| Value on last day of --> |
|
|
|
|
|
US
Yearly Data
|
|
| Major Indices | USA | Canada | Europe | Asia Pacific | Latin America | MidEast Africa | Global | Indiv Stocks | MacroHedge |
|
||||||||||||||||||||||
|
|
Dow Jones Industrial Average - 30 stocks Index
US
Yearly Data |
|
|_Dow_Jones_Industrial_Average_-_30_stocks_yearly_________________________________________________________________________________________________________________________________________________________________|
| (1) | (2) | (3) | (4) | (5) | (6) | (7) | (8) | (9) | (10) | (11) | (12) | (13) | (14) |
| | | | | | Volume | | | Corr_dly[ | | | Corr_dly[ | Corr_dly[ | Corr_dly[ |
| | | | | |(thous) - | StDev of dly | Corr_dly[ | DJIA w | Corr_dly[ | Daily | DJIA w | DJIA w | DJIA w |
| Open for | High for | Low for | Close for | %Chg for | Avg over | rtns for | DJIA w SP500 | Nikkei ] for | DJIA 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 |____2012-1901_|____2012-1901_|____2012-1901_|____2012-1901_|____2012-1901_|____2012-1901_|____Corr__obs_|____Corr__obs_|____Corr__obs_|____Corr__obs_|____Corr__obs_|____Corr__obs_|____Corr__obs_|____Corr__obs_|
<-YTD chg (Dec 31, 2012)
Last obs: 2012-12-31 2012-12-31 2012-12-31 2012-12-31 2012-12-31 2012-12-31
2012 end 12221.2 ___ 13588.7 ___ 12221.2 ___ 13104.1 ___ 7.257 ___ 916498 56 0.781 55 0.872 54 0.211 50 0.529 53 0.084 51 0.028 54 0.179 54 0.001 54
2011 end 11577.4 ___ 12928.5 ___ 10362.3 ___ 12217.6 ___ 5.528 ___ 4114561 252 1.324 252 0.985 252 0.109 236 0.750 245 -0.102 252 -0.101 252 0.075 248 0.019 249
2010 end 10430.7 ___ 11655.0 ___ 9596.04 ___ 11577.5 ___ 11.023 ___ 4568674 252 1.018 252 0.985 252 0.246 237 0.690 247 -0.049 252 -0.052 252 -0.137 249 0.140 250
2009 end 8772.25 ___ 10605.7 ___ 6440.08 ___ 10428.1 ___ 18.819 ___ 5576251 252 1.526 252 0.985 252 0.104 235 0.665 248 -0.120 252 -0.119 252 0.096 246 0.000 250
2008 end 13261.8 ___ 13338.2 ___ 7392.27 ___ 8776.39 ___ -33.837 ___ 5024620 253 2.387 253 0.990 253 0.130 237 0.516 249 -0.158 253 -0.166 253 -0.157 249 -0.154 251
2007 end 12459.5 ___ 14280.0 ___ 11926.8 ___ 13264.8 ___ 6.432 ___ 3222381 251 0.916 251 0.982 251 0.079 237 0.549 247 -0.135 250 -0.166 250 -0.078 248 -0.103 249
2006 end 10718.3 ___ 12566.2 ___ 10607.4 ___ 12463.2 ___ 16.288 ___ 2394513 251 0.622 251 0.955 251 0.098 241 0.523 247 0.021 251 -0.010 251 -0.068 248 -0.022 249
2005 end 10783.8 ___ 11027.2 ___ 9961.52 ___ 10717.5 ___ -0.608 ___ 1919881 252 0.649 252 0.957 252 0.062 237 0.336 247 -0.079 252 -0.081 252 -0.016 249 -0.039 250
2004 end 10452.7 ___ 10895.1 ___ 9660.18 ___ 10783.0 ___ 3.148 ___ 1423205 252 0.683 252 0.965 252 0.180 237 0.409 247 0.001 252 0.033 252 0.011 248 -0.013 250
