DJI - Delayed Quote • USD
Dow Jones Industrial Average (^DJI)
At close: April 25 at 5:07 PM EDT
Currency in USD
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 29, 2009 | 8,404.04 | 8,522.95 | 8,368.52 | 8,500.33 | 8,500.33 | 361,910,000 |
| May 28, 2009 | 8,300.50 | 8,434.62 | 8,246.58 | 8,403.80 | 8,403.80 | 290,730,000 |
| May 27, 2009 | 8,473.65 | 8,496.59 | 8,289.35 | 8,300.02 | 8,300.02 | 285,990,000 |
| May 26, 2009 | 8,277.32 | 8,495.71 | 8,226.90 | 8,473.49 | 8,473.49 | 314,760,000 |
| May 22, 2009 | 8,292.21 | 8,364.14 | 8,257.17 | 8,277.32 | 8,277.32 | 244,190,000 |
| May 21, 2009 | 8,416.07 | 8,416.15 | 8,221.01 | 8,292.13 | 8,292.13 | 302,280,000 |
| May 20, 2009 | 8,471.82 | 8,591.93 | 8,405.47 | 8,422.04 | 8,422.04 | 468,640,000 |
| May 19, 2009 | 8,502.48 | 8,538.01 | 8,463.54 | 8,474.85 | 8,474.85 | 277,710,000 |
| May 18, 2009 | 8,270.15 | 8,511.88 | 8,270.15 | 8,504.08 | 8,504.08 | 288,280,000 |
| May 15, 2009 | 8,326.22 | 8,394.96 | 8,230.17 | 8,268.64 | 8,268.64 | 308,820,000 |
| May 14, 2009 | 8,285.92 | 8,376.64 | 8,273.90 | 8,331.32 | 8,331.32 | 323,800,000 |
| May 13, 2009 | 8,461.80 | 8,462.04 | 8,262.43 | 8,284.89 | 8,284.89 | 336,930,000 |
| May 12, 2009 | 8,419.17 | 8,517.46 | 8,365.65 | 8,469.11 | 8,469.11 | 334,840,000 |
| May 11, 2009 | 8,569.23 | 8,569.23 | 8,410.33 | 8,418.77 | 8,418.77 | 332,630,000 |
| May 8, 2009 | 8,410.73 | 8,587.55 | 8,410.73 | 8,574.65 | 8,574.65 | 428,420,000 |
| May 7, 2009 | 8,512.28 | 8,577.19 | 8,358.00 | 8,409.85 | 8,409.85 | 476,640,000 |
| May 6, 2009 | 8,403.48 | 8,518.57 | 8,403.00 | 8,512.28 | 8,512.28 | 454,480,000 |
| May 5, 2009 | 8,425.55 | 8,458.12 | 8,362.78 | 8,410.65 | 8,410.65 | 311,490,000 |
| May 4, 2009 | 8,213.60 | 8,434.86 | 8,213.60 | 8,426.74 | 8,426.74 | 354,490,000 |
| May 1, 2009 | 8,167.41 | 8,219.81 | 8,099.31 | 8,212.41 | 8,212.41 | 237,360,000 |
| Apr 30, 2009 | 8,188.51 | 8,307.51 | 8,136.90 | 8,168.12 | 8,168.12 | 341,400,000 |
| Apr 29, 2009 | 8,018.31 | 8,257.57 | 8,017.91 | 8,185.73 | 8,185.73 | 300,340,000 |
| Apr 28, 2009 | 8,023.56 | 8,091.66 | 7,938.98 | 8,016.95 | 8,016.95 | 274,710,000 |
| Apr 27, 2009 | 8,073.82 | 8,122.56 | 7,987.16 | 8,025.00 | 8,025.00 | 282,990,000 |
| Apr 24, 2009 | 7,957.45 | 8,127.50 | 7,957.45 | 8,076.29 | 8,076.29 | 402,720,000 |
| Apr 23, 2009 | 7,886.81 | 7,979.44 | 7,804.21 | 7,957.06 | 7,957.06 | 327,240,000 |
| Apr 22, 2009 | 7,964.78 | 8,044.83 | 7,868.01 | 7,886.57 | 7,886.57 | 387,030,000 |
| Apr 21, 2009 | 7,841.73 | 7,979.20 | 7,791.95 | 7,969.56 | 7,969.56 | 424,030,000 |
| Apr 20, 2009 | 8,128.94 | 8,128.94 | 7,840.45 | 7,841.73 | 7,841.73 | 453,660,000 |
| Apr 17, 2009 | 8,125.43 | 8,190.66 | 8,086.88 | 8,131.33 | 8,131.33 | 537,670,000 |
| Apr 16, 2009 | 8,029.14 | 8,168.12 | 7,962.71 | 8,125.43 | 8,125.43 | 359,470,000 |
| Apr 15, 2009 | 7,914.92 | 8,041.32 | 7,870.48 | 8,029.62 | 8,029.62 | 413,280,000 |
| Apr 14, 2009 | 8,057.41 | 8,057.41 | 7,902.26 | 7,920.18 | 7,920.18 | 513,010,000 |
| Apr 13, 2009 | 8,082.02 | 8,113.41 | 7,963.75 | 8,057.81 | 8,057.81 | 424,250,000 |
| Apr 9, 2009 | 7,839.89 | 8,087.28 | 7,839.89 | 8,083.38 | 8,083.38 | 462,060,000 |
