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 (%)
May 31, 2013 9433 9446 9302 9302 0 -157.79(-1.67%)
May 30, 2013 9431 9494 9425 9460 0 +37.57(+0.40%)
May 29, 2013 9451 9451 9369 9422 0 -71.68(-0.75%)
May 28, 2013 9516 9571 9469 9494 0 +51.94(+0.55%)
May 24, 2013 9423 9442 9442 9442 2,758,080,000 -24.08(-0.25%)
May 23, 2013 9420 9483 9373 9466 0 -41.74(-0.44%)
May 22, 2013 9605 9695 9476 9508 0 -90.22(-0.94%)
May 21, 2013 9582 9629 9556 9598 0 +10.73(+0.11%)
May 20, 2013 9565 9614 9560 9588 0 +11.12(+0.12%)
May 17, 2013 9503 9578 9503 9576 0 +87.11(+0.92%)
May 16, 2013 9551 9553 9478 9489 0 -62.11(-0.65%)
May 15, 2013 9496 9569 9491 9551 0 +114.24(+1.21%)
May 13, 2013 9429 9447 9398 9437 0 -5.58(-0.06%)
May 10, 2013 9407 9443 9387 9443 0 +33.53(+0.36%)
May 09, 2013 9451 9459 9388 9409 0 -54.09(-0.57%)
May 08, 2013 9411 9463 9407 9463 0 +54.31(+0.58%)
May 07, 2013 9369 9410 9353 9409 0 +60.11(+0.64%)
May 06, 2013 9338 9360 9330 9349 0 +8.43(+0.09%)
May 03, 2013 9247 9369 9247 9340 0 +93.74(+1.01%)
May 02, 2013 9176 9251 9176 9247 0 +70.94(+0.77%)
May 01, 2013 9248 9248 9170 9176 0 -101.09(-1.09%)
Apr 30, 2013 9240 9277 9207 9277 0 +31.66(+0.34%)
Apr 29, 2013 9201 9259 9196 9245 0 +75.32(+0.82%)
Apr 26, 2013 9179 9191 9143 9170 0 -18.96(-0.21%)
Apr 25, 2013 9175 9234 9168 9189 0 +42.40(+0.46%)
Apr 24, 2013 9114 9164 9114 9146 0 +32.66(+0.36%)
Apr 23, 2013 9049 9115 9042 9114 0 +93.88(+1.04%)
Apr 22, 2013 9006 9038 8939 9020 0 +25.80(+0.29%)
Apr 19, 2013 8944 8996 8927 8994 0 +72.95(+0.82%)
Apr 18, 2013 8967 8969 8890 8921 0 -27.18(-0.30%)
Apr 17, 2013 9033 9033 8900 8948 0 -138.07(-1.52%)
Apr 16, 2013 9025 9090 9008 9086 0 +132.49(+1.48%)
Apr 15, 2013 9132 9132 8953 8954 0 -234.32(-2.55%)
Apr 12, 2013 9194 9204 9138 9188 0 -45.76(-0.50%)
Apr 11, 2013 9197 9256 9191 9234 0 +44.93(+0.49%)
Apr 10, 2013 9112 9195 9112 9189 0 +100.71(+1.11%)
Apr 09, 2013 9061 9118 9037 9088 0 +36.79(+0.41%)
Apr 08, 2013 8996 9052 8975 9052 0 +51.34(+0.57%)
Apr 05, 2013 8951 9006 8906 9000 0 -27.58(-0.31%)
Apr 04, 2013 8988 9039 8982 9028 0 +44.44(+0.49%)
Apr 03, 2013 9095 9100 8963 8983 0 -109.50(-1.20%)
Apr 02, 2013 9085 9122 9071 9093 0 -14.86(-0.16%)
Apr 01, 2013 9098 9108 9039 9108 0 +0.71(+0.01%)
Mar 28, 2013 9071 9107 9107 9107 3,304,440,000 +36.59(+0.40%)
Mar 27, 2013 9030 9077 9002 9070 0 -13.26(-0.15%)
Mar 26, 2013 9044 9084 9038 9084 0 +60.75(+0.67%)
Mar 25, 2013 9082 9105 8990 9023 0 -42.84(-0.47%)
Mar 22, 2013 9033 9076 9033 9066 0 +56.14(+0.62%)
Mar 21, 2013 9045 9067 8999 9010 0 -71.43(-0.79%)
Mar 20, 2013 9050 9094 9050 9081 0 +63.42(+0.70%)
Mar 19, 2013 9060 9074 8968 9018 0 -27.77(-0.31%)
Mar 18, 2013 9042 9087 9018 9045 0 -71.24(-0.78%)
Mar 15, 2013 9112 9129 9091 9117 0 -11.29(-0.12%)
Mar 14, 2013 9077 9129 9076 9128 0 +70.96(+0.78%)
Mar 13, 2013 9054 9067 9024 9057 0 -2.95(-0.03%)
Mar 12, 2013 9080 9094 9041 9060 0 -22.27(-0.25%)
Mar 11, 2013 9047 9084 9034 9082 0 +27.79(+0.31%)
Mar 08, 2013 9037 9061 9009 9054 0 +41.01(+0.45%)
Mar 07, 2013 9003 9021 9001 9013 0 +16.47(+0.18%)
Mar 06, 2013 9002 9015 8974 8997 0 +18.88(+0.21%)
Mar 05, 2013 8940 9001 8940 8978 0 +77.04(+0.87%)
Mar 04, 2013 8857 8901 8832 8901 0 +26.86(+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.