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 23, 2021 15552 15552 15306 15347 0 -205.03(-1.32%)
Mar 22, 2021 15562 15596 15497 15552 0 -10.70(-0.07%)
Mar 19, 2021 15589 15636 15454 15562 0 +0.00(+0.00%)
Mar 18, 2021 15589 15636 15454 15562 0 -168.89(-1.07%)
Mar 17, 2021 15669 15746 15580 15731 0 +61.85(+0.39%)
Mar 16, 2021 15776 15776 15639 15669 0 -106.20(-0.67%)
Mar 15, 2021 15715 15778 15613 15776 0 +60.29(+0.38%)
Mar 12, 2021 15648 15718 15608 15715 0 +0.00(+0.00%)
Mar 11, 2021 15648 15718 15608 15715 0 +193.37(+1.25%)
Mar 10, 2021 15376 15573 15376 15522 0 +146.21(+0.95%)
Mar 09, 2021 15288 15498 15288 15376 0 +87.25(+0.57%)
Mar 08, 2021 15252 15472 15237 15288 0 +36.55(+0.24%)
Mar 05, 2021 14959 15284 14819 15252 0 +0.00(+0.00%)
Mar 04, 2021 14959 15284 14819 15252 0 +52.64(+0.35%)
Mar 03, 2021 15277 15336 15198 15199 0 -77.83(-0.51%)
Mar 02, 2021 15328 15367 15258 15277 0 -50.75(-0.33%)
Mar 01, 2021 15010 15397 15010 15328 0 +317.30(+2.11%)
Feb 26, 2021 15207 15210 14944 15010 0 +0.00(+0.00%)
Feb 25, 2021 15207 15210 14944 15010 0 -528.95(-3.40%)
Feb 24, 2021 15359 15566 15327 15539 0 +180.29(+1.17%)
Feb 23, 2021 15340 15405 15090 15359 0 +18.66(+0.12%)
Feb 22, 2021 15363 15424 15265 15340 0 -22.22(-0.14%)
Feb 19, 2021 15291 15419 15291 15363 0 +0.00(+0.00%)
Feb 18, 2021 15291 15419 15291 15363 0 -39.90(-0.26%)
Feb 17, 2021 15423 15423 15289 15403 0 -20.43(-0.13%)
Feb 16, 2021 15370 15483 15370 15423 0 +53.42(+0.35%)
Feb 12, 2021 15297 15374 15255 15370 0 +0.00(+0.00%)
Feb 11, 2021 15297 15370 15370 15370 0 +95.70(+0.63%)
Feb 10, 2021 15244 15344 15184 15274 0 +29.50(+0.19%)
Feb 09, 2021 15227 15267 15169 15244 0 +17.79(+0.12%)
Feb 08, 2021 15070 15227 15070 15227 0 +157.01(+1.04%)
Feb 05, 2021 14975 15088 14975 15070 0 +0.00(+0.00%)
Feb 04, 2021 14975 15088 14975 15070 0 +230.54(+1.55%)
Feb 03, 2021 14769 14872 14753 14839 0 +70.48(+0.48%)
Feb 02, 2021 14596 14831 14596 14769 0 +172.40(+1.18%)
Feb 01, 2021 14397 14623 14397 14596 0 +198.98(+1.38%)
Jan 29, 2021 14670 14670 14328 14397 0 +0.00(+0.00%)
Jan 28, 2021 14670 14670 14328 14397 0 -90.53(-0.62%)
Jan 27, 2021 14867 14867 14447 14488 0 -379.64(-2.55%)
Jan 26, 2021 14935 14996 14861 14867 0 -67.92(-0.45%)
Jan 25, 2021 14952 14958 14765 14935 0 -16.55(-0.11%)
Jan 22, 2021 15019 15019 14881 14952 0 +0.00(+0.00%)
Jan 21, 2021 15019 15019 14881 14952 0 -145.44(-0.96%)
Jan 20, 2021 14987 15114 14987 15097 0 +109.94(+0.73%)
Jan 19, 2021 14894 15037 14894 14987 0 +93.17(+0.63%)
Jan 15, 2021 15044 15044 14792 14894 0 +0.00(+0.00%)
Jan 14, 2021 14894 14894 14894 14894 0 -89.44(-0.60%)
Jan 13, 2021 15010 15046 14931 14984 0 -26.68(-0.18%)
Jan 12, 2021 14938 15025 14924 15010 0 +72.34(+0.48%)
Jan 11, 2021 14967 14975 14818 14938 0 -28.88(-0.19%)
Jan 08, 2021 14929 15006 14819 14967 0 +0.00(+0.00%)
Jan 07, 2021 14929 15006 14819 14967 0 +177.97(+1.20%)
Jan 06, 2021 14537 14898 14537 14789 0 +252.33(+1.74%)
Jan 05, 2021 14377 14579 14377 14537 0 +159.83(+1.11%)
Jan 04, 2021 14525 14606 14258 14377 0 -148.10(-1.02%)
Dec 31, 2020 14477 14533 14423 14525 0 +0.00(+0.00%)
Dec 30, 2020 14525 14525 14525 14525 0 +126.88(+0.88%)
Dec 29, 2020 14406 14516 14372 14398 0 -7.85(-0.05%)
Dec 28, 2020 14382 14481 14382 14406 0 +23.27(+0.16%)