| Apr 8, 2009 | 7,788.68 | 7,887.52 | 7,750.85 | 7,837.11 | 7,837.11 | 255,350,000 |
| Apr 7, 2009 | 7,968.92 | 7,969.08 | 7,762.08 | 7,789.56 | 7,789.56 | 276,920,000 |
| Apr 6, 2009 | 8,016.16 | 8,016.16 | 7,862.20 | 7,975.85 | 7,975.85 | 247,400,000 |
| Apr 3, 2009 | 7,980.63 | 8,019.50 | 7,897.24 | 8,017.59 | 8,017.59 | 308,210,000 |
| Apr 2, 2009 | 7,763.99 | 8,075.73 | 7,763.99 | 7,978.08 | 7,978.08 | 442,820,000 |
| Apr 1, 2009 | 7,606.13 | 7,789.00 | 7,483.87 | 7,761.60 | 7,761.60 | 361,340,000 |
| Mar 31, 2009 | 7,523.77 | 7,725.36 | 7,523.45 | 7,608.92 | 7,608.92 | 399,840,000 |
| Mar 30, 2009 | 7,773.31 | 7,773.39 | 7,437.59 | 7,522.02 | 7,522.02 | 383,260,000 |
| Mar 27, 2009 | 7,922.57 | 7,922.57 | 7,735.95 | 7,776.18 | 7,776.18 | 323,650,000 |
| Mar 26, 2009 | 7,752.36 | 7,931.33 | 7,752.28 | 7,924.56 | 7,924.56 | 397,260,000 |
| Mar 25, 2009 | 7,659.81 | 7,863.63 | 7,550.06 | 7,749.81 | 7,749.81 | 454,090,000 |
| Mar 24, 2009 | 7,773.47 | 7,796.57 | 7,646.99 | 7,659.97 | 7,659.97 | 379,670,000 |
| Mar 23, 2009 | 7,279.25 | 7,780.72 | 7,278.78 | 7,775.86 | 7,775.86 | 515,600,000 |
| Mar 20, 2009 | 7,402.31 | 7,460.93 | 7,257.83 | 7,278.38 | 7,278.38 | 672,950,000 |
| Mar 19, 2009 | 7,489.68 | 7,548.46 | 7,369.26 | 7,400.80 | 7,400.80 | 559,920,000 |
| Mar 18, 2009 | 7,395.70 | 7,571.64 | 7,257.27 | 7,486.58 | 7,486.58 | 584,110,000 |
| Mar 17, 2009 | 7,218.00 | 7,396.81 | 7,172.05 | 7,395.70 | 7,395.70 | 391,880,000 |
| Mar 16, 2009 | 7,225.33 | 7,392.91 | 7,206.85 | 7,216.97 | 7,216.97 | 586,970,000 |
| Mar 13, 2009 | 7,167.35 | 7,242.62 | 7,105.86 | 7,223.98 | 7,223.98 | 479,010,000 |
| Mar 12, 2009 | 6,932.39 | 7,184.71 | 6,872.25 | 7,170.06 | 7,170.06 | 488,690,000 |
| Mar 11, 2009 | 6,923.13 | 7,015.06 | 6,867.55 | 6,930.40 | 6,930.40 | 524,430,000 |
| Mar 10, 2009 | 6,547.01 | 6,926.49 | 6,546.61 | 6,926.49 | 6,926.49 | 640,020,000 |
| Mar 9, 2009 | 6,625.74 | 6,709.61 | 6,516.86 | 6,547.05 | 6,547.05 | 365,990,000 |
| Mar 6, 2009 | 6,595.16 | 6,755.17 | 6,469.95 | 6,626.94 | 6,626.94 | 425,170,000 |
| Mar 5, 2009 | 6,874.01 | 6,874.01 | 6,544.10 | 6,594.44 | 6,594.44 | 509,770,000 |
| Mar 4, 2009 | 6,726.50 | 6,979.22 | 6,726.42 | 6,875.84 | 6,875.84 | 464,830,000 |
| Mar 3, 2009 | 6,764.81 | 6,855.29 | 6,705.63 | 6,726.02 | 6,726.02 | 445,280,000 |
| Mar 2, 2009 | 7,056.48 | 7,058.95 | 6,755.17 | 6,763.29 | 6,763.29 | 568,670,000 |
| Feb 27, 2009 | 7,180.97 | 7,195.46 | 7,033.62 | 7,062.93 | 7,062.93 | 667,950,000 |
| Feb 26, 2009 | 7,269.06 | 7,402.31 | 7,173.56 | 7,182.08 | 7,182.08 | 321,300,000 |
| Feb 25, 2009 | 7,349.58 | 7,404.94 | 7,156.68 | 7,270.89 | 7,270.89 | 450,270,000 |
| Feb 24, 2009 | 7,115.34 | 7,378.97 | 7,114.30 | 7,350.94 | 7,350.94 | 468,010,000 |
| Feb 23, 2009 | 7,365.99 | 7,441.02 | 7,105.94 | 7,114.78 | 7,114.78 | 406,150,000 |
| Feb 20, 2009 | 7,461.49 | 7,469.29 | 7,249.47 | 7,365.67 | 7,365.67 | 584,900,000 |
| Feb 19, 2009 | 7,555.23 | 7,614.97 | 7,447.55 | 7,465.95 | 7,465.95 | 301,480,000 |
| Feb 18, 2009 | 7,546.35 | 7,617.76 | 7,479.97 | 7,555.63 | 7,555.63 | 268,220,000 |
| Feb 17, 2009 | 7,845.63 | 7,845.63 | 7,551.01 | 7,552.60 | 7,552.60 | 332,850,000 |
