|
|
|
|
Dow Jones Utilities Index
US
Yearly Data |
|
|
(1)
Open for Year
(2)
High for Year
(3)
Low for Year
(4)
Close for Year
(5)
%Chg for Year
(6)
Volume (thous of shares) - Average over days in Year
(7)
StDev of dly rtns for Year
(8)
Corr_dly[ DJ Util w SP500 ] for Year
(9)
Corr_dly[ DJ Util w Nikkei ] for Year
(10)
Corr_dly[ DJ Util w FTSE ] for Year
(11)
Daily AutoCorr for Year
(12)
Corr_dly[ DJ Util w SP500(d-1) ] for Year
(13)
Corr_dly[ DJ Util w NIKKEI(d-1) ] for Year
(14)
Corr_dly[ DJ Util w FTSE(d-1) ] for Year
|
EconStats does not guarantee the accuracy of this data.
|
|
|_Dow_Jones_Utilities_Index_yearly________________________________________________________________________________________________________________________________________________________________________________|
| (1) | (2) | (3) | (4) | (5) | (6) | (7) | (8) | (9) | (10) | (11) | (12) | (13) | (14) |
| | | | | | Volume | | | Corr_dly[ DJ | | | Corr_dly[ DJ | Corr_dly[ DJ | Corr_dly[ DJ |
| | | | | |(thous) - | StDev of dly | Corr_dly[ DJ | Util w | Corr_dly[ DJ | Daily | Util w | Util w | Util w |
| Open for | High for | Low for | Close for | %Chg for | Avg over | rtns for | Util w SP500 | Nikkei ] for | Util w FTSE | AutoCorr for | SP500(d-1) ] | NIKKEI(d-1) | FTSE(d-1) ] |
| Year | Year | Year | Year | Year | days in Year | Year | ] for Year | Year | ] for Year | Year | for Year | ] for Year | for Year |
Year |____2012-1929_|____2012-1929_|____2012-1929_|____2012-1929_|____2012-1929_|____2012-1929_|____Corr__obs_|____Corr__obs_|____Corr__obs_|____Corr__obs_|____Corr__obs_|____Corr__obs_|____Corr__obs_|____Corr__obs_|
<-YTD chg (Mar 22, 2012)
Last obs: 2012-3-22 2012-3-22 2012-3-22 2012-3-22 2012-3-22 2012-3-22
2012 end 464.850 ___ 468.360 ___ 440.890 ___ 452.790 ___ -2.559 ___ 3923942 56 0.576 56 0.144 56 -0.083 53 -0.015 56 -0.027 56 -0.142 56 0.193 55 -0.214 56
2011 end 405.150 ___ 468.580 ___ 380.910 ___ 464.680 ___ 14.739 ___ 4209163 252 1.072 252 0.853 252 0.137 236 0.635 245 -0.163 252 -0.115 252 0.114 248 0.020 249
2010 end 398.140 ___ 414.130 ___ 346.780 ___ 404.990 ___ 1.754 ___ 4568674 252 0.958 252 0.828 252 0.148 237 0.600 247 -0.028 252 -0.046 252 -0.159 249 0.111 250
2009 end 370.690 ___ 410.010 ___ 287.290 ___ 398.010 ___ 7.350 ___ 5576251 252 1.331 252 0.730 252 0.180 235 0.573 248 0.027 252 -0.022 252 0.059 246 0.061 250
2008 end 532.500 ___ 557.690 ___ 293.520 ___ 370.760 ___ -30.378 ___ 5024620 253 2.473 253 0.846 253 0.183 237 0.453 249 -0.231 253 -0.188 253 -0.228 249 -0.107 251
2007 end 456.770 ___ 556.020 ___ 442.780 ___ 532.530 ___ 16.586 ___ 3222439 251 1.126 251 0.764 251 0.015 237 0.468 247 -0.101 250 -0.167 250 -0.108 248 -0.147 249
