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 (%)
Feb 28, 2018 12852 12874 12651 12653 0 -166.69(-1.30%)
Feb 27, 2018 12987 13018 12819 12819 0 -180.38(-1.39%)
Feb 26, 2018 12922 13006 12882 13000 0 +115.51(+0.90%)
Feb 23, 2018 12766 12885 12755 12884 0 +172.36(+1.36%)
Feb 22, 2018 12733 12828 12687 12712 0 +16.22(+0.13%)
Feb 21, 2018 12777 12897 12695 12696 0 -67.80(-0.53%)
Feb 20, 2018 12817 12856 12730 12763 0 -111.03(-0.86%)
Feb 16, 2018 12874 12874 12874 12874 0 +17.45(+0.14%)
Feb 15, 2018 12817 12858 12737 12857 0 +110.20(+0.86%)
Feb 14, 2018 12515 12761 12504 12747 0 +172.33(+1.37%)
Feb 13, 2018 12512 12600 12482 12574 0 +14.21(+0.11%)
Feb 12, 2018 12496 12627 12417 12560 0 +154.35(+1.24%)
Feb 09, 2018 12364 12485 12049 12406 0 +135.16(+1.10%)
Feb 08, 2018 12702 12702 12271 12271 0 -416.47(-3.28%)
Feb 07, 2018 12697 12867 12685 12687 0 -58.32(-0.46%)
Feb 06, 2018 12387 12779 12338 12745 0 +172.53(+1.37%)
Feb 05, 2018 12974 13033 12518 12573 0 -512.42(-3.92%)
Feb 02, 2018 13294 13294 13076 13085 0 -296.62(-2.22%)
Feb 01, 2018 13339 13415 13324 13382 0 +14.01(+0.10%)
Jan 31, 2018 13417 13443 13320 13368 0 -7.55(-0.06%)
Jan 30, 2018 13441 13447 13369 13376 0 -149.14(-1.10%)
Jan 29, 2018 13593 13606 13521 13525 0 -112.37(-0.82%)
Jan 26, 2018 13547 13637 13539 13637 0 +124.36(+0.92%)
Jan 25, 2018 13549 13556 13480 13513 0 +5.00(+0.04%)
Jan 24, 2018 13520 13556 13453 13508 0 +33.55(+0.25%)
Jan 23, 2018 13482 13435 13474 0 +3.74(+0.03%)
Jan 22, 2018 13388 13470 13381 13470 0 +85.91(+0.64%)
Jan 19, 2018 13343 13384 13332 13384 0 +68.55(+0.51%)
Jan 18, 2018 13342 13353 13300 13316 0 -36.48(-0.27%)
Jan 17, 2018 13282 13377 13255 13352 0 +105.53(+0.80%)
Jan 16, 2018 13344 13372 13215 13247 0 -47.48(-0.36%)
Jan 12, 2018 13294 13294 13294 0 +83.57(+0.63%)
Jan 11, 2018 13107 13211 13107 13211 0 +104.17(+0.79%)
Jan 10, 2018 13131 13107 0 -14.24(-0.11%)
Jan 09, 2018 13124 13157 13111 13121 0 +6.49(+0.05%)
Jan 08, 2018 13097 13117 13065 13114 0 +11.12(+0.08%)
Jan 05, 2018 13066 13105 13039 13103 0 +74.77(+0.57%)
Jan 04, 2018 13000 13045 13000 13028 0 +71.18(+0.55%)
Jan 03, 2018 12911 12963 12907 12957 0 +54.55(+0.42%)
Jan 02, 2018 12861 12903 12856 12903 0 +93.88(+0.73%)
Dec 29, 2017 12809 12809 12809 0 -44.25(-0.34%)
Dec 28, 2017 12840 12854 12824 12853 0 +31.11(+0.24%)
Dec 27, 2017 12809 12835 12809 12822 0 +13.08(+0.10%)
Dec 26, 2017 12794 12820 12794 12809 0 +11.46(+0.09%)
Dec 22, 2017 12797 12797 12797 0 -2.77(-0.02%)
Dec 21, 2017 12771 12825 12771 12800 0 +52.66(+0.41%)
Dec 20, 2017 12783 12792 12742 12748 0 +0.01(+0.00%)
Dec 19, 2017 12803 12807 12751 12748 0 -38.28(-0.30%)
Dec 18, 2017 12761 12812 12761 12786 0 +86.14(+0.68%)
Dec 15, 2017 12650 12724 12650 12700 0 +70.61(+0.56%)
Dec 14, 2017 12707 12714 12629 12629 0 -70.41(-0.55%)
Dec 13, 2017 12709 12740 12699 12699 0 +1.70(+0.01%)
Dec 12, 2017 12681 12717 12675 12698 0 +29.57(+0.23%)
Dec 11, 2017 12643 12643 12668 0 +25.15(+0.20%)
Dec 08, 2017 12605 12643 12588 12643 0 +74.08(+0.59%)
Dec 07, 2017 12518 12581 12512 12569 0 +36.55(+0.29%)
Dec 06, 2017 12550 12566 12524 12532 0 -34.73(-0.28%)
Dec 05, 2017 12636 12640 12559 12567 0 -67.73(-0.54%)
Dec 04, 2017 12686 12705 12633 12635 0 +20.33(+0.16%)
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.