| Feb 13, 2009 | 7,933.00 | 7,970.84 | 7,840.45 | 7,850.41 | 7,850.41 | 251,960,000 |
| Feb 12, 2009 | 7,931.97 | 7,938.82 | 7,693.98 | 7,932.76 | 7,932.76 | 331,960,000 |
| Feb 11, 2009 | 7,887.05 | 7,983.74 | 7,852.16 | 7,939.53 | 7,939.53 | 270,280,000 |
| Feb 10, 2009 | 8,269.36 | 8,269.44 | 7,848.74 | 7,888.88 | 7,888.88 | 449,890,000 |
| Feb 9, 2009 | 8,281.38 | 8,315.07 | 8,196.24 | 8,270.87 | 8,270.87 | 289,280,000 |
| Feb 6, 2009 | 8,056.38 | 8,312.37 | 8,052.24 | 8,280.59 | 8,280.59 | 396,380,000 |
| Feb 5, 2009 | 7,954.83 | 8,107.83 | 7,845.31 | 8,063.07 | 8,063.07 | 390,980,000 |
| Feb 4, 2009 | 8,070.32 | 8,162.15 | 7,929.26 | 7,956.66 | 7,956.66 | 345,520,000 |
| Feb 3, 2009 | 7,936.99 | 8,111.57 | 7,905.52 | 8,078.36 | 8,078.36 | 313,090,000 |
| Feb 2, 2009 | 8,000.62 | 8,000.62 | 7,867.37 | 7,936.75 | 7,936.75 | 293,890,000 |
| Jan 30, 2009 | 8,149.01 | 8,195.76 | 7,961.92 | 8,000.86 | 8,000.86 | 303,160,000 |
| Jan 29, 2009 | 8,373.06 | 8,373.14 | 8,137.94 | 8,149.01 | 8,149.01 | 247,450,000 |
| Jan 28, 2009 | 8,175.93 | 8,405.87 | 8,175.93 | 8,375.45 | 8,375.45 | 357,940,000 |
| Jan 27, 2009 | 8,117.39 | 8,225.79 | 8,083.14 | 8,174.73 | 8,174.73 | 247,750,000 |
| Jan 26, 2009 | 8,078.04 | 8,231.68 | 8,023.16 | 8,116.03 | 8,116.03 | 316,720,000 |
| Jan 23, 2009 | 8,108.79 | 8,152.59 | 7,909.03 | 8,077.56 | 8,077.56 | 370,510,000 |
| Jan 22, 2009 | 8,224.43 | 8,224.83 | 7,957.14 | 8,122.80 | 8,122.80 | 420,040,000 |
| Jan 21, 2009 | 7,949.17 | 8,243.55 | 7,936.19 | 8,228.10 | 8,228.10 | 410,040,000 |
| Jan 20, 2009 | 8,279.63 | 8,291.98 | 7,939.93 | 7,949.09 | 7,949.09 | 419,200,000 |
| Jan 16, 2009 | 8,215.67 | 8,341.20 | 8,109.34 | 8,281.22 | 8,281.22 | 439,360,000 |
| Jan 15, 2009 | 8,196.24 | 8,286.16 | 7,995.13 | 8,212.49 | 8,212.49 | 436,660,000 |
| Jan 14, 2009 | 8,446.01 | 8,446.25 | 8,140.72 | 8,200.14 | 8,200.14 | 355,050,000 |
| Jan 13, 2009 | 8,474.61 | 8,522.08 | 8,376.88 | 8,448.56 | 8,448.56 | 304,050,000 |
| Jan 12, 2009 | 8,599.26 | 8,602.60 | 8,421.08 | 8,473.97 | 8,473.97 | 273,550,000 |
| Jan 9, 2009 | 8,738.80 | 8,769.62 | 8,576.96 | 8,599.18 | 8,599.18 | 204,300,000 |
| Jan 8, 2009 | 8,769.94 | 8,770.02 | 8,651.19 | 8,742.46 | 8,742.46 | 226,620,000 |
| Jan 7, 2009 | 8,996.94 | 8,996.94 | 8,719.92 | 8,769.70 | 8,769.70 | 266,710,000 |
| Jan 6, 2009 | 8,954.57 | 9,088.06 | 8,940.95 | 9,015.10 | 9,015.10 | 215,410,000 |
| Jan 5, 2009 | 9,027.13 | 9,034.37 | 8,892.36 | 8,952.89 | 8,952.89 | 233,760,000 |
| Jan 2, 2009 | 8,772.25 | 9,065.28 | 8,760.78 | 9,034.69 | 9,034.69 | 213,700,000 |
| Dec 31, 2008 | 8,666.48 | 8,842.66 | 8,664.89 | 8,776.39 | 8,776.39 | 226,760,000 |
| Dec 30, 2008 | 8,487.51 | 8,675.24 | 8,487.51 | 8,668.39 | 8,668.39 | 162,560,000 |
| Dec 29, 2008 | 8,515.87 | 8,530.68 | 8,364.06 | 8,483.93 | 8,483.93 | 153,730,000 |
| Dec 26, 2008 | 8,468.71 | 8,533.07 | 8,461.78 | 8,515.55 | 8,515.55 | 86,760,000 |
| Dec 24, 2008 | 8,416.86 | 8,498.50 | 8,416.86 | 8,468.48 | 8,468.48 | 66,930,000 |
| Dec 23, 2008 | 8,518.65 | 8,604.12 | 8,391.30 | 8,419.49 | 8,419.49 | 174,640,000 |
| Dec 22, 2008 | 8,573.37 | 8,601.41 | 8,372.02 | 8,519.69 | 8,519.69 | 211,090,000 |
