Stock Indexes: Closing Data Bank
Friday, November 28, 2008
DAILY
52 WEEK
Index High Low Close Chg % Chg YTD
% chg		 High Low % Chg 3-yr
% chg*
Dow Jones
Industrial Average 8831.35 8672.69 8829.04 102.43   1.17 -33.4 13727.03 7552.29 -34.0 -6.8
Transportation Average 3512.20 3440.29 3512.20 11.60   0.33 -23.2 5492.95 2988.99 -24.7 -5.2
Utility Average 382.24 375.28 382.24 5.52   1.47 -28.2 552.74 324.57 -28.2 -1.7
65 Composite 3108.08 3059.21 3108.08 30.15   0.98 -29.3 4597.77 2669.51 -29.9 -5.1
Wilshire 5000 8945.22 8778.91 8945.22 91.33   1.03 -39.6 15311.35 7471.44 -40.1 -10.7
Wilshire 2500 2125.79 2086.73 2125.78 21.43   1.02 -39.4 3625.34 1773.75 -39.9 -10.6
Wilshire Large-Cap Growth 1905.04 1874.97 1904.97 11.58   0.61 -39.2 3221.96 1615.68 -39.3 -10.4
Wilshire Large-Cap Value 2114.37 2068.97 2113.56 29.00   1.39 -39.1 3601.79 1745.80 -39.9 -10.7
Wilshire Mid-Cap Growth 2281.97 2227.45 2281.97 25.54   1.13 -45.0 4310.20 1854.70 -45.6 n.a.
Wilshire Mid-Cap Value 2761.76 2689.72 2761.74 47.68   1.76 -39.5 4793.06 2241.75 -40.3 n.a.
Wilshire Small-Cap Growth 2061.98 2015.46 2061.96 15.57   0.76 -44.8 3849.19 1685.69 -44.8 -12.0
Wilshire Small-Cap Vaue 3350.31 3257.05 3350.31 52.35   1.59 -38.6 5724.37 2696.99 -39.6 -12.3
Wilshire Micro 3800.92 3715.56 3800.86 62.37   1.67 -46.6 7303.19 3297.72 -47.0 -17.6
Wilshire REIT 104.51 100.42 102.19 -2.26 -2.16   -50.7 231.60 77.07 -53.8 n.a.
Internet 57.64 56.29 57.64 0.47   0.82 -46.8 113.10 46.79 -48.6 -15.3
Barron's 400 182.95 179.22 182.95 1.08   0.59 -42.0 326.56 149.12 -42.3 -11.9
Nasdaq Stock Market
Composite 1535.57 1512.41 1535.57 3.47   0.23 -42.1 2724.41 1316.12 -42.3 -11.8
Nasdaq 100 1185.99 1171.82 1185.75 -7.34 -0.62   -43.1 2136.94 1036.51 -43.2 -11.0
Q-50 83.30 81.58 83.30 0.69   0.84 -42.2 149.03 68.17 -42.7 -8.9
Biotech 673.93 664.38 673.93 2.43   0.36 -19.3 930.98 622.71 -22.2 -5.0
Computer 671.78 664.35 671.78 -3.70 -0.55   -47.6 1314.51 586.38 -46.3 -12.8
Industrials 1156.41 1132.59 1156.41 8.67   0.76 -46.9 2251.16 936.92 -47.6 -14.9
Insurance 3293.92 3217.51 3293.92 51.81   1.60 -19.2 4183.35 2731.34 -19.4 -3.6
Banks 2050.49 2000.66 2050.49 25.62   1.27 -23.0 2885.48 1763.65 -27.2 -13.5
Telecommunications 144.48 141.29 144.48 0.35   0.24 -43.7 270.24 124.87 -45.0 -8.4
Standard & Poor's
500 Index 896.25 881.21 896.24 8.56   0.96 -39.0 1515.96 752.44 -39.5 -10.7
100 Index 432.90 425.82 432.89 4.43   1.03 -36.9 706.34 367.10 -37.4 -9.3
MidCap 400 514.56 502.36 514.56 5.08   1.00 -40.0 897.27 417.12 -40.2 -11.0
SmallCap 600 253.77 247.83 253.75 2.24   0.89 -35.8 410.66 208.21 -36.4 -10.3
