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 29, 2019 13596 13608 13538 13608 0 +62.46(+0.46%)
Nov 28, 2019 13596 13608 13538 13545 0 -62.41(-0.46%)
Nov 27, 2019 13578 13611 13563 13608 0 +0.00(+0.00%)
Nov 26, 2019 13578 13608 13608 13608 0 +74.73(+0.55%)
Nov 25, 2019 13472 13535 13472 13533 0 +91.94(+0.68%)
Nov 22, 2019 13412 13451 13405 13441 0 +0.00(+0.00%)
Nov 21, 2019 13412 13451 13405 13441 0 +21.65(+0.16%)
Nov 20, 2019 13460 13460 13361 13419 0 -47.05(-0.35%)
Nov 19, 2019 13490 13509 13448 13466 0 -17.46(-0.13%)
Nov 18, 2019 13488 13498 13464 13484 0 -9.15(-0.07%)
Nov 15, 2019 13433 13493 13427 13493 0 +0.00(+0.00%)
Nov 14, 2019 13433 13493 13427 13493 0 +107.91(+0.81%)
Nov 13, 2019 13388 13401 13326 13385 0 -2.57(-0.02%)
Nov 12, 2019 13392 13439 13367 13388 0 -0.50(-0.00%)
Nov 11, 2019 13347 13396 13334 13388 0 -19.68(-0.15%)
Nov 08, 2019 13376 13408 13343 13408 0 +0.00(+0.00%)
Nov 07, 2019 13376 13408 13343 13408 0 +56.23(+0.42%)
Nov 06, 2019 13340 13365 13320 13352 0 +11.98(+0.09%)
Nov 05, 2019 13368 13385 13323 13340 0 -15.85(-0.12%)
Nov 04, 2019 13321 13387 13321 13355 0 +55.17(+0.41%)
Nov 01, 2019 13231 13300 13231 13300 0 +0.00(+0.00%)
Oct 31, 2019 13231 13300 13231 13300 0 +0.00(+0.00%)
Oct 30, 2019 13231 13300 13231 13300 0 +90.64(+0.69%)
Oct 29, 2019 13171 13239 13157 13210 0 +23.20(+0.18%)
Oct 28, 2019 13184 13223 13184 13186 0 +40.19(+0.31%)
Oct 25, 2019 13106 13171 13089 13146 0 +0.00(+0.00%)
Oct 24, 2019 13106 13171 13089 13146 0 +31.85(+0.24%)
Oct 23, 2019 13076 13115 13063 13114 0 +42.53(+0.33%)
Oct 22, 2019 13097 13141 13070 13072 0 -16.75(-0.13%)
Oct 21, 2019 13019 13092 13019 13089 0 +81.96(+0.63%)
Oct 18, 2019 13032 13044 12973 13007 0 +0.01(+0.00%)
Oct 17, 2019 13032 13044 12973 13007 0 +11.75(+0.09%)
Oct 16, 2019 12997 13028 12979 12995 0 -11.15(-0.09%)
Oct 15, 2019 12897 13045 12897 13006 0 +109.82(+0.85%)
Oct 14, 2019 12923 12923 12884 12896 0 -30.70(-0.24%)
Oct 11, 2019 12766 13025 12766 12927 0 +0.00(+0.00%)
Oct 10, 2019 12766 13025 12766 12927 0 +235.76(+1.86%)
Oct 09, 2019 12622 12730 12622 12691 0 +100.25(+0.80%)
Oct 08, 2019 12735 12735 12590 12591 0 -186.83(-1.46%)
Oct 07, 2019 12816 12856 12769 12778 0 -53.81(-0.42%)
Oct 04, 2019 12690 12835 12690 12832 0 +0.00(+0.00%)
Oct 03, 2019 12690 12835 12690 12832 0 +223.12(+1.77%)
Oct 02, 2019 12742 12742 12557 12608 0 -226.92(-1.77%)
Oct 01, 2019 13002 13038 12824 12835 0 -169.39(-1.30%)
Sep 30, 2019 12989 13038 12989 13005 0 +32.76(+0.25%)
Sep 27, 2019 13053 13069 12913 12972 0 +0.00(+0.00%)
Sep 26, 2019 13053 13069 12913 12972 0 -65.63(-0.50%)
Sep 25, 2019 12991 13053 12943 13038 0 +45.35(+0.35%)
Sep 24, 2019 13088 13128 12961 12992 0 -93.07(-0.71%)
Sep 23, 2019 13085 13111 13040 13085 0 -8.46(-0.06%)
Sep 20, 2019 13148 13171 13074 13094 0 -0.01(-0.00%)
Sep 19, 2019 13148 13171 13074 13094 0 -25.51(-0.19%)
Sep 18, 2019 13110 13126 13025 13119 0 -12.08(-0.09%)
Sep 17, 2019 13088 13132 13075 13131 0 +23.41(+0.18%)
Sep 16, 2019 13134 13134 13080 13108 0 -16.36(-0.12%)
Sep 13, 2019 13151 13171 13110 13124 0 +0.00(+0.00%)
Sep 12, 2019 13151 13171 13110 13124 0 +41.93(+0.32%)
Sep 11, 2019 13008 13082 12981 13082 0 +88.45(+0.68%)
Sep 10, 2019 12954 12994 12901 12994 0 +33.22(+0.26%)
Sep 09, 2019 12975 12975 12925 12961 0 +27.36(+0.21%)
Sep 06, 2019 12934 12961 12916 12933 0 +0.00(+0.00%)
Sep 05, 2019 12934 12961 12916 12933 0 +137.06(+1.07%)
Sep 04, 2019 12757 12797 12746 12796 0 +132.92(+1.05%)
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.