| Dec 19, 2008 | 8,606.50 | 8,787.23 | 8,550.43 | 8,579.11 | 8,579.11 | 550,150,000 |
| Dec 18, 2008 | 8,823.94 | 8,883.36 | 8,527.41 | 8,604.99 | 8,604.99 | 274,080,000 |
| Dec 17, 2008 | 8,921.91 | 8,961.26 | 8,778.07 | 8,824.34 | 8,824.34 | 239,260,000 |
| Dec 16, 2008 | 8,565.65 | 8,958.79 | 8,565.65 | 8,924.14 | 8,924.14 | 337,190,000 |
| Dec 15, 2008 | 8,628.81 | 8,676.28 | 8,469.03 | 8,564.53 | 8,564.53 | 229,940,000 |
| Dec 12, 2008 | 8,563.10 | 8,682.57 | 8,347.81 | 8,629.68 | 8,629.68 | 271,030,000 |
| Dec 11, 2008 | 8,750.13 | 8,809.45 | 8,512.76 | 8,565.09 | 8,565.09 | 290,540,000 |
| Dec 10, 2008 | 8,693.00 | 8,879.22 | 8,646.33 | 8,761.42 | 8,761.42 | 232,830,000 |
| Dec 9, 2008 | 8,934.10 | 8,934.10 | 8,651.74 | 8,691.33 | 8,691.33 | 284,950,000 |
| Dec 8, 2008 | 8,637.65 | 9,026.41 | 8,637.49 | 8,934.18 | 8,934.18 | 358,970,000 |
| Dec 5, 2008 | 8,376.08 | 8,686.47 | 8,118.50 | 8,635.42 | 8,635.42 | 346,370,000 |
| Dec 4, 2008 | 8,587.07 | 8,631.99 | 8,259.40 | 8,376.24 | 8,376.24 | 280,880,000 |
| Dec 3, 2008 | 8,409.14 | 8,624.19 | 8,234.15 | 8,591.69 | 8,591.69 | 294,680,000 |
| Dec 2, 2008 | 8,153.75 | 8,437.17 | 8,143.51 | 8,419.09 | 8,419.09 | 307,520,000 |
| Dec 1, 2008 | 8,826.89 | 8,827.05 | 8,141.36 | 8,149.09 | 8,149.09 | 321,010,000 |
| Nov 28, 2008 | 8,724.70 | 8,831.35 | 8,672.69 | 8,829.04 | 8,829.04 | 155,510,000 |
| Nov 26, 2008 | 8,464.49 | 8,726.61 | 8,311.17 | 8,726.61 | 8,726.61 | 283,920,000 |
| Nov 25, 2008 | 8,445.14 | 8,607.38 | 8,281.46 | 8,479.47 | 8,479.47 | 374,020,000 |
| Nov 24, 2008 | 8,048.09 | 8,599.02 | 8,048.09 | 8,443.39 | 8,443.39 | 491,890,000 |
| Nov 21, 2008 | 7,552.37 | 8,071.75 | 7,449.38 | 8,046.42 | 8,046.42 | 569,010,000 |
| Nov 20, 2008 | 7,995.53 | 8,187.40 | 7,506.97 | 7,552.29 | 7,552.29 | 528,130,000 |
| Nov 19, 2008 | 8,420.69 | 8,504.64 | 7,987.08 | 7,997.28 | 7,997.28 | 350,470,000 |
| Nov 18, 2008 | 8,273.34 | 8,477.95 | 8,105.44 | 8,424.75 | 8,424.75 | 366,390,000 |
| Nov 17, 2008 | 8,494.84 | 8,571.30 | 8,246.89 | 8,273.58 | 8,273.58 | 278,220,000 |
| Nov 14, 2008 | 8,822.19 | 8,923.18 | 8,469.99 | 8,497.31 | 8,497.31 | 304,370,000 |
| Nov 13, 2008 | 8,281.14 | 8,876.59 | 7,965.42 | 8,835.25 | 8,835.25 | 476,600,000 |
| Nov 12, 2008 | 8,684.52 | 8,684.60 | 8,265.29 | 8,282.66 | 8,282.66 | 314,660,000 |
| Nov 11, 2008 | 8,864.32 | 8,867.91 | 8,560.71 | 8,693.96 | 8,693.96 | 257,270,000 |
| Nov 10, 2008 | 8,946.60 | 9,159.58 | 8,760.46 | 8,870.54 | 8,870.54 | 221,230,000 |
| Nov 7, 2008 | 8,696.03 | 8,961.57 | 8,696.03 | 8,943.81 | 8,943.81 | 246,300,000 |
| Nov 6, 2008 | 9,134.01 | 9,155.44 | 8,637.17 | 8,695.79 | 8,695.79 | 344,350,000 |
| Nov 5, 2008 | 9,616.60 | 9,616.60 | 9,111.47 | 9,139.27 | 9,139.27 | 264,640,000 |
| Nov 4, 2008 | 9,323.89 | 9,653.95 | 9,323.89 | 9,625.28 | 9,625.28 | 254,930,000 |
| Nov 3, 2008 | 9,326.04 | 9,410.55 | 9,255.48 | 9,319.83 | 9,319.83 | 180,970,000 |
| Oct 31, 2008 | 9,179.09 | 9,454.36 | 9,119.20 | 9,325.01 | 9,325.01 | 310,950,000 |
| Oct 30, 2008 | 9,004.66 | 9,266.47 | 8,976.87 | 9,180.69 | 9,180.69 | 267,210,000 |
| Oct 29, 2008 | 9,062.33 | 9,363.32 | 8,890.29 | 8,990.96 | 8,990.96 | 316,230,000 |
