New York Composite (IX: NYA )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	9439	9633	9439	9633	0	+234.91(+2.50%)
Jan 28, 2016	9375	9463	9330	9398	0	+24.01(+0.26%)
Jan 27, 2016	9404	9523	9321	9374	0	-55.33(-0.59%)
Jan 26, 2016	9295	9437	9295	9429	0	+166.12(+1.79%)
Jan 25, 2016	9394	9394	9259	9263	0	-163.92(-1.74%)
Jan 22, 2016	9343	9438	9343	9427	0	+200.34(+2.17%)
Jan 21, 2016	9164	9312	9102	9227	0	+69.73(+0.76%)
Jan 20, 2016	9215	9234	8938	9157	0	-144.90(-1.56%)
Jan 19, 2016	9379	9406	9227	9302	0	+2.12(+0.02%)
Jan 15, 2016	9388	9300	9300	9300	1,173,492,704	-216.93(-2.28%)
Jan 14, 2016	9405	9568	9332	9517	0	+142.32(+1.52%)
Jan 13, 2016	9619	9644	9349	9374	0	-202.29(-2.11%)
Jan 12, 2016	9591	9631	9461	9577	0	+48.86(+0.51%)
Jan 11, 2016	9575	9599	9436	9528	0	-1.11(-0.01%)
Jan 08, 2016	9693	9726	9513	9529	0	-121.65(-1.26%)
Jan 07, 2016	9751	9791	9627	9650	0	-217.84(-2.21%)
Jan 06, 2016	9907	9926	9821	9868	0	-159.80(-1.59%)
Jan 05, 2016	10007	10040	9960	10028	0	+26.50(+0.26%)
Jan 04, 2016	10020	10020	9891	10002	0	-141.86(-1.40%)
Dec 31, 2015	10186	10143	10143	10143	2,655,330,000	-82.41(-0.81%)
Dec 30, 2015	10278	10284	10219	10226	0	-80.77(-0.78%)
Dec 29, 2015	10270	10318	10270	10307	0	+89.20(+0.87%)
Dec 28, 2015	10226	10226	10169	10217	0	-41.15(-0.40%)
Dec 24, 2015	10266	10259	10259	10259	1,411,860,000	-17.73(-0.17%)
Dec 23, 2015	10181	10278	10181	10276	0	+163.88(+1.62%)
Dec 22, 2015	10052	10133	10016	10112	0	+89.37(+0.89%)
Dec 21, 2015	10017	10054	9961	10023	0	+55.38(+0.56%)
Dec 18, 2015	10073	10073	9967	9968	0	-144.99(-1.43%)
Dec 17, 2015	10268	10268	10113	10113	0	-155.20(-1.51%)
Dec 16, 2015	10165	10282	10140	10268	0	+156.89(+1.55%)
Dec 15, 2015	10057	10149	10057	10111	0	+124.18(+1.24%)
Dec 14, 2015	9978	10014	9880	9987	317,472,704	+10.11(+0.10%)
Dec 11, 2015	10074	10075	9957	9977	0	-195.39(-1.92%)
Dec 10, 2015	10165	10243	10156	10172	0	+9.68(+0.10%)
Dec 09, 2015	10191	10317	10116	10162	0	-36.01(-0.35%)
Dec 08, 2015	10214	10255	10158	10198	0	-106.16(-1.03%)
Dec 07, 2015	10409	10409	10264	10305	0	-104.33(-1.00%)
Dec 04, 2015	10266	10418	10265	10409	0	+151.48(+1.48%)
Dec 03, 2015	10416	10423	10227	10257	0	-131.82(-1.27%)
Dec 02, 2015	10501	10511	10376	10389	0	-130.39(-1.24%)
Dec 01, 2015	10447	10524	10447	10520	0	+110.01(+1.06%)
Nov 30, 2015	10455	10460	10409	10410	0	-40.95(-0.39%)
Nov 27, 2015	10443	10464	10426	10451	0	+0.17(+0.00%)
Nov 25, 2015	10450	10450	10450	10450	2,852,940,000	+0.64(+0.01%)
Nov 24, 2015	10379	10473	10358	10450	0	+28.31(+0.27%)
Nov 23, 2015	10434	10470	10402	10421	3,587,980,000	-22.79(-0.22%)
Nov 20, 2015	10460	10499	10430	10444	0	+12.74(+0.12%)
Nov 19, 2015	10426	10455	10416	10431	0	+1.86(+0.02%)
Nov 18, 2015	10285	10436	10285	10430	0	+143.84(+1.40%)
Nov 17, 2015	10320	10368	10267	10286	0	-13.64(-0.13%)
Nov 16, 2015	10143	10299	10142	10299	0	+144.33(+1.42%)
Nov 13, 2015	10207	10229	10146	10155	0	-80.88(-0.79%)
Nov 12, 2015	10335	10343	10235	10236	0	-163.95(-1.58%)
Nov 11, 2015	10454	10460	10397	10400	0	-32.45(-0.31%)
Nov 10, 2015	10389	10440	10371	10432	0	+17.16(+0.16%)
Nov 09, 2015	10487	10488	10381	10415	0	-98.17(-0.93%)
Nov 06, 2015	10526	10531	10442	10513	0	-35.00(-0.33%)
Nov 05, 2015	10564	10588	10501	10548	0	-15.60(-0.15%)
Nov 04, 2015	10630	10639	10536	10564	0	-45.96(-0.43%)
Nov 03, 2015	10556	10642	10542	10610	0	+30.05(+0.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.