DJI - Free Realtime Quote USD

Dow Jones Industrial Average (^DJI)

37,878.87 -582.05 (-1.51%)
As of 11:40 AM EDT. Market Open.
Currency in USD
Date Open High Low Close
Adj Close
Volume
Sep 1, 2017 21,981.77 22,419.51 21,709.63 22,405.09 22,405.09 6,342,130,000
Aug 1, 2017 21,961.42 22,179.11 21,600.34 21,948.10 21,948.10 6,150,060,000
Jul 1, 2017 21,392.30 21,929.80 21,279.30 21,891.12 21,891.12 5,569,720,000
Jun 1, 2017 21,030.55 21,535.03 20,994.22 21,349.63 21,349.63 7,214,590,000
May 1, 2017 20,962.73 21,112.32 20,553.45 21,008.65 21,008.65 6,613,570,000
Apr 1, 2017 20,665.17 21,070.90 20,379.55 20,940.51 20,940.51 5,392,630,000
Mar 1, 2017 20,957.29 21,169.11 20,412.80 20,663.22 20,663.22 6,941,970,000
Feb 1, 2017 19,923.81 20,851.33 19,831.09 20,812.24 20,812.24 6,185,580,000
Jan 1, 2017 19,872.86 20,125.58 19,677.94 19,864.09 19,864.09 6,482,900,000
Dec 1, 2016 19,149.20 19,987.63 19,138.79 19,762.60 19,762.60 5,952,470,000
Nov 1, 2016 18,158.24 19,225.29 17,883.56 19,123.58 19,123.58 2,107,770,000
Oct 1, 2016 18,279.60 18,399.96 17,959.95 18,142.42 18,142.42 1,793,690,000
Sep 1, 2016 18,396.57 18,551.54 17,992.21 18,308.15 18,308.15 2,101,120,000
Aug 1, 2016 18,434.50 18,722.61 18,247.79 18,400.88 18,400.88 1,695,750,000
Jul 1, 2016 17,924.24 18,622.01 17,713.45 18,432.24 18,432.24 1,816,520,000
Jun 1, 2016 17,754.55 18,016.00 17,063.08 17,929.99 17,929.99 2,350,020,000
May 1, 2016 17,783.78 17,934.61 17,331.07 17,787.20 17,787.20 1,879,010,000
Apr 1, 2016 17,661.74 18,167.63 17,484.23 17,773.64 17,773.64 2,096,650,000
Mar 1, 2016 16,545.67 17,790.11 16,545.67 17,685.09 17,685.09 2,407,750,000
Feb 1, 2016 16,453.63 16,795.98 15,503.01 16,516.50 16,516.50 2,491,810,000
Jan 1, 2016 17,405.48 17,405.48 15,450.56 16,466.30 16,466.30 2,844,080,000
Dec 1, 2015 17,719.72 17,901.58 17,116.73 17,425.03 17,425.03 2,521,440,000
Nov 1, 2015 17,672.62 17,977.85 17,210.43 17,719.92 17,719.92 2,334,610,000
Oct 1, 2015 16,278.62 17,799.96 16,013.66 17,663.54 17,663.54 2,605,470,000
Sep 1, 2015 16,528.03 16,933.43 15,942.37 16,284.70 16,284.70 2,724,080,000
Aug 1, 2015 17,696.74 17,704.76 15,370.33 16,528.03 16,528.03 2,726,340,000
Jul 1, 2015 17,638.12 18,137.12 17,399.17 17,689.86 17,689.86 2,034,220,000
Jun 1, 2015 18,017.82 18,188.81 17,576.50 17,619.51 17,619.51 2,219,240,000
May 1, 2015 17,859.27 18,351.36 17,733.12 18,010.68 18,010.68 1,832,450,000
Apr 1, 2015 17,778.52 18,175.56 17,585.01 17,840.52 17,840.52 2,174,880,000
Mar 1, 2015 18,134.05 18,288.63 17,579.27 17,776.12 17,776.12 2,470,480,000
Feb 1, 2015 17,169.99 18,244.38 17,037.76 18,132.70 18,132.70 1,751,250,000
Jan 1, 2015 17,823.07 17,951.78 17,136.30 17,164.95 17,164.95 2,173,260,000
Dec 1, 2014 17,827.27 18,103.45 17,067.59 17,823.07 17,823.07 2,216,900,000
Nov 1, 2014 17,390.90 17,894.83 17,278.36 17,828.24 17,828.24 1,516,490,000
Oct 1, 2014 17,040.46 17,395.54 15,855.12 17,390.52 17,390.52 2,903,240,000
Sep 1, 2014 17,097.42 17,350.64 16,934.43 17,042.90 17,042.90 1,870,550,000
Aug 1, 2014 16,561.70 17,153.80 16,333.78 17,098.45 17,098.45 1,482,600,000
Jul 1, 2014 16,828.53 17,151.56 16,563.30 16,563.30 16,563.30 1,690,880,000
Jun 1, 2014 16,716.85 16,978.02 16,673.65 16,826.60 16,826.60 1,755,480,000
