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 (%)
Jan 31, 2012 7834 7895 7801 7838 0 +4.07(+0.05%)
Jan 30, 2012 7877 7877 7766 7834 0 -42.20(-0.54%)
Jan 27, 2012 7884 7897 7850 7877 0 -7.29(-0.09%)
Jan 26, 2012 7830 7930 7823 7884 0 -30.91(-0.39%)
Jan 25, 2012 7829 7926 7765 7915 0 +74.16(+0.95%)
Jan 24, 2012 7844 7844 7779 7841 0 -14.87(-0.19%)
Jan 23, 2012 7829 7886 7820 7856 0 +26.19(+0.33%)
Jan 20, 2012 7819 7829 7793 7829 0 +9.96(+0.13%)
Jan 19, 2012 7767 7824 7767 7819 0 +52.42(+0.67%)
Jan 18, 2012 7670 7767 7662 7767 0 +96.48(+1.26%)
Jan 17, 2012 7632 7723 7632 7670 0 +38.44(+0.50%)
Jan 13, 2012 7681 7632 7632 7632 3,692,370,000 -49.23(-0.64%)
Jan 12, 2012 7662 7691 7623 7681 0 +19.28(+0.25%)
Jan 11, 2012 7669 7669 7616 7662 0 -6.92(-0.09%)
Jan 10, 2012 7585 7688 7585 7669 0 +84.24(+1.11%)
Jan 09, 2012 7558 7589 7539 7585 0 +26.98(+0.36%)
Jan 06, 2012 7600 7601 7536 7558 0 -42.29(-0.56%)
Jan 05, 2012 7612 7614 7513 7600 0 -12.18(-0.16%)
Jan 04, 2012 7624 7624 7560 7612 0 +135.12(+1.81%)
Dec 30, 2011 7499 7507 7476 7477 0 -8.60(-0.11%)
Dec 29, 2011 7397 7490 7397 7486 0 +88.64(+1.20%)
Dec 28, 2011 7508 7508 7393 7397 0 -111.38(-1.48%)
Dec 27, 2011 7519 7529 7495 7508 0 -10.29(-0.14%)
Dec 23, 2011 7461 7519 7519 7519 2,233,830,000 +130.14(+1.76%)
Dec 21, 2011 7361 7397 7306 7389 0 +27.55(+0.37%)
Dec 20, 2011 7142 7370 7142 7361 0 +218.52(+3.06%)
Dec 19, 2011 7238 7238 7130 7142 0 -95.21(-1.32%)
Dec 16, 2011 7217 7295 7203 7238 0 +20.56(+0.28%)
Dec 15, 2011 7185 7274 7185 7217 0 +32.35(+0.45%)
Dec 14, 2011 7278 7278 7172 7185 0 -92.87(-1.28%)
Dec 13, 2011 7363 7442 7237 7278 0 -85.87(-1.17%)
Dec 12, 2011 7503 7503 7309 7363 0 -139.39(-1.86%)
Dec 09, 2011 7370 7520 7370 7503 0 +133.36(+1.81%)
Dec 08, 2011 7560 7560 7369 7370 0 -190.19(-2.52%)
Dec 07, 2011 7539 7591 7457 7560 0 +20.39(+0.27%)
Dec 06, 2011 7531 7584 7497 7539 0 +8.31(+0.11%)
Dec 05, 2011 7454 7596 7454 7531 0 +77.46(+1.04%)
Dec 02, 2011 7450 7550 7446 7454 0 +3.12(+0.04%)
Dec 01, 2011 7484 7509 7430 7450 0 -34.07(-0.46%)
Nov 30, 2011 7150 7486 7150 7484 0 +334.79(+4.68%)
Nov 29, 2011 7121 7192 7118 7150 0 +29.16(+0.41%)
Nov 28, 2011 6898 7157 6898 7121 0 +222.37(+3.22%)
Nov 25, 2011 6920 6982 6898 6898 0 -21.74(-0.31%)
Nov 23, 2011 7095 6920 6920 6920 3,798,940,000 -174.97(-2.47%)
Nov 22, 2011 7134 7149 7062 7095 0 -39.58(-0.55%)
Nov 21, 2011 7282 7282 7075 7134 0 -148.00(-2.03%)
Nov 18, 2011 7274 7329 7256 7282 0 +8.32(+0.11%)
Nov 17, 2011 7392 7412 7238 7274 0 -117.87(-1.59%)
Nov 16, 2011 7509 7526 7387 7392 0 -117.03(-1.56%)
Nov 15, 2011 7493 7547 7432 7509 0 +15.75(+0.21%)
Nov 14, 2011 7576 7576 7460 7493 0 -82.88(-1.09%)
Nov 11, 2011 7424 7599 7424 7576 0 +152.50(+2.05%)
Nov 10, 2011 7353 7464 7353 7424 0 +70.23(+0.96%)
Nov 09, 2011 7672 7672 7345 7353 0 -318.46(-4.15%)
Nov 08, 2011 7590 7681 7547 7672 0 +81.48(+1.07%)
Nov 07, 2011 7552 7593 7477 7590 0 +38.20(+0.51%)
Nov 04, 2011 7605 7605 7458 7552 0 -52.91(-0.70%)
Nov 03, 2011 7461 7617 7437 7605 0 +143.98(+1.93%)