| Oct 28, 2008 | 8,178.72 | 9,082.08 | 8,174.73 | 9,065.12 | 9,065.12 | 372,160,000 |
| Oct 27, 2008 | 8,375.92 | 8,599.10 | 8,143.59 | 8,175.77 | 8,175.77 | 281,180,000 |
| Oct 24, 2008 | 8,683.21 | 8,683.21 | 8,187.48 | 8,378.95 | 8,378.95 | 335,680,000 |
| Oct 23, 2008 | 8,519.77 | 8,795.99 | 8,243.55 | 8,691.25 | 8,691.25 | 340,740,000 |
| Oct 22, 2008 | 9,027.84 | 9,027.84 | 8,335.30 | 8,519.21 | 8,519.21 | 348,840,000 |
| Oct 21, 2008 | 9,262.80 | 9,284.55 | 9,004.27 | 9,033.66 | 9,033.66 | 231,160,000 |
| Oct 20, 2008 | 8,852.30 | 9,266.63 | 8,852.22 | 9,265.43 | 9,265.43 | 241,400,000 |
| Oct 17, 2008 | 8,975.35 | 9,281.12 | 8,718.25 | 8,852.22 | 8,852.22 | 360,600,000 |
| Oct 16, 2008 | 8,577.04 | 9,013.27 | 8,197.67 | 8,979.26 | 8,979.26 | 422,450,000 |
| Oct 15, 2008 | 9,301.91 | 9,308.76 | 8,530.12 | 8,577.91 | 8,577.91 | 374,350,000 |
| Oct 14, 2008 | 9,388.97 | 9,794.37 | 9,085.43 | 9,310.99 | 9,310.99 | 412,740,000 |
| Oct 13, 2008 | 8,462.42 | 9,427.99 | 8,462.18 | 9,387.61 | 9,387.61 | 399,290,000 |
| Oct 10, 2008 | 8,568.67 | 8,901.28 | 7,882.51 | 8,451.19 | 8,451.19 | 674,920,000 |
| Oct 9, 2008 | 9,261.69 | 9,448.14 | 8,579.19 | 8,579.19 | 8,579.19 | 436,740,000 |
| Oct 8, 2008 | 9,437.23 | 9,628.07 | 9,194.78 | 9,258.10 | 9,258.10 | 479,270,000 |
| Oct 7, 2008 | 9,955.42 | 10,124.03 | 9,436.67 | 9,447.11 | 9,447.11 | 362,520,000 |
| Oct 6, 2008 | 10,322.52 | 10,322.76 | 9,525.32 | 9,955.50 | 9,955.50 | 391,460,000 |
| Oct 3, 2008 | 10,483.96 | 10,796.26 | 10,310.25 | 10,325.38 | 10,325.38 | 299,690,000 |
| Oct 2, 2008 | 10,825.54 | 10,825.54 | 10,439.52 | 10,482.85 | 10,482.85 | 395,330,000 |
| Oct 1, 2008 | 10,847.40 | 10,882.52 | 10,631.95 | 10,831.07 | 10,831.07 | 256,670,000 |
| Sep 30, 2008 | 10,371.58 | 10,868.90 | 10,371.42 | 10,850.66 | 10,850.66 | 319,770,000 |
| Sep 29, 2008 | 11,139.62 | 11,139.94 | 10,365.45 | 10,365.45 | 10,365.45 | 385,940,000 |
| Sep 26, 2008 | 11,019.04 | 11,168.06 | 10,868.82 | 11,143.13 | 11,143.13 | 232,560,000 |
| Sep 25, 2008 | 10,827.17 | 11,129.19 | 10,827.01 | 11,022.06 | 11,022.06 | 218,530,000 |
| Sep 24, 2008 | 10,850.02 | 10,928.40 | 10,753.57 | 10,825.17 | 10,825.17 | 183,630,000 |
| Sep 23, 2008 | 11,015.69 | 11,143.21 | 10,833.94 | 10,854.17 | 10,854.17 | 204,480,000 |
| Sep 22, 2008 | 11,394.42 | 11,394.58 | 10,992.20 | 11,015.69 | 11,015.69 | 213,210,000 |
| Sep 19, 2008 | 11,027.51 | 11,483.05 | 11,026.70 | 11,388.44 | 11,388.44 | 655,110,000 |
| Sep 18, 2008 | 10,609.01 | 11,076.44 | 10,459.44 | 11,019.69 | 11,019.69 | 488,060,000 |
| Sep 17, 2008 | 11,056.58 | 11,057.31 | 10,595.90 | 10,609.66 | 10,609.66 | 463,200,000 |
| Sep 16, 2008 | 10,905.62 | 11,093.22 | 10,742.70 | 11,059.02 | 11,059.02 | 494,760,000 |
| Sep 15, 2008 | 11,416.37 | 11,416.45 | 10,917.51 | 10,917.51 | 10,917.51 | 432,970,000 |
| Sep 12, 2008 | 11,429.32 | 11,459.93 | 11,280.40 | 11,421.99 | 11,421.99 | 238,890,000 |
| Sep 11, 2008 | 11,264.44 | 11,445.68 | 11,098.67 | 11,433.71 | 11,433.71 | 247,820,000 |
| Sep 10, 2008 | 11,233.91 | 11,380.63 | 11,215.26 | 11,268.92 | 11,268.92 | 214,260,000 |
| Sep 9, 2008 | 11,514.73 | 11,577.50 | 11,230.73 | 11,230.73 | 11,230.73 | 257,300,000 |