May 1, 2014 16,580.26 16,735.51 16,341.30 16,717.17 16,717.17 1,643,160,000
Apr 1, 2014 16,458.05 16,631.63 16,015.32 16,580.84 16,580.84 1,986,960,000
Mar 1, 2014 16,321.71 16,505.70 16,046.99 16,457.66 16,457.66 2,095,940,000
Feb 1, 2014 15,697.69 16,398.95 15,340.69 16,321.71 16,321.71 2,067,820,000
Jan 1, 2014 16,572.17 16,573.07 15,617.55 15,698.85 15,698.85 2,177,040,000
Dec 1, 2013 16,087.12 16,588.25 15,703.79 16,576.66 16,576.66 2,057,160,000
Nov 1, 2013 15,558.01 16,174.51 15,522.18 16,086.41 16,086.41 1,820,260,000
Oct 1, 2013 15,132.49 15,721.00 14,719.43 15,545.75 15,545.75 2,206,620,000
Sep 1, 2013 14,801.55 15,709.58 14,777.48 15,129.67 15,129.67 2,371,540,000
Aug 1, 2013 15,503.85 15,658.43 14,760.41 14,810.31 14,810.31 2,327,660,000
Jul 1, 2013 14,911.60 15,634.32 14,858.93 15,499.54 15,499.54 2,623,130,000
Jun 1, 2013 15,123.55 15,340.09 14,551.27 14,909.60 14,909.60 2,929,040,000
May 1, 2013 14,839.80 15,542.40 14,687.05 15,115.57 15,115.57 2,771,510,000
Apr 1, 2013 14,578.54 14,887.51 14,434.43 14,839.80 14,839.80 2,920,230,000
Mar 1, 2013 14,054.49 14,585.10 13,937.60 14,578.54 14,578.54 2,546,320,000
Feb 1, 2013 13,860.58 14,149.15 13,784.01 14,054.49 14,054.49 2,487,580,000
Jan 1, 2013 13,104.30 13,969.99 13,104.30 13,860.58 13,860.58 2,786,680,000
Dec 1, 2012 13,027.73 13,365.86 12,883.89 13,104.14 13,104.14 2,666,750,000
Nov 1, 2012 13,099.19 13,290.75 12,471.49 13,025.58 13,025.58 2,683,930,000
Oct 1, 2012 13,437.66 13,661.87 13,017.37 13,096.46 13,096.46 2,472,600,000
Sep 1, 2012 13,092.15 13,653.24 12,977.09 13,437.13 13,437.13 2,701,270,000
Aug 1, 2012 13,007.47 13,330.76 12,778.90 13,090.84 13,090.84 2,267,280,000
Jul 1, 2012 12,879.71 13,128.64 12,492.25 13,008.68 13,008.68 2,578,110,000
Jun 1, 2012 12,391.56 12,898.94 12,035.09 12,880.09 12,880.09 2,923,670,000
May 1, 2012 13,214.16 13,338.66 12,311.56 12,393.45 12,393.45 3,050,000,000
Apr 1, 2012 13,211.36 13,297.11 12,710.56 13,213.63 13,213.63 2,574,900,000
Mar 1, 2012 12,952.29 13,289.08 12,734.86 13,212.04 13,212.04 3,203,390,000
Feb 1, 2012 12,632.76 13,055.75 12,632.76 12,952.07 12,952.07 2,712,170,000
Jan 1, 2012 12,221.19 12,841.95 12,221.19 12,632.91 12,632.91 2,981,080,000
Dec 1, 2011 12,046.21 12,328.47 11,735.19 12,217.56 12,217.56 3,071,480,000
Nov 1, 2011 11,951.53 12,187.51 11,231.43 12,045.68 12,045.68 3,263,110,000
Oct 1, 2011 10,912.10 12,284.31 10,404.49 11,955.01 11,955.01 3,907,730,000
Sep 1, 2011 11,613.30 11,716.84 10,597.14 10,913.38 10,913.38 4,396,520,000
Aug 1, 2011 12,144.22 12,282.42 10,604.07 11,613.53 11,613.53 6,203,230,000
Jul 1, 2011 12,414.34 12,753.89 12,083.45 12,143.24 12,143.24 3,092,480,000
Jun 1, 2011 12,569.41 12,569.49 11,862.53 12,414.34 12,414.34 3,876,460,000
May 1, 2011 12,810.16 12,876.00 12,309.52 12,569.79 12,569.79 3,578,020,000
Apr 1, 2011 12,321.02 12,832.83 12,093.89 12,810.54 12,810.54 3,321,090,000
Mar 1, 2011 12,226.49 12,383.46 11,555.48 12,319.73 12,319.73 3,851,830,000
Feb 1, 2011 11,892.50 12,391.29 11,892.50 12,226.34 12,226.34 3,220,480,000
Jan 1, 2011 11,577.43 12,020.52 11,573.87 11,891.93 11,891.93 3,681,720,000
Dec 1, 2010 11,007.23 11,625.00 11,007.23 11,577.51 11,577.51 3,252,900,000
Nov 1, 2010 11,120.30 11,451.53 10,929.28 11,006.02 11,006.02 3,808,130,000