Dec 24, 2020 14399 14399 14325 14382 0 +0.00(+0.00%)
Dec 23, 2020 14382 14382 14382 14382 0 +61.16(+0.43%)
Dec 22, 2020 14379 14379 14306 14321 0 -57.51(-0.40%)
Dec 21, 2020 14468 14468 14172 14379 0 -88.97(-0.61%)
Dec 17, 2020 14517 14530 14394 14468 0 +58.89(+0.41%)
Dec 16, 2020 14402 14443 14371 14409 0 +6.61(+0.05%)
Dec 15, 2020 14215 14410 14215 14402 0 +187.39(+1.32%)
Dec 14, 2020 14355 14460 14214 14215 0 -140.36(-0.98%)
Dec 11, 2020 14394 14394 14261 14355 0 +0.00(+0.00%)
Dec 10, 2020 14394 14394 14261 14355 0 -18.79(-0.13%)
Dec 09, 2020 14402 14477 14293 14374 0 -28.09(-0.20%)
Dec 08, 2020 14355 14425 14304 14402 0 +47.19(+0.33%)
Dec 07, 2020 14417 14417 14314 14355 0 -62.35(-0.43%)
Dec 04, 2020 14217 14417 14217 14417 0 +0.00(+0.00%)
Dec 03, 2020 14217 14417 14217 14417 0 +229.08(+1.61%)
Dec 02, 2020 14147 14199 14077 14188 0 +41.61(+0.29%)
Dec 01, 2020 14006 14233 14006 14147 0 +140.51(+1.00%)
Nov 30, 2020 14198 14198 13977 14006 0 -192.37(-1.35%)
Nov 27, 2020 14192 14229 14166 14198 0 +0.00(+0.00%)
Nov 26, 2020 14192 14229 14166 14198 0 +6.92(+0.05%)
Nov 25, 2020 14250 14250 14122 14192 0 +0.00(+0.00%)
Nov 24, 2020 14192 14192 14192 14192 0 +193.34(+1.38%)
Nov 23, 2020 13827 14029 13827 13998 0 +171.24(+1.24%)
Nov 20, 2020 13863 13883 13810 13827 0 +0.00(+0.00%)
Nov 19, 2020 13863 13883 13810 13827 0 -122.10(-0.88%)
Nov 17, 2020 13982 13989 13819 13949 0 -33.09(-0.24%)
Nov 16, 2020 13761 13986 13761 13982 0 +220.87(+1.61%)
Nov 13, 2020 13551 13788 13551 13761 0 +0.00(+0.00%)
Nov 12, 2020 13551 13788 13551 13761 0 +36.54(+0.27%)
Nov 11, 2020 13708 13780 13670 13725 0 +16.79(+0.12%)
Nov 10, 2020 13612 13733 13577 13708 0 +96.34(+0.71%)
Nov 09, 2020 13219 13931 13219 13612 0 +392.98(+2.97%)
Nov 06, 2020 13199 13270 13188 13219 0 +0.00(+0.00%)
Nov 05, 2020 13199 13270 13188 13219 0 +239.72(+1.85%)
Nov 04, 2020 12877 13162 12869 12979 0 +101.50(+0.79%)
Nov 03, 2020 12662 12937 12662 12877 0 +215.28(+1.70%)
Nov 02, 2020 12429 12675 12429 12662 0 +232.75(+1.87%)
Oct 30, 2020 12502 12502 12294 12429 0 +0.14(+0.00%)
Oct 29, 2020 12502 12502 12294 12429 0 +0.00(+0.00%)
Oct 28, 2020 12502 12502 12294 12429 0 -388.59(-3.03%)
Oct 27, 2020 12936 12936 12818 12818 0 -118.52(-0.92%)
Oct 26, 2020 13200 13200 12815 12936 0 -263.47(-2.00%)
Oct 23, 2020 13146 13216 13118 13200 0 +0.00(+0.00%)
Oct 22, 2020 13146 13216 13118 13200 0 +159.73(+1.22%)
Oct 21, 2020 13092 13153 13039 13040 0 -52.03(-0.40%)
Oct 20, 2020 13019 13198 13019 13092 0 +73.65(+0.57%)
Oct 19, 2020 13169 13248 12999 13019 0 -150.81(-1.15%)
Oct 16, 2020 13137 13242 13137 13169 0 +0.00(+0.00%)
Oct 15, 2020 13137 13242 13137 13169 0 +26.16(+0.20%)
Oct 14, 2020 13212 13267 13136 13143 0 -68.79(-0.52%)
Oct 13, 2020 13325 13325 13182 13212 0 -112.92(-0.85%)
Oct 12, 2020 13253 13351 13253 13325 0 +72.25(+0.55%)
Oct 09, 2020 13191 13297 13191 13253 0 +0.00(+0.00%)
Oct 08, 2020 13191 13297 13191 13253 0 +210.29(+1.61%)
Oct 07, 2020 12838 13073 12838 13042 0 +204.45(+1.59%)
Oct 06, 2020 12950 13083 12824 12838 0 -111.77(-0.86%)
Oct 05, 2020 12750 12958 12750 12950 0 +199.86(+1.57%)
Oct 02, 2020 12727 12804 12552 12750 0 +0.00(+0.00%)
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.