Nov 02, 2011 7337 7491 7337 7461 0 +124.01(+1.69%)
Nov 01, 2011 7565 7565 7304 7337 0 -227.88(-3.01%)
Oct 31, 2011 7804 7804 7563 7565 0 -238.91(-3.06%)
Oct 28, 2011 7814 7814 7757 7804 0 -10.05(-0.13%)
Oct 27, 2011 7506 7864 7506 7814 0 +307.84(+4.10%)
Oct 26, 2011 7401 7529 7369 7506 0 +105.33(+1.42%)
Oct 25, 2011 7548 7548 7389 7401 0 -146.81(-1.95%)
Oct 24, 2011 7431 7556 7431 7548 0 +116.53(+1.57%)
Oct 21, 2011 7274 7432 7274 7431 0 +157.20(+2.16%)
Oct 20, 2011 7240 7291 7157 7274 0 +33.64(+0.46%)
Oct 19, 2011 7342 7366 7221 7240 0 -101.47(-1.38%)
Oct 18, 2011 7189 7386 7120 7342 0 +153.07(+2.13%)
Oct 17, 2011 7350 7350 7178 7189 0 -161.80(-2.20%)
Oct 14, 2011 7229 7352 7229 7350 0 +121.38(+1.68%)
Oct 13, 2011 7264 7264 7140 7229 0 -34.61(-0.48%)
Oct 12, 2011 7161 7337 7161 7264 0 +102.43(+1.43%)
Oct 11, 2011 7173 7179 7103 7161 0 -12.19(-0.17%)
Oct 10, 2011 6926 7173 6926 7173 0 +247.65(+3.58%)
Oct 07, 2011 6998 7046 6898 6926 0 -71.84(-1.03%)
Oct 06, 2011 6844 7000 6844 6998 0 +153.48(+2.24%)
Oct 05, 2011 6723 6857 6674 6844 0 +121.18(+1.80%)
Oct 04, 2011 6574 6727 6415 6723 0 +148.69(+2.26%)
Oct 03, 2011 6792 6819 6571 6574 0 -217.36(-3.20%)
Sep 30, 2011 6975 6975 6792 6792 0 -183.26(-2.63%)
Sep 29, 2011 6877 7051 6854 6975 0 +97.97(+1.42%)
Sep 28, 2011 7043 7094 6874 6877 0 -166.18(-2.36%)
Sep 27, 2011 6941 7169 6941 7043 0 +102.31(+1.47%)
Sep 26, 2011 6771 6946 6733 6941 0 +170.08(+2.51%)
Sep 23, 2011 6727 6796 6676 6771 0 +44.11(+0.66%)
Sep 22, 2011 6981 6981 6641 6727 0 -254.71(-3.65%)
Sep 21, 2011 7218 7227 6979 6981 0 -236.19(-3.27%)
Sep 20, 2011 7235 7329 7207 7218 0 -17.11(-0.24%)
Sep 19, 2011 7348 7348 7146 7235 0 -113.55(-1.55%)
Sep 16, 2011 7329 7385 7287 7348 0 +19.08(+0.26%)
Sep 15, 2011 7199 7329 7199 7329 0 +129.98(+1.81%)
Sep 14, 2011 7110 7273 7033 7199 0 +89.17(+1.25%)
Sep 13, 2011 7047 7131 7011 7110 0 +62.83(+0.89%)
Sep 12, 2011 7045 7048 6895 7047 0 +2.11(+0.03%)
Sep 09, 2011 7257 7257 7013 7045 0 -212.35(-2.93%)
Sep 08, 2011 7355 7371 7242 7257 0 -97.81(-1.33%)
Sep 07, 2011 7148 7355 7148 7355 0 +207.04(+2.90%)
Sep 06, 2011 7251 7251 7005 7148 0 -102.60(-1.42%)
Sep 02, 2011 7528 7251 7251 7251 106,772,704 -192.73(-2.59%)
Sep 01, 2011 7528 7585 7441 7443 0 -84.93(-1.13%)
Aug 31, 2011 7464 7587 7464 7528 0 +64.39(+0.86%)
Aug 30, 2011 7450 7503 7354 7464 0 +13.70(+0.18%)
Aug 29, 2011 7246 7451 7246 7450 0 +204.48(+2.82%)
Aug 26, 2011 7150 7266 7003 7246 0 +96.15(+1.34%)
Aug 25, 2011 7273 7342 7129 7150 0 -123.46(-1.70%)
Aug 24, 2011 7210 7278 7153 7273 0 +63.54(+0.88%)
Aug 23, 2011 6981 7210 6980 7210 0 +228.97(+3.28%)
Aug 22, 2011 6970 7125 6967 6981 0 +10.52(+0.15%)
Aug 19, 2011 7079 7160 6963 6970 0 -109.31(-1.54%)
Aug 18, 2011 7419 7419 7024 7079 0 -339.53(-4.58%)
Aug 17, 2011 7394 7507 7368 7419 0 +24.45(+0.33%)
Aug 16, 2011 7483 7483 7333 7394 0 -88.22(-1.18%)
Aug 15, 2011 7304 7483 7304 7483 0 +178.83(+2.45%)
Aug 12, 2011 7258 7364 7253 7304 0 +46.30(+0.64%)
Aug 11, 2011 6938 7336 6938 7258 0 +319.35(+4.60%)
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.