Oct 1, 2010 10,789.72 11,247.60 10,711.12 11,118.49 11,118.49 3,787,250,000
Sep 1, 2010 10,016.01 10,948.88 10,016.01 10,788.05 10,788.05 3,764,970,000
Aug 1, 2010 10,468.82 10,719.94 9,936.62 10,014.72 10,014.72 4,117,550,000
Jul 1, 2010 9,773.27 10,584.99 9,614.32 10,465.94 10,465.94 4,243,320,000
Jun 1, 2010 10,133.94 10,594.16 9,753.84 9,774.02 9,774.02 4,941,680,000
May 1, 2010 11,009.60 11,177.67 9,774.48 10,136.63 10,136.63 5,605,690,000
Apr 1, 2010 10,857.31 11,258.01 10,844.09 11,008.61 11,008.61 4,237,550,000
Mar 1, 2010 10,326.10 10,955.48 10,326.10 10,856.63 10,856.63 4,388,530,000
Feb 1, 2010 10,068.99 10,438.55 9,835.09 10,325.26 10,325.26 4,279,660,000
Jan 1, 2010 10,430.69 10,729.89 10,043.75 10,067.33 10,067.33 4,424,700,000
Dec 1, 2009 10,343.82 10,580.33 10,235.63 10,428.05 10,428.05 4,174,040,000
Nov 1, 2009 9,712.13 10,495.61 9,678.95 10,344.84 10,344.84 3,813,550,000
Oct 1, 2009 9,711.60 10,119.47 9,430.08 9,712.73 9,712.73 5,151,150,000
Sep 1, 2009 9,492.32 9,917.99 9,252.93 9,712.28 9,712.28 4,478,480,000
Aug 1, 2009 9,173.65 9,630.20 9,116.52 9,496.28 9,496.28 4,042,210,000
Jul 1, 2009 8,447.53 9,246.43 8,087.19 9,171.61 9,171.61 4,902,340,000
Jun 1, 2009 8,501.53 8,877.93 8,259.43 8,447.00 8,447.00 5,524,080,000
May 1, 2009 8,167.41 8,591.93 8,099.31 8,500.33 8,500.33 6,734,390,000
Apr 1, 2009 7,606.13 8,307.51 7,483.87 8,168.12 8,168.12 7,795,900,000
Mar 1, 2009 7,056.48 7,931.33 6,469.95 7,608.92 7,608.92 10,561,060,000
Feb 1, 2009 8,000.62 8,315.07 7,033.62 7,062.93 7,062.93 7,134,360,000
Jan 1, 2009 8,772.25 9,088.06 7,909.03 8,000.86 8,000.86 6,261,980,000
Dec 1, 2008 8,826.89 9,026.41 8,118.50 8,776.39 8,776.39 5,701,870,000
Nov 1, 2008 9,326.04 9,653.95 7,449.38 8,829.04 8,829.04 6,262,880,000
Oct 1, 2008 10,847.40 10,882.52 7,882.51 9,325.01 9,325.01 8,311,580,000
Sep 1, 2008 11,545.63 11,790.17 10,365.45 10,850.66 10,850.66 6,302,330,000
Aug 1, 2008 11,379.89 11,867.11 11,221.53 11,543.96 11,543.96 3,578,210,000
Jul 1, 2008 11,344.64 11,698.17 10,827.71 11,378.02 11,378.02 5,551,580,000
Jun 1, 2008 12,637.67 12,638.08 11,287.56 11,350.01 11,350.01 5,309,950,000
May 1, 2008 12,818.34 13,136.69 12,442.59 12,638.32 12,638.32 4,530,790,000
Apr 1, 2008 12,266.64 13,010.00 12,266.47 12,820.13 12,820.13 5,050,840,000
Mar 1, 2008 12,264.36 12,622.07 11,731.60 12,262.89 12,262.89 6,229,020,000
Feb 1, 2008 12,638.17 12,767.74 12,069.47 12,266.39 12,266.39 5,720,360,000
Jan 1, 2008 13,261.82 13,279.54 11,634.82 12,650.36 12,650.36 7,459,830,000
Dec 1, 2007 13,368.22 13,780.11 13,092.00 13,264.82 13,264.82 4,310,320,000
Nov 1, 2007 13,924.16 13,924.16 12,724.09 13,371.72 13,371.72 5,980,230,000
Oct 1, 2007 13,895.71 14,198.10 13,407.49 13,930.01 13,930.01 5,010,920,000
Sep 1, 2007 13,358.39 13,924.81 13,021.93 13,895.63 13,895.63 4,328,370,000
Aug 1, 2007 13,211.09 13,695.82 12,517.94 13,357.74 13,357.74 6,199,120,000
Jul 1, 2007 13,409.60 14,021.95 13,199.79 13,211.99 13,211.99 5,512,040,000
Jun 1, 2007 13,628.69 13,692.00 13,251.53 13,408.62 13,408.62 5,227,620,000
May 1, 2007 13,062.75 13,673.07 13,041.30 13,627.64 13,627.64 5,039,850,000
Apr 1, 2007 12,354.52 13,162.06 12,324.28 13,062.91 13,062.91 4,819,810,000
Mar 1, 2007 12,268.63 12,511.05 11,939.61 12,354.35 12,354.35 5,633,180,000
