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, 2015 10455 10460 10409 10410 0 -40.95(-0.39%)
Nov 27, 2015 10443 10464 10426 10451 0 +0.17(+0.00%)
Nov 25, 2015 10450 10450 10450 10450 2,852,940,000 +0.64(+0.01%)
Nov 24, 2015 10379 10473 10358 10450 0 +28.31(+0.27%)
Nov 23, 2015 10434 10470 10402 10421 3,587,980,000 -22.79(-0.22%)
Nov 20, 2015 10460 10499 10430 10444 0 +12.74(+0.12%)
Nov 19, 2015 10426 10455 10416 10431 0 +1.86(+0.02%)
Nov 18, 2015 10285 10436 10285 10430 0 +143.84(+1.40%)
Nov 17, 2015 10320 10368 10267 10286 0 -13.64(-0.13%)
Nov 16, 2015 10143 10299 10142 10299 0 +144.33(+1.42%)
Nov 13, 2015 10207 10229 10146 10155 0 -80.88(-0.79%)
Nov 12, 2015 10335 10343 10235 10236 0 -163.95(-1.58%)
Nov 11, 2015 10454 10460 10397 10400 0 -32.45(-0.31%)
Nov 10, 2015 10389 10440 10371 10432 0 +17.16(+0.16%)
Nov 09, 2015 10487 10488 10381 10415 0 -98.17(-0.93%)
Nov 06, 2015 10526 10531 10442 10513 0 -35.00(-0.33%)
Nov 05, 2015 10564 10588 10501 10548 0 -15.60(-0.15%)
Nov 04, 2015 10630 10639 10536 10564 0 -45.96(-0.43%)
Nov 03, 2015 10556 10642 10542 10610 0 +30.05(+0.28%)
Nov 02, 2015 10475 10591 10474 10580 0 +118.91(+1.14%)
Oct 30, 2015 10509 10531 10461 10461 0 -37.20(-0.35%)
Oct 29, 2015 10504 10514 10466 10498 0 -40.04(-0.38%)
Oct 28, 2015 10428 10538 10409 10538 0 +138.02(+1.33%)
Oct 27, 2015 10421 10428 10365 10400 0 -64.44(-0.62%)
Oct 26, 2015 10496 10496 10458 10465 0 -41.89(-0.40%)
Oct 23, 2015 10487 10520 10450 10507 0 +57.68(+0.55%)
Oct 22, 2015 10343 10467 10343 10449 0 +142.39(+1.38%)
Oct 21, 2015 10404 10411 10299 10306 0 -76.98(-0.74%)
Oct 20, 2015 10377 10427 10361 10383 0 -8.18(-0.08%)
Oct 19, 2015 10385 10399 10353 10392 0 -30.31(-0.29%)
Oct 16, 2015 10407 10425 10366 10422 0 +43.64(+0.42%)
Oct 15, 2015 10260 10381 10245 10378 0 +148.60(+1.45%)
Oct 14, 2015 10268 10304 10215 10230 0 -33.27(-0.32%)
Oct 13, 2015 10299 10361 10254 10263 0 -93.54(-0.90%)
Oct 12, 2015 10356 10368 10329 10356 0 -4.77(-0.05%)
Oct 09, 2015 10377 10400 10331 10361 0 +0.22(+0.00%)
Oct 08, 2015 10238 10375 10222 10361 0 +102.52(+1.00%)
Oct 07, 2015 10212 10284 10168 10259 0 +102.14(+1.01%)
Oct 06, 2015 10168 10205 10125 10156 0 -11.55(-0.11%)
Oct 05, 2015 10036 10177 10036 10168 0 +194.37(+1.95%)
Oct 02, 2015 9756 9974 9697 9974 0 +152.61(+1.55%)
Oct 01, 2015 9832 9865 9721 9821 0 +21.26(+0.22%)
Sep 30, 2015 9699 9804 9689 9800 0 +177.62(+1.85%)
Sep 29, 2015 9613 9670 9565 9622 0 +20.65(+0.22%)
Sep 28, 2015 9803 9803 9590 9601 0 -255.83(-2.60%)
Sep 25, 2015 9914 9949 9815 9857 0 +19.44(+0.20%)
Sep 24, 2015 9813 9860 9727 9838 0 -30.09(-0.30%)
Sep 23, 2015 9924 9941 9847 9868 0 -44.70(-0.45%)
Sep 22, 2015 9970 9970 9856 9913 0 -153.47(-1.52%)
Sep 21, 2015 10049 10132 10026 10066 0 +34.47(+0.34%)
Sep 18, 2015 10118 10131 10009 10032 0 -183.94(-1.80%)
Sep 17, 2015 10217 10362 10201 10216 0 -21.18(-0.21%)
Sep 16, 2015 10139 10245 10138 10237 0 +130.85(+1.29%)
Sep 15, 2015 10009 10123 9997 10106 0 +117.28(+1.17%)
Sep 14, 2015 10027 10027 9965 9989 0 -51.63(-0.51%)
Sep 11, 2015 9987 10040 9943 10040 0 +20.83(+0.21%)
Sep 10, 2015 9985 10078 9957 10019 0 +30.49(+0.31%)
Sep 09, 2015 10193 10220 9973 9989 0 -120.77(-1.19%)
Sep 08, 2015 9975 10113 9975 10110 0 +237.82(+2.41%)
Sep 04, 2015 9955 9872 9872 9872 3,167,090,000 -177.43(-1.77%)
Sep 03, 2015 10044 10151 10018 10049 0 +35.93(+0.36%)
Sep 02, 2015 9963 10013 9884 10013 0 +138.69(+1.40%)
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.