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, 2014 10942 10839 10839 10839 2,606,070,000 -93.75(-0.86%)
Dec 30, 2014 10964 10964 10932 10933 0 -55.02(-0.50%)
Dec 29, 2014 10975 11008 10963 10988 0 +2.61(+0.02%)
Dec 26, 2014 10975 11009 10975 10985 0 +30.29(+0.28%)
Dec 24, 2014 10962 10955 10955 10955 1,416,980,000 +3.35(+0.03%)
Dec 23, 2014 10936 10972 10935 10952 0 +31.77(+0.29%)
Dec 22, 2014 10890 10921 10879 10920 0 +29.75(+0.27%)
Dec 19, 2014 10835 10920 10826 10890 0 +58.62(+0.54%)
Dec 18, 2014 10710 10832 10692 10832 0 +228.12(+2.15%)
Dec 17, 2014 10412 10615 10412 10604 0 +213.48(+2.05%)
Dec 16, 2014 10386 10584 10360 10390 663,712,704 -21.16(-0.20%)
Dec 15, 2014 10536 10571 10374 10411 0 -89.33(-0.85%)
Dec 12, 2014 10690 10690 10501 10501 0 -189.63(-1.77%)
Dec 11, 2014 10671 10786 10671 10690 0 +27.90(+0.26%)
Dec 10, 2014 10817 10817 10649 10662 0 -185.12(-1.71%)
Dec 09, 2014 10864 10864 10743 10847 0 -16.18(-0.15%)
Dec 08, 2014 10942 10946 10835 10864 0 -106.75(-0.97%)
Dec 05, 2014 10957 10993 10949 10970 0 +17.99(+0.16%)
Dec 04, 2014 10967 10980 10909 10952 0 -35.11(-0.32%)
Dec 03, 2014 10943 10997 10933 10987 0 +47.29(+0.43%)
Dec 02, 2014 10888 10950 10888 10940 0 +51.75(+0.48%)
Dec 01, 2014 10933 10933 10864 10888 0 -67.04(-0.61%)
Nov 28, 2014 10993 11001 10946 10955 0 -92.50(-0.84%)
Nov 26, 2014 11037 11048 11048 11048 2,745,260,000 +18.54(+0.17%)
Nov 25, 2014 11053 11068 11013 11029 0 -12.05(-0.11%)
Nov 24, 2014 11039 11061 11024 11041 0 +15.68(+0.14%)
Nov 21, 2014 10938 11064 10938 11026 0 +87.77(+0.80%)
Nov 20, 2014 10888 10942 10879 10938 0 +10.49(+0.10%)
Nov 19, 2014 10939 10948 10885 10927 0 -14.22(-0.13%)
Nov 18, 2014 10897 10964 10897 10942 0 +58.45(+0.54%)
Nov 17, 2014 10860 10895 10847 10883 0 +2.62(+0.02%)
Nov 14, 2014 10861 10884 10851 10881 0 +11.71(+0.11%)
Nov 13, 2014 10884 10912 10828 10869 0 -15.11(-0.14%)
Nov 12, 2014 10908 10908 10852 10884 0 -23.50(-0.22%)
Nov 11, 2014 10893 10912 10877 10908 0 +14.97(+0.14%)
Nov 10, 2014 10877 10898 10862 10893 0 +27.98(+0.26%)
Nov 07, 2014 10838 10871 10819 10865 0 +21.04(+0.19%)
Nov 06, 2014 10824 10845 10774 10844 0 +19.47(+0.18%)
Nov 05, 2014 10804 10825 10778 10824 0 +65.99(+0.61%)
Nov 04, 2014 10781 10782 10705 10758 0 -50.59(-0.47%)
Nov 03, 2014 10834 10852 10790 10809 0 -36.33(-0.33%)
Oct 31, 2014 10773 10846 10773 10845 0 +132.81(+1.24%)
Oct 30, 2014 10626 10739 10606 10712 0 +65.53(+0.62%)
Oct 29, 2014 10690 10695 10583 10647 0 -31.22(-0.29%)
Oct 28, 2014 10577 10678 10577 10678 0 +133.46(+1.27%)
Oct 27, 2014 10548 10560 10484 10544 0 -38.20(-0.36%)
Oct 24, 2014 10529 10587 10497 10583 0 +63.34(+0.60%)
Oct 23, 2014 10476 10577 10476 10519 0 +113.47(+1.09%)
Oct 22, 2014 10502 10533 10405 10406 3,761,930,000 -94.97(-0.90%)
