Stock Indicies
End of Month Closing Value
| Period | DJIA | NASDAQ | S&P500 | Nikkei | FTSE | | Jan-00 | 10,940.5 | 3,940.4 | 1,394.5 | 19,539.7 | 6,268.5 | | Feb-00 | 10,128.3 | 4,696.7 | 1,366.4 | 19,959.5 | 6,232.6 | | Mar-00 | 10,921.9 | 4,572.8 | 1,498.6 | 20,337.3 | 6,540.2 | | Apr-00 | 10,733.9 | 3,860.7 | 1,452.4 | 17,973.7 | 6,327.4 | | May-00 | 10,522.3 | 3,400.9 | 1,420.6 | 16,332.5 | 6,359.3 | | Jun-00 | 10,447.9 | 3,966.1 | 1,454.6 | 17,411.1 | 6,312.7 | | Jul-00 | 10,522.0 | 3,767.0 | 1,430.8 | 15,727.5 | 6,365.3 | | Aug-00 | 11,215.1 | 4,206.4 | 1,517.7 | 16,861.3 | 6,672.7 | | Sep-00 | 10,650.9 | 3,672.8 | 1,436.5 | 15,747.3 | 6,294.2 | | Oct-00 | 10,971.1 | 3,369.6 | 1,429.4 | 14,539.6 | 6,438.4 | | Nov-00 | 10,414.5 | 2,597.9 | 1,315.0 | 14,648.5 | 6,142.2 | | Dec-00 | 10,788.0 | 2,470.5 | 1,320.3 | 13,785.7 | 6,222.5 | | Jan-01 | 10,887.4 | 2,772.7 | 1,366.0 | 13,843.6 | 6,297.5 | | Feb-01 | 10,495.3 | 2,151.8 | 1,239.9 | 12,883.5 | 5,917.9 | | Mar-01 | 9,878.8 | 1,840.3 | 1,160.3 | 12,999.7 | 5,633.7 | | Apr-01 | 10,735.0 | 2,116.2 | 1,249.5 | 13,934.3 | 5,966.9 | | May-01 | 10,911.9 | 2,110.5 | 1,255.8 | 13,262.1 | 5,796.1 | | Jun-01 | 10,502.4 | 2,160.5 | 1,224.4 | 12,969.1 | 5,642.5 | | Jul-01 | 10,522.8 | 2,027.1 | 1,211.2 | 11,860.8 | 5,529.1 | | Aug-01 | 9,949.8 | 1,805.4 | 1,133.6 | 10,713.5 | 5,345.0 | | Sep-01 | 8,847.6 | 1,498.8 | 1,040.9 | 9,774.7 | 4,903.4 | | Oct-01 | 9,075.1 | 1,690.2 | 1,059.8 | 10,366.3 | 5,039.7 | | Nov-01 | 9,851.6 | 1,930.6 | 1,139.5 | 10,697.4 | 5,203.6 | | Dec-01 | 10,021.6 | 1,950.4 | 1,148.1 | 10,542.6 | 5,217.4 | | Jan-02 | 9,920.0 | 1,934.0 | 1,130.2 | 9,997.8 | 5,164.8 | | Feb-02 | 10,106.1 | 1,731.5 | 1,106.7 | 10,587.8 | 5,101.0 | | Mar-02 | 10,403.9 | 1,845.4 | 1,147.4 | 11,024.9 | 5,271.8 | | Apr-02 | 9,946.2 | 1,688.2 | 1,076.9 | 11,492.5 | 5,165.6 | | May-02 | 9,925.3 | 1,615.7 | 1,067.1 | 11,763.7 | 5,085.1 | | Jun-02 | 9,243.3 | 1,463.2 | 989.8 | 10,621.8 | 4,656.4 | | Jul-02 | 8,736.6 | 1,328.3 | 911.6 | 9,877.9 | 4,246.2 | | Aug-02 | 8,663.5 | 1,314.9 | 916.1 | 9,619.3 | 4,227.3 | | Sep-02 | 7,591.9 | 1,172.1 | 815.3 | 9,383.3 | 3,721.8 | | Oct-02 | 8,397.0 | 1,329.8 | 885.8 | 8,640.5 | 4,039.7 | | Nov-02 | 8,896.1 | 1,478.8 | 936.3 | 9,215.6 | 4,169.4 | | Dec-02 | 8,341.6 | 1,335.5 | 879.8 | 8,579.0 | 3,940.4 | | Jan-03 | 8,053.8 | 1,320.9 | 855.7 | 8,339.9 | 3,567.4 | | Feb-03 | 7,891.1 | 1,337.5 | 841.2 | 8,363.0 | 3,655.6 | | Mar-03 | 7,992.1 | 1,341.2 | 848.2 | 7,972.7 | 3,613.3 | | Apr-03 | 8,480.1 | 1,464.3 | 916.9 | 7,831.4 | 3,926.0 | | May-03 | 8,850.3 | 1,595.9 | 963.6 | 8,424.5 | 4,048.1 | | Jun-03 | 8,985.4 | 1,622.8 | 974.5 | 9,083.1 | 4,031.2 | | Jul-03 | 9,233.8 | 1,735.0 | 990.3 | 9,563.2 | 4,157.0 | | Aug-03 | 9,415.8 | 1,810.5 | 1,008.0 | 10,343.6 | 4,161.1 | | Sep-03 | 9,275.1 | 1,786.9 | 996.0 | 10,219.1 | 4,091.3 | | Oct-03 | 9,801.1 | 1,932.2 | 1,050.7 | 10,559.6 | 4,287.6 | | Nov-03 | 9,782.5 | 1,960.3 | 1,058.2 | 10,100.6 | 4,342.6 | | Dec-03 | 10,453.9 | 2,003.4 | 1,111.9 | 10,676.6 | 4,476.9 | | Jan-04 | 10,488.1 | 2,066.2 | 1,131.1 | 10,783.6 | 4,390.7 | | Feb-04 | 10,583.9 | 2,029.8 | 1,144.9 | 11,041.9 | 4,492.2 | | Mar-04 | 10,357.7 | 1,994.2 | 1,126.2 | 11,715.4 | 4,385.7 | | Apr-04 | 10,225.6 | 1,920.2 | 1,107.3 | 11,761.8 | 4,489.7 | | May-04 | 10,188.5 | 1,986.7 | 1,120.7 | 11,236.4 | 4,430.7 | | Jun-04 | 10,435.5 | 2,047.8 | 1,140.8 | 11,858.9 | 4,464.1 | | Jul-04 | 10,139.7 | 1,887.4 | 1,101.7 | 11,325.8 | 4,413.1 | | Aug-04 | 10,173.9 | 1,838.1 | 1,104.2 | 11,081.8 | 4,459.3 | | Sep-04 | 10,080.3 | 1,896.8 | 1,114.6 | 10,823.6 | 4,570.8 | | Oct-04 | 10,027.5 | 1,975.0 | 1,130.2 | 10,771.4 | 4,624.2 | | Nov-04 | 10,428.0 | 2,096.8 | 1,173.8 | 10,899.3 | 4,703.2 | | Dec-04 | 10,783.0 | 2,175.4 | 1,211.9 | 11,488.8 | 4,814.3 | | Jan-05 | 10,489.9 | 2,062.4 | 1,181.3 | 11,387.6 | 4,852.3 | | Feb-05 | 10,766.2 | 2,051.7 | 1,203.6 | 11,740.6 | 4,968.5 | | Mar-05 | 10,503.8 | 1,999.2 | 1,180.6 | 11,669.0 | 4,894.4 | | Apr-05 | 10,192.5 | 1,921.7 | 1,156.9 | 11,008.9 | 4,801.7 | | May-05 | 10,467.5 | 2,068.2 | 1,191.5 | 11,276.6 | 4,964.0 | | Jun-05 | 10,275.0 | 2,057.0 | 1,191.3 | 11,584.0 | 5,113.2 | | Jul-05 | 10,640.9 | 2,184.8 | 1,234.2 | 11,899.6 | 5,282.3 | | Aug-05 | 10,481.6 | 2,152.1 | 1,220.3 | 12,413.6 | 5,296.9 | | Sep-05 | 10,568.7 | 2,151.7 | 1,228.8 | 13,574.3 | 5,477.7 | | Oct-05 | 10,440.1 | 2,120.3 | 1,207.0 | 13,606.5 | 5,317.3 | | Nov-05 | 10,805.9 | 2,232.8 | 1,249.5 | 14,872.2 | 5,423.2 | | Dec-05 | 10,717.5 | 2,205.3 | 1,248.3 | 16,111.4 | 5,618.8 | | Jan-06 | 10,864.9 | 2,305.8 | 1,280.1 | 16,649.8 | 5,760.3 | | Feb-06 | 10,993.4 | 2,281.4 | 1,280.7 | 16,205.4 | 5,791.5 | | Mar-06 | 11,109.3 | 2,339.8 | 1,294.8 | 17,059.7 | 5,964.6 | | Apr-06 | 11,367.1 | 2,322.6 | 1,310.6 | 16,906.2 | 6,023.1 | | May-06 | 11,168.3 | 2,178.9 | 1,270.1 | 15,467.3 | 5,723.8 | | Jun-06 | 11,150.2 | 2,172.1 | 1,270.2 | 15,505.2 | 5,833.4 | | Jul-06 | 11,185.7 | 2,091.5 | 1,276.7 | 15,456.8 | 5,928.3 | | Aug-06 | 11,381.2 | 2,183.8 | 1,303.8 | 16,140.8 | 5,906.1 | | Sep-06 | 11,679.1 | 2,258.4 | 1,335.8 | 16,127.6 | 5,960.8 | | Oct-06 | 12,080.7 | 2,366.7 | 1,377.9 | 16,399.4 | 6,129.2 | | Nov-06 | 12,221.9 | 2,431.8 | 1,400.6 | 16,274.3 | 6,048.8 | | Dec-06 | 12,463.2 | 2,415.3 | 1,418.3 | 17,225.8 | 6,220.8 | | Jan-07 | 12,621.7 | 2,463.9 | 1,438.2 | 17,383.4 | 6,203.1 | | Feb-07 | 12,268.6 | 2,416.1 | 1,406.8 | 17,604.1 | 6,171.5 | | Mar-07 | 12,354.4 | 2,421.6 | 1,420.9 | 17,287.7 | 6,308.0 | | Apr-07 | 13,062.9 | 2,525.1 | 1,482.4 | 17,400.4 | 6,449.2 | | May-07 | 13,507.3 | 2,604.5 | 1,530.6 | 17,875.8 | 6,621.4 | | Jun-07 | 13,408.6 | 2,603.2 | 1,503.3 | 18,138.4 | 6,607.9 | | Jul-07 | 13,212.0 | 2,546.3 | 1,455.3 | 17,248.9 | 6,360.1 | | Aug-07 | 13,357.7 | 2,596.4 | 1,474.0 | 16,569.1 | 6,303.3 | | Sep-07 | 13,895.6 | 2,701.5 | 1,526.7 | 16,785.7 | 6,466.8 | | Oct-07 | 13,930.0 | 2,859.1 | 1,549.4 | 16,737.6 | 6,721.6 | | Nov-07 | 13,371.7 | 2,661.0 | 1,481.1 | 15,680.7 | 6,432.5 | | Dec-07 | 13,264.8 | 2,652.3 | 1,468.4 | 15,307.8 | 6,456.9 | | Jan-08 | 12,650.4 | 2,389.9 | 1,378.6 | 13,492.5 | 5,789.8 | | Feb-08 | 12,266.4 | 2,271.5 | 1,330.6 | 13,603.0 | 5,884.3 | | Mar-08 | 12,262.9 | 2,279.1 | 1,322.7 | 12,525.5 | 5,702.1 | | Apr-08 | 12,820.1 | 2,412.8 | 1,385.6 | 13,845.0 | 6,087.3 | | May-08 | 12,638.3 | 2,522.7 | 1,400.4 | 14,338.5 | 6,053.5 | | Jun-08 | 11,350.0 | 2,293.0 | 1,280.0 | 13,481.4 | 5,625.9 | | Jul-08 | 11,378.0 | 2,325.6 | 1,267.4 | 13,376.8 | 5,411.9 | | Aug-08 | 11,543.6 | 2,367.5 | 1,282.8 | 13,072.9 | 5,636.6 | | Sep-08 | 10,850.7 | 2,091.9 | 1,164.7 | 11,259.9 | 4,902.5 | | Oct-08 | 9,336.9 | 1,721.0 | 968.8 | 8,577.0 | 4,377.3 | | Nov-08 | 8,829.0 | 1,535.6 | 896.2 | 8,512.3 | 4,288.0 | | Dec-08 | 8,776.4 | 1,577.0 | 903.2 | 8,859.6 | 4,434.2 | | Jan-09 | 8,000.9 | 1,476.4 | 825.9 | 7,994.1 | 4,149.6 | | Feb-09 | 7,062.9 | 1,377.8 | 735.1 | 7,568.4 | 3,830.1 | | Mar-09 | 7,608.9 | 1,528.6 | 797.9 | 8,109.5 | 3,926.1 | | Apr-04 | 2,489,849,093.0 | 138,560,121.0 | 62,523,526.0 | 304,636,064.0 | 34,905,713.0 | | May-04 | 2,558,885,549.0 | 155,782,518.0 | 64,569,752.0 | 306,099,821.0 | 36,022,341.0 | | Jun-04 | 2,662,350,446.0 | 144,306,175.0 | 62,579,618.0 | 325,306,422.0 | 41,774,482.0 | | Jul-04 | 2,633,782,513.0 | 155,035,699.0 | 67,425,136.0 | 341,599,064.0 | 40,590,260.0 | | Aug-04 | 2,574,706,265.0 | 165,922,400.0 | 66,715,416.0 | 341,618,849.0 | 40,922,096.0 | | Sep-04 | 2,698,092,522.0 | 147,916,207.0 | 66,495,152.0 | 332,199,323.0 | 42,566,437.0 | | Oct-04 | 2,566,573,556.0 | 143,411,793.0 | 61,859,330.0 | 313,237,628.0 | 35,184,366.0 | | Nov-04 | 2,888,630,326.0 | 151,443,033.0 | 66,302,663.0 | 340,504,356.0 | 37,744,557.0 | | Dec-04 | 2,932,131,751.0 | 153,407,696.0 | 78,698,941.0 | 346,892,044.0 | 39,461,642.0 | | Jan-05 | 2,570,833,538.0 | 134,653,119.0 | 68,294,830.0 | 302,439,841.0 | 36,527,020.0 | | Feb-05 | 2,678,602,629.0 | 156,956,574.0 | 71,028,252.0 | 322,566,209.0 | 38,154,514.0 | | Mar-05 | 2,766,912,449.0 | 160,016,605.0 | 71,522,543.0 | 336,214,579.0 | 38,241,646.0 | | Apr-05 | 2,768,471,382.0 | 163,857,979.0 | 70,367,692.0 | 332,716,362.0 | 38,718,510.0 | | May-05 | 2,865,382,882.0 | 162,045,318.0 | 75,807,123.0 | 351,275,742.0 | 44,282,286.0 | | Jun-05 | 2,826,097,513.0 | 158,960,403.0 | 74,356,884.0 | 358,333,104.0 | 42,334,874.0 | | Jul-05 | 2,924,389,943.0 | 161,886,323.0 | 72,558,877.0 | 366,673,855.0 | 43,632,308.0 | | Aug-05 | 2,888,636,612.0 | 167,542,045.0 | 74,749,278.0 | 377,649,713.0 | 46,637,959.0 | | Sep-05 | 2,887,542,100.0 | 162,938,728.0 | 70,996,859.0 | 363,090,141.0 | 42,544,582.0 | | Oct-05 | 2,844,912,010.0 | 162,516,296.0 | 68,974,375.0 | 336,773,218.0 | 40,377,136.0 | | Nov-05 | 3,082,146,749.0 | 167,279,529.0 | 72,536,293.0 | 337,731,879.0 | 38,001,176.0 | | Dec-05 | 3,174,445,987.0 | 179,469,643.0 | 88,689,595.0 | 362,374,278.0 | 42,550,389.0 | | Jan-06 | 2,790,335,167.0 | 150,215,548.0 | 79,112,059.0 | 317,517,755.0 | 39,415,040.0 | | Feb-06 | 2,932,044,031.0 | 177,181,846.0 | 78,450,870.0 | 333,604,665.0 | 36,609,610.0 | | Mar-06 | 2,942,522,131.0 | 177,341,575.0 | 79,232,489.0 | 348,144,906.0 | 40,778,470.0 | | Apr-06 | 2,980,054,052.0 | 181,106,880.0 | 77,861,251.0 | 349,855,314.0 | 43,654,695.0 | | May-06 | 3,061,996,746.0 | 189,259,066.0 | 78,199,225.0 | 379,702,939.0 | 46,949,528.0 | | Jun-06 | 3,024,620,374.0 | 192,025,583.0 | 77,698,378.0 | 369,223,495.0 | 41,741,227.0 | | Jul-06 | 3,072,935,782.0 | 195,607,022.0 | 77,510,848.0 | 377,313,962.0 | 45,215,113.0 | | Aug-06 | 3,111,323,893.0 | 193,851,750.0 | 79,587,885.0 | 388,409,947.0 | 48,404,452.0 | | Sep-06 | 2,988,935,186.0 | 181,422,230.0 | 79,878,347.0 | 372,758,798.0 | 41,669,413.0 | | Oct-06 | 2,921,257,577.0 | 176,910,911.0 | 75,068,361.0 | 351,533,333.0 | 41,158,239.0 | | Nov-06 | 3,238,420,658.0 | 167,291,567.0 | 82,554,537.0 | 350,093,195.0 | 40,219,147.0 | | Dec-06 | 3,312,023,850.0 | 184,473,453.0 | 96,022,034.0 | 371,597,281.0 | 47,731,462.0 | | Jan-07 | 2,818,583,364.0 | 152,702,361.0 | 90,873,280.0 | 297,527,963.0 | 42,712,473.0 | | Feb-07 | 3,062,256,550.0 | 158,760,475.0 | 100,373,632.0 | 325,560,050.0 | 44,566,549.0 | | Mar-07 | 3,115,177,155.0 | 172,012,646.0 | 95,236,138.0 | 327,517,297.0 | 48,089,060.0 | | Apr-07 | 2,956,955,887.0 | 167,442,883.0 | 86,001,178.0 | 328,042,453.0 | 46,111,417.0 | | May-07 | 3,171,753,420.0 | 184,722,053.0 | 88,550,244.0 | 347,351,211.0 | 54,403,227.0 | | Jun-07 | 2,850,685,986.0 | 173,788,778.0 | 75,951,480.0 | 383,004,603.0 | 43,022,648.0 | | Jul-07 | 3,389,362,379.0 | 177,287,970.0 | 74,980,836.0 | 402,223,936.0 | 47,703,993.0 | | Aug-07 | 2,848,518,496.0 | 174,955,345.0 | 75,753,139.0 | 383,446,337.0 | 47,567,603.0 | | Sep-07 | 2,744,276,269.0 | 166,746,794.0 | 75,320,518.0 | 372,755,950.0 | 42,670,739.0 | | Oct-07 | 2,740,547,884.0 | 170,367,061.0 | 72,902,869.0 | 365,572,075.0 | 40,335,721.0 | | Nov-07 | 3,014,430,425.0 | 163,441,705.0 | 74,019,099.0 | 352,873,368.0 | 42,171,227.0 | | Dec-07 | 2,995,803,182.0 | 155,904,660.0 | 85,178,115.0 | 388,430,311.0 | 43,213,097.0 | | Jan-08 | 2,387,719,752.0 | 145,781,928.0 | 71,796,694.0 | 329,457,777.0 | 39,694,709.0 | | Feb-08 | 2,841,234,681.0 | 163,340,900.0 | 80,969,886.0 | 364,523,079.0 | 41,627,830.0 | | Mar-08 | 2,614,939,564.0 | 155,832,621.0 | 71,114,026.0 | 348,231,083.0 | 41,015,990.0 | | Apr-08 | 2,856,752,957.0 | 164,576,733.0 | 74,359,126.0 | 376,891,307.0 | 23,524,815.0 | | May-08 | 2,916,078,103.0 | 172,526,028.0 | 81,124,496.0 | 384,056,834.0 | 28,084,646.0 | | Jun-08 | 2,852,474,763.0 | 178,308,519.0 | 80,984,971.0 | 371,982,991.0 | 28,620,583.0 | | Jul-08 | 2,994,583,712.0 | 173,432,984.0 | 86,785,513.0 | 402,663,939.0 | 26,695,702.0 |
|
| Download |
 |
This data is available for download in a plain-text, Comma Seperated Value format.
Right-click on the link below and choose "Save Target As..." or "Save Link As..."
Download This Data
|
|
| Source |
|
Dow Jones Industrial Average: Dow Jones, Inc.
NASDAQ Composite Index: NASDAQ
Standard and Poor's 500 Index: Standard and Poor's
Nikkei 225 Index: Nikkei, Bank of Japan
FTSE 100 Index: Financial Times
|
|
|
|
