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, 2016 10480 10497 10407 10441 0 -28.52(-0.27%)
May 27, 2016 10438 10470 10470 10470 3,079,150,000 +29.91(+0.29%)
May 26, 2016 10462 10476 10426 10440 0 -6.97(-0.07%)
May 25, 2016 10399 10466 10399 10447 0 +93.03(+0.90%)
May 24, 2016 10276 10370 10276 10354 0 +127.00(+1.24%)
May 23, 2016 10238 10260 10222 10227 0 -23.93(-0.23%)
May 20, 2016 10225 10273 10225 10250 0 +58.01(+0.57%)
May 19, 2016 10190 10210 10120 10192 0 -47.17(-0.46%)
May 18, 2016 10230 10320 10183 10240 0 -17.96(-0.18%)
May 17, 2016 10313 10335 10227 10258 0 -74.86(-0.72%)
May 16, 2016 10243 10355 10243 10332 0 +104.41(+1.02%)
May 13, 2016 10306 10334 10210 10228 0 -106.32(-1.03%)
May 12, 2016 10376 10400 10283 10334 0 +2.14(+0.02%)
May 11, 2016 10392 10409 10332 10332 0 -91.87(-0.88%)
May 10, 2016 10323 10425 10323 10424 0 +132.52(+1.29%)
May 09, 2016 10301 10325 10261 10292 0 -17.24(-0.17%)
May 06, 2016 10281 10316 10230 10309 0 +27.52(+0.27%)
May 05, 2016 10303 10340 10255 10281 0 -4.93(-0.05%)
May 04, 2016 10303 10337 10258 10286 0 -79.59(-0.77%)
May 03, 2016 10432 10432 10323 10366 0 -130.50(-1.24%)
May 02, 2016 10450 10503 10430 10496 0 +59.41(+0.57%)
Apr 29, 2016 10480 10480 10370 10437 0 -43.53(-0.42%)
Apr 28, 2016 10521 10578 10462 10480 0 -91.38(-0.86%)
Apr 27, 2016 10528 10593 10508 10572 0 +49.25(+0.47%)
Apr 26, 2016 10493 10525 10478 10523 0 +56.93(+0.54%)
Apr 25, 2016 10488 10488 10424 10466 0 -45.35(-0.43%)
Apr 22, 2016 10464 10520 10464 10511 0 +56.17(+0.54%)
Apr 21, 2016 10524 10537 10440 10455 0 -72.97(-0.69%)
Apr 20, 2016 10517 10572 10489 10528 0 +10.49(+0.10%)
Apr 19, 2016 10464 10529 10425 10517 0 +92.37(+0.89%)
Apr 18, 2016 10316 10427 10304 10425 0 +69.36(+0.67%)
Apr 15, 2016 10360 10360 10333 10356 0 -4.67(-0.05%)
Apr 14, 2016 10359 10378 10334 10360 0 +0.73(+0.01%)
Apr 13, 2016 10272 10362 10272 10360 0 +120.82(+1.18%)
Apr 12, 2016 10115 10257 10115 10239 0 +124.11(+1.23%)
Apr 11, 2016 10154 10211 10114 10115 0 -5.11(-0.05%)
Apr 08, 2016 10109 10171 10093 10120 0 +74.54(+0.74%)
Apr 07, 2016 10113 10117 10005 10045 0 -114.70(-1.13%)
Apr 06, 2016 10063 10162 10044 10160 0 +98.77(+0.98%)
Apr 05, 2016 10105 10105 10051 10061 0 -121.92(-1.20%)
Apr 04, 2016 10227 10234 10169 10183 0 -36.96(-0.36%)
Apr 01, 2016 10133 10231 10085 10220 0 +12.58(+0.12%)
Mar 31, 2016 10237 10249 10199 10207 0 -29.58(-0.29%)
Mar 30, 2016 10246 10282 10218 10237 0 +46.54(+0.46%)
Mar 29, 2016 10071 10194 10049 10190 0 +83.97(+0.83%)
Mar 28, 2016 10105 10129 10065 10106 0 +19.84(+0.20%)
Mar 24, 2016 10033 10087 10087 10087 3,407,720,000 -13.08(-0.13%)
Mar 23, 2016 10171 10171 10097 10100 0 -94.52(-0.93%)
Mar 22, 2016 10170 10227 10145 10194 0 -25.49(-0.25%)
Mar 21, 2016 10205 10233 10182 10220 0 -3.74(-0.04%)
Mar 18, 2016 10217 10248 10198 10223 0 +33.03(+0.32%)
Mar 17, 2016 10102 10217 10073 10190 0 +106.23(+1.05%)
Mar 16, 2016 9986 10102 9979 10084 0 +70.57(+0.70%)
Mar 15, 2016 10006 10014 9971 10014 0 -60.67(-0.60%)
Mar 14, 2016 10073 10098 10038 10074 0 -29.92(-0.30%)
Mar 11, 2016 9988 10105 9988 10104 0 +186.12(+1.88%)
Mar 10, 2016 9954 10004 9827 9918 0 -6.74(-0.07%)
Mar 09, 2016 9907 9947 9882 9925 0 +56.29(+0.57%)
Mar 08, 2016 9952 9952 9862 9869 0 -137.67(-1.38%)
Mar 07, 2016 9922 10022 9911 10006 0 +37.78(+0.38%)
Mar 04, 2016 9929 10011 9902 9968 0 +60.45(+0.61%)
Mar 03, 2016 9828 9910 9809 9908 786,732,704 +70.38(+0.72%)
Mar 02, 2016 9746 9838 9726 9838 0 +66.59(+0.68%)
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.