Oct 21, 2014 10371 10510 10371 10501 0 +173.44(+1.68%)
Oct 20, 2014 10227 10330 10227 10327 0 +76.80(+0.75%)
Oct 17, 2014 10213 10305 10202 10251 0 +126.81(+1.25%)
Oct 16, 2014 10005 10195 9939 10124 0 +14.06(+0.14%)
Oct 15, 2014 10084 10139 9886 10110 0 -76.24(-0.75%)
Oct 14, 2014 10194 10296 10153 10186 0 +19.17(+0.19%)
Oct 13, 2014 10318 10362 10164 10167 0 -126.40(-1.23%)
Oct 10, 2014 10397 10442 10293 10293 0 -116.25(-1.12%)
Oct 09, 2014 10615 10618 10405 10409 0 -236.29(-2.22%)
Oct 08, 2014 10486 10649 10422 10646 0 +161.11(+1.54%)
Oct 07, 2014 10605 10609 10483 10485 0 -162.96(-1.53%)
Oct 06, 2014 10672 10705 10611 10648 0 +12.02(+0.11%)
Oct 03, 2014 10579 10649 10575 10635 0 +79.78(+0.76%)
Oct 02, 2014 10557 10586 10441 10556 0 -15.85(-0.15%)
Oct 01, 2014 10689 10689 10547 10572 0 -131.37(-1.23%)
Sep 30, 2014 10745 10775 10685 10703 0 -46.12(-0.43%)
Sep 29, 2014 10728 10766 10688 10749 0 -49.83(-0.46%)
Sep 26, 2014 10732 10820 10720 10799 0 +76.67(+0.72%)
Sep 25, 2014 10864 10864 10720 10722 0 -163.39(-1.50%)
Sep 24, 2014 10819 10898 10792 10886 0 +70.18(+0.65%)
Sep 23, 2014 10861 10890 10815 10815 0 -77.22(-0.71%)
Sep 22, 2014 10979 10979 10880 10893 0 -96.93(-0.88%)
Sep 19, 2014 11046 11061 10975 10990 0 -34.49(-0.31%)
Sep 18, 2014 10998 11031 10998 11024 0 +50.32(+0.46%)
Sep 17, 2014 10993 11028 10943 10974 0 -6.40(-0.06%)
Sep 16, 2014 10890 11001 10884 10980 0 +70.83(+0.65%)
Sep 15, 2014 10910 10926 10881 10909 0 -2.08(-0.02%)
Sep 12, 2014 10965 10965 10884 10911 0 -64.60(-0.59%)
Sep 11, 2014 10933 10978 10918 10976 0 +3.77(+0.03%)
Sep 10, 2014 10947 10975 10910 10972 0 +26.60(+0.24%)
Sep 09, 2014 10994 10994 10923 10946 0 -61.78(-0.56%)
Sep 08, 2014 11059 11059 10981 11007 0 -66.01(-0.60%)
Sep 05, 2014 11020 11073 10987 11073 0 +43.00(+0.39%)
Sep 04, 2014 11070 11108 11004 11030 0 -33.15(-0.30%)
Sep 03, 2014 11082 11096 11051 11064 0 +25.43(+0.23%)
Sep 02, 2014 11051 11055 11001 11038 0 -8.21(-0.07%)
Aug 29, 2014 11024 11046 11046 11046 2,259,130,000 +36.63(+0.33%)
Aug 28, 2014 11000 11018 10977 11010 0 -28.19(-0.26%)
Aug 27, 2014 11042 11046 11018 11038 0 +12.52(+0.11%)
Aug 26, 2014 11016 11054 11016 11025 0 +20.01(+0.18%)
Aug 25, 2014 10977 11024 10977 11005 0 +58.03(+0.53%)
Aug 22, 2014 10973 10976 10923 10947 0 -35.50(-0.32%)
Aug 21, 2014 10958 10995 10956 10983 0 +33.35(+0.30%)
Aug 20, 2014 10909 10958 10899 10949 0 +19.82(+0.18%)
Aug 19, 2014 10901 10934 10896 10930 0 +43.15(+0.40%)
Aug 18, 2014 10824 10887 10824 10887 0 +90.48(+0.84%)
Aug 15, 2014 10833 10848 10724 10796 0 -6.60(-0.06%)
Aug 14, 2014 10756 10803 10756 10803 0 +46.45(+0.43%)
Aug 13, 2014 10732 10768 10717 10756 0 +50.40(+0.47%)
Aug 12, 2014 10709 10736 10682 10706 0 -17.01(-0.16%)