2006 end 405.270 ___ 464.170 ___ 379.960 ___ 456.770 ___ 12.752 ___ 2394513 251 0.761 251 0.566 251 0.044 241 0.272 247 -0.008 251 -0.016 251 -0.075 248 -0.005 249
2005 end 334.920 ___ 440.270 ___ 322.960 ___ 405.110 ___ 20.946 ___ 1919881 252 1.004 252 0.682 252 0.007 237 0.294 247 -0.012 252 0.012 252 -0.065 249 -0.050 250
2004 end 266.790 ___ 338.490 ___ 258.270 ___ 334.950 ___ 25.496 ___ 1423205 252 0.732 252 0.507 252 0.056 237 0.147 247 0.093 252 -0.029 252 0.076 248 0.008 250
2003 end 215.160 ___ 268.550 ___ 185.170 ___ 266.900 ___ 24.036 ___ 1384180 252 1.040 252 0.670 252 -0.015 237 0.284 248 -0.110 252 -0.150 252 0.041 249 -0.059 250
2002 end 293.940 ___ 314.160 ___ 161.380 ___ 215.180 ___ -26.795 ___ 1422256 252 2.053 252 0.575 252 0.118 238 0.214 246 0.039 252 0.092 252 0.028 248 0.060 249
2001 end 412.090 ___ 412.090 ___ 268.100 ___ 293.940 ___ -28.683 ___ 1210575 248 1.532 248 0.238 248 0.074 233 0.196 244 0.151 247 -0.024 247 -0.045 245 0.058 246
2000 end 283.160 ___ 420.720 ___ 270.520 ___ 412.160 ___ 45.455 ___ 1028881 252 1.392 252 0.217 252 -0.068 241 0.011 247 0.051 252 -0.057 252 -0.003 249 -0.062 249
1999 end 312.300 ___ 337.830 ___ 266.340 ___ 283.360 ___ -9.267 ___ 808342 252 0.876 252 0.428 252 -0.107 237 0.049 246 0.010 252 -0.323 252 -0.033 249 -0.027 249
1998 end 271.980 ___ 323.650 ___ 259.510 ___ 312.300 ___ 14.366 ___ 672262 252 0.875 252 0.435 252 -0.121 239 -0.002 247 0.059 252 -0.120 252 0.056 249 0.031 250
1997 end 230.570 ___ 274.210 ___ 207.800 ___ 273.070 ___ 17.434 ___ 525321 253 0.749 253 0.725 253 0.071 239 0.340 249 -0.004 253 -0.059 253 -0.211 250 -0.108 251
1996 end 225.400 ___ 239.870 ___ 202.840 ___ 232.530 ___ 3.163 ___ 409580 254 0.709 254 0.753 254 0.084 240 0.311 250 0.086 254 0.097 254 -0.020 251 -0.019 252
1995 end 182.240 ___ 226.660 ___ 180.790 ___ 225.400 ___ 24.174 ___ 344039 252 0.610 252 0.543 252 -0.023 243 0.092 248 -0.034 252 -0.141 252 0.047 249 0.062 250
1994 end 227.060 ___ 229.770 ___ 172.030 ___ 181.520 ___ -20.837 ___ 291521 252 0.849 252 0.720 252 0.021 239 0.226 247 0.051 252 -0.113 252 0.026 249 -0.085 250
1993 end 221.080 ___ 257.580 ___ 215.820 ___ 229.300 ___ 3.746 ___ 263282 253 0.611 253 0.635 253 0.166 239 0.094 248 0.113 253 0.014 253 -0.070 250 -0.074 251
1992 end 224.150 ___ 226.460 ___ 199.670 ___ 221.020 ___ -2.268 ___ 200776 254 0.517 254 0.619 254 0.150 240 0.163 250 0.099 254 0.017 254 -0.015 250 -0.031 252
1991 end 209.880 ___ 226.530 ___ 194.540 ___ 226.150 ___ 7.845 ___ 178981 253 0.742 253 0.710 253 0.202 239 0.256 249 0.067 253 -0.082 253 -0.008 249 -0.030 251
