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 (%)
Dec 29, 2017 12809 12809 12809 0 -44.25(-0.34%)
Dec 28, 2017 12840 12854 12824 12853 0 +31.11(+0.24%)
Dec 27, 2017 12809 12835 12809 12822 0 +13.08(+0.10%)
Dec 26, 2017 12794 12820 12794 12809 0 +11.46(+0.09%)
Dec 22, 2017 12797 12797 12797 0 -2.77(-0.02%)
Dec 21, 2017 12771 12825 12771 12800 0 +52.66(+0.41%)
Dec 20, 2017 12783 12792 12742 12748 0 +0.01(+0.00%)
Dec 19, 2017 12803 12807 12751 12748 0 -38.28(-0.30%)
Dec 18, 2017 12761 12812 12761 12786 0 +86.14(+0.68%)
Dec 15, 2017 12650 12724 12650 12700 0 +70.61(+0.56%)
Dec 14, 2017 12707 12714 12629 12629 0 -70.41(-0.55%)
Dec 13, 2017 12709 12740 12699 12699 0 +1.70(+0.01%)
Dec 12, 2017 12681 12717 12675 12698 0 +29.57(+0.23%)
Dec 11, 2017 12643 12643 12668 0 +25.15(+0.20%)
Dec 08, 2017 12605 12643 12588 12643 0 +74.08(+0.59%)
Dec 07, 2017 12518 12581 12512 12569 0 +36.55(+0.29%)
Dec 06, 2017 12550 12566 12524 12532 0 -34.73(-0.28%)
Dec 05, 2017 12636 12640 12559 12567 0 -67.73(-0.54%)
Dec 04, 2017 12686 12705 12633 12635 0 +20.33(+0.16%)
Dec 01, 2017 12637 12649 12464 12615 0 -13.23(-0.10%)
Nov 30, 2017 12596 12674 12585 12628 0 +66.48(+0.53%)
Nov 29, 2017 12530 12580 12530 12561 0 +41.09(+0.33%)
Nov 28, 2017 12412 12524 12410 12520 0 +129.45(+1.04%)
Nov 27, 2017 12421 12427 12390 12391 0 -31.15(-0.25%)
Nov 24, 2017 12424 12432 12419 12422 0 +31.10(+0.25%)
Nov 22, 2017 12391 12391 12391 0 +4.95(+0.04%)
Nov 21, 2017 12353 12397 12353 12386 0 +65.11(+0.53%)
Nov 20, 2017 12307 12331 12295 12321 0 +17.88(+0.15%)
Nov 17, 2017 12281 12315 12277 12303 0 -0.39(-0.00%)
Nov 16, 2017 12259 12322 12259 12303 0 +82.94(+0.68%)
Nov 15, 2017 12222 12251 12179 12220 0 -59.77(-0.49%)
Nov 14, 2017 12317 12317 12238 12280 0 -36.71(-0.30%)
Nov 13, 2017 12281 12328 12272 12317 0 -5.78(-0.05%)
Nov 10, 2017 12324 12332 12304 12323 0 -17.06(-0.14%)
Nov 09, 2017 12326 12351 12268 12340 0 -45.05(-0.36%)
Nov 08, 2017 12361 12391 12344 12385 0 +13.46(+0.11%)
Nov 07, 2017 12399 12416 12345 12371 0 -29.68(-0.24%)
Nov 06, 2017 12373 12411 12366 12401 0 +27.87(+0.23%)
Nov 03, 2017 12361 12376 12341 12373 0 +0.10(+0.00%)
Nov 02, 2017 12359 12377 12317 12373 0 +10.08(+0.08%)
Nov 01, 2017 12384 12415 12352 12363 0 +21.87(+0.18%)
Oct 31, 2017 12334 12359 12322 12341 0 +21.54(+0.17%)
Oct 30, 2017 12349 12355 12309 12319 0 -46.97(-0.38%)
Oct 27, 2017 12340 12367 12308 12366 0 +14.01(+0.11%)
Oct 26, 2017 12363 12380 12350 12352 0 +15.85(+0.13%)
Oct 25, 2017 12406 12406 12280 12337 0 -68.42(-0.55%)
Oct 24, 2017 12406 12420 12397 12405 0 +20.57(+0.17%)
Oct 23, 2017 12437 12444 12383 12384 0 -46.10(-0.37%)
Oct 20, 2017 12408 12431 12402 12431 0 +50.20(+0.41%)
Oct 19, 2017 12336 12382 12322 12380 0 +9.30(+0.08%)