SuperComp 1500 202.42 198.90 202.42 1.94   0.97 -38.9 342.40 169.37 -39.4 -10.7
New York Stock Exchange
Composite 5599.30 5492.80 5599.30 51.92   0.94 -42.5 10104.42 4651.21 -43.2 -10.0
Arca Tech 100 589.18 580.92 589.15 2.18   0.37 -37.3 975.50 516.89 -38.3 -11.1
Financial 3753.13 3622.66 3751.49 101.38   2.78 -54.8 8937.23 2855.46 -56.8 -22.2
Health Care 4988.00 4876.50 4987.22 91.34   1.87 -30.4 7463.98 4548.29 -32.3 -7.4
Energy 9758.22 9474.56 9675.32 -83.10 -0.85   -36.7 17143.81 7714.70 -33.3 -1.2
Other U.S Indexes
Russell 1000 481.43 473.02 481.43 4.74   0.99 -39.8 826.41 402.91 -40.3 -11.0
Russell 2000 473.14 461.56 473.14 4.28   0.91 -38.2 797.03 385.31 -38.4 -11.0
Russell 3000 512.23 503.03 512.23 5.01   0.99 -39.7 877.43 427.83 -40.1 -11.0
Amex Composite 1377.75 1330.57 1364.01 -7.43 -0.54   -43.4 2436.64 1157.44 -42.2 -7.0
Amex Biotech 596.05 582.83 595.98 5.09   0.86 -24.2 886.57 541.81 -28.1 -3.9
Amex Internet/I.W.Internet 125.95 123.59 125.95 0.29   0.23 -45.2 237.17 106.05 -46.7 -10.8
Amex Pharmaceutical 255.03 249.47 254.95 3.67   1.46 -24.7 357.39 234.01 -28.4 -6.2
PHLX Gold/Silver§ 101.93 97.87 101.59 0.85   0.84 -41.4 206.37 64.36 -40.6 -4.9
PHLX Housing§ 82.62 79.14 81.14 -0.75 -0.92   -43.6 157.13 58.82 -42.2 -31.9
PHLX Oil Service§ 138.04 133.80 137.66 -0.86 -0.62   -54.4 359.61 105.41 -51.5 -7.6
PHLX Semiconductor§ 200.68 195.88 198.24 -3.06 -1.52   -51.4 432.25 171.32 -52.2 -25.5
CBOE Volatility 56.82 50.50 55.84 0.92   1.68 148.2 80.86 16.30 144.2 67.7
CBOE Internet 156.91 153.42 156.91 1.34   0.86 -42.8 285.46 130.08 -44.0 -11.6
Fox 50 697.57 686.93 697.38 6.40   0.93 -34.4 1088.02 591.76 -34.7 n.a.
KBW Bank 47.91 45.96 47.87 1.46   3.15 -46.0 99.15 36.72 -50.7 -23.2
Morgan Stanley High Tech 333.11 327.00 331.51 -1.60 -0.48   -46.7 638.92 287.22 -46.2 -14.6
Ocean Tomo 300 4233.63 4165.72 4233.63 47.03   1.12 -37.8 6954.96 3631.54 -37.9 n.a.
Ocean Tomo Growth 3362.41 3312.52 3362.32 2.86   0.09 -43.5 6097.40 2982.36 -43.3 n.a.
Ocean Tomo Value 3998.92 3875.56 3992.00 100.28   2.58 -45.2 7491.69 3149.33 -45.3 -9.7
TheStreet.com Internet 174.38 171.40 174.38 0.43   0.25 -38.1 290.02 149.90 -39.3 -6.4
Value Line 218.03 212.80 218.03 3.19   1.48 -50.5 459.75 174.86 -51.2 -19.0
JPM Index (U.S. dollar) ... ... 91.70 n.a. n.a. 11.4 93.40 78.50 11.8 -0.2
§ Philadelphia Stock Exchange

* Three-year returns are annualized.
Sources : Thomson Reuters; WSJ Market Data Group
An Advertising Feature    PARTNER CENTER
Return To Top

Stock Indexes: Closing Data Bank - Markets Data Center - WSJ.com