New York Composite (IX: NYA )

15,346.53 USD -205.05 (-1.32%)
Last Price Updated: 4:05 PM EDT, Mar 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 13417 13443 13320 13368 0 -7.55(-0.06%)
Jan 30, 2018 13441 13447 13369 13376 0 -149.14(-1.10%)
Jan 29, 2018 13593 13606 13521 13525 0 -112.37(-0.82%)
Jan 26, 2018 13547 13637 13539 13637 0 +124.36(+0.92%)
Jan 25, 2018 13549 13556 13480 13513 0 +5.00(+0.04%)
Jan 24, 2018 13520 13556 13453 13508 0 +33.55(+0.25%)
Jan 23, 2018 13482 13435 13474 0 +3.74(+0.03%)
Jan 22, 2018 13388 13470 13381 13470 0 +85.91(+0.64%)
Jan 19, 2018 13343 13384 13332 13384 0 +68.55(+0.51%)
Jan 18, 2018 13342 13353 13300 13316 0 -36.48(-0.27%)
Jan 17, 2018 13282 13377 13255 13352 0 +105.53(+0.80%)
Jan 16, 2018 13344 13372 13215 13247 0 -47.48(-0.36%)
Jan 12, 2018 13294 13294 13294 0 +83.57(+0.63%)
Jan 11, 2018 13107 13211 13107 13211 0 +104.17(+0.79%)
Jan 10, 2018 13131 13107 0 -14.24(-0.11%)
Jan 09, 2018 13124 13157 13111 13121 0 +6.49(+0.05%)
Jan 08, 2018 13097 13117 13065 13114 0 +11.12(+0.08%)
Jan 05, 2018 13066 13105 13039 13103 0 +74.77(+0.57%)
Jan 04, 2018 13000 13045 13000 13028 0 +71.18(+0.55%)
Jan 03, 2018 12911 12963 12907 12957 0 +54.55(+0.42%)
Jan 02, 2018 12861 12903 12856 12903 0 +93.88(+0.73%)
Dec 29, 2017 12809 12809 12809 0 -44.25(-0.34%)
Dec 28, 2017 12840 12854 12824 12853 0 +31.11(+0.24%)
Dec 27, 2017 12809 12835 12809 12822 0 +13.08(+0.10%)
Dec 26, 2017 12794 12820 12794 12809 0 +11.46(+0.09%)
Dec 22, 2017 12797 12797 12797 0 -2.77(-0.02%)
Dec 21, 2017 12771 12825 12771 12800 0 +52.66(+0.41%)
Dec 20, 2017 12783 12792 12742 12748 0 +0.01(+0.00%)
Dec 19, 2017 12803 12807 12751 12748 0 -38.28(-0.30%)
Dec 18, 2017 12761 12812 12761 12786 0 +86.14(+0.68%)
Dec 15, 2017 12650 12724 12650 12700 0 +70.61(+0.56%)
Dec 14, 2017 12707 12714 12629 12629 0 -70.41(-0.55%)
Dec 13, 2017 12709 12740 12699 12699 0 +1.70(+0.01%)
Dec 12, 2017 12681 12717 12675 12698 0 +29.57(+0.23%)
Dec 11, 2017 12643 12643 12668 0 +25.15(+0.20%)
Dec 08, 2017 12605 12643 12588 12643 0 +74.08(+0.59%)
Dec 07, 2017 12518 12581 12512 12569 0 +36.55(+0.29%)
Dec 06, 2017 12550 12566 12524 12532 0 -34.73(-0.28%)
Dec 05, 2017 12636 12640 12559 12567 0 -67.73(-0.54%)
Dec 04, 2017 12686 12705 12633 12635 0 +20.33(+0.16%)
Dec 01, 2017 12637 12649 12464 12615 0 -13.23(-0.10%)
Nov 30, 2017 12596 12674 12585 12628 0 +66.48(+0.53%)
Nov 29, 2017 12530 12580 12530 12561 0 +41.09(+0.33%)
Nov 28, 2017 12412 12524 12410 12520 0 +129.45(+1.04%)
Nov 27, 2017 12421 12427 12390 12391 0 -31.15(-0.25%)
Nov 24, 2017 12424 12432 12419 12422 0 +31.10(+0.25%)
Nov 22, 2017 12391 12391 12391 0 +4.95(+0.04%)
Nov 21, 2017 12353 12397 12353 12386 0 +65.11(+0.53%)
Nov 20, 2017 12307 12331 12295 12321 0 +17.88(+0.15%)
Nov 17, 2017 12281 12315 12277 12303 0 -0.39(-0.00%)
Nov 16, 2017 12259 12322 12259 12303 0 +82.94(+0.68%)
Nov 15, 2017 12222 12251 12179 12220 0 -59.77(-0.49%)
Nov 14, 2017 12317 12317 12238 12280 0 -36.71(-0.30%)
Nov 13, 2017 12281 12328 12272 12317 0 -5.78(-0.05%)
Nov 10, 2017 12324 12332 12304 12323 0 -17.06(-0.14%)
Nov 09, 2017 12326 12351 12268 12340 0 -45.05(-0.36%)
Nov 08, 2017 12361 12391 12344 12385 0 +13.46(+0.11%)
Nov 07, 2017 12399 12416 12345 12371 0 -29.68(-0.24%)
Nov 06, 2017 12373 12411 12366 12401 0 +27.87(+0.23%)
Nov 03, 2017 12361 12376 12341 12373 0 +0.10(+0.00%)
Nov 02, 2017 12359 12377 12317 12373 0 +10.08(+0.08%)
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.