Oct 18, 2017 12371 12383 12358 12371 0 +21.05(+0.17%)
Oct 17, 2017 12355 12358 12332 12350 0 -9.55(-0.08%)
Oct 16, 2017 12366 12377 12343 12360 0 +7.52(+0.06%)
Oct 13, 2017 12361 12378 12350 12352 0 +13.26(+0.11%)
Oct 12, 2017 12342 12353 12325 12339 0 -23.32(-0.19%)
Oct 11, 2017 12347 12362 12338 12362 0 +15.47(+0.13%)
Oct 10, 2017 12330 12356 12322 12347 0 +52.64(+0.43%)
Oct 09, 2017 12328 12334 12281 12294 0 -23.74(-0.19%)
Oct 06, 2017 12315 12318 12292 12318 0 -21.24(-0.17%)
Oct 05, 2017 12308 12351 12303 12339 0 +34.26(+0.28%)
Oct 04, 2017 12298 12320 12289 12305 0 +1.79(+0.01%)
Oct 03, 2017 12275 12304 12267 12303 0 +38.21(+0.31%)
Oct 02, 2017 12209 12265 12200 12265 0 +55.50(+0.45%)
Sep 29, 2017 12179 12209 12172 12209 0 +29.85(+0.25%)
Sep 28, 2017 12148 12184 12143 12179 0 +21.66(+0.18%)
Sep 27, 2017 12155 12173 12112 12158 0 +29.73(+0.25%)
Sep 26, 2017 12142 12157 12126 12128 0 -13.65(-0.11%)
Sep 25, 2017 12144 12165 12108 12142 0 -10.23(-0.08%)
Sep 22, 2017 12134 12156 12134 12152 0 +18.17(+0.15%)
Sep 21, 2017 12140 12153 12121 12134 0 -13.88(-0.11%)
Sep 20, 2017 12137 12159 12103 12148 0 +15.77(+0.13%)
Sep 19, 2017 12126 12138 12117 12132 0 +20.28(+0.17%)
Sep 18, 2017 12095 12124 12092 12111 0 +31.31(+0.26%)
Sep 15, 2017 12065 12081 12051 12080 0 +17.52(+0.15%)
Sep 14, 2017 12043 12066 12034 12063 0 +7.44(+0.06%)
Sep 13, 2017 12050 12063 12045 12055 0 -1.95(-0.02%)
Sep 12, 2017 12030 12061 12029 12057 0 +46.86(+0.39%)
Sep 11, 2017 11943 12016 11943 12010 0 +122.29(+1.03%)
Sep 08, 2017 11874 11902 11862 11888 0 +8.37(+0.07%)
Sep 07, 2017 11897 11900 11859 11880 0 +6.69(+0.06%)
Sep 06, 2017 11859 11889 11855 11873 0 +45.77(+0.39%)
Sep 05, 2017 11895 11898 11784 11827 0 -90.93(-0.76%)
Sep 01, 2017 11918 11918 11918 0 +42.39(+0.36%)
Aug 31, 2017 11834 11890 11834 11876 0 +70.62(+0.60%)
Aug 30, 2017 11783 11819 11770 11805 0 +13.19(+0.11%)
Aug 29, 2017 11734 11801 11729 11792 0 -8.34(-0.07%)
Aug 28, 2017 11831 11836 11776 11800 0 -11.81(-0.10%)
Aug 25, 2017 11805 11846 11805 11812 0 +38.23(+0.32%)
Aug 24, 2017 11807 11817 11770 11774 0 -12.12(-0.10%)
Aug 23, 2017 11771 11805 11759 11786 0 -19.37(-0.16%)
Aug 22, 2017 11743 11814 11743 11805 0 +86.02(+0.73%)
Aug 21, 2017 11700 11727 11679 11719 0 +19.44(+0.17%)
Aug 18, 2017 11702 11754 11671 11700 0 -12.88(-0.11%)
Aug 17, 2017 11840 11856 11713 11713 0 -156.13(-1.32%)
Aug 16, 2017 11868 11891 11857 11869 0 +25.37(+0.21%)
Aug 15, 2017 11861 11862 11830 11843 0 -12.58(-0.11%)
Aug 14, 2017 11820 11879 11820 11856 0 +92.85(+0.79%)
Aug 11, 2017 11754 11791 11753 11763 0 -8.39(-0.07%)
Aug 10, 2017 11889 11889 11770 11772 0 -157.87(-1.32%)
Aug 09, 2017 11907 11930 11896 11929 0 -20.50(-0.17%)