| Sep 8, 2008 | 11,224.87 | 11,570.66 | 11,224.79 | 11,510.74 | 11,510.74 | 273,000,000 |
| Sep 5, 2008 | 11,185.63 | 11,245.15 | 11,037.85 | 11,220.96 | 11,220.96 | 198,300,000 |
| Sep 4, 2008 | 11,532.48 | 11,532.48 | 11,176.02 | 11,188.23 | 11,188.23 | 229,200,000 |
| Sep 3, 2008 | 11,506.01 | 11,554.38 | 11,416.53 | 11,532.88 | 11,532.88 | 174,250,000 |
| Sep 2, 2008 | 11,545.63 | 11,790.17 | 11,471.90 | 11,516.92 | 11,516.92 | 177,090,000 |
| Aug 29, 2008 | 11,713.23 | 11,713.23 | 11,543.39 | 11,543.96 | 11,543.96 | 166,910,000 |
| Aug 28, 2008 | 11,499.87 | 11,715.18 | 11,499.79 | 11,715.18 | 11,715.18 | 149,150,000 |
| Aug 27, 2008 | 11,412.46 | 11,554.46 | 11,381.77 | 11,502.51 | 11,502.51 | 120,580,000 |
| Aug 26, 2008 | 11,383.56 | 11,436.24 | 11,340.41 | 11,412.87 | 11,412.87 | 119,800,000 |
| Aug 25, 2008 | 11,626.19 | 11,626.27 | 11,362.63 | 11,386.25 | 11,386.25 | 148,610,000 |
| Aug 22, 2008 | 11,426.79 | 11,632.13 | 11,426.79 | 11,628.06 | 11,628.06 | 138,790,000 |
| Aug 21, 2008 | 11,415.23 | 11,476.21 | 11,315.57 | 11,430.21 | 11,430.21 | 130,020,000 |
| Aug 20, 2008 | 11,345.94 | 11,454.15 | 11,290.58 | 11,417.43 | 11,417.43 | 144,880,000 |
| Aug 19, 2008 | 11,478.09 | 11,478.17 | 11,318.50 | 11,348.55 | 11,348.55 | 171,580,000 |
| Aug 18, 2008 | 11,659.65 | 11,690.43 | 11,434.12 | 11,479.39 | 11,479.39 | 156,290,000 |
| Aug 15, 2008 | 11,611.21 | 11,709.89 | 11,599.73 | 11,659.90 | 11,659.90 | 215,040,000 |
| Aug 14, 2008 | 11,532.07 | 11,718.28 | 11,450.89 | 11,615.93 | 11,615.93 | 159,790,000 |
| Aug 13, 2008 | 11,632.81 | 11,633.78 | 11,453.34 | 11,532.96 | 11,532.96 | 182,550,000 |
| Aug 12, 2008 | 11,781.70 | 11,782.35 | 11,601.52 | 11,642.47 | 11,642.47 | 173,590,000 |
| Aug 11, 2008 | 11,729.67 | 11,867.11 | 11,675.53 | 11,782.35 | 11,782.35 | 183,190,000 |
| Aug 8, 2008 | 11,432.09 | 11,759.96 | 11,388.04 | 11,734.32 | 11,734.32 | 212,830,000 |
| Aug 7, 2008 | 11,655.42 | 11,655.58 | 11,416.70 | 11,431.43 | 11,431.43 | 229,610,000 |
| Aug 6, 2008 | 11,603.64 | 11,685.46 | 11,521.32 | 11,656.07 | 11,656.07 | 180,060,000 |
| Aug 5, 2008 | 11,286.02 | 11,615.93 | 11,286.02 | 11,615.77 | 11,615.77 | 234,990,000 |
| Aug 4, 2008 | 11,326.32 | 11,382.17 | 11,221.53 | 11,284.15 | 11,284.15 | 170,250,000 |
| Aug 1, 2008 | 11,379.89 | 11,425.73 | 11,267.05 | 11,326.32 | 11,326.32 | 189,700,000 |
| Jul 31, 2008 | 11,577.99 | 11,578.89 | 11,363.69 | 11,378.02 | 11,378.02 | 220,200,000 |
| Jul 30, 2008 | 11,397.56 | 11,586.62 | 11,397.56 | 11,583.69 | 11,583.69 | 208,520,000 |
| Jul 29, 2008 | 11,133.44 | 11,398.38 | 11,128.06 | 11,397.56 | 11,397.56 | 206,930,000 |
| Jul 28, 2008 | 11,369.47 | 11,369.55 | 11,125.13 | 11,131.08 | 11,131.08 | 197,550,000 |
| Jul 25, 2008 | 11,341.14 | 11,443.81 | 11,325.10 | 11,370.69 | 11,370.69 | 190,920,000 |
| Jul 24, 2008 | 11,630.34 | 11,634.49 | 11,345.37 | 11,349.28 | 11,349.28 | 241,140,000 |
| Jul 23, 2008 | 11,603.39 | 11,698.17 | 11,558.29 | 11,632.38 | 11,632.38 | 264,520,000 |
| Jul 22, 2008 | 11,457.90 | 11,616.66 | 11,387.39 | 11,602.50 | 11,602.50 | 273,690,000 |
| Jul 21, 2008 | 11,495.02 | 11,559.67 | 11,423.94 | 11,467.34 | 11,467.34 | 212,850,000 |