2003 end 8342.38 ___ 10494.4 ___ 7397.31 ___ 10453.9 ___ 25.322 ___ 1384499 252 1.045 252 0.980 252 0.048 237 0.501 248 -0.123 252 -0.123 252 0.043 249 -0.023 250
2002 end 10021.7 ___ 10728.9 ___ 7181.47 ___ 8341.63 ___ -16.763 ___ 1422056 252 1.609 252 0.975 252 0.180 238 0.473 246 -0.052 252 -0.040 252 -0.090 248 -0.046 249
2001 end 10790.9 ___ 11436.4 ___ 7926.93 ___ 10021.6 ___ -7.104 ___ 1217542 248 1.345 248 0.939 248 0.218 233 0.435 244 0.041 247 0.045 247 -0.073 245 0.113 246
2000 end 11501.9 ___ 11908.5 ___ 9571.40 ___ 10788.0 ___ -6.168 ___ 1028881 252 1.306 252 0.873 252 -0.022 241 0.309 247 0.014 252 -0.020 252 0.042 249 -0.045 249
1999 end 9212.84 ___ 11658.7 ___ 8994.26 ___ 11497.1 ___ 25.221 ___ 808342 252 1.018 252 0.894 252 0.112 237 0.417 246 0.008 252 0.024 252 -0.116 249 0.047 249
1998 end 7908.25 ___ 9457.95 ___ 7379.70 ___ 9181.43 ___ 16.099 ___ 672262 252 1.250 252 0.963 252 0.179 239 0.454 247 0.006 252 -0.008 252 0.061 249 0.157 250
1997 end 6448.27 ___ 8340.14 ___ 6315.84 ___ 7908.25 ___ 22.641 ___ 525321 253 1.179 253 0.974 253 0.059 239 0.427 249 -0.017 253 -0.017 253 -0.132 250 0.039 251
1996 end 5117.12 ___ 6623.96 ___ 5000.07 ___ 6448.27 ___ 26.014 ___ 409580 254 0.754 254 0.937 254 0.027 240 0.330 250 0.108 254 0.128 254 0.036 251 0.005 252
1995 end 3834.44 ___ 5266.69 ___ 3794.40 ___ 5117.12 ___ 33.452 ___ 344039 252 0.547 252 0.902 252 0.014 243 0.367 248 0.043 252 0.015 252 0.063 249 0.074 250
1994 end 3754.09 ___ 4002.84 ___ 3520.80 ___ 3834.44 ___ 2.140 ___ 291496 252 0.687 252 0.931 252 0.026 239 0.347 247 0.048 252 0.049 252 0.038 249 -0.001 250
1993 end 3301.11 ___ 3818.92 ___ 3219.25 ___ 3754.09 ___ 13.722 ___ 263282 253 0.547 253 0.886 253 0.192 239 0.243 248 0.018 253 0.066 253 -0.069 250 -0.028 251
1992 end 3168.83 ___ 3435.27 ___ 3087.41 ___ 3301.11 ___ 4.174 ___ 200776 254 0.651 254 0.918 254 0.196 240 0.307 250 -0.051 254 -0.015 254 -0.092 250 0.030 252
1991 end 2633.66 ___ 3204.61 ___ 2447.03 ___ 3168.83 ___ 20.320 ___ 178981 253 0.923 253 0.966 253 0.241 239 0.361 249 0.054 253 0.048 253 0.038 249 0.002 251
1990 end 2753.20 ___ 3024.26 ___ 2344.31 ___ 2633.66 ___ -4.342 ___ 156792 253 1.028 253 0.973 253 0.174 239 0.415 249 0.101 253 0.097 253 -0.028 250 -0.005 251
1989 end 2168.39 ___ 2809.08 ___ 2127.14 ___ 2753.20 ___ 26.959 ___ 165459 252 0.895 252 0.975 252 -0.022 242 0.283 248 -0.092 252 -0.073 252 0.126 248 0.089 250
1988 end 1950.76 ___ 2195.06 ___ 1845.99 ___ 2168.57 ___ 11.849 ___ 161455 253 1.143 253 0.983 253 0.106 240 0.444 249 -0.029 253 -0.026 253 -0.031 250 -0.057 251