Aug 08, 2017 11988 12020 11932 11950 0 -37.80(-0.32%)
Aug 07, 2017 11984 11988 11970 11988 0 +2.89(+0.02%)
Aug 04, 2017 11982 11995 11960 11985 0 +28.37(+0.24%)
Aug 03, 2017 11968 11975 11944 11957 0 -22.85(-0.19%)
Aug 02, 2017 11979 11981 11939 11979 0 -20.65(-0.17%)
Aug 01, 2017 12007 12013 11979 12000 0 +32.35(+0.27%)
Jul 31, 2017 11976 11990 11951 11968 0 +12.98(+0.11%)
Jul 28, 2017 11951 11960 11923 11955 0 -8.54(-0.07%)
Jul 27, 2017 11978 11978 11912 11963 0 -1.68(-0.01%)
Jul 26, 2017 11984 11985 11956 11965 0 -0.81(-0.01%)
Jul 25, 2017 11973 11986 11952 11966 0 +61.01(+0.51%)
Jul 24, 2017 11919 11920 11892 11905 0 -19.89(-0.17%)
Jul 21, 2017 11945 11945 11891 11925 0 -19.90(-0.17%)
Jul 20, 2017 11964 11929 11944 0 +3.16(+0.03%)
Jul 19, 2017 11894 11941 11893 11941 0 +63.92(+0.54%)
Jul 18, 2017 11879 11880 11844 11877 0 -13.09(-0.11%)
Jul 17, 2017 11895 11911 11882 11891 0 -6.80(-0.06%)
Jul 14, 2017 11844 11918 11839 11897 0 +52.69(+0.44%)
Jul 13, 2017 11833 11849 11810 11845 0 +18.73(+0.16%)
Jul 12, 2017 11794 11846 11794 11826 0 +81.13(+0.69%)
Jul 11, 2017 11748 11759 11685 11745 0 -7.02(-0.06%)
Jul 10, 2017 11744 11777 11734 11752 0 -1.19(-0.01%)
Jul 07, 2017 11714 11758 11698 11753 0 +50.55(+0.43%)
Jul 06, 2017 11766 11771 11694 11702 0 -107.06(-0.91%)
Jul 05, 2017 11826 11830 11773 11809 0 -26.23(-0.22%)
Jul 03, 2017 11836 11836 11836 0 +74.02(+0.63%)
Jun 30, 2017 11778 11799 11738 11762 0 +21.72(+0.18%)
Jun 29, 2017 11835 11838 11683 11740 0 -72.82(-0.62%)
Jun 28, 2017 11771 11828 11771 11813 0 +95.88(+0.82%)
Jun 27, 2017 11766 11788 11717 11717 0 -41.94(-0.36%)
Jun 26, 2017 11761 11794 11742 11759 0 +25.66(+0.22%)
Jun 23, 2017 11717 11750 11702 11733 0 +20.68(+0.18%)
Jun 22, 2017 11704 11742 11698 11713 0 +16.24(+0.14%)
Jun 21, 2017 11742 11753 11679 11696 0 -42.67(-0.36%)
Jun 20, 2017 11801 11801 11737 11739 0 -94.39(-0.80%)
Jun 19, 2017 11802 11837 11800 11833 0 +61.32(+0.52%)
Jun 16, 2017 11745 11772 11717 11772 0 +31.50(+0.27%)
Jun 15, 2017 11703 11745 11694 11741 0 -39.29(-0.33%)
Jun 14, 2017 11811 11812 11751 11780 0 -16.98(-0.14%)
Jun 13, 2017 11770 11799 11758 11797 0 +50.33(+0.43%)
Jun 12, 2017 11749 11774 11715 11746 0 +1.73(+0.01%)
Jun 09, 2017 11679 11755 11679 11745 0 +65.78(+0.56%)
Jun 08, 2017 11665 11703 11655 11679 0 +11.22(+0.10%)
Jun 07, 2017 11678 11698 11636 11668 0 -3.73(-0.03%)
Jun 06, 2017 11662 11693 11644 11671 0 -22.22(-0.19%)
Jun 05, 2017 11700 11712 11683 11694 0 -25.02(-0.21%)
Jun 02, 2017 11702 11729 11685 11719 0 +18.91(+0.16%)
Jun 01, 2017 11616 11700 11603 11700 0 +101.76(+0.88%)
May 31, 2017 11611 11613 11555 11598 0 -3.28(-0.03%)
May 30, 2017 11607 11616 11588 11601 0 -30.56(-0.26%)