Aug 11, 2014 10716 10763 10716 10723 0 +31.69(+0.30%)
Aug 08, 2014 10591 10694 10573 10691 0 +107.31(+1.01%)
Aug 07, 2014 10677 10695 10558 10584 0 -69.63(-0.65%)
Aug 06, 2014 10606 10686 10602 10653 0 -3.90(-0.04%)
Aug 05, 2014 10729 10736 10624 10657 0 -109.36(-1.02%)
Aug 04, 2014 10692 10780 10669 10767 0 +74.52(+0.70%)
Aug 01, 2014 10700 10756 10643 10692 0 -34.27(-0.32%)
Jul 31, 2014 10866 10866 10726 10726 0 -203.36(-1.86%)
Jul 30, 2014 10958 10974 10887 10930 0 -6.91(-0.06%)
Jul 29, 2014 11005 11015 10937 10937 3,183,300,000 -50.54(-0.46%)
Jul 28, 2014 10984 10998 10981 10987 0 +1.43(+0.01%)
Jul 25, 2014 11039 11039 10970 10986 0 -52.75(-0.48%)
Jul 24, 2014 11039 11059 11027 11039 0 +14.66(+0.13%)
Jul 23, 2014 11027 11035 11007 11024 0 +7.66(+0.07%)
Jul 22, 2014 10989 11033 10989 11016 0 +58.57(+0.53%)
Jul 21, 2014 10951 10967 10913 10958 0 -28.25(-0.26%)
Jul 18, 2014 10908 10996 10908 10986 0 +95.49(+0.88%)
Jul 17, 2014 10983 11012 10880 10890 0 -127.44(-1.16%)
Jul 16, 2014 11006 11024 10983 11018 0 +52.24(+0.48%)
Jul 15, 2014 10996 11017 10928 10966 0 -25.83(-0.24%)
Jul 14, 2014 10980 11006 10980 10991 0 +55.11(+0.50%)
Jul 11, 2014 10928 10944 10901 10936 0 -4.98(-0.05%)
Jul 10, 2014 10942 10962 10880 10941 0 -64.17(-0.58%)
Jul 09, 2014 10978 11012 10966 11005 0 +42.34(+0.39%)
Jul 08, 2014 11009 11009 10936 10963 0 -72.65(-0.66%)
Jul 07, 2014 11072 11072 11023 11036 0 -68.92(-0.62%)
Jul 03, 2014 11070 11105 11105 11105 1,998,090,000 +54.40(+0.49%)
Jul 02, 2014 11045 11064 11043 11050 0 +3.73(+0.03%)
Jul 01, 2014 11002 11075 11002 11047 0 +67.17(+0.61%)
Jun 30, 2014 10969 10987 10955 10979 0 +5.00(+0.05%)
Jun 27, 2014 10935 10977 10930 10974 0 +25.00(+0.23%)
Jun 26, 2014 10952 10954 10882 10949 0 -13.44(-0.12%)
Jun 25, 2014 10903 10967 10901 10963 0 +40.88(+0.37%)
Jun 24, 2014 10997 11026 10917 10922 0 -92.10(-0.84%)
Jun 23, 2014 11017 11017 10992 11014 0 -4.03(-0.04%)
Jun 20, 2014 11014 11023 11005 11018 0 +15.03(+0.14%)
Jun 19, 2014 10992 11006 10971 11003 0 +27.55(+0.25%)
Jun 18, 2014 10890 10978 10878 10976 0 +89.52(+0.82%)
Jun 17, 2014 10850 10890 10830 10886 0 +22.79(+0.21%)
Jun 16, 2014 10855 10879 10830 10863 0 +7.00(+0.06%)
Jun 13, 2014 10837 10863 10813 10856 0 +31.19(+0.29%)
Jun 12, 2014 10871 10877 10805 10825 0 -47.66(-0.44%)
Jun 11, 2014 10886 10886 10854 10873 0 -41.51(-0.38%)
Jun 10, 2014 10907 10914 10878 10914 0 +9.98(+0.09%)
Jun 06, 2014 10865 10905 10865 10904 0 +56.53(+0.52%)
Jun 05, 2014 10789 10853 10756 10848 0 +70.98(+0.66%)
Jun 04, 2014 10752 10779 10733 10777 0 +6.38(+0.06%)
Jun 03, 2014 10752 10774 10739 10770 0 -1.68(-0.02%)
Jun 02, 2014 10761 10777 10730 10772 0 +15.68(+0.15%)
May 30, 2014 10735 10761 10726 10756 0 +4.21(+0.04%)
May 29, 2014 10716 10752 10699 10752 0 +49.38(+0.46%)