| Jul 18, 2008 | 11,436.56 | 11,510.82 | 11,381.93 | 11,496.57 | 11,496.57 | 378,610,000 |
| Jul 17, 2008 | 11,238.39 | 11,446.66 | 11,209.56 | 11,446.66 | 11,446.66 | 335,260,000 |
| Jul 16, 2008 | 10,961.89 | 11,244.17 | 10,918.33 | 11,239.28 | 11,239.28 | 307,590,000 |
| Jul 15, 2008 | 11,050.80 | 11,123.67 | 10,827.71 | 10,962.54 | 10,962.54 | 331,390,000 |
| Jul 14, 2008 | 11,103.64 | 11,239.04 | 11,003.65 | 11,055.19 | 11,055.19 | 205,360,000 |
| Jul 11, 2008 | 11,226.17 | 11,241.07 | 10,977.68 | 11,100.54 | 11,100.54 | 275,010,000 |
| Jul 10, 2008 | 11,148.01 | 11,270.30 | 11,086.95 | 11,229.02 | 11,229.02 | 248,010,000 |
| Jul 9, 2008 | 11,381.93 | 11,418.24 | 11,141.99 | 11,147.44 | 11,147.44 | 227,100,000 |
| Jul 8, 2008 | 11,225.03 | 11,391.13 | 11,174.88 | 11,384.21 | 11,384.21 | 271,500,000 |
| Jul 7, 2008 | 11,289.19 | 11,399.11 | 11,120.74 | 11,231.96 | 11,231.96 | 248,240,000 |
| Jul 3, 2008 | 11,216.00 | 11,337.48 | 11,157.21 | 11,288.54 | 11,288.54 | 176,910,000 |
| Jul 2, 2008 | 11,382.34 | 11,434.12 | 11,214.37 | 11,215.51 | 11,215.51 | 230,690,000 |
| Jul 1, 2008 | 11,344.64 | 11,407.90 | 11,183.43 | 11,382.26 | 11,382.26 | 299,590,000 |
| Jun 30, 2008 | 11,345.70 | 11,437.30 | 11,287.56 | 11,350.01 | 11,350.01 | 282,210,000 |
| Jun 27, 2008 | 11,452.85 | 11,485.25 | 11,297.99 | 11,346.51 | 11,346.51 | 338,250,000 |
| Jun 26, 2008 | 11,808.57 | 11,808.73 | 11,453.42 | 11,453.42 | 11,453.42 | 302,550,000 |
| Jun 25, 2008 | 11,805.31 | 11,924.19 | 11,789.36 | 11,811.83 | 11,811.83 | 236,160,000 |
| Jun 24, 2008 | 11,842.36 | 11,904.32 | 11,725.52 | 11,807.43 | 11,807.43 | 225,270,000 |
| Jun 23, 2008 | 11,843.83 | 11,986.96 | 11,731.06 | 11,842.36 | 11,842.36 | 182,870,000 |
| Jun 20, 2008 | 12,062.19 | 12,062.19 | 11,818.83 | 11,842.69 | 11,842.69 | 429,700,000 |
| Jun 19, 2008 | 12,029.06 | 12,114.79 | 11,978.33 | 12,063.09 | 12,063.09 | 230,920,000 |
| Jun 18, 2008 | 12,158.68 | 12,158.68 | 11,993.64 | 12,029.06 | 12,029.06 | 212,900,000 |
| Jun 17, 2008 | 12,269.65 | 12,322.82 | 12,150.29 | 12,160.30 | 12,160.30 | 174,690,000 |
| Jun 16, 2008 | 12,306.86 | 12,319.72 | 12,212.25 | 12,269.08 | 12,269.08 | 222,140,000 |
| Jun 13, 2008 | 12,144.59 | 12,310.28 | 12,144.59 | 12,307.35 | 12,307.35 | 247,980,000 |
| Jun 12, 2008 | 12,089.63 | 12,269.24 | 12,076.93 | 12,141.58 | 12,141.58 | 260,960,000 |
| Jun 11, 2008 | 12,286.34 | 12,286.67 | 12,079.13 | 12,083.77 | 12,083.77 | 247,120,000 |
| Jun 10, 2008 | 12,277.71 | 12,369.23 | 12,206.96 | 12,289.76 | 12,289.76 | 240,760,000 |
| Jun 9, 2008 | 12,210.13 | 12,331.86 | 12,195.32 | 12,280.32 | 12,280.32 | 266,350,000 |
| Jun 6, 2008 | 12,602.74 | 12,603.07 | 12,192.06 | 12,209.81 | 12,209.81 | 307,820,000 |
| Jun 5, 2008 | 12,388.81 | 12,610.96 | 12,388.81 | 12,604.45 | 12,604.45 | 236,160,000 |
| Jun 4, 2008 | 12,391.86 | 12,496.16 | 12,338.78 | 12,390.48 | 12,390.48 | 238,590,000 |
| Jun 3, 2008 | 12,503.20 | 12,554.05 | 12,342.12 | 12,402.85 | 12,402.85 | 227,460,000 |
| Jun 2, 2008 | 12,637.67 | 12,638.08 | 12,427.77 | 12,503.82 | 12,503.82 | 199,090,000 |
| May 30, 2008 | 12,647.36 | 12,689.70 | 12,617.40 | 12,638.32 | 12,638.32 | 210,230,000 |