1990 end 234.530 ___ 236.980 ___ 187.940 ___ 209.700 ___ -10.781 ___ 156791 253 0.785 253 0.777 253 0.135 239 0.308 249 0.066 253 -0.002 253 -0.024 250 0.000 251
1989 end 185.040 ___ 236.730 ___ 180.770 ___ 235.040 ___ 26.176 ___ 165459 252 0.610 252 0.845 252 -0.019 242 0.274 248 -0.080 252 -0.108 252 0.069 248 -0.033 250
1988 end 178.990 ___ 190.670 ___ 165.780 ___ 186.280 ___ 6.397 ___ 161157 253 0.821 253 0.839 253 0.074 240 0.412 249 -0.009 253 -0.056 253 0.035 250 -0.071 251
1987 end 207.740 ___ 232.040 ___ 158.250 ___ 175.080 ___ -15.014 ___ 188927 253 1.574 253 0.922 253 -0.063 239 0.315 249 -0.010 253 -0.021 253 -0.104 249 -0.121 251
1986 end 173.780 ___ 220.850 ___ 167.980 ___ 206.010 ___ 17.848 ___ 141026 253 0.883 253 0.826 253 0.172 238 0.280 249 0.139 253 0.121 253 -0.010 248 0.000 251
1985 end 148.390 ___ 175.320 ___ 145.770 ___ 174.810 ___ 16.914 ___ 109167 252 0.615 252 0.600 252 -0.115 237 -0.029 248 0.177 252 0.100 252 -0.052 250 0.060 250
1984 end 131.550 ___ 151.010 ___ 121.340 ___ 149.520 ___ 13.410 ___ 91223.9 253 0.687 253 0.639 253 0.023 243 0.098 246 0.117 253 0.108 253 -0.015 252 0.015 251
1983 end 119.830 ___ 141.620 ___ 118.770 ___ 131.840 ___ 10.363 ___ 85340.4 253 0.583 253 0.604 253 na na 0.029 253 0.047 253 na na
1982 end 109.220 ___ 124.400 ___ 102.210 ___ 119.460 ___ 9.576 ___ 65299.9 253 0.747 253 0.733 253 na na 0.208 253 0.174 253 na na
1981 end 114.600 ___ 119.420 ___ 99.750 ___ 109.020 ___ -4.719 ___ 47550.1 253 0.735 253 0.616 253 na na 0.244 253 0.249 253 na na
1980 end 106.560 ___ 118.690 ___ 95.230 ___ 114.420 ___ 7.336 ___ 44864.2 253 0.793 253 0.690 253 na na 0.321 253 0.307 253 na na
1979 end 98.170 ___ 110.860 ___ 97.700 ___ 106.600 ___ 8.510 ___ 32264.3 253 0.570 253 0.673 253 na na 0.333 253 0.351 253 na na
1978 end 111.210 ___ 111.840 ___ 96.040 ___ 98.240 ___ -11.718 ___ 28571.7 252 0.431 252 0.666 252 na na 0.327 252 0.206 252 na na
1977 end 108.610 ___ 119.090 ___ 104.230 ___ 111.280 ___ 2.676 ___ 20943.3 252 0.461 252 0.598 252 na na 0.360 252 0.376 252 na na
1976 end 83.650 ___ 108.640 ___ 83.530 ___ 108.380 ___ 29.564 ___ 21182.3 253 0.498 253 0.633 253 na na 0.282 253 0.165 253 na na
1975 end 69.530 ___ 88.190 ___ 69.530 ___ 83.650 ___ 21.655 ___ 18566.1 253 0.823 253 0.671 253 na na 0.443 253 0.358 253 na na
1974 end 89.370 ___ 95.830 ___ 57.100 ___ 68.760 ___ -23.061 ___ 13905.1 253 1.105 253 0.687 253 na na 0.376 253 0.342 253 na na
1973 end 119.630 ___ 121.450 ___ 83.810 ___ 89.370 ___ -25.213 ___ 16102.3 252 0.637 252 0.661 252 na na 0.334 252 0.342 252 na na
1972 end 117.750 ___ 125.320 ___ 104.580 ___ 119.500 ___ 1.486 ___ 16483.5 251 0.384 251 0.452 251 na na 0.417 251 0.220 251 na na