May 26, 2017 11632 11632 11632 0 -7.43(-0.06%)
May 25, 2017 11641 11667 11623 11639 0 +18.07(+0.16%)
May 24, 2017 11605 11626 11593 11621 0 +16.61(+0.14%)
May 23, 2017 11602 11620 11588 11605 0 +19.41(+0.17%)
May 22, 2017 11575 11593 11560 11585 0 +42.52(+0.37%)
May 19, 2017 11475 11573 11475 11543 0 +108.62(+0.95%)
May 18, 2017 11393 11479 11375 11434 0 +10.53(+0.09%)
May 17, 2017 11523 11531 11423 11424 0 -182.96(-1.58%)
May 16, 2017 11635 11643 11595 11606 0 -7.75(-0.07%)
May 15, 2017 11547 11628 11547 11614 0 +67.18(+0.58%)
May 12, 2017 11551 11558 11531 11547 0 -16.55(-0.14%)
May 11, 2017 11572 11574 11508 11564 0 -35.38(-0.31%)
May 10, 2017 11572 11600 11561 11599 0 +31.47(+0.27%)
May 09, 2017 11602 11605 11547 11568 0 -27.74(-0.24%)
May 08, 2017 11607 11612 11571 11595 0 -20.35(-0.18%)
May 05, 2017 11554 11616 11552 11616 0 +80.90(+0.70%)
May 04, 2017 11544 11546 11490 11535 0 +5.05(+0.04%)
May 03, 2017 11528 11537 11493 11530 0 -21.64(-0.19%)
May 02, 2017 11554 11563 11530 11551 0 +14.81(+0.13%)
May 01, 2017 11550 11569 11525 11536 0 +0.41(+0.00%)
Apr 28, 2017 11579 11579 11532 11536 0 -67.84(-0.58%)
Apr 27, 2017 11574 11601 11571 11604 0 +11.01(+0.09%)
Apr 26, 2017 11595 11653 11590 11593 0 -10.37(-0.09%)
Apr 25, 2017 11574 11619 11571 11603 0 +71.49(+0.62%)
Apr 24, 2017 11515 11546 11512 11532 0 +142.66(+1.25%)
Apr 21, 2017 11419 11428 11372 11389 0 -37.78(-0.33%)
Apr 20, 2017 11376 11449 11367 11427 0 +84.49(+0.74%)
Apr 19, 2017 11402 11417 11327 11342 0 -36.16(-0.32%)
Apr 18, 2017 11427 11427 11334 11379 0 -48.50(-0.42%)
Apr 17, 2017 11352 11427 11343 11427 0 +102.55(+0.91%)
Apr 13, 2017 11325 11325 11325 0 -98.64(-0.86%)
Apr 12, 2017 11460 11463 11406 11423 0 -50.45(-0.44%)
Apr 11, 2017 11456 11475 11393 11474 0 +9.28(+0.08%)
Apr 10, 2017 11454 11497 11436 11464 0 +18.76(+0.16%)
Apr 07, 2017 11444 11484 11428 11446 0 -11.71(-0.10%)
Apr 06, 2017 11427 11485 11410 11457 0 +33.93(+0.30%)
Apr 05, 2017 11502 11561 11419 11423 0 -47.18(-0.41%)
Apr 04, 2017 11464 11472 11424 11471 0 +6.62(+0.06%)
Apr 03, 2017 11495 11502 11394 11464 0 -28.94(-0.25%)
Mar 31, 2017 11498 11528 11490 11493 0 -26.99(-0.23%)
Mar 30, 2017 11495 11538 11489 11520 0 +23.17(+0.20%)
Mar 29, 2017 11464 11508 11446 11497 0 +2.83(+0.02%)
Mar 28, 2017 11404 11512 11403 11494 0 +79.51(+0.70%)
Mar 27, 2017 11341 11428 11325 11414 0 -4.56(-0.04%)
Mar 24, 2017 11441 11469 11382 11419 0 -12.01(-0.11%)
Mar 23, 2017 11410 11494 11404 11431 0 +4.20(+0.04%)
Mar 22, 2017 11407 11441 11372 11427 0 +6.26(+0.05%)
Mar 21, 2017 11599 11607 11413 11420 0 -136.51(-1.18%)
Mar 20, 2017 11583 11591 11540 11557 0 -32.08(-0.28%)
Mar 17, 2017 11615 11622 11582 11589 0 -11.22(-0.10%)
Mar 16, 2017 11619 11631 11583 11600 0 +9.92(+0.09%)
