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 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%)
Mar 01, 2016 9627 9771 9614 9771 0 +211.47(+2.21%)
Feb 29, 2016 9615 9671 9559 9560 0 -60.26(-0.63%)
Feb 26, 2016 9668 9683 9608 9620 0 -5.48(-0.06%)
Feb 25, 2016 9535 9626 9506 9625 0 +119.20(+1.25%)
Feb 24, 2016 9411 9518 9327 9506 0 +11.75(+0.12%)
Feb 23, 2016 9583 9590 9485 9494 0 -122.00(-1.27%)
Feb 22, 2016 9486 9624 9486 9616 0 +130.36(+1.37%)
Feb 19, 2016 9465 9505 9407 9486 0 -19.02(-0.20%)
Feb 18, 2016 9533 9544 9483 9505 0 -27.30(-0.29%)
Feb 17, 2016 9427 9552 9427 9532 0 +156.89(+1.67%)
Feb 16, 2016 9318 9378 9276 9375 0 +145.71(+1.58%)
Feb 12, 2016 9093 9230 9230 9230 401,952,704 +199.80(+2.21%)
Feb 11, 2016 9093 9093 8944 9030 0 -146.84(-1.60%)
Feb 10, 2016 9222 9316 9171 9177 0 -11.07(-0.12%)
Feb 09, 2016 9132 9251 9109 9188 0 -43.54(-0.47%)
Feb 08, 2016 9295 9295 9127 9231 0 -159.00(-1.69%)
Feb 05, 2016 9500 9501 9361 9390 0 -143.97(-1.51%)
Feb 04, 2016 9484 9591 9466 9534 0 +39.09(+0.41%)
Feb 03, 2016 9472 9513 9276 9495 0 +81.44(+0.87%)
Feb 02, 2016 9533 9533 9386 9414 0 -202.91(-2.11%)
Feb 01, 2016 9579 9651 9515 9617 0 -16.01(-0.17%)
Jan 29, 2016 9439 9633 9439 9633 0 +234.91(+2.50%)
Jan 28, 2016 9375 9463 9330 9398 0 +24.01(+0.26%)
Jan 27, 2016 9404 9523 9321 9374 0 -55.33(-0.59%)
Jan 26, 2016 9295 9437 9295 9429 0 +166.12(+1.79%)
Jan 25, 2016 9394 9394 9259 9263 0 -163.92(-1.74%)
Jan 22, 2016 9343 9438 9343 9427 0 +200.34(+2.17%)
Jan 21, 2016 9164 9312 9102 9227 0 +69.73(+0.76%)
Jan 20, 2016 9215 9234 8938 9157 0 -144.90(-1.56%)
Jan 19, 2016 9379 9406 9227 9302 0 +2.12(+0.02%)
Jan 15, 2016 9388 9300 9300 9300 1,173,492,704 -216.93(-2.28%)
Jan 14, 2016 9405 9568 9332 9517 0 +142.32(+1.52%)
Jan 13, 2016 9619 9644 9349 9374 0 -202.29(-2.11%)
Jan 12, 2016 9591 9631 9461 9577 0 +48.86(+0.51%)
Jan 11, 2016 9575 9599 9436 9528 0 -1.11(-0.01%)
Jan 08, 2016 9693 9726 9513 9529 0 -121.65(-1.26%)
Jan 07, 2016 9751 9791 9627 9650 0 -217.84(-2.21%)
Jan 06, 2016 9907 9926 9821 9868 0 -159.80(-1.59%)
Jan 05, 2016 10007 10040 9960 10028 0 +26.50(+0.26%)
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.