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 (%)
Nov 30, 2016 10872 10890 10838 10838 0 +20.76(+0.19%)
Nov 29, 2016 10799 10842 10786 10818 0 +9.06(+0.08%)
Nov 28, 2016 10857 10865 10803 10809 0 -27.28(-0.25%)
Nov 25, 2016 10855 10878 10853 10836 0 +0.01(+0.00%)
Nov 23, 2016 10836 10836 10836 0 +15.72(+0.15%)
Nov 22, 2016 10793 10828 10769 10820 0 +28.34(+0.26%)
Nov 21, 2016 10753 10793 10752 10792 0 +82.33(+0.77%)
Nov 18, 2016 10725 10735 10695 10710 0 -30.57(-0.28%)
Nov 17, 2016 10718 10759 10718 10740 0 +40.65(+0.38%)
Nov 16, 2016 10705 10720 10677 10699 0 -46.08(-0.43%)
Nov 15, 2016 10680 10746 10665 10746 0 +65.74(+0.62%)
Nov 14, 2016 10660 10696 10634 10680 0 +27.53(+0.26%)
Nov 11, 2016 10645 10661 10586 10652 0 -31.17(-0.29%)
Nov 10, 2016 10679 10735 10641 10683 0 +40.00(+0.38%)
Nov 09, 2016 10478 10680 10475 10643 0 +112.84(+1.07%)
Nov 08, 2016 10463 10564 10454 10531 0 +30.41(+0.29%)
Nov 07, 2016 10416 10500 10416 10500 0 +210.81(+2.05%)
Nov 04, 2016 10308 10353 10281 10289 0 -18.29(-0.18%)
Nov 03, 2016 10351 10370 10293 10308 0 -26.86(-0.26%)
Nov 02, 2016 10390 10407 10316 10334 0 -79.55(-0.76%)
Nov 01, 2016 10508 10514 10355 10414 0 -67.84(-0.65%)
Oct 31, 2016 10477 10506 10465 10482 0 +5.27(+0.05%)
Oct 28, 2016 10495 10538 10447 10477 0 -26.44(-0.25%)
Oct 27, 2016 10562 10563 10496 10503 0 -25.13(-0.24%)
Oct 26, 2016 10506 10559 10497 10528 0 -22.00(-0.21%)
Oct 25, 2016 10575 10591 10543 10550 0 -41.12(-0.39%)
Oct 24, 2016 10611 10630 10567 10591 0 +2.06(+0.02%)
Oct 21, 2016 10545 10580 10522 10589 0 -8.12(-0.08%)
Oct 20, 2016 10588 10626 10561 10597 0 -3.56(-0.03%)
Oct 19, 2016 10580 10623 10561 10601 0 +33.11(+0.31%)
Oct 18, 2016 10579 10584 10540 10568 0 +74.95(+0.71%)
Oct 17, 2016 10516 10531 10482 10493 0 -28.45(-0.27%)
Oct 14, 2016 10580 10607 10521 10521 0 -1.64(-0.02%)
Oct 13, 2016 10488 10551 10426 10523 0 -37.32(-0.35%)
Oct 12, 2016 10546 10587 10526 10560 0 +12.27(+0.12%)
Oct 11, 2016 10656 10656 10511 10548 0 -134.67(-1.26%)
Oct 10, 2016 10671 10712 10671 10683 0 +55.75(+0.52%)
Oct 07, 2016 10680 10689 10580 10627 0 -48.82(-0.46%)
Oct 06, 2016 10665 10685 10628 10676 0 -8.20(-0.08%)
Oct 05, 2016 10666 10704 10664 10684 0 +54.79(+0.52%)
Oct 04, 2016 10706 10713 10597 10629 0 -61.54(-0.58%)
Oct 03, 2016 10722 10722 10659 10691 0 -31.04(-0.29%)
Sep 30, 2016 10679 10758 10668 10722 0 +78.23(+0.74%)
Sep 29, 2016 10742 10764 10614 10644 0 -109.98(-1.02%)
Sep 28, 2016 10666 10758 10623 10753 0 +88.14(+0.83%)
Sep 27, 2016 10600 10677 10588 10665 0 +40.46(+0.38%)
Sep 26, 2016 10675 10678 10621 10625 0 -93.11(-0.87%)
Sep 23, 2016 10794 10794 10713 10718 0 -75.67(-0.70%)
Sep 22, 2016 10769 10818 10769 10794 0 +85.29(+0.80%)
Sep 21, 2016 10605 10717 10584 10708 0 +148.11(+1.40%)
Sep 20, 2016 10609 10620 10558 10560 0 -4.04(-0.04%)
Sep 19, 2016 10533 10626 10533 10564 0 +32.03(+0.30%)
Sep 16, 2016 10554 10554 10498 10532 0 -70.67(-0.67%)
Sep 15, 2016 10501 10626 10491 10603 0 +91.54(+0.87%)
Sep 14, 2016 10534 10596 10488 10511 0 -23.96(-0.23%)
Sep 13, 2016 10644 10644 10502 10535 0 -205.88(-1.92%)
Sep 12, 2016 10564 10761 10554 10741 0 +127.71(+1.20%)
Sep 09, 2016 10799 10799 10614 10614 0 -268.80(-2.47%)
Sep 08, 2016 10880 10904 10857 10882 0 -7.85(-0.07%)
Sep 07, 2016 10887 10899 10857 10890 0 -0.61(-0.01%)
Sep 06, 2016 10880 10891 10839 10891 0 +33.87(+0.31%)
Sep 02, 2016 10831 10857 10857 10857 3,091,120,000 +84.99(+0.79%)
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.