Feb 1, 2007 12,617.20 12,795.93 12,086.06 12,268.63 12,268.63 4,347,420,000
Jan 1, 2007 12,459.54 12,657.02 12,337.37 12,621.69 12,621.69 5,075,440,000
Dec 1, 2006 12,220.97 12,529.88 12,089.98 12,463.15 12,463.15 4,381,310,000
Nov 1, 2006 12,080.25 12,361.00 11,965.31 12,221.93 12,221.93 4,722,850,000
Oct 1, 2006 11,678.99 12,167.02 11,653.06 12,080.73 12,080.73 5,665,820,000
Sep 1, 2006 11,382.75 11,741.99 11,323.84 11,679.07 11,679.07 4,494,890,000
Aug 1, 2006 11,184.80 11,407.08 11,042.64 11,381.15 11,381.15 4,668,650,000
Jul 1, 2006 11,149.34 11,257.08 10,683.32 11,185.68 11,185.68 5,548,680,000
Jun 1, 2006 11,169.03 11,285.82 10,698.85 11,150.22 11,150.22 6,959,660,000
May 1, 2006 11,367.78 11,670.19 11,030.47 11,168.31 11,168.31 7,360,590,000
Apr 1, 2006 11,113.00 11,417.66 11,039.12 11,367.14 11,367.14 5,584,020,000
Mar 1, 2006 10,993.25 11,334.96 10,922.73 11,109.32 11,109.32 6,680,180,000
Feb 1, 2006 10,862.14 11,159.18 10,737.67 10,993.41 10,993.41 5,759,090,000
Jan 1, 2006 10,718.30 11,047.76 10,661.15 10,864.86 10,864.86 6,552,210,000
Dec 1, 2005 10,806.03 10,940.34 10,709.42 10,717.50 10,717.50 5,223,910,000
Nov 1, 2005 10,440.07 10,959.79 10,388.76 10,805.87 10,805.87 5,385,780,000
Oct 1, 2005 10,569.50 10,608.56 10,156.46 10,440.07 10,440.07 5,829,060,000
Sep 1, 2005 10,481.44 10,701.81 10,350.96 10,568.70 10,568.70 5,229,310,000
Aug 1, 2005 10,641.78 10,719.41 10,349.37 10,481.60 10,481.60 5,082,400,000
Jul 1, 2005 10,273.59 10,717.73 10,175.40 10,640.91 10,640.91 4,821,200,000
Jun 1, 2005 10,462.86 10,656.29 10,253.49 10,274.97 10,274.97 5,026,730,000
May 1, 2005 10,192.00 10,560.81 10,075.55 10,467.48 10,467.48 4,843,000,000
Apr 1, 2005 10,504.57 10,568.93 10,000.46 10,192.51 10,192.51 5,852,240,000
Mar 1, 2005 10,769.04 10,984.46 10,396.24 10,503.76 10,503.76 5,820,160,000
Feb 1, 2005 10,489.72 10,853.43 10,489.64 10,766.23 10,766.23 5,038,600,000
Jan 1, 2005 10,783.75 10,867.39 10,368.61 10,489.94 10,489.94 5,424,930,000
Dec 1, 2004 10,425.80 10,868.07 10,418.63 10,783.01 10,783.01 5,744,730,000
Nov 1, 2004 10,028.73 10,602.85 10,010.15 10,428.02 10,428.02 5,666,600,000
Oct 1, 2004 10,082.04 10,270.37 9,708.40 10,027.47 10,027.47 5,292,920,000
Sep 1, 2004 10,170.12 10,363.36 9,977.92 10,080.27 10,080.27 4,638,370,000
Aug 1, 2004 10,138.45 10,211.25 9,783.91 10,173.92 10,173.92 3,756,550,000
Jul 1, 2004 10,434.00 10,448.09 9,913.92 10,139.71 10,139.71 4,452,180,000
Jun 1, 2004 10,187.18 10,498.67 10,134.86 10,435.48 10,435.48 4,111,110,000
May 1, 2004 10,227.27 10,386.32 9,852.19 10,188.45 10,188.45 4,016,800,000
Apr 1, 2004 10,357.52 10,570.81 10,219.18 10,225.57 10,225.57 4,530,000,000
Mar 1, 2004 10,582.25 10,695.55 10,007.49 10,357.70 10,357.70 5,009,640,000
Feb 1, 2004 10,487.78 10,753.63 10,434.67 10,583.92 10,583.92 3,894,640,000
Jan 1, 2004 10,452.74 10,705.18 10,367.41 10,488.07 10,488.07 4,380,510,000
Dec 1, 2003 9,785.35 10,462.44 9,785.35 10,453.92 10,453.92 4,246,080,000
Nov 1, 2003 9,802.46 9,903.57 9,585.50 9,782.46 9,782.46 3,548,520,000
Oct 1, 2003 9,276.80 9,850.01 9,276.80 9,801.12 9,801.12 4,840,970,000
Sep 1, 2003 9,416.67 9,686.08 9,230.47 9,275.06 9,275.06 4,385,460,000
Aug 1, 2003 9,232.68 9,499.97 8,997.11 9,415.82 9,415.82 3,853,760,000
Jul 1, 2003 8,983.66 9,361.40 8,871.20 9,233.80 9,233.80 4,911,390,000
