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 (%)
Jul 31, 2015 10908 10933 10872 10882 0 +0.53(+0.00%)
Jul 30, 2015 10866 10888 10825 10882 0 -2.16(-0.02%)
Jul 29, 2015 10795 10895 10794 10884 0 +93.74(+0.87%)
Jul 28, 2015 10699 10800 10669 10790 0 +133.57(+1.25%)
Jul 27, 2015 10689 10699 10636 10657 0 -65.34(-0.61%)
Jul 24, 2015 10831 10831 10706 10722 0 -118.79(-1.10%)
Jul 23, 2015 10918 10919 10826 10841 0 -59.13(-0.54%)
Jul 22, 2015 10897 10917 10881 10900 0 -19.14(-0.18%)
Jul 21, 2015 10960 10975 10902 10919 0 -50.49(-0.46%)
Jul 20, 2015 10991 10991 10955 10969 0 -17.68(-0.16%)
Jul 17, 2015 11011 11011 10966 10987 0 -37.70(-0.34%)
Jul 16, 2015 11013 11033 11012 11025 0 +66.04(+0.60%)
Jul 15, 2015 10989 10996 10935 10959 0 -34.43(-0.31%)
Jul 14, 2015 10944 11003 10939 10993 0 +48.41(+0.44%)
Jul 13, 2015 10854 10950 10854 10945 0 +90.93(+0.84%)
Jul 10, 2015 10690 10871 10690 10854 0 +164.41(+1.54%)
Jul 09, 2015 10742 10802 10688 10690 0 +52.70(+0.50%)
Jul 08, 2015 10756 10756 10622 10637 0 -192.52(-1.78%)
Jul 07, 2015 10765 10841 10632 10829 0 +46.65(+0.43%)
Jul 06, 2015 10770 10837 10732 10783 0 -82.14(-0.76%)
Jul 02, 2015 10886 10865 10865 10865 2,996,540,000 +5.83(+0.05%)
Jul 01, 2015 10844 10890 10821 10859 0 +53.79(+0.50%)
Jun 30, 2015 10859 10874 10769 10805 0 +14.87(+0.14%)
Jun 29, 2015 10941 10953 10787 10790 0 -249.98(-2.26%)
Jun 26, 2015 11049 11063 11009 11040 0 +4.58(+0.04%)
Jun 25, 2015 11079 11094 11031 11036 0 -30.41(-0.27%)
Jun 24, 2015 11132 11142 11066 11066 0 -83.22(-0.75%)
Jun 23, 2015 11147 11167 11131 11149 0 +19.75(+0.18%)
Jun 22, 2015 11105 11171 11105 11130 0 +90.65(+0.82%)
Jun 19, 2015 11080 11092 11038 11039 0 -61.51(-0.55%)
Jun 18, 2015 11032 11137 11032 11100 0 +86.81(+0.79%)
Jun 17, 2015 11009 11041 10950 11014 0 +16.00(+0.15%)
Jun 16, 2015 10940 11001 10927 10998 0 +48.12(+0.44%)
Jun 15, 2015 10943 10951 10898 10950 0 -60.37(-0.55%)
Jun 12, 2015 11037 11037 10990 11010 0 -70.60(-0.64%)
Jun 11, 2015 11073 11101 11056 11081 0 +22.52(+0.20%)
Jun 10, 2015 10960 11081 10960 11058 0 +142.35(+1.30%)
Jun 09, 2015 10918 10943 10883 10916 0 -2.18(-0.02%)
Jun 08, 2015 10975 10975 10917 10918 0 -61.51(-0.56%)
Jun 05, 2015 10982 11009 10925 10979 0 -21.06(-0.19%)
Jun 04, 2015 11062 11095 10989 11000 0 -107.54(-0.97%)
Jun 03, 2015 11102 11148 11082 11108 0 +27.04(+0.24%)
Jun 02, 2015 11057 11118 11028 11081 0 +19.21(+0.17%)
Jun 01, 2015 11082 11093 11023 11062 0 +5.38(+0.05%)
May 29, 2015 11116 11117 11033 11056 0 -76.44(-0.69%)
May 28, 2015 11129 11136 11076 11133 0 -10.61(-0.10%)
May 27, 2015 11076 11155 11069 11143 0 +78.03(+0.71%)
May 26, 2015 11198 11198 11043 11065 0 -132.37(-1.18%)
May 22, 2015 11214 11198 11198 11198 2,571,860,000 -41.98(-0.37%)
May 21, 2015 11213 11255 11206 11240 0 +29.42(+0.26%)
May 20, 2015 11221 11247 11197 11210 0 -2.91(-0.03%)
May 19, 2015 11214 11232 11196 11213 0 -14.74(-0.13%)
May 18, 2015 11207 11237 11193 11228 0 -0.46(-0.00%)
May 15, 2015 11203 11229 11173 11228 0 +21.02(+0.19%)
May 14, 2015 11164 11209 11162 11207 0 +90.33(+0.81%)
May 13, 2015 11132 11166 11103 11117 0 +3.83(+0.03%)
May 12, 2015 11106 11137 11059 11113 0 -27.57(-0.25%)
May 11, 2015 11182 11198 11134 11141 0 -55.76(-0.50%)
May 08, 2015 11139 11206 11139 11196 0 +160.10(+1.45%)
May 07, 2015 10998 11052 10961 11036 0 +20.41(+0.19%)
May 06, 2015 11082 11098 10963 11016 0 -33.35(-0.30%)
May 05, 2015 11172 11180 11040 11049 0 -123.94(-1.11%)
May 04, 2015 11155 11193 11155 11173 0 +32.92(+0.30%)
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.