1971 end 121.840 ___ 129.120 ___ 107.550 ___ 117.750 ___ -3.357 ___ 15394.2 253 0.561 253 0.606 253 na na 0.282 253 0.224 253 na na
1970 end 110.270 ___ 122.480 ___ 95.090 ___ 121.840 ___ 10.683 ___ 11600.4 254 0.724 254 0.724 254 na na 0.390 254 0.355 254 na na
1969 end 137.170 ___ 141.100 ___ 105.000 ___ 110.080 ___ -19.749 ___ 11399.0 250 0.526 250 0.648 250 na na 0.379 250 0.462 250 na na
1968 end 127.910 ___ 142.480 ___ 119.380 ___ 137.170 ___ 7.239 ___ 12831.7 226 0.539 226 0.479 226 na na 0.374 225 0.128 225 na na
1967 end 136.180 ___ 141.170 ___ 119.950 ___ 127.910 ___ -6.073 ___ 10075.0 251 0.360 251 0.534 251 na na 0.133 251 0.177 251 na na
1966 end 152.630 ___ 153.540 ___ 117.570 ___ 136.180 ___ -10.778 ___ 7528.93 252 0.526 252 0.655 252 na na 0.387 252 0.361 252 na na
1965 end 155.170 ___ 164.390 ___ 149.030 ___ 152.630 ___ -1.637 ___ 6172.10 252 0.366 252 0.690 252 na na 0.163 252 0.248 252 na na
1964 end 138.990 ___ 156.460 ___ 136.850 ___ 155.170 ___ 11.641 ___ 4885.85 253 0.268 253 0.430 253 na na -0.009 253 0.099 253 na na
1963 end 129.230 ___ 145.210 ___ 128.740 ___ 138.990 ___ 7.552 ___ 4565.70 251 0.335 251 0.609 251 na na 0.071 251 0.012 251 na na
1962 end 129.160 ___ 131.660 ___ 98.980 ___ 129.230 ___ 0.054 ___ 3817.18 252 0.987 252 0.883 252 na na 0.218 252 0.222 252 na na
1961 end 100.020 ___ 136.570 ___ 99.150 ___ 129.160 ___ 29.134 ___ 4064.80 250 0.413 250 0.457 250 na na 0.295 249 0.205 249 na na
1960 end 87.830 ___ 100.430 ___ 84.740 ___ 100.020 ___ 13.879 ___ 3041.43 252 0.394 252 0.649 252 na na 0.263 252 0.293 252 na na
1959 end 91.000 ___ 95.070 ___ 84.640 ___ 87.830 ___ -3.484 ___ 3247.51 253 0.376 253 0.624 253 na na 0.191 253 0.150 253 na na
1958 end 68.580 ___ 91.330 ___ 68.310 ___ 91.000 ___ 32.692 ___ 2962.94 252 0.369 252 0.587 252 na na 0.235 251 0.129 251 na na
1957 end 68.540 ___ 75.010 ___ 61.450 ___ 68.580 ___ 0.058 ___ 2221.11 252 0.533 252 0.717 252 na na 0.169 252 0.205 252 na na
1956 end 64.160 ___ 71.420 ___ 62.780 ___ 68.540 ___ 6.827 ___ 2214.46 251 0.440 251 0.604 251 na na 0.164 250 0.197 250 na na
1955 end 62.470 ___ 67.000 ___ 61.020 ___ 64.160 ___ 2.705 ___ 2569.29 252 0.488 252 0.682 252 na na 0.117 252 0.112 252 na na
1954 end 52.040 ___ 62.710 ___ 51.860 ___ 62.470 ___ 20.042 ___ 2264.05 252 0.361 252 0.607 252 na na 0.168 252 0.214 252 na na
1953 end 52.600 ___ 54.140 ___ 47.560 ___ 52.040 ___ -1.065 ___ 1413.15 251 0.426 251 0.671 251 na na 0.252 251 0.293 251 na na
1952 end 47.240 ___ 52.790 ___ 47.240 ___ 52.600 ___ 11.393 ___ 1308.16 250 0.364 249 0.681 249 na na 0.206 249 0.251 249 na na
