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 (%)
May 31, 2016 10480 10497 10407 10441 0 -28.52(-0.27%)
May 27, 2016 10438 10470 10470 10470 3,079,150,000 +29.91(+0.29%)
May 26, 2016 10462 10476 10426 10440 0 -6.97(-0.07%)
May 25, 2016 10399 10466 10399 10447 0 +93.03(+0.90%)
May 24, 2016 10276 10370 10276 10354 0 +127.00(+1.24%)
May 23, 2016 10238 10260 10222 10227 0 -23.93(-0.23%)
May 20, 2016 10225 10273 10225 10250 0 +58.01(+0.57%)
May 19, 2016 10190 10210 10120 10192 0 -47.17(-0.46%)
May 18, 2016 10230 10320 10183 10240 0 -17.96(-0.18%)
May 17, 2016 10313 10335 10227 10258 0 -74.86(-0.72%)
May 16, 2016 10243 10355 10243 10332 0 +104.41(+1.02%)
May 13, 2016 10306 10334 10210 10228 0 -106.32(-1.03%)
May 12, 2016 10376 10400 10283 10334 0 +2.14(+0.02%)
May 11, 2016 10392 10409 10332 10332 0 -91.87(-0.88%)
May 10, 2016 10323 10425 10323 10424 0 +132.52(+1.29%)
May 09, 2016 10301 10325 10261 10292 0 -17.24(-0.17%)
May 06, 2016 10281 10316 10230 10309 0 +27.52(+0.27%)
May 05, 2016 10303 10340 10255 10281 0 -4.93(-0.05%)
May 04, 2016 10303 10337 10258 10286 0 -79.59(-0.77%)
May 03, 2016 10432 10432 10323 10366 0 -130.50(-1.24%)
May 02, 2016 10450 10503 10430 10496 0 +59.41(+0.57%)
Apr 29, 2016 10480 10480 10370 10437 0 -43.53(-0.42%)
Apr 28, 2016 10521 10578 10462 10480 0 -91.38(-0.86%)
Apr 27, 2016 10528 10593 10508 10572 0 +49.25(+0.47%)
Apr 26, 2016 10493 10525 10478 10523 0 +56.93(+0.54%)
Apr 25, 2016 10488 10488 10424 10466 0 -45.35(-0.43%)
Apr 22, 2016 10464 10520 10464 10511 0 +56.17(+0.54%)
Apr 21, 2016 10524 10537 10440 10455 0 -72.97(-0.69%)
Apr 20, 2016 10517 10572 10489 10528 0 +10.49(+0.10%)
Apr 19, 2016 10464 10529 10425 10517 0 +92.37(+0.89%)
Apr 18, 2016 10316 10427 10304 10425 0 +69.36(+0.67%)
Apr 15, 2016 10360 10360 10333 10356 0 -4.67(-0.05%)
Apr 14, 2016 10359 10378 10334 10360 0 +0.73(+0.01%)
Apr 13, 2016 10272 10362 10272 10360 0 +120.82(+1.18%)
Apr 12, 2016 10115 10257 10115 10239 0 +124.11(+1.23%)
Apr 11, 2016 10154 10211 10114 10115 0 -5.11(-0.05%)
Apr 08, 2016 10109 10171 10093 10120 0 +74.54(+0.74%)
Apr 07, 2016 10113 10117 10005 10045 0 -114.70(-1.13%)
Apr 06, 2016 10063 10162 10044 10160 0 +98.77(+0.98%)
Apr 05, 2016 10105 10105 10051 10061 0 -121.92(-1.20%)
Apr 04, 2016 10227 10234 10169 10183 0 -36.96(-0.36%)
Apr 01, 2016 10133 10231 10085 10220 0 +12.58(+0.12%)
Mar 31, 2016 10237 10249 10199 10207 0 -29.58(-0.29%)
