2010 US Stocks

Specifications

Description

US stocks clocked in a total return of 17.9 percent, as measured by the Wilshire 5000 index, the broadest measure of US stocks. Having an edge in capturing the total returns of the US Stock Market came from owning index funds such as the Vanguard Total US Stock Market Fund (VTSAX), which turned in a 17.3 percent return. This fund bested 88% of US stock funds in 2010, and 73 percent of US stock funds over a ten year period. By contrast, the S&P 500 total return was only 15.1 percent. The S&P 500 comprises about 75 percent of the US stock market, so the fact that the broader market bested the S&P 500 by 2.9 percentage points illustrates the relative strength of mid and small cap stocks this year. The 15.1 percent total return for the S&P 500 is comprised of 12.8 percentage points from price appreciation, and 2.3 percentage points from dividends and reinvestment of those dividends.

$75.00 Digital Delivery

Test-Drive Our Data Before Purchase

2010 US Stocks Sample File

Id Date Symbol Open High Low Close Volume
3621215438 2010-01-04 04:15:00-05:00 AAPL 211.98 211.98 211.98 211.98 100
3621215439 2010-01-04 04:37:00-05:00 AAPL 212.48 212.48 212.48 212.48 100
3621215440 2010-01-04 04:46:00-05:00 AAPL 212.48 212.48 212.48 212.48 100
3621215441 2010-01-04 05:06:00-05:00 AAPL 212.66 212.66 212.66 212.66 100
3621215442 2010-01-04 05:12:00-05:00 AAPL 212.67 212.67 212.67 212.67 100
3621215443 2010-01-04 05:16:00-05:00 AAPL 212.8 212.8 212.8 212.8 100
3621215444 2010-01-04 05:46:00-05:00 AAPL 212.58 212.58 212.58 212.58 100
3621215445 2010-01-04 06:01:00-05:00 AAPL 212.7 212.7 212.7 212.7 100
3621215446 2010-01-04 07:00:00-05:00 AAPL 212.29 212.29 212.29 212.29 100
3621215447 2010-01-04 07:02:00-05:00 AAPL 212.88 212.99 212.99 212.88 809
3621215448 2010-01-04 07:06:00-05:00 AAPL 212.98 212.99 212.99 212.98 400
3621215449 2010-01-04 07:07:00-05:00 AAPL 213.0 213.0 213.0 213.0 480
3621215450 2010-01-04 07:09:00-05:00 AAPL 213.37 213.0 213.37 213.0 600
3621215451 2010-01-04 07:17:00-05:00 AAPL 213.0 213.0 213.0 213.0 256
3621215452 2010-01-04 07:26:00-05:00 AAPL 212.8 212.8 212.8 212.8 1000
3621215453 2010-01-04 07:27:00-05:00 AAPL 212.65 212.84 212.84 212.62 2900
3621215454 2010-01-04 07:31:00-05:00 AAPL 212.66 212.66 212.66 212.66 200
3621215455 2010-01-04 07:32:00-05:00 AAPL 212.66 212.86 212.86 212.66 1250
3621215456 2010-01-04 07:33:00-05:00 AAPL 212.8 212.8 212.8 212.8 900
3621215457 2010-01-04 07:34:00-05:00 AAPL 212.8 212.8 212.8 212.8 1000
3621215458 2010-01-04 07:35:00-05:00 AAPL 212.9 212.9 212.9 212.9 288
3621215459 2010-01-04 07:36:00-05:00 AAPL 212.94 212.94 212.94 212.94 200
3621215460 2010-01-04 07:39:00-05:00 AAPL 212.8 212.8 212.8 212.8 917
3621215461 2010-01-04 07:42:00-05:00 AAPL 212.81 212.85 212.85 212.81 800
3621215462 2010-01-04 07:43:00-05:00 AAPL 212.81 212.81 212.81 212.81 200
3621215463 2010-01-04 07:46:00-05:00 AAPL 212.85 212.85 212.85 212.85 300
3621215464 2010-01-04 07:49:00-05:00 AAPL 212.9 212.9 212.9 212.89 1440
3621215465 2010-01-04 07:50:00-05:00 AAPL 212.9 212.9 212.9 212.9 1000
3621215466 2010-01-04 07:51:00-05:00 AAPL 212.9 212.9 212.9 212.9 100
3621215467 2010-01-04 07:52:00-05:00 AAPL 212.9 212.9 212.9 212.9 200
3621215468 2010-01-04 07:53:00-05:00 AAPL 212.94 212.95 212.95 212.94 650
3621215469 2010-01-04 07:54:00-05:00 AAPL 212.95 212.97 212.99 212.95 1700
3621215470 2010-01-04 07:55:00-05:00 AAPL 212.96 213.0 213.0 212.95 2114
3621215471 2010-01-04 07:57:00-05:00 AAPL 213.0 213.0 213.0 213.0 300
3621215472 2010-01-04 08:00:00-05:00 AAPL 212.95 212.87 213.09 212.87 48877
3621215473 2010-01-04 08:01:00-05:00 AAPL 212.9 212.95 213.0 212.85 7416
3621215474 2010-01-04 08:02:00-05:00 AAPL 212.92 212.96 212.97 212.87 1906
3621215475 2010-01-04 08:03:00-05:00 AAPL 212.87 212.88 212.88 212.8 3928
3621215476 2010-01-04 08:04:00-05:00 AAPL 212.9 212.86 212.9 212.8 1132
3621215477 2010-01-04 08:05:00-05:00 AAPL 212.85 212.8 212.9 212.8 2343
3621215478 2010-01-04 08:06:00-05:00 AAPL 212.85 212.7 212.85 212.7 2764
3621215479 2010-01-04 08:07:00-05:00 AAPL 212.7 212.86 213.0 212.7 7752
3621215480 2010-01-04 08:08:00-05:00 AAPL 212.85 212.88 212.9 212.85 5450
3621215481 2010-01-04 08:09:00-05:00 AAPL 212.85 212.85 212.85 212.85 150
3621215482 2010-01-04 08:10:00-05:00 AAPL 212.85 212.87 212.87 212.85 1400
3621215483 2010-01-04 08:11:00-05:00 AAPL 212.88 212.89 212.89 212.85 2586
3621215484 2010-01-04 08:12:00-05:00 AAPL 212.85 212.8 212.88 212.75 1490
3621215485 2010-01-04 08:13:00-05:00 AAPL 212.88 212.8 212.88 212.8 250
3621215486 2010-01-04 08:14:00-05:00 AAPL 212.85 212.75 212.85 212.75 1200
3621215487 2010-01-04 08:15:00-05:00 AAPL 212.76 212.69 212.79 212.69 1650
3621215488 2010-01-04 08:16:00-05:00 AAPL 212.7 212.77 212.78 212.7 2500
3621215489 2010-01-04 08:17:00-05:00 AAPL 212.77 212.74 212.77 212.7 1150
3621215490 2010-01-04 08:18:00-05:00 AAPL 212.66 212.72 212.75 212.66 1550
3621215491 2010-01-04 08:19:00-05:00 AAPL 212.77 212.75 212.78 212.68 1100
3621215492 2010-01-04 08:20:00-05:00 AAPL 212.69 212.75 212.75 212.69 300
3621215493 2010-01-04 08:21:00-05:00 AAPL 212.75 212.66 212.75 212.66 831
3621215494 2010-01-04 08:22:00-05:00 AAPL 212.65 212.7 212.7 212.65