1951 end 40.980 ___ 47.380 ___ 40.980 ___ 47.220 ___ 15.058 ___ 1680.28 249 0.384 249 0.612 249 na na 0.153 249 0.212 249 na na
1950 end 41.210 ___ 44.390 ___ 37.150 ___ 41.040 ___ -0.654 ___ 1989.64 249 0.709 249 0.764 248 na na 0.139 249 0.113 249 na na
1949 end 33.550 ___ 41.610 ___ 33.270 ___ 41.310 ___ 23.130 ___ 1033.12 250 0.437 250 na na na 0.194 250 na na na
1948 end 33.400 ___ 36.260 ___ 31.450 ___ 33.550 ___ 0.449 ___ 1143.98 251 0.603 251 na na na -0.011 251 na na na
1947 end 37.270 ___ 37.760 ___ 32.060 ___ 33.400 ___ -10.384 ___ 952.880 250 0.594 250 na na na 0.116 250 na na na
1946 end 38.130 ___ 44.190 ___ 32.710 ___ 37.270 ___ -2.255 ___ 1371.40 250 1.185 250 na na na 0.098 250 na na na
1945 end 26.370 ___ 39.320 ___ 26.100 ___ 38.130 ___ 45.202 ___ 1413.86 246 0.716 246 na na na 0.091 244 na na na
1944 end 21.870 ___ 26.360 ___ 21.620 ___ 26.260 ___ 20.073 ___ 958.446 251 0.623 251 na na na 0.106 251 na na na
1943 end 14.710 ___ 22.990 ___ 14.660 ___ 21.870 ___ 50.413 ___ 1009.12 250 1.095 250 na na na 0.087 250 na na na
1942 end 14.050 ___ 15.100 ___ 10.560 ___ 14.540 ___ 3.709 ___ 456.614 251 1.190 251 na na na 0.243 251 na na na
1941 end 19.850 ___ 20.760 ___ 13.330 ___ 14.020 ___ -29.370 ___ 625.080 250 0.953 250 na na na 0.249 250 na na na
1940 end 25.670 ___ 26.550 ___ 17.490 ___ 19.850 ___ -21.603 ___ 749.721 251 1.548 251 na na na 0.073 251 na na na
1939 end 23.020 ___ 27.510 ___ 20.250 ___ 25.320 ___ 11.395 ___ 943.655 249 1.626 249 na na na -0.076 249 na na na
1938 end 20.350 ___ 25.460 ___ 14.980 ___ 22.730 ___ 11.695 ___ 1067.36 250 2.099 250 na na na 0.181 250 na na na
1937 end 34.660 ___ 37.720 ___ 17.770 ___ 20.350 ___ -41.573 ___ 1493.24 250 1.814 250 na na na 0.089 250 na na na
1936 end 29.550 ___ 36.300 ___ 28.060 ___ 34.830 ___ 17.868 ___ 1791.31 253 1.275 253 na na na -0.039 253 na na na
1935 end 17.800 ___ 30.100 ___ 14.390 ___ 29.550 ___ 66.011 ___ 1380.52 250 1.626 250 na na na 0.085 250 na na na
1934 end 23.290 ___ 31.120 ___ 16.600 ___ 17.800 ___ -22.910 ___ 1173.70 249 1.911 249 na na na 0.032 249 na na na
1933 end 27.500 ___ 38.980 ___ 19.020 ___ 23.090 ___ -16.673 ___ 2481.07 242 3.155 242 na na na -0.090 241 na na na
1932 end 30.360 ___ 36.670 ___ 15.780 ___ 27.710 ___ -11.780 ___ 1536.16 250 3.373 250 na na na 0.037 250 na na na
1931 end 60.800 ___ 74.970 ___ 29.710 ___ 31.410 ___ -48.339 ___ 2087.02 252 2.589 252 na na na -0.176 252 na na na
1930 end 88.270 ___ 110.170 ___ 54.130 ___ 60.800 ___ -31.120 ___ 2975.34 251 2.046 251 na na na -0.081 251 na na na
1929 end 86.440 ___ 144.400 ___ 64.720 ___ 88.270 ___ 4175.34 247 3.195 246 na na na 0.106 245 na na na
