New York Composite (IX: NYA )

15,288.38 USD UNCHANGED
Streaming Delayed Price Updated: 4:05 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 14670 14670 14328 14397 0 +0.00(+0.00%)
Jan 28, 2021 14670 14670 14328 14397 0 -90.53(-0.62%)
Jan 27, 2021 14867 14867 14447 14488 0 -379.64(-2.55%)
Jan 26, 2021 14935 14996 14861 14867 0 -67.92(-0.45%)
Jan 25, 2021 14952 14958 14765 14935 0 -16.55(-0.11%)
Jan 22, 2021 15019 15019 14881 14952 0 +0.00(+0.00%)
Jan 21, 2021 15019 15019 14881 14952 0 -145.44(-0.96%)
Jan 20, 2021 14987 15114 14987 15097 0 +109.94(+0.73%)
Jan 19, 2021 14894 15037 14894 14987 0 +93.17(+0.63%)
Jan 15, 2021 15044 15044 14792 14894 0 +0.00(+0.00%)
Jan 14, 2021 14894 14894 14894 14894 0 -89.44(-0.60%)
Jan 13, 2021 15010 15046 14931 14984 0 -26.68(-0.18%)
Jan 12, 2021 14938 15025 14924 15010 0 +72.34(+0.48%)
Jan 11, 2021 14967 14975 14818 14938 0 -28.88(-0.19%)
Jan 08, 2021 14929 15006 14819 14967 0 +0.00(+0.00%)
Jan 07, 2021 14929 15006 14819 14967 0 +177.97(+1.20%)
Jan 06, 2021 14537 14898 14537 14789 0 +252.33(+1.74%)
Jan 05, 2021 14377 14579 14377 14537 0 +159.83(+1.11%)
Jan 04, 2021 14525 14606 14258 14377 0 -148.10(-1.02%)
Dec 31, 2020 14477 14533 14423 14525 0 +0.00(+0.00%)
Dec 30, 2020 14525 14525 14525 14525 0 +126.88(+0.88%)
Dec 29, 2020 14406 14516 14372 14398 0 -7.85(-0.05%)
Dec 28, 2020 14382 14481 14382 14406 0 +23.27(+0.16%)
Dec 24, 2020 14399 14399 14325 14382 0 +0.00(+0.00%)
Dec 23, 2020 14382 14382 14382 14382 0 +61.16(+0.43%)
Dec 22, 2020 14379 14379 14306 14321 0 -57.51(-0.40%)
Dec 21, 2020 14468 14468 14172 14379 0 -88.97(-0.61%)
Dec 17, 2020 14517 14530 14394 14468 0 +58.89(+0.41%)
Dec 16, 2020 14402 14443 14371 14409 0 +6.61(+0.05%)
Dec 15, 2020 14215 14410 14215 14402 0 +187.39(+1.32%)
Dec 14, 2020 14355 14460 14214 14215 0 -140.36(-0.98%)
Dec 11, 2020 14394 14394 14261 14355 0 +0.00(+0.00%)
Dec 10, 2020 14394 14394 14261 14355 0 -18.79(-0.13%)
Dec 09, 2020 14402 14477 14293 14374 0 -28.09(-0.20%)
Dec 08, 2020 14355 14425 14304 14402 0 +47.19(+0.33%)
Dec 07, 2020 14417 14417 14314 14355 0 -62.35(-0.43%)
Dec 04, 2020 14217 14417 14217 14417 0 +0.00(+0.00%)
Dec 03, 2020 14217 14417 14217 14417 0 +229.08(+1.61%)
Dec 02, 2020 14147 14199 14077 14188 0 +41.61(+0.29%)
Dec 01, 2020 14006 14233 14006 14147 0 +140.51(+1.00%)
Nov 30, 2020 14198 14198 13977 14006 0 -192.37(-1.35%)
Nov 27, 2020 14192 14229 14166 14198 0 +0.00(+0.00%)
Nov 26, 2020 14192 14229 14166 14198 0 +6.92(+0.05%)
Nov 25, 2020 14250 14250 14122 14192 0 +0.00(+0.00%)
Nov 24, 2020 14192 14192 14192 14192 0 +193.34(+1.38%)
Nov 23, 2020 13827 14029 13827 13998 0 +171.24(+1.24%)
Nov 20, 2020 13863 13883 13810 13827 0 +0.00(+0.00%)
Nov 19, 2020 13863 13883 13810 13827 0 -122.10(-0.88%)
Nov 17, 2020 13982 13989 13819 13949 0 -33.09(-0.24%)
Nov 16, 2020 13761 13986 13761 13982 0 +220.87(+1.61%)
Nov 13, 2020 13551 13788 13551 13761 0 +0.00(+0.00%)
Nov 12, 2020 13551 13788 13551 13761 0 +36.54(+0.27%)
Nov 11, 2020 13708 13780 13670 13725 0 +16.79(+0.12%)
Nov 10, 2020 13612 13733 13577 13708 0 +96.34(+0.71%)
Nov 09, 2020 13219 13931 13219 13612 0 +392.98(+2.97%)
Nov 06, 2020 13199 13270 13188 13219 0 +0.00(+0.00%)
Nov 05, 2020 13199 13270 13188 13219 0 +239.72(+1.85%)
Nov 04, 2020 12877 13162 12869 12979 0 +101.50(+0.79%)
Nov 03, 2020 12662 12937 12662 12877 0 +215.28(+1.70%)
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.