Jun 1, 2003 8,851.45 9,352.77 8,851.45 8,985.44 8,985.44 4,987,850,000
May 1, 2003 8,478.48 8,868.33 8,340.23 8,850.26 8,850.26 4,686,280,000
Apr 1, 2003 7,992.83 8,559.77 7,979.69 8,480.09 8,480.09 5,128,590,000
Mar 1, 2003 7,890.24 8,522.18 7,416.64 7,992.13 7,992.13 5,616,290,000
Feb 1, 2003 8,053.74 8,152.53 7,628.99 7,891.08 7,891.08 4,418,320,000
Jan 1, 2003 8,342.38 8,869.29 7,917.16 8,053.81 8,053.81 5,426,600,000
Dec 1, 2002 8,902.95 9,043.37 8,242.91 8,341.63 8,341.63 4,607,200,000
Nov 1, 2002 8,395.64 8,950.33 8,298.68 8,896.09 8,896.09 5,410,370,000
Oct 1, 2002 7,593.04 8,558.63 7,197.49 8,397.03 8,397.03 7,498,850,000
Sep 1, 2002 8,659.27 8,726.90 7,460.78 7,591.93 7,591.93 5,601,800,000
Aug 1, 2002 8,732.58 9,077.01 8,030.82 8,663.50 8,663.50 5,591,350,000
Jul 1, 2002 9,239.25 9,410.38 7,532.66 8,736.59 8,736.59 7,714,600,000
Jun 1, 2002 9,923.94 9,986.49 8,926.57 9,243.26 9,243.26 5,783,720,000
May 1, 2002 9,944.90 10,353.43 9,802.23 9,925.25 9,925.25 4,800,810,000
Apr 1, 2002 10,402.07 10,402.07 9,811.57 9,946.22 9,946.22 5,111,860,000
Mar 1, 2002 10,111.04 10,673.10 10,111.04 10,403.94 10,403.94 4,589,750,000
Feb 1, 2002 9,923.04 10,255.24 9,580.32 10,106.13 10,106.13 4,651,890,000
Jan 1, 2002 10,021.71 10,300.15 9,529.46 9,920.00 9,920.00 4,955,760,000
Dec 1, 2001 9,848.93 10,184.45 9,703.90 10,021.57 10,021.57 4,302,710,000
Nov 1, 2001 9,087.45 9,992.79 9,014.46 9,851.56 9,851.56 4,722,560,000
Oct 1, 2001 8,845.97 9,598.17 8,732.14 9,075.14 9,075.14 5,722,030,000
Sep 1, 2001 9,946.98 10,182.38 8,062.34 8,847.56 8,847.56 5,555,020,000
Aug 1, 2001 10,527.38 10,609.65 9,869.14 9,949.75 9,949.75 4,083,400,000
Jul 1, 2001 10,504.95 10,679.12 10,120.89 10,522.81 10,522.81 4,605,880,000
Jun 1, 2001 10,913.57 11,196.53 10,394.72 10,502.40 10,502.40 4,914,500,000
May 1, 2001 10,734.05 11,350.05 10,673.22 10,911.94 10,911.94 4,518,100,000
Apr 1, 2001 9,877.16 10,906.41 9,375.72 10,734.97 10,734.97 5,241,100,000
Mar 1, 2001 10,493.25 10,859.50 9,106.54 9,878.78 9,878.78 6,086,470,000
Feb 1, 2001 10,884.82 11,035.14 10,294.01 10,495.28 10,495.28 4,164,820,000
Jan 1, 2001 10,790.92 11,028.00 10,468.04 10,887.36 10,887.36 5,825,960,000
Dec 1, 2000 10,416.76 10,917.68 10,299.21 10,787.99 10,787.99 5,202,580,000
Nov 1, 2000 10,966.21 11,006.50 10,292.39 10,414.49 10,414.49 4,680,310,000
Oct 1, 2000 10,659.06 10,995.41 9,654.64 10,971.14 10,971.14 6,254,820,000
Sep 1, 2000 11,219.54 11,401.19 10,567.32 10,650.92 10,650.92 4,639,930,000
Aug 1, 2000 10,523.81 11,319.06 10,516.76 11,215.10 11,215.10 3,620,730,000
Jul 1, 2000 10,450.36 10,874.63 10,393.09 10,521.98 10,521.98 3,248,880,000
Jun 1, 2000 10,532.27 10,863.00 10,335.46 10,447.89 10,447.89 3,823,590,000
May 1, 2000 10,749.42 10,971.24 10,258.81 10,522.33 10,522.33 3,816,980,000
Apr 1, 2000 10,863.28 11,425.45 10,201.53 10,733.91 10,733.91 4,049,750,000
Mar 1, 2000 10,128.11 11,234.65 9,731.81 10,921.92 10,921.92 4,754,630,000
Feb 1, 2000 10,937.74 11,118.93 9,836.06 10,128.31 10,128.31 3,661,120,000
Jan 1, 2000 11,501.85 11,750.28 10,701.64 10,940.53 10,940.53 3,854,530,000
Dec 1, 1999 10,876.47 11,568.77 10,859.65 11,497.12 11,497.12 3,166,150,000
Nov 1, 1999 10,730.78 11,112.77 10,536.27 10,877.81 10,877.81 3,250,890,000