May 28, 2014 10715 10723 10684 10703 0 -17.88(-0.17%)
May 27, 2014 10713 10732 10702 10721 0 +38.74(+0.36%)
May 23, 2014 10649 10682 10682 10682 2,396,280,000 +23.79(+0.22%)
May 22, 2014 10618 10663 10608 10658 0 +37.64(+0.35%)
May 21, 2014 10570 10626 10570 10620 0 +78.49(+0.74%)
May 20, 2014 10602 10602 10519 10542 0 -76.69(-0.72%)
May 19, 2014 10574 10621 10565 10619 0 +15.46(+0.15%)
May 16, 2014 10573 10603 10545 10603 0 +34.81(+0.33%)
May 15, 2014 10636 10636 10519 10568 0 -87.75(-0.82%)
May 14, 2014 10699 10699 10648 10656 0 -46.74(-0.44%)
May 13, 2014 10709 10725 10698 10703 0 -0.64(-0.01%)
May 12, 2014 10640 10706 10640 10703 0 +96.81(+0.91%)
May 09, 2014 10600 10611 10561 10607 0 -3.96(-0.04%)
May 08, 2014 10625 10677 10585 10611 0 -16.17(-0.15%)
May 07, 2014 10583 10628 10535 10627 0 +58.13(+0.55%)
May 06, 2014 10621 10625 10568 10569 0 -61.46(-0.58%)
May 05, 2014 10589 10634 10545 10630 0 +0.15(+0.00%)
May 02, 2014 10625 10676 10614 10630 0 +0.65(+0.01%)
May 01, 2014 10627 10648 10596 10629 0 +2.17(+0.02%)
Apr 30, 2014 10578 10631 10564 10627 0 +43.52(+0.41%)
Apr 29, 2014 10555 10597 10555 10584 0 +57.13(+0.54%)
Apr 28, 2014 10538 10565 10439 10527 0 +21.51(+0.20%)
Apr 25, 2014 10552 10552 10485 10505 0 -70.89(-0.67%)
Apr 24, 2014 10598 10602 10535 10576 0 -5.98(-0.06%)
Apr 23, 2014 10595 10602 10571 10582 0 -17.13(-0.16%)
Apr 22, 2014 10569 10621 10567 10599 0 +39.68(+0.38%)
Apr 21, 2014 10533 10560 10522 10559 0 +26.51(+0.25%)
Apr 17, 2014 10494 10533 10533 10533 3,341,430,000 +27.04(+0.26%)
Apr 16, 2014 10451 10506 10436 10506 0 +103.81(+1.00%)
Apr 15, 2014 10368 10407 10272 10402 0 +42.54(+0.41%)
Apr 14, 2014 10334 10380 10287 10359 0 +78.50(+0.76%)
Apr 11, 2014 10344 10370 10271 10281 0 -85.87(-0.83%)
Apr 10, 2014 10549 10555 10356 10367 0 -188.12(-1.78%)
Apr 09, 2014 10480 10555 10455 10555 0 +102.91(+0.98%)
Apr 08, 2014 10411 10468 10376 10452 0 +44.60(+0.43%)
Apr 07, 2014 10501 10508 10392 10407 0 -109.63(-1.04%)
Apr 04, 2014 10641 10669 10506 10517 0 -81.43(-0.77%)
Apr 03, 2014 10619 10623 10568 10598 0 -18.39(-0.17%)
Apr 02, 2014 10585 10627 10572 10617 0 +32.56(+0.31%)
Apr 01, 2014 10538 10585 10538 10584 0 +56.53(+0.54%)
Mar 31, 2014 10484 10535 10484 10528 0 +92.90(+0.89%)
Mar 28, 2014 10398 10473 10398 10435 0 +61.43(+0.59%)
Mar 27, 2014 10361 10396 10331 10373 0 +14.08(+0.14%)
Mar 26, 2014 10417 10471 10359 10359 0 -57.70(-0.55%)
Mar 25, 2014 10398 10437 10370 10417 0 +55.00(+0.53%)
Mar 24, 2014 10401 10441 10319 10362 0 -30.16(-0.29%)
Mar 21, 2014 10457 10482 10382 10392 0 -8.47(-0.08%)
Mar 20, 2014 10338 10409 10305 10401 0 +41.19(+0.40%)
Mar 19, 2014 10441 10443 10306 10359 0 -81.97(-0.79%)
Mar 18, 2014 10385 10450 10385 10441 0 +64.46(+0.62%)
