New York Composite (IX: NYA )

15,288.38 USD UNCHANGED
Streaming Delayed Price Updated: 4:05 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

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.