1987 end 1897.36 ___ 2746.65 ___ 1616.21 ___ 1938.83 ___ 2.262 ___ 188927 253 2.172 253 0.991 253 0.011 239 0.431 249 0.014 253 0.032 253 -0.094 249 -0.070 251
1986 end 1546.67 ___ 1971.74 ___ 1491.74 ___ 1895.95 ___ 22.583 ___ 141026 253 0.966 253 0.964 253 0.113 238 0.354 249 0.073 253 0.093 253 -0.042 248 0.017 251
1985 end 1211.57 ___ 1570.87 ___ 1178.67 ___ 1546.67 ___ 27.658 ___ 109167 252 0.653 252 0.936 252 0.041 237 -0.021 248 -0.015 252 0.018 252 -0.026 250 -0.029 250
1984 end 1258.64 ___ 1295.44 ___ 1078.95 ___ 1211.57 ___ -3.740 ___ 91223.9 253 0.877 253 0.967 253 0.116 243 0.183 246 0.087 253 0.100 253 0.067 252 0.103 251
1983 end 1046.54 ___ 1296.95 ___ 1013.43 ___ 1258.64 ___ 20.267 ___ 85309.6 253 0.881 253 0.956 253 na na -0.035 253 -0.030 253 na na
1982 end 875.000 ___ 1078.46 ___ 769.980 ___ 1046.54 ___ 19.605 ___ 65045.0 253 1.175 253 0.967 253 na na 0.065 253 0.057 253 na na
1981 end 963.990 ___ 1030.98 ___ 807.460 ___ 875.000 ___ -9.231 ___ 46857.1 253 0.852 253 0.940 253 na na 0.066 253 0.094 253 na na
1980 end 838.740 ___ 1009.39 ___ 729.950 ___ 963.990 ___ 14.933 ___ 44864.2 253 0.990 253 0.963 253 na na 0.065 253 0.080 253 na na
1979 end 805.010 ___ 904.860 ___ 792.240 ___ 838.740 ___ 4.190 ___ 32264.3 253 0.729 253 0.964 253 na na 0.118 253 0.132 253 na na
1978 end 830.470 ___ 917.240 ___ 736.750 ___ 805.010 ___ -3.147 ___ 28571.7 252 0.899 252 0.980 252 na na 0.082 252 0.094 252 na na
1977 end 1004.65 ___ 1007.81 ___ 792.790 ___ 831.170 ___ -17.268 ___ 20943.3 252 0.652 252 0.959 252 na na 0.144 252 0.161 252 na na
1976 end 852.410 ___ 1026.26 ___ 848.630 ___ 1004.65 ___ 17.860 ___ 21182.3 253 0.784 253 0.966 253 na na 0.120 253 0.147 253 na na
1975 end 619.130 ___ 888.850 ___ 619.130 ___ 852.410 ___ 38.324 ___ 18566.1 253 1.065 253 0.962 253 na na 0.227 253 0.231 253 na na
1974 end 850.860 ___ 904.020 ___ 570.010 ___ 616.240 ___ -27.574 ___ 13903.6 253 1.425 253 0.975 253 na na 0.186 253 0.221 253 na na
1973 end 1022.88 ___ 1067.20 ___ 783.560 ___ 850.860 ___ -16.584 ___ 16102.3 252 1.114 252 0.968 252 na na 0.226 252 0.217 252 na na
1972 end 890.200 ___ 1042.44 ___ 882.750 ___ 1020.02 ___ 14.583 ___ 16483.5 251 0.583 251 0.929 251 na na 0.234 251 0.286 251 na na
1971 end 838.920 ___ 958.120 ___ 790.670 ___ 890.200 ___ 6.113 ___ 15394.2 253 0.698 253 0.944 253 na na 0.249 253 0.297 253 na na
1970 end 800.360 ___ 848.230 ___ 627.460 ___ 838.920 ___ 4.818 ___ 11601.3 254 0.977 254 0.947 254 na na 0.325 254 0.336 254 na na
1969 end 943.750 ___ 974.920 ___ 764.450 ___ 800.360 ___ -15.194 ___ 11387.9 250 0.664 250 0.933 250 na na 0.327 250 0.369 250 na na
