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 (%)
May 31, 2019 12281 12318 12238 12264 0 +0.01(+0.00%)
May 30, 2019 12281 12318 12238 12264 0 -121.72(-0.98%)
May 29, 2019 12398 12405 12309 12386 0 -79.69(-0.64%)
May 28, 2019 12598 12629 12465 12466 0 -115.53(-0.92%)
May 24, 2019 12596 12617 12539 12581 0 +0.07(+0.00%)
May 23, 2019 12596 12581 12581 12581 0 -90.63(-0.72%)
May 22, 2019 12683 12704 12652 12672 0 -48.60(-0.38%)
May 21, 2019 12668 12733 12668 12721 0 +103.78(+0.82%)
May 20, 2019 12616 12669 12583 12617 0 -40.82(-0.32%)
May 17, 2019 12652 12751 12643 12658 0 +0.00(+0.00%)
May 16, 2019 12652 12751 12643 12658 0 +5.28(+0.04%)
May 15, 2019 12560 12682 12526 12652 0 +32.14(+0.25%)
May 14, 2019 12561 12687 12560 12620 0 +93.50(+0.75%)
May 13, 2019 12617 12617 12480 12527 0 -261.36(-2.04%)
May 10, 2019 12702 12820 12570 12788 0 -0.07(-0.00%)
May 09, 2019 12702 12820 12570 12788 0 +21.50(+0.17%)
May 08, 2019 12767 12835 12748 12767 0 -11.75(-0.09%)
May 07, 2019 12883 12883 12703 12778 0 -198.30(-1.53%)
May 06, 2019 13038 13038 12851 12977 0 -61.19(-0.47%)
May 03, 2019 12977 13044 12977 13038 0 +0.00(+0.00%)
May 02, 2019 12977 13044 12977 13038 0 +91.74(+0.71%)
May 01, 2019 13066 13069 12945 12946 0 -114.53(-0.88%)
Apr 30, 2019 13028 13067 12969 13061 0 +52.65(+0.40%)
Apr 29, 2019 12993 13037 12991 13008 0 +16.72(+0.13%)
Apr 26, 2019 12924 12991 12911 12991 0 +0.10(+0.00%)
Apr 25, 2019 12924 12991 12911 12991 0 +39.56(+0.31%)
Apr 24, 2019 12994 12994 12939 12952 0 -42.23(-0.33%)
Apr 23, 2019 12917 13011 12911 12994 0 +79.58(+0.62%)
Apr 22, 2019 12900 12921 12887 12914 0 -8.44(-0.07%)
Apr 18, 2019 12912 12939 12870 12923 0 +0.02(+0.00%)
Apr 17, 2019 12923 12923 12923 12923 0 -29.59(-0.23%)
Apr 16, 2019 12986 13003 12934 12952 0 -4.38(-0.03%)
Apr 15, 2019 12979 12983 12936 12957 0 -12.77(-0.10%)
Apr 12, 2019 12956 12995 12938 12969 0 -0.09(-0.00%)
Apr 11, 2019 12956 12995 12938 12970 0 +82.07(+0.64%)
Apr 10, 2019 12867 12898 12853 12887 0 +37.76(+0.29%)
Apr 09, 2019 12892 12892 12834 12850 0 -93.63(-0.72%)
Apr 08, 2019 12928 12943 12889 12943 0 +15.54(+0.12%)
Apr 05, 2019 12889 12928 12880 12928 0 +0.08(+0.00%)
Apr 04, 2019 12889 12928 12880 12928 0 +94.16(+0.73%)
Apr 03, 2019 12819 12883 12804 12834 0 +14.47(+0.11%)
Apr 02, 2019 12840 12842 12785 12819 0 -16.96(-0.13%)
Apr 01, 2019 12776 12844 12774 12836 0 +139.18(+1.10%)
Mar 29, 2019 12692 12705 12644 12697 0 -0.01(-0.00%)
Mar 28, 2019 12692 12705 12644 12697 0 +105.14(+0.83%)
Mar 27, 2019 12635 12662 12520 12592 0 -49.63(-0.39%)
Mar 26, 2019 12598 12673 12579 12641 0 +105.69(+0.84%)
Mar 25, 2019 12526 12590 12486 12536 0 -3.74(-0.03%)
Mar 22, 2019 12709 12717 12533 12539 0 +0.01(+0.00%)
Mar 21, 2019 12709 12717 12533 12539 0 -160.81(-1.27%)
Mar 20, 2019 12750 12789 12658 12700 0 -143.89(-1.12%)
Mar 19, 2019 12826 12855 12809 12844 0 +62.73(+0.49%)
Mar 18, 2019 12732 12787 12726 12781 0 +65.59(+0.52%)
Mar 15, 2019 12679 12750 12678 12716 0 +0.02(+0.00%)
Mar 14, 2019 12679 12750 12678 12716 0 +41.41(+0.33%)
Mar 13, 2019 12622 12705 12622 12674 0 +91.38(+0.73%)
Mar 12, 2019 12577 12611 12571 12583 0 +21.54(+0.17%)
Mar 11, 2019 12430 12564 12430 12561 0 +146.32(+1.18%)
Mar 08, 2019 12365 12418 12336 12415 0 -0.01(-0.00%)
Mar 07, 2019 12365 12418 12336 12415 0 -122.88(-0.98%)
Mar 06, 2019 12622 12624 12529 12538 0 -86.43(-0.68%)
Mar 05, 2019 12638 12650 12601 12624 0 -12.77(-0.10%)
Mar 04, 2019 12729 12738 12538 12637 0 -63.40(-0.50%)
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.