| May 29, 2008 | 12,593.87 | 12,726.66 | 12,554.70 | 12,646.22 | 12,646.22 | 206,420,000 |
| May 28, 2008 | 12,542.90 | 12,601.93 | 12,495.27 | 12,594.03 | 12,594.03 | 213,680,000 |
| May 27, 2008 | 12,479.63 | 12,572.53 | 12,442.59 | 12,548.35 | 12,548.35 | 201,530,000 |
| May 23, 2008 | 12,620.90 | 12,621.96 | 12,460.09 | 12,479.63 | 12,479.63 | 190,210,000 |
| May 22, 2008 | 12,597.69 | 12,669.34 | 12,591.34 | 12,625.62 | 12,625.62 | 216,360,000 |
| May 21, 2008 | 12,824.94 | 12,862.47 | 12,573.67 | 12,601.19 | 12,601.19 | 265,810,000 |
| May 20, 2008 | 13,026.04 | 13,026.04 | 12,781.78 | 12,828.68 | 12,828.68 | 265,220,000 |
| May 19, 2008 | 12,985.41 | 13,136.69 | 12,963.76 | 13,028.16 | 13,028.16 | 193,770,000 |
| May 16, 2008 | 12,992.74 | 13,001.94 | 12,893.49 | 12,986.80 | 12,986.80 | 249,260,000 |
| May 15, 2008 | 12,891.29 | 12,999.50 | 12,854.98 | 12,992.66 | 12,992.66 | 217,780,000 |
| May 14, 2008 | 12,825.12 | 12,993.15 | 12,825.12 | 12,898.38 | 12,898.38 | 206,820,000 |
| May 13, 2008 | 12,872.08 | 12,891.37 | 12,780.97 | 12,832.18 | 12,832.18 | 236,710,000 |
| May 12, 2008 | 12,745.55 | 12,904.16 | 12,740.50 | 12,876.31 | 12,876.31 | 198,110,000 |
| May 9, 2008 | 12,860.68 | 12,861.41 | 12,715.02 | 12,745.88 | 12,745.88 | 180,240,000 |
| May 8, 2008 | 12,814.35 | 12,909.86 | 12,794.81 | 12,866.78 | 12,866.78 | 195,570,000 |
| May 7, 2008 | 13,010.82 | 13,036.71 | 12,796.19 | 12,814.35 | 12,814.35 | 235,000,000 |
| May 6, 2008 | 12,968.89 | 13,046.15 | 12,863.20 | 13,020.83 | 13,020.83 | 199,370,000 |
| May 5, 2008 | 13,056.57 | 13,058.45 | 12,939.74 | 12,969.54 | 12,969.54 | 197,810,000 |
| May 2, 2008 | 13,012.53 | 13,132.46 | 12,981.83 | 13,058.20 | 13,058.20 | 205,410,000 |
| May 1, 2008 | 12,818.34 | 13,029.05 | 12,793.10 | 13,010.00 | 13,010.00 | 245,480,000 |
Related Tickers
^GSPC S&P 500
5,048.42
-0.46%
^IXIC NASDAQ Composite
15,611.76
-0.64%
^NYA NYSE COMPOSITE (DJ)
17,731.56
-0.15%
^XAX NYSE AMEX COMPOSITE INDEX
4,922.25
+0.53%
^BUK100P Cboe UK 100
806.44
+0.46%
^RUT Russell 2000
1,981.12
-0.72%
^VIX CBOE Volatility Index
15.37
-3.76%
^FTSE FTSE 100
8,078.86
+0.48%
^GDAXI DAX PERFORMANCE-INDEX
17,917.28
-0.95%
^FCHI CAC 40
8,016.65
-0.93%
^STOXX50E ESTX 50 PR.EUR
4,939.01
-1.02%
^N100 Euronext 100 Index
1,504.93
-0.72%
^BFX BEL 20
3,857.94
-0.67%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
38,025.69
+1.06%
^HSI HANG SENG INDEX
17,626.75
+1.98%
000001.SS SSE Composite Index
3,076.92
+0.79%
399001.SZ Shenzhen Index
9,404.83
+1.51%
^STI STI Index
3,286.60
-0.03%
^AXJO S&P/ASX 200
7,584.50
-1.28%
^AORD ALL ORDINARIES
7,845.90
-1.15%
^BSESN S&P BSE SENSEX
74,167.40
-0.23%
^JKSE IDX COMPOSITE
7,115.99
-0.55%
^KLSE FTSE Bursa Malaysia KLCI
1,573.86
+0.29%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,815.59
-1.10%
^KS11 KOSPI Composite Index
2,654.90
+1.00%
^TWII TSEC weighted index
20,179.89
+1.62%
^GSPTSE S&P/TSX Composite index
21,885.38
+0.05%
^BVSP IBOVESPA
124,645.58
-0.08%
^MXX IPC MEXICO
57,085.84
+1.10%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,948.36
-0.71%
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
^JN0U.JO Top 40 USD Net TRI Index
3,859.70
+0.72%