Mar 30, 2016 10246 10282 10218 10237 0 +46.54(+0.46%)
Mar 29, 2016 10071 10194 10049 10190 0 +83.97(+0.83%)
Mar 28, 2016 10105 10129 10065 10106 0 +19.84(+0.20%)
Mar 24, 2016 10033 10087 10087 10087 3,407,720,000 -13.08(-0.13%)
Mar 23, 2016 10171 10171 10097 10100 0 -94.52(-0.93%)
Mar 22, 2016 10170 10227 10145 10194 0 -25.49(-0.25%)
Mar 21, 2016 10205 10233 10182 10220 0 -3.74(-0.04%)
Mar 18, 2016 10217 10248 10198 10223 0 +33.03(+0.32%)
Mar 17, 2016 10102 10217 10073 10190 0 +106.23(+1.05%)
Mar 16, 2016 9986 10102 9979 10084 0 +70.57(+0.70%)
Mar 15, 2016 10006 10014 9971 10014 0 -60.67(-0.60%)
Mar 14, 2016 10073 10098 10038 10074 0 -29.92(-0.30%)
Mar 11, 2016 9988 10105 9988 10104 0 +186.12(+1.88%)
Mar 10, 2016 9954 10004 9827 9918 0 -6.74(-0.07%)
Mar 09, 2016 9907 9947 9882 9925 0 +56.29(+0.57%)
Mar 08, 2016 9952 9952 9862 9869 0 -137.67(-1.38%)
Mar 07, 2016 9922 10022 9911 10006 0 +37.78(+0.38%)
Mar 04, 2016 9929 10011 9902 9968 0 +60.45(+0.61%)
Mar 03, 2016 9828 9910 9809 9908 786,732,704 +70.38(+0.72%)
Mar 02, 2016 9746 9838 9726 9838 0 +66.59(+0.68%)
Mar 01, 2016 9627 9771 9614 9771 0 +211.47(+2.21%)
Feb 29, 2016 9615 9671 9559 9560 0 -60.26(-0.63%)
Feb 26, 2016 9668 9683 9608 9620 0 -5.48(-0.06%)
Feb 25, 2016 9535 9626 9506 9625 0 +119.20(+1.25%)
Feb 24, 2016 9411 9518 9327 9506 0 +11.75(+0.12%)
Feb 23, 2016 9583 9590 9485 9494 0 -122.00(-1.27%)
Feb 22, 2016 9486 9624 9486 9616 0 +130.36(+1.37%)
Feb 19, 2016 9465 9505 9407 9486 0 -19.02(-0.20%)
Feb 18, 2016 9533 9544 9483 9505 0 -27.30(-0.29%)
Feb 17, 2016 9427 9552 9427 9532 0 +156.89(+1.67%)
Feb 16, 2016 9318 9378 9276 9375 0 +145.71(+1.58%)
Feb 12, 2016 9093 9230 9230 9230 401,952,704 +199.80(+2.21%)
Feb 11, 2016 9093 9093 8944 9030 0 -146.84(-1.60%)
Feb 10, 2016 9222 9316 9171 9177 0 -11.07(-0.12%)
Feb 09, 2016 9132 9251 9109 9188 0 -43.54(-0.47%)
Feb 08, 2016 9295 9295 9127 9231 0 -159.00(-1.69%)
Feb 05, 2016 9500 9501 9361 9390 0 -143.97(-1.51%)
Feb 04, 2016 9484 9591 9466 9534 0 +39.09(+0.41%)
Feb 03, 2016 9472 9513 9276 9495 0 +81.44(+0.87%)
Feb 02, 2016 9533 9533 9386 9414 0 -202.91(-2.11%)
Feb 01, 2016 9579 9651 9515 9617 0 -16.01(-0.17%)
Jan 29, 2016 9439 9633 9439 9633 0 +234.91(+2.50%)
Jan 28, 2016 9375 9463 9330 9398 0 +24.01(+0.26%)
Jan 27, 2016 9404 9523 9321 9374 0 -55.33(-0.59%)
Jan 26, 2016 9295 9437 9295 9429 0 +166.12(+1.79%)
Jan 25, 2016 9394 9394 9259 9263 0 -163.92(-1.74%)
Jan 22, 2016 9343 9438 9343 9427 0 +200.34(+2.17%)