1968 end 905.110 ___ 994.650 ___ 817.610 ___ 943.750 ___ 4.269 ___ 12967.7 226 0.594 226 0.855 226 na na 0.196 225 0.274 225 na na
1967 end 785.690 ___ 951.570 ___ 776.160 ___ 905.110 ___ 15.199 ___ 10075.0 251 0.589 251 0.900 251 na na 0.195 251 0.171 251 na na
1966 end 969.260 ___ 1001.11 ___ 735.740 ___ 785.690 ___ -18.939 ___ 7528.93 252 0.746 252 0.953 252 na na 0.225 252 0.226 252 na na
1965 end 874.130 ___ 976.610 ___ 832.740 ___ 969.260 ___ 10.883 ___ 6172.06 252 0.479 252 0.903 252 na na 0.103 252 0.125 252 na na
1964 end 762.950 ___ 897.000 ___ 760.340 ___ 874.130 ___ 14.572 ___ 4885.85 253 0.378 253 0.908 253 na na 0.117 253 0.166 253 na na
1963 end 652.100 ___ 773.070 ___ 643.570 ___ 762.950 ___ 16.999 ___ 4571.24 251 0.593 251 0.963 251 na na -0.099 251 -0.080 251 na na
1962 end 731.140 ___ 734.380 ___ 524.550 ___ 652.100 ___ -10.811 ___ 3828.65 252 1.001 252 0.972 252 na na 0.102 252 0.085 252 na na
1961 end 615.890 ___ 741.300 ___ 606.090 ___ 731.140 ___ 18.713 ___ 4071.44 250 0.572 250 0.778 250 na na 0.058 249 0.035 249 na na
1960 end 679.360 ___ 688.210 ___ 564.230 ___ 615.890 ___ -9.343 ___ 3041.43 252 0.702 252 0.945 252 na na 0.223 252 0.220 252 na na
1959 end 583.650 ___ 683.900 ___ 571.730 ___ 679.360 ___ 16.399 ___ 3241.31 253 0.608 253 0.935 253 na na 0.069 253 0.106 253 na na
1958 end 435.690 ___ 587.440 ___ 434.040 ___ 583.650 ___ 33.960 ___ 2962.94 252 0.578 252 0.906 252 na na 0.148 251 0.131 251 na na
1957 end 499.470 ___ 523.110 ___ 416.150 ___ 435.690 ___ -12.770 ___ 2217.14 252 0.798 252 0.961 252 na na 0.041 252 0.050 252 na na
1956 end 488.400 ___ 524.370 ___ 458.210 ___ 499.470 ___ 2.267 ___ 2214.46 251 0.676 251 0.901 251 na na 0.173 250 0.131 250 na na
1955 end 404.390 ___ 490.750 ___ 385.650 ___ 488.400 ___ 20.775 ___ 2573.22 252 0.842 252 0.930 252 na na 0.050 252 0.046 252 na na
1954 end 280.900 ___ 407.170 ___ 278.910 ___ 404.390 ___ 43.962 ___ 2269.76 252 0.548 252 0.877 252 na na 0.247 252 0.253 252 na na
1953 end 291.900 ___ 295.060 ___ 254.360 ___ 280.900 ___ -3.768 ___ 1413.15 251 0.538 251 0.886 251 na na 0.152 251 0.122 251 na na
1952 end 269.230 ___ 293.500 ___ 254.700 ___ 291.900 ___ 8.420 ___ 1308.16 250 0.452 250 0.939 250 na na 0.230 250 0.198 250 na na
1951 end 235.410 ___ 277.510 ___ 234.930 ___ 269.230 ___ 14.366 ___ 1717.59 249 0.615 249 0.938 249 na na 0.084 249 0.101 249 na na
1950 end 200.130 ___ 236.630 ___ 193.940 ___ 235.410 ___ 17.629 ___ 2009.24 249 0.830 249 0.961 248 na na 0.021 249 0.025 249 na na
1949 end 176.990 ___ 200.910 ___ 160.620 ___ 200.130 ___ 12.876 ___ 1033.12 250 0.562 250 na na na 0.189 250 na na na
