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 31, 2013 10367 10400 10400 10400 2,312,840,000 +42.49(+0.41%)
Dec 30, 2013 10351 10361 10344 10358 0 +4.61(+0.04%)
Dec 27, 2013 10353 10361 10333 10353 0 +21.56(+0.21%)
Dec 26, 2013 10300 10337 10300 10332 0 +47.27(+0.46%)
Dec 24, 2013 10249 10284 10284 10284 1,307,630,000 +37.73(+0.37%)
Dec 23, 2013 10232 10260 10231 10247 0 +50.59(+0.50%)
Dec 20, 2013 10162 10217 10161 10196 0 +44.56(+0.44%)
Dec 19, 2013 10132 10158 10103 10152 0 -2.66(-0.03%)
Dec 18, 2013 10009 10156 9950 10154 0 +165.12(+1.65%)
Dec 17, 2013 10023 10023 9966 9989 0 -35.90(-0.36%)
Dec 16, 2013 9997 10051 9997 10025 0 +70.10(+0.70%)
Dec 13, 2013 9957 9974 9928 9955 0 +5.30(+0.05%)
Dec 12, 2013 9976 9982 9926 9950 0 -41.87(-0.42%)
Dec 11, 2013 10116 10116 9982 9991 0 -123.22(-1.22%)
Dec 10, 2013 10132 10149 10112 10115 0 -31.59(-0.31%)
Dec 09, 2013 10142 10160 10132 10146 0 +15.03(+0.15%)
Dec 06, 2013 10081 10139 10081 10131 0 +114.49(+1.14%)
Dec 05, 2013 10043 10057 10010 10017 0 -48.13(-0.48%)
Dec 04, 2013 10044 10095 9991 10065 0 -21.86(-0.22%)
Dec 03, 2013 10137 10137 10048 10087 0 -50.29(-0.50%)
Dec 02, 2013 10174 10192 10128 10137 0 -46.22(-0.45%)
Nov 29, 2013 10201 10230 10174 10183 0 +0.24(+0.00%)
Nov 27, 2013 10181 10183 10183 10183 2,613,590,000 +15.10(+0.15%)
Nov 26, 2013 10173 10194 10159 10168 0 -8.30(-0.08%)
Nov 25, 2013 10212 10213 10166 10176 0 -29.53(-0.29%)
Nov 22, 2013 10168 10208 10156 10206 0 +43.32(+0.43%)
Nov 21, 2013 10115 10168 10114 10162 0 +65.97(+0.65%)
Nov 20, 2013 10150 10182 10072 10096 0 -39.21(-0.39%)
Nov 19, 2013 10163 10179 10119 10136 0 -31.51(-0.31%)
Nov 18, 2013 10205 10226 10149 10167 0 -22.65(-0.22%)
Nov 15, 2013 10131 10190 10131 10190 0 +59.29(+0.59%)
Nov 14, 2013 10079 10135 10072 10131 0 +120.69(+1.21%)
Nov 12, 2013 10023 10038 9982 10010 0 -33.12(-0.33%)
Nov 11, 2013 10029 10049 10009 10043 0 +10.80(+0.11%)
Nov 08, 2013 9912 10033 9910 10032 0 +107.77(+1.09%)
Nov 07, 2013 10069 10072 9920 9924 0 -135.09(-1.34%)
Nov 06, 2013 10045 10083 10034 10059 0 +47.55(+0.47%)
Nov 05, 2013 10027 10033 9976 10012 0 -52.19(-0.52%)
Nov 04, 2013 10045 10068 10024 10064 0 +45.95(+0.46%)
Nov 01, 2013 10010 10041 9965 10018 0 +8.52(+0.09%)
Oct 31, 2013 10045 10072 10002 10010 0 -44.73(-0.44%)
Oct 30, 2013 10108 10128 10021 10054 0 -54.06(-0.53%)
Oct 29, 2013 10078 10109 10074 10108 0 +49.90(+0.50%)
Oct 28, 2013 10049 10072 10034 10059 0 +4.67(+0.05%)
Oct 25, 2013 10037 10054 10013 10054 0 +24.69(+0.25%)
Oct 24, 2013 10010 10036 9994 10029 0 +38.85(+0.39%)
Oct 23, 2013 10021 10021 9964 9990 0 -66.26(-0.66%)
Oct 22, 2013 10017 10083 10017 10057 0 +73.91(+0.74%)
Oct 21, 2013 9989 9996 9964 9983 0 -1.95(-0.02%)
Oct 18, 2013 9957 9989 9941 9985 0 +49.79(+0.50%)
Oct 17, 2013 9832 9935 9829 9935 0 +89.84(+0.91%)
Oct 16, 2013 9766 9846 9766 9845 0 +118.38(+1.22%)
Oct 15, 2013 9781 9789 9714 9727 0 -70.56(-0.72%)
Oct 14, 2013 9727 9803 9702 9797 0 +35.42(+0.36%)
Oct 11, 2013 9691 9762 9682 9762 0 +67.79(+0.70%)
Oct 10, 2013 9569 9695 9569 9694 0 +196.95(+2.07%)
Oct 09, 2013 9491 9528 9442 9497 0 +13.85(+0.15%)
Oct 08, 2013 9595 9600 9482 9483 0 -114.38(-1.19%)
Oct 07, 2013 9620 9643 9581 9598 0 -78.17(-0.81%)
Oct 04, 2013 9621 9683 9611 9676 0 +56.52(+0.59%)
Oct 03, 2013 9675 9675 9576 9619 0 -70.10(-0.72%)
Oct 02, 2013 9657 9689 9615 9689 0 -3.98(-0.04%)
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.