Mar 15, 2017 11490 11610 11490 11590 0 +131.02(+1.14%)
Mar 14, 2017 11479 11479 11429 11459 0 -60.15(-0.52%)
Mar 13, 2017 11507 11522 11498 11519 0 +18.68(+0.16%)
Mar 10, 2017 11511 11521 11454 11501 0 +43.12(+0.38%)
Mar 09, 2017 11455 11484 11412 11458 0 +9.43(+0.08%)
Mar 08, 2017 11512 11521 11443 11448 0 -58.11(-0.51%)
Mar 07, 2017 11548 11548 11499 11506 0 -41.47(-0.36%)
Mar 06, 2017 11557 11563 11518 11548 0 -50.58(-0.44%)
Mar 03, 2017 11576 11605 11559 11598 0 +22.46(+0.19%)
Mar 02, 2017 11634 11634 11570 11576 0 -85.31(-0.73%)
Mar 01, 2017 11593 11687 11593 11661 0 +148.83(+1.29%)
Feb 28, 2017 11529 11542 11499 11512 0 -45.96(-0.40%)
Feb 27, 2017 11531 11565 11517 11558 0 +17.06(+0.15%)
Feb 24, 2017 11556 11556 11486 11541 0 -14.87(-0.13%)
Feb 23, 2017 11587 11590 11525 11556 0 +5.97(+0.05%)
Feb 22, 2017 11544 11568 11531 11550 0 -28.07(-0.24%)
Feb 21, 2017 11518 11583 11518 11578 0 +67.34(+0.59%)
Feb 17, 2017 11511 11511 11511 0 +6.72(+0.06%)
Feb 16, 2017 11519 11525 11467 11504 0 -10.21(-0.09%)
Feb 15, 2017 11469 11524 11445 11514 0 +45.53(+0.40%)
Feb 14, 2017 11419 11469 11397 11469 0 +34.94(+0.31%)
Feb 13, 2017 11378 11451 11378 11434 0 +56.21(+0.49%)
Feb 10, 2017 11348 11391 11346 11378 0 +50.04(+0.44%)
Feb 09, 2017 11274 11340 11274 11328 0 +75.88(+0.67%)
Feb 08, 2017 11222 11255 11197 11252 0 +8.42(+0.07%)
Feb 07, 2017 11272 11285 11229 11243 0 -20.73(-0.18%)
Feb 06, 2017 11278 11289 11245 11264 0 -46.63(-0.41%)
Feb 03, 2017 11268 11317 11257 11311 0 +95.36(+0.85%)
Feb 02, 2017 11196 11225 11181 11215 0 +8.14(+0.07%)
Feb 01, 2017 11245 11260 11172 11207 0 -15.71(-0.14%)
Jan 31, 2017 11196 11226 11166 11223 0 +17.72(+0.16%)
Jan 30, 2017 11228 11229 11153 11205 0 -77.95(-0.69%)
Jan 27, 2017 11311 11314 11271 11283 0 -29.93(-0.26%)
Jan 26, 2017 11336 11345 11303 11313 0 -25.93(-0.23%)
Jan 25, 2017 11297 11344 11295 11339 0 +89.77(+0.80%)
Jan 24, 2017 11184 11270 11181 11249 0 +78.66(+0.70%)
Jan 23, 2017 11178 11189 11130 11171 0 -22.17(-0.20%)
Jan 20, 2017 11176 11208 11161 11193 0 +43.94(+0.39%)
Jan 19, 2017 11196 11203 11118 11149 0 -47.25(-0.42%)
Jan 18, 2017 11187 11203 11167 11196 0 -0.19(-0.00%)
Jan 17, 2017 11210 11222 11176 11196 0 -30.88(-0.28%)
Jan 13, 2017 11227 11227 11227 0 +23.02(+0.21%)
Jan 12, 2017 11214 11215 11136 11204 0 -22.63(-0.20%)
Jan 11, 2017 11182 11227 11154 11227 0 +43.45(+0.39%)
Jan 10, 2017 11182 11230 11172 11183 0 +13.54(+0.12%)
Jan 09, 2017 11210 11210 11170 11170 0 -67.83(-0.60%)
Jan 06, 2017 11235 11261 11205 11238 0 -10.07(-0.09%)
Jan 05, 2017 11243 11264 11210 11248 0 +1.15(+0.01%)
Jan 04, 2017 11187 11253 11187 11247 0 +92.19(+0.83%)
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.