1948 end 181.160 ___ 194.490 ___ 164.070 ___ 177.300 ___ -2.131 ___ 1140.04 251 0.725 251 na na na 0.020 251 na na na
1947 end 177.200 ___ 187.660 ___ 161.380 ___ 181.160 ___ 2.235 ___ 953.120 250 0.702 250 na na na 0.051 250 na na na
1946 end 192.650 ___ 213.360 ___ 160.490 ___ 177.200 ___ -8.144 ___ 1371.40 250 1.147 250 na na na 0.138 250 na na na
1945 end 152.320 ___ 196.590 ___ 150.530 ___ 192.910 ___ 26.648 ___ 1413.86 246 0.614 246 na na na 0.235 244 na na na
1944 end 135.890 ___ 152.750 ___ 134.100 ___ 152.320 ___ 12.091 ___ 958.446 251 0.441 251 na na na 0.177 251 na na na
1943 end 119.930 ___ 146.410 ___ 118.840 ___ 135.890 ___ 13.811 ___ 1012.04 250 0.623 250 na na na 0.223 250 na na na
1942 end 110.960 ___ 120.190 ___ 92.690 ___ 119.400 ___ 7.606 ___ 456.614 251 0.745 251 na na na 0.191 251 na na na
1941 end 131.130 ___ 134.270 ___ 105.520 ___ 110.960 ___ -15.382 ___ 625.080 250 0.772 250 na na na 0.201 250 na na na
1940 end 150.450 ___ 153.290 ___ 110.410 ___ 131.130 ___ -12.720 ___ 749.761 251 1.179 251 na na na 0.053 251 na na na
1939 end 154.760 ___ 157.770 ___ 120.040 ___ 150.240 ___ -2.921 ___ 943.655 249 1.201 249 na na na -0.004 249 na na na
1938 end 120.850 ___ 158.900 ___ 97.460 ___ 154.760 ___ 28.060 ___ 1067.84 250 1.611 250 na na na -0.009 250 na na na
1937 end 178.520 ___ 195.590 ___ 112.540 ___ 120.850 ___ -32.824 ___ 1493.24 250 1.645 250 na na na 0.035 250 na na na
1936 end 144.130 ___ 186.390 ___ 141.530 ___ 179.900 ___ 24.818 ___ 1787.31 253 0.894 253 na na na -0.047 253 na na na
1935 end 104.040 ___ 149.420 ___ 95.950 ___ 144.130 ___ 38.533 ___ 1383.20 250 0.896 250 na na na 0.021 250 na na na
1934 end 99.900 ___ 111.930 ___ 84.580 ___ 104.040 ___ 4.144 ___ 1173.74 249 1.329 249 na na na -0.104 249 na na na
1933 end 59.930 ___ 110.530 ___ 49.680 ___ 99.900 ___ 66.694 ___ 2475.29 242 2.590 242 na na na 0.017 241 na na na
1932 end 74.620 ___ 89.870 ___ 40.560 ___ 59.930 ___ -23.068 ___ 1532.56 250 3.233 250 na na na -0.057 250 na na na
1931 end 164.580 ___ 196.960 ___ 71.790 ___ 77.900 ___ -52.667 ___ 2087.02 252 2.597 252 na na na -0.208 252 na na na
1930 end 248.480 ___ 297.250 ___ 154.450 ___ 164.580 ___ -33.765 ___ 2947.93 251 1.730 251 na na na -0.186 251 na na na
1929 end 300.310 ___ 386.100 ___ 195.350 ___ 248.480 ___ -17.173 ___ 4183.85 249 2.394 249 na na na 0.068 248 na na na
1928 end 203.350 ___ 301.610 ___ 191.330 ___ 300.000 ___ 48.221 ___ 4493.17 60 1.047 250 na na na 0.048 250 na na na
1927 end 155.160 ___ 202.400 ___ 152.730 ___ 202.400 ___ 28.753 ___ 0.710 250 na na na 0.018 250 na na na
