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 (%)
Aug 29, 2014 11024 11046 11046 11046 2,259,130,000 +36.63(+0.33%)
Aug 28, 2014 11000 11018 10977 11010 0 -28.19(-0.26%)
Aug 27, 2014 11042 11046 11018 11038 0 +12.52(+0.11%)
Aug 26, 2014 11016 11054 11016 11025 0 +20.01(+0.18%)
Aug 25, 2014 10977 11024 10977 11005 0 +58.03(+0.53%)
Aug 22, 2014 10973 10976 10923 10947 0 -35.50(-0.32%)
Aug 21, 2014 10958 10995 10956 10983 0 +33.35(+0.30%)
Aug 20, 2014 10909 10958 10899 10949 0 +19.82(+0.18%)
Aug 19, 2014 10901 10934 10896 10930 0 +43.15(+0.40%)
Aug 18, 2014 10824 10887 10824 10887 0 +90.48(+0.84%)
Aug 15, 2014 10833 10848 10724 10796 0 -6.60(-0.06%)
Aug 14, 2014 10756 10803 10756 10803 0 +46.45(+0.43%)
Aug 13, 2014 10732 10768 10717 10756 0 +50.40(+0.47%)
Aug 12, 2014 10709 10736 10682 10706 0 -17.01(-0.16%)
Aug 11, 2014 10716 10763 10716 10723 0 +31.69(+0.30%)
Aug 08, 2014 10591 10694 10573 10691 0 +107.31(+1.01%)
Aug 07, 2014 10677 10695 10558 10584 0 -69.63(-0.65%)
Aug 06, 2014 10606 10686 10602 10653 0 -3.90(-0.04%)
Aug 05, 2014 10729 10736 10624 10657 0 -109.36(-1.02%)
Aug 04, 2014 10692 10780 10669 10767 0 +74.52(+0.70%)
Aug 01, 2014 10700 10756 10643 10692 0 -34.27(-0.32%)
Jul 31, 2014 10866 10866 10726 10726 0 -203.36(-1.86%)
Jul 30, 2014 10958 10974 10887 10930 0 -6.91(-0.06%)
Jul 29, 2014 11005 11015 10937 10937 3,183,300,000 -50.54(-0.46%)
Jul 28, 2014 10984 10998 10981 10987 0 +1.43(+0.01%)
Jul 25, 2014 11039 11039 10970 10986 0 -52.75(-0.48%)
Jul 24, 2014 11039 11059 11027 11039 0 +14.66(+0.13%)
Jul 23, 2014 11027 11035 11007 11024 0 +7.66(+0.07%)
Jul 22, 2014 10989 11033 10989 11016 0 +58.57(+0.53%)
Jul 21, 2014 10951 10967 10913 10958 0 -28.25(-0.26%)
Jul 18, 2014 10908 10996 10908 10986 0 +95.49(+0.88%)
Jul 17, 2014 10983 11012 10880 10890 0 -127.44(-1.16%)
Jul 16, 2014 11006 11024 10983 11018 0 +52.24(+0.48%)
Jul 15, 2014 10996 11017 10928 10966 0 -25.83(-0.24%)
Jul 14, 2014 10980 11006 10980 10991 0 +55.11(+0.50%)
Jul 11, 2014 10928 10944 10901 10936 0 -4.98(-0.05%)
Jul 10, 2014 10942 10962 10880 10941 0 -64.17(-0.58%)
Jul 09, 2014 10978 11012 10966 11005 0 +42.34(+0.39%)
Jul 08, 2014 11009 11009 10936 10963 0 -72.65(-0.66%)
Jul 07, 2014 11072 11072 11023 11036 0 -68.92(-0.62%)
Jul 03, 2014 11070 11105 11105 11105 1,998,090,000 +54.40(+0.49%)
Jul 02, 2014 11045 11064 11043 11050 0 +3.73(+0.03%)
Jul 01, 2014 11002 11075 11002 11047 0 +67.17(+0.61%)
Jun 30, 2014 10969 10987 10955 10979 0 +5.00(+0.05%)
Jun 27, 2014 10935 10977 10930 10974 0 +25.00(+0.23%)
Jun 26, 2014 10952 10954 10882 10949 0 -13.44(-0.12%)
Jun 25, 2014 10903 10967 10901 10963 0 +40.88(+0.37%)
Jun 24, 2014 10997 11026 10917 10922 0 -92.10(-0.84%)
Jun 23, 2014 11017 11017 10992 11014 0 -4.03(-0.04%)
Jun 20, 2014 11014 11023 11005 11018 0 +15.03(+0.14%)
Jun 19, 2014 10992 11006 10971 11003 0 +27.55(+0.25%)
Jun 18, 2014 10890 10978 10878 10976 0 +89.52(+0.82%)
Jun 17, 2014 10850 10890 10830 10886 0 +22.79(+0.21%)
Jun 16, 2014 10855 10879 10830 10863 0 +7.00(+0.06%)
Jun 13, 2014 10837 10863 10813 10856 0 +31.19(+0.29%)
Jun 12, 2014 10871 10877 10805 10825 0 -47.66(-0.44%)
Jun 11, 2014 10886 10886 10854 10873 0 -41.51(-0.38%)
Jun 10, 2014 10907 10914 10878 10914 0 +9.98(+0.09%)
Jun 06, 2014 10865 10905 10865 10904 0 +56.53(+0.52%)
Jun 05, 2014 10789 10853 10756 10848 0 +70.98(+0.66%)
Jun 04, 2014 10752 10779 10733 10777 0 +6.38(+0.06%)
Jun 03, 2014 10752 10774 10739 10770 0 -1.68(-0.02%)
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.