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 (%)
Mar 31, 2014 10484 10535 10484 10528 0 +92.90(+0.89%)
Mar 28, 2014 10398 10473 10398 10435 0 +61.43(+0.59%)
Mar 27, 2014 10361 10396 10331 10373 0 +14.08(+0.14%)
Mar 26, 2014 10417 10471 10359 10359 0 -57.70(-0.55%)
Mar 25, 2014 10398 10437 10370 10417 0 +55.00(+0.53%)
Mar 24, 2014 10401 10441 10319 10362 0 -30.16(-0.29%)
Mar 21, 2014 10457 10482 10382 10392 0 -8.47(-0.08%)
Mar 20, 2014 10338 10409 10305 10401 0 +41.19(+0.40%)
Mar 19, 2014 10441 10443 10306 10359 0 -81.97(-0.79%)
Mar 18, 2014 10385 10450 10385 10441 0 +64.46(+0.62%)
Mar 17, 2014 10327 10399 10327 10377 0 +91.93(+0.89%)
Mar 14, 2014 10282 10334 10272 10285 0 -12.66(-0.12%)
Mar 13, 2014 10438 10454 10275 10298 0 -121.24(-1.16%)
Mar 12, 2014 10387 10419 10344 10419 0 -6.66(-0.06%)
Mar 11, 2014 10493 10514 10408 10426 0 -60.48(-0.58%)
Mar 10, 2014 10491 10492 10430 10486 0 -25.79(-0.25%)
Mar 07, 2014 10546 10550 10476 10512 0 -13.61(-0.13%)
Mar 06, 2014 10507 10548 10507 10526 0 +42.68(+0.41%)
Mar 05, 2014 10484 10499 10466 10483 0 -7.13(-0.07%)
Mar 04, 2014 10405 10503 10405 10490 0 +160.17(+1.55%)
Mar 03, 2014 10349 10359 10276 10330 0 -96.07(-0.92%)
Feb 28, 2014 10403 10472 10373 10426 0 +28.05(+0.27%)
Feb 27, 2014 10340 10398 10325 10398 0 +47.85(+0.46%)
Feb 26, 2014 10357 10386 10328 10350 0 -3.82(-0.04%)
Feb 25, 2014 10371 10397 10330 10354 0 -15.74(-0.15%)
Feb 24, 2014 10328 10427 10307 10370 0 +62.62(+0.61%)
Feb 21, 2014 10317 10354 10303 10307 0 -9.98(-0.10%)
Feb 20, 2014 10258 10331 10239 10317 0 +62.63(+0.61%)
Feb 19, 2014 10291 10357 10247 10254 0 -64.86(-0.63%)
Feb 18, 2014 10309 10330 10286 10319 0 +36.58(+0.36%)
Feb 14, 2014 10229 10283 10283 10283 3,114,750,000 +53.96(+0.53%)
Feb 13, 2014 10134 10232 10111 10229 0 +54.81(+0.54%)
Feb 12, 2014 10174 10210 10157 10174 0 +3.40(+0.03%)
Feb 11, 2014 10063 10191 10062 10170 0 +119.96(+1.19%)
Feb 10, 2014 10048 10053 10014 10050 0 -4.97(-0.05%)
Feb 07, 2014 9974 10061 9963 10055 0 +115.15(+1.16%)
Feb 06, 2014 9838 9942 9838 9940 0 +131.20(+1.34%)
Feb 05, 2014 9797 9826 9738 9809 0 -7.94(-0.08%)
Feb 04, 2014 9779 9829 9757 9817 0 +75.39(+0.77%)
Feb 03, 2014 9968 9970 9732 9742 0 -226.07(-2.27%)
Jan 31, 2014 9962 10028 9908 9968 0 -81.03(-0.81%)
Jan 30, 2014 10014 10071 9995 10049 0 +85.76(+0.86%)
Jan 29, 2014 10003 10028 9945 9963 0 -103.92(-1.03%)
Jan 28, 2014 9981 10076 9981 10067 0 +85.49(+0.86%)
Jan 27, 2014 10044 10065 9936 9981 0 -53.07(-0.53%)
Jan 24, 2014 10222 10222 10034 10034 0 -234.96(-2.29%)
Jan 23, 2014 10332 10332 10229 10269 0 -99.49(-0.96%)
Jan 22, 2014 10368 10378 10344 10369 0 +2.88(+0.03%)
Jan 21, 2014 10343 10402 10313 10366 0 +22.53(+0.22%)
Jan 17, 2014 10379 10343 10343 10343 3,626,120,000 -32.76(-0.32%)
Jan 16, 2014 10375 10378 10342 10376 0 -9.16(-0.09%)
Jan 15, 2014 10351 10394 10351 10385 0 +42.30(+0.41%)
Jan 14, 2014 10281 10347 10264 10343 0 +86.94(+0.85%)
Jan 13, 2014 10371 10371 10241 10256 0 -114.99(-1.11%)
Jan 10, 2014 10340 10374 10323 10371 0 +45.39(+0.44%)
Jan 09, 2014 10336 10344 10277 10326 0 +4.83(+0.05%)
Jan 08, 2014 10325 10334 10291 10321 0 -6.42(-0.06%)
Jan 07, 2014 11315 11335 10309 10327 0 +57.28(+0.56%)
Jan 06, 2014 10323 10330 10263 10270 0 -26.72(-0.26%)
Jan 03, 2014 10297 10323 10280 10297 0 +13.37(+0.13%)
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.