Oct 1, 1999 10,335.69 10,790.02 9,976.02 10,729.86 10,729.86 2,203,030,000
Sep 1, 1999 10,828.44 11,142.41 10,081.13 10,336.95 10,336.95 1,751,910,000
Aug 1, 1999 10,654.83 11,365.93 10,549.08 10,829.28 10,829.28 1,857,760,000
Jul 1, 1999 10,966.05 11,252.27 10,647.86 10,655.15 10,655.15 1,672,190,000
Jun 1, 1999 10,561.01 11,003.41 10,409.14 10,970.80 10,970.80 1,766,990,000
May 1, 1999 10,789.04 11,130.67 10,434.26 10,559.74 10,559.74 1,842,620,000
Apr 1, 1999 9,786.44 10,961.71 9,765.63 10,789.04 10,789.04 2,096,500,000
Mar 1, 1999 9,307.39 10,085.31 9,211.23 9,786.16 9,786.16 1,993,040,000
Feb 1, 1999 9,359.60 9,611.33 9,099.04 9,306.58 9,306.58 1,545,220,000
Jan 1, 1999 9,184.01 9,647.96 9,063.26 9,358.83 9,358.83 1,746,490,000
Dec 1, 1998 9,116.55 9,334.88 8,676.03 9,181.43 9,181.43 1,507,520,000
Nov 1, 1998 8,595.70 9,380.20 8,595.70 9,116.55 9,116.55 1,389,030,000
Oct 1, 1998 7,841.33 8,659.81 7,467.49 8,592.10 8,592.10 1,916,330,000
Sep 1, 1998 7,545.76 8,182.47 7,400.30 7,842.62 7,842.62 1,897,140,000
Aug 1, 1998 8,883.29 8,886.12 7,539.07 7,539.07 7,539.07 1,641,660,000
Jul 1, 1998 8,958.99 9,367.84 8,816.09 8,883.29 8,883.29 1,413,670,000
Jun 1, 1998 8,900.95 9,104.72 8,569.88 8,952.02 8,952.02 1,287,570,000
May 1, 1998 9,066.61 9,261.91 8,788.10 8,899.95 8,899.95 1,075,240,000
Apr 1, 1998 8,801.56 9,213.33 8,748.74 9,063.37 9,063.37 1,387,960,000
Mar 1, 1998 8,544.47 8,959.24 8,405.72 8,799.81 8,799.81 1,191,880,000
Feb 1, 1998 7,909.99 8,566.89 7,909.99 8,545.72 8,545.72 1,031,480,000
Jan 1, 1998 7,910.20 8,035.54 7,443.41 7,906.50 7,906.50 1,324,260,000
Dec 1, 1997 7,825.12 8,166.29 7,576.93 7,908.30 7,908.30 1,156,060,000
Nov 1, 1997 7,445.80 7,881.07 7,349.99 7,823.10 7,823.10 1,068,290,000
Oct 1, 1997 7,948.50 8,184.70 6,971.07 7,442.10 7,442.10 1,605,030,000
Sep 1, 1997 7,631.70 8,035.63 7,580.85 7,945.30 7,945.30 1,212,550,000
Aug 1, 1997 8,222.80 8,299.49 7,606.86 7,622.40 7,622.40 1,123,190,000
Jul 1, 1997 7,678.00 8,282.77 7,667.36 8,222.60 8,222.60 1,265,280,000
Jun 1, 1997 7,331.00 7,834.06 7,253.78 7,672.80 7,672.80 1,086,740,000
May 1, 1997 7,008.99 7,394.95 6,913.47 7,331.00 7,331.00 1,046,600,000
Apr 1, 1997 6,583.50 7,057.55 6,356.78 7,009.00 7,009.00 1,098,930,000
Mar 1, 1997 6,874.30 7,112.10 6,561.20 6,583.48 6,583.48 962,230,000
Feb 1, 1997 6,810.80 7,073.62 6,710.72 6,877.74 6,877.74 765,900,000
Jan 1, 1997 6,447.50 6,906.60 6,352.83 6,813.09 6,813.09 1,003,920,000
Dec 1, 1996 6,520.60 6,587.05 6,236.05 6,448.27 6,448.27 781,180,000
Nov 1, 1996 6,027.10 6,589.53 5,998.82 6,521.70 6,521.70 741,560,000
Oct 1, 1996 5,878.40 6,133.73 5,861.67 6,029.38 6,029.38 766,260,000
Sep 1, 1996 5,611.80 5,929.89 5,561.46 5,882.17 5,882.17 649,320,000
Aug 1, 1996 5,528.90 5,739.02 5,524.10 5,616.21 5,616.21 615,820,000
Jul 1, 1996 5,654.60 5,733.31 5,182.32 5,528.91 5,528.91 781,850,000
Jun 1, 1996 5,643.90 5,742.54 5,580.38 5,654.63 5,654.63 647,790,000
May 1, 1996 5,567.60 5,796.10 5,342.20 5,643.18 5,643.18 801,900,000
Apr 1, 1996 5,588.60 5,697.69 5,415.53 5,569.08 5,569.08 756,530,000
Mar 1, 1996 5,488.20 5,709.97 5,424.20 5,587.14 5,587.14 831,070,000
Feb 1, 1996 5,394.90 5,659.40 5,348.34 5,485.62 5,485.62 769,130,000
Jan 1, 1996 5,115.70 5,408.67 5,014.52 5,395.30 5,395.30 851,030,000