1926 end 158.540 ___ 166.640 ___ 135.200 ___ 157.200 ___ 0.345 ___ 0.966 251 na na na -0.017 251 na na na
1925 end 121.250 ___ 159.390 ___ 115.000 ___ 156.660 ___ 29.998 ___ 0.886 251 na na na -0.078 250 na na na
1924 end 95.650 ___ 120.510 ___ 88.330 ___ 120.510 ___ 26.162 ___ 0.766 250 na na na 0.014 249 na na na
1923 end 98.770 ___ 105.380 ___ 85.760 ___ 95.520 ___ -3.251 ___ 0.863 248 na na na -0.058 248 na na na
1922 end 78.910 ___ 103.430 ___ 78.590 ___ 98.730 ___ 21.739 ___ 0.836 249 na na na -0.069 249 na na na
1921 end 72.670 ___ 81.500 ___ 63.900 ___ 81.100 ___ 12.717 ___ 0.943 250 na na na 0.056 250 na na na
1920 end 108.760 ___ 109.880 ___ 66.750 ___ 71.950 ___ -32.901 ___ 1.301 253 na na na 0.029 253 na na na
1919 end 82.600 ___ 119.620 ___ 79.150 ___ 107.230 ___ 30.450 ___ 1.228 248 na na na -0.078 248 na na na
1918 end 76.680 ___ 89.070 ___ 73.380 ___ 82.200 ___ 10.514 ___ 0.917 246 na na na 0.059 245 na na na
1917 end 96.150 ___ 99.180 ___ 65.950 ___ 74.380 ___ -21.705 ___ 1.362 249 na na na -0.044 249 na na na
1916 end 98.810 ___ 110.150 ___ 84.960 ___ 95.000 ___ -4.186 ___ 1.115 251 na na na -0.062 251 na na na
1915 end 54.630 ___ 99.210 ___ 54.220 ___ 99.150 ___ 81.660 ___ 1.222 251 na na na 0.020 251 na na na
1914 end 57.570 ___ 61.120 ___ 52.320 ___ 54.580 ___ -5.424 ___ 0.940 160 na na na -0.114 159 na na na
1913 end 64.770 ___ 64.880 ___ 52.830 ___ 57.710 ___ -10.346 ___ 0.796 251 na na na 0.008 251 na na na
1912 end 60.330 ___ 68.970 ___ 58.720 ___ 64.370 ___ 7.570 ___ 0.597 252 na na na 0.071 252 na na na
1911 end 60.150 ___ 63.780 ___ 53.430 ___ 59.840 ___ 0.403 ___ 0.701 249 na na na 0.101 249 na na na
1910 end 72.040 ___ 72.040 ___ 53.930 ___ 59.600 ___ -17.861 ___ 1.041 251 na na na 0.025 251 na na na
1909 end 63.200 ___ 73.640 ___ 58.540 ___ 72.560 ___ 14.974 ___ 0.708 251 na na na -0.061 251 na na na
1908 end 43.670 ___ 64.740 ___ 42.940 ___ 63.110 ___ 46.631 ___ 0.899 255 na na na -0.002 255 na na na
1907 end 69.040 ___ 70.600 ___ 38.830 ___ 43.040 ___ -37.731 ___ 1.438 252 na na na -0.142 252 na na na
1906 end 69.590 ___ 75.450 ___ 62.400 ___ 69.120 ___ -1.916 ___ 0.869 252 na na na -0.051 252 na na na
1905 end 51.570 ___ 70.740 ___ 50.370 ___ 70.470 ___ 38.204 ___ 0.963 250 na na na -0.059 250 na na na
1904 end 34.710 ___ 53.650 ___ 34.000 ___ 50.990 ___ 41.718 ___ 0.977 251 na na na -0.091 251 na na na
1903 end 47.320 ___ 49.590 ___ 30.880 ___ 35.980 ___ -23.609 ___ 1.310 252 na na na -0.084 252 na na na
1902 end 47.120 ___ 50.140 ___ 43.640 ___ 47.100 ___ -0.402 ___ 0.806 252 na na na -0.076 252 na na na
1901 end 50.790 ___ 57.330 ___ 45.070 ___ 47.290 ___ 1.243 246 na na na -0.059 245 na na na