 | 2642.53 | -28.0 | 18.3 | |
| Arca Pharma | 494.71 | 487.62 | 487.71 | -9.48 |
-1.91
|
-9.9 | 605.94 | 477.25 | -14.1 | 7.5 | |
| Arca Tech 100 | 1831.38 | 1805.99 | 1806.07 | -17.49 |
-0.96
|
-7.0 | 2117.95 | 1684.08 | -14.0 | 9.8 | |
| MKT Composite | 2126.68 | 2102.58 | 2111.87 | 9.92 |
0.47
|
-1.7 | 2550.53 | 1914.13 | -15.8 | -3.7 | |
| Morgan Stanley High Tech | 995.82 | 982.19 | 982.23 | -5.23 |
-0.53
|
-9.3 | 1124.72 | 883.32 | -7.7 | 10.8 | |
| Other U.S Indexes | |||||||||||
| Russell 1000 | 1080.52 | 1066.44 | 1066.58 | -8.13 |
-0.76
|
-5.8 | 1189.55 | 1005.89 | -9.7 | 8.2 | |
| Russell 2000 | 1044.91 | 1033.67 | 1033.90 | -3.28 |
-0.32
|
-9.0 | 1295.80 | 953.72 | -16.8 | 4.3 | |
| Russell 3000 | 1148.17 | 1133.41 | 1133.56 | -8.27 |
-0.72
|
-6.0 | 1273.39 | 1067.34 | -10.3 | 7.9 | |
| PHLX Gold/Silver§ | 64.03 | 62.55 | 63.92 | 2.02 |
3.26
|
41.1 | 75.36 | 38.84 | -15.1 | -21.9 | |
| PHLX Housing§ | 211.37 | 208.25 | 208.26 | -0.74 |
-0.35
|
-8.3 | 251.29 | 186.38 | -10.4 | 4.7 | |
| PHLX Oil Service§ | 147.50 | 143.14 | 144.40 | 0.77 |
0.54
|
-8.4 | 224.32 | 128.61 | -27.4 | -16.0 | |
| PHLX Semiconductor§ | 632.99 | 622.07 | 622.11 | -2.54 |
-0.41
|
-6.2 | 746.08 | 559.18 | -15.3 | 13.4 | |
| CBOE Volatility | 20.81 | 18.38 | 20.55 | 0.74 |
3.74
|
12.9 | 40.74 | 11.95 | 57.6 | 9.8 | |
| Fox 50 | 1432.35 | 1411.92 | 1412.03 | -12.16 |
-0.85
|
-5.7 | 1534.86 | 1314.15 | -4.8 | 8.9 | |
| KBW Bank | 61.59 | 60.25 | 60.25 | -1.42 |
-2.31
|
-17.6 | 80.41 | 56.51 | -17.5 | 3.7 | |
| Ocean Tomo 300 | 8919.63 | 8798.59 | 8800.21 | -64.62 |
-0.73
|
-7.3 | 9960.58 | 8280.54 | -10.3 | 8.0 | |
| Ocean Tomo Growth | 10766.38 | 10609.69 | 10611.73 | -70.47 |
-0.66
|
-9.1 | 11860.19 | 9792.75 | -0.3 | 15.1 | |
| Ocean Tomo Value | 7686.77 | 7582.43 | 7591.97 | -52.76 |
-0.69
|
-10.9 | 9781.56 | 7055.64 | -19.4 | 3.6 | |
| Value Line | 422.95 | 418.80 | 419.05 | 0.18 |
0.04
|
-6.0 | 522.42 | 383.82 | -18.8 | 2.2 | |
|
| An Advertising Feature PARTNER CENTER | ||
|