Dec 1, 1995 5,075.60 5,235.62 5,051.73 5,117.12 5,117.12 601,160,000
Nov 1, 1995 4,753.70 5,118.93 4,744.64 5,074.49 5,074.49 598,970,000
Oct 1, 1995 4,789.80 4,816.90 4,659.74 4,755.48 4,755.48 685,570,000
Sep 1, 1995 4,610.20 4,816.54 4,607.03 4,789.08 4,789.08 707,190,000
Aug 1, 1995 4,708.50 4,754.96 4,570.85 4,610.56 4,610.56 623,030,000
Jul 1, 1995 4,556.10 4,747.21 4,551.25 4,708.47 4,708.47 665,580,000
Jun 1, 1995 4,465.10 4,593.10 4,406.69 4,556.10 4,556.10 641,520,000
May 1, 1995 4,321.30 4,465.14 4,301.56 4,465.14 4,465.14 689,940,000
Apr 1, 1995 4,157.70 4,328.53 4,155.96 4,321.27 4,321.27 547,570,000
Mar 1, 1995 4,011.10 4,198.84 3,945.69 4,157.69 4,157.69 702,540,000
Feb 1, 1995 3,843.90 4,021.23 3,831.41 4,011.05 4,011.05 576,090,000
Jan 1, 1995 3,834.40 3,936.72 3,817.26 3,843.86 3,843.86 615,760,000
Dec 1, 1994 3,739.20 3,866.40 3,655.11 3,834.44 3,834.44 543,610,000
Nov 1, 1994 3,907.78 3,907.78 3,638.63 3,739.23 3,739.23 613,270,000
Oct 1, 1994 3,843.20 3,949.84 3,747.97 3,908.12 3,908.12 636,250,000
Sep 1, 1994 3,913.10 3,992.64 3,820.31 3,843.19 3,843.19 591,450,000
Aug 1, 1994 3,764.50 3,939.32 3,736.33 3,913.42 3,913.42 625,170,000
Jul 1, 1994 3,625.00 3,770.00 3,623.02 3,764.50 3,764.50 450,610,000
Jun 1, 1994 3,758.40 3,823.39 3,610.40 3,624.96 3,624.96 554,560,000
May 1, 1994 3,681.70 3,772.79 3,623.10 3,758.37 3,758.37 533,470,000
Apr 1, 1994 3,634.50 3,710.84 3,552.47 3,681.69 3,681.69 566,680,000
Mar 1, 1994 3,832.00 3,895.94 3,559.09 3,635.96 3,635.96 667,490,000
Feb 1, 1994 3,978.40 3,982.02 3,632.02 3,832.02 3,832.02 508,560,000
Jan 1, 1994 3,754.10 3,985.96 3,742.81 3,978.36 3,978.36 619,530,000
Dec 1, 1993 3,685.10 3,799.92 3,685.06 3,754.09 3,754.09 517,250,000
Nov 1, 1993 3,680.60 3,717.76 3,600.67 3,683.95 3,683.95 576,680,000
Oct 1, 1993 3,555.10 3,708.82 3,553.72 3,680.59 3,680.59 529,130,000
Sep 1, 1993 3,651.30 3,655.72 3,507.06 3,555.12 3,555.12 487,790,000
Aug 1, 1993 3,539.50 3,663.83 3,536.96 3,651.25 3,651.25 526,610,000
Jul 1, 1993 3,516.10 3,583.50 3,449.90 3,539.47 3,539.47 500,980,000
Jun 1, 1993 3,527.40 3,569.78 3,462.66 3,516.08 3,516.08 461,140,000
May 1, 1993 3,439.40 3,565.07 3,415.33 3,527.43 3,527.43 472,660,000
Apr 1, 1993 3,435.10 3,481.58 3,363.79 3,427.55 3,427.55 645,990,000
Mar 1, 1993 3,370.80 3,482.12 3,343.26 3,435.11 3,435.11 586,100,000
Feb 1, 1993 3,310.00 3,456.73 3,266.80 3,370.81 3,370.81 577,510,000
Jan 1, 1993 3,301.10 3,320.83 3,231.95 3,310.00 3,310.00 620,010,000
Dec 1, 1992 3,305.20 3,352.71 3,248.16 3,301.11 3,301.11 510,650,000
Nov 1, 1992 3,226.30 3,308.41 3,184.67 3,305.20 3,305.20 452,340,000
Oct 1, 1992 3,271.70 3,280.85 3,095.79 3,226.30 3,226.30 530,760,000
Sep 1, 1992 3,257.40 3,376.49 3,242.76 3,271.70 3,271.70 436,570,000
Aug 1, 1992 3,393.80 3,399.99 3,207.10 3,257.40 3,257.40 363,380,000
Jul 1, 1992 3,318.80 3,402.96 3,266.53 3,393.80 3,393.80 449,770,000
Jun 1, 1992 3,396.90 3,422.28 3,254.05 3,318.50 3,318.50 475,360,000
May 1, 1992 3,359.10 3,440.67 3,324.02 3,396.90 3,396.90 388,240,000
Apr 1, 1992 3,235.50 3,366.50 3,161.23 3,359.10 3,359.10 458,300,000
Mar 1, 1992 3,267.70 3,299.64 3,188.28 3,235.50 3,235.50 402,410,000
Feb 1, 1992 3,223.40 3,293.38 3,207.96 3,267.70 3,267.70 411,150,000