Mar 17, 2014 10327 10399 10327 10377 0 +91.93(+0.89%)
Mar 14, 2014 10282 10334 10272 10285 0 -12.66(-0.12%)
Mar 13, 2014 10438 10454 10275 10298 0 -121.24(-1.16%)
Mar 12, 2014 10387 10419 10344 10419 0 -6.66(-0.06%)
Mar 11, 2014 10493 10514 10408 10426 0 -60.48(-0.58%)
Mar 10, 2014 10491 10492 10430 10486 0 -25.79(-0.25%)
Mar 07, 2014 10546 10550 10476 10512 0 -13.61(-0.13%)
Mar 06, 2014 10507 10548 10507 10526 0 +42.68(+0.41%)
Mar 05, 2014 10484 10499 10466 10483 0 -7.13(-0.07%)
Mar 04, 2014 10405 10503 10405 10490 0 +160.17(+1.55%)
Mar 03, 2014 10349 10359 10276 10330 0 -96.07(-0.92%)
Feb 28, 2014 10403 10472 10373 10426 0 +28.05(+0.27%)
Feb 27, 2014 10340 10398 10325 10398 0 +47.85(+0.46%)
Feb 26, 2014 10357 10386 10328 10350 0 -3.82(-0.04%)
Feb 25, 2014 10371 10397 10330 10354 0 -15.74(-0.15%)
Feb 24, 2014 10328 10427 10307 10370 0 +62.62(+0.61%)
Feb 21, 2014 10317 10354 10303 10307 0 -9.98(-0.10%)
Feb 20, 2014 10258 10331 10239 10317 0 +62.63(+0.61%)
Feb 19, 2014 10291 10357 10247 10254 0 -64.86(-0.63%)
Feb 18, 2014 10309 10330 10286 10319 0 +36.58(+0.36%)
Feb 14, 2014 10229 10283 10283 10283 3,114,750,000 +53.96(+0.53%)
Feb 13, 2014 10134 10232 10111 10229 0 +54.81(+0.54%)
Feb 12, 2014 10174 10210 10157 10174 0 +3.40(+0.03%)
Feb 11, 2014 10063 10191 10062 10170 0 +119.96(+1.19%)
Feb 10, 2014 10048 10053 10014 10050 0 -4.97(-0.05%)
Feb 07, 2014 9974 10061 9963 10055 0 +115.15(+1.16%)
Feb 06, 2014 9838 9942 9838 9940 0 +131.20(+1.34%)
Feb 05, 2014 9797 9826 9738 9809 0 -7.94(-0.08%)
Feb 04, 2014 9779 9829 9757 9817 0 +75.39(+0.77%)
Feb 03, 2014 9968 9970 9732 9742 0 -226.07(-2.27%)
Jan 31, 2014 9962 10028 9908 9968 0 -81.03(-0.81%)
Jan 30, 2014 10014 10071 9995 10049 0 +85.76(+0.86%)
Jan 29, 2014 10003 10028 9945 9963 0 -103.92(-1.03%)
Jan 28, 2014 9981 10076 9981 10067 0 +85.49(+0.86%)
Jan 27, 2014 10044 10065 9936 9981 0 -53.07(-0.53%)
Jan 24, 2014 10222 10222 10034 10034 0 -234.96(-2.29%)
Jan 23, 2014 10332 10332 10229 10269 0 -99.49(-0.96%)
Jan 22, 2014 10368 10378 10344 10369 0 +2.88(+0.03%)
Jan 21, 2014 10343 10402 10313 10366 0 +22.53(+0.22%)
Jan 17, 2014 10379 10343 10343 10343 3,626,120,000 -32.76(-0.32%)
Jan 16, 2014 10375 10378 10342 10376 0 -9.16(-0.09%)
Jan 15, 2014 10351 10394 10351 10385 0 +42.30(+0.41%)
Jan 14, 2014 10281 10347 10264 10343 0 +86.94(+0.85%)
Jan 13, 2014 10371 10371 10241 10256 0 -114.99(-1.11%)
Jan 10, 2014 10340 10374 10323 10371 0 +45.39(+0.44%)
Jan 09, 2014 10336 10344 10277 10326 0 +4.83(+0.05%)
Jan 08, 2014 10325 10334 10291 10321 0 -6.42(-0.06%)
Jan 07, 2014 11315 11335 10309 10327 0 +57.28(+0.56%)
Jan 06, 2014 10323 10330 10263 10270 0 -26.72(-0.26%)
Jan 03, 2014 10297 10323 10280 10297 0 +13.37(+0.13%)
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.