Related Tickers

^GSPC S&P 500
5,011.81
-1.18%
 
^IXIC NASDAQ Composite
15,455.25
-1.64%
 
^NYA NYSE COMPOSITE (DJ)
17,638.23
-0.67%
 
^XAX NYSE AMEX COMPOSITE INDEX
4,901.91
+0.12%
 
^BUK100P Cboe UK 100
806.41
+0.45%
 
^RUT Russell 2000
1,967.18
-1.42%
 
^VIX CBOE Volatility Index
16.91
+5.88%
 
^FTSE FTSE 100
8,075.53
+0.44%
 
^GDAXI DAX PERFORMANCE-INDEX
17,923.86
-0.91%
 
^FCHI CAC 40
8,018.27
-0.91%
 
^STOXX50E ESTX 50 PR.EUR
4,939.50
-1.01%
 
^N100 Euronext 100 Index
1,504.51
-0.74%
 
^BFX BEL 20
3,853.23
-0.79%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
37,628.48
-2.16%
 
^HSI HANG SENG INDEX
17,284.54
+0.48%
 
000001.SS SSE Composite Index
3,052.90
+0.27%
 
399001.SZ Shenzhen Index
9,264.48
+0.14%
 
^STI STI Index
3,287.75
-0.16%
 
^AXJO S&P/ASX 200
7,683.00
-0.01%
 
^AORD ALL ORDINARIES
7,937.50
-0.01%
 
^BSESN S&P BSE SENSEX
74,339.44
+0.66%
 
^JKSE IDX COMPOSITE
7,155.29
-0.27%
 
^KLSE FTSE Bursa Malaysia KLCI
1,569.25
-0.14%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,946.43
+1.21%
 
^KS11 KOSPI Composite Index
2,628.62
-1.76%
 
^TWII TSEC weighted index
19,857.42
-1.36%
 
^GSPTSE S&P/TSX Composite index
21,804.23
-0.32%
 
^BVSP IBOVESPA
124,597.13
-0.12%
 
^MXX IPC MEXICO
56,451.79
-0.02%
 
^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
3,857.14
+0.65%