Jan 21, 2016 9164 9312 9102 9227 0 +69.73(+0.76%)
Jan 20, 2016 9215 9234 8938 9157 0 -144.90(-1.56%)
Jan 19, 2016 9379 9406 9227 9302 0 +2.12(+0.02%)
Jan 15, 2016 9388 9300 9300 9300 1,173,492,704 -216.93(-2.28%)
Jan 14, 2016 9405 9568 9332 9517 0 +142.32(+1.52%)
Jan 13, 2016 9619 9644 9349 9374 0 -202.29(-2.11%)
Jan 12, 2016 9591 9631 9461 9577 0 +48.86(+0.51%)
Jan 11, 2016 9575 9599 9436 9528 0 -1.11(-0.01%)
Jan 08, 2016 9693 9726 9513 9529 0 -121.65(-1.26%)
Jan 07, 2016 9751 9791 9627 9650 0 -217.84(-2.21%)
Jan 06, 2016 9907 9926 9821 9868 0 -159.80(-1.59%)
Jan 05, 2016 10007 10040 9960 10028 0 +26.50(+0.26%)
Jan 04, 2016 10020 10020 9891 10002 0 -141.86(-1.40%)
Dec 31, 2015 10186 10143 10143 10143 2,655,330,000 -82.41(-0.81%)
Dec 30, 2015 10278 10284 10219 10226 0 -80.77(-0.78%)
Dec 29, 2015 10270 10318 10270 10307 0 +89.20(+0.87%)
Dec 28, 2015 10226 10226 10169 10217 0 -41.15(-0.40%)
Dec 24, 2015 10266 10259 10259 10259 1,411,860,000 -17.73(-0.17%)
Dec 23, 2015 10181 10278 10181 10276 0 +163.88(+1.62%)
Dec 22, 2015 10052 10133 10016 10112 0 +89.37(+0.89%)
Dec 21, 2015 10017 10054 9961 10023 0 +55.38(+0.56%)
Dec 18, 2015 10073 10073 9967 9968 0 -144.99(-1.43%)
Dec 17, 2015 10268 10268 10113 10113 0 -155.20(-1.51%)
Dec 16, 2015 10165 10282 10140 10268 0 +156.89(+1.55%)
Dec 15, 2015 10057 10149 10057 10111 0 +124.18(+1.24%)
Dec 14, 2015 9978 10014 9880 9987 317,472,704 +10.11(+0.10%)
Dec 11, 2015 10074 10075 9957 9977 0 -195.39(-1.92%)
Dec 10, 2015 10165 10243 10156 10172 0 +9.68(+0.10%)
Dec 09, 2015 10191 10317 10116 10162 0 -36.01(-0.35%)
Dec 08, 2015 10214 10255 10158 10198 0 -106.16(-1.03%)
Dec 07, 2015 10409 10409 10264 10305 0 -104.33(-1.00%)
Dec 04, 2015 10266 10418 10265 10409 0 +151.48(+1.48%)
Dec 03, 2015 10416 10423 10227 10257 0 -131.82(-1.27%)
Dec 02, 2015 10501 10511 10376 10389 0 -130.39(-1.24%)
Dec 01, 2015 10447 10524 10447 10520 0 +110.01(+1.06%)
Nov 30, 2015 10455 10460 10409 10410 0 -40.95(-0.39%)
Nov 27, 2015 10443 10464 10426 10451 0 +0.17(+0.00%)
Nov 25, 2015 10450 10450 10450 10450 2,852,940,000 +0.64(+0.01%)
Nov 24, 2015 10379 10473 10358 10450 0 +28.31(+0.27%)
Nov 23, 2015 10434 10470 10402 10421 3,587,980,000 -22.79(-0.22%)
Nov 20, 2015 10460 10499 10430 10444 0 +12.74(+0.12%)
Nov 19, 2015 10426 10455 10416 10431 0 +1.86(+0.02%)
Nov 18, 2015 10285 10436 10285 10430 0 +143.84(+1.40%)
Nov 17, 2015 10320 10368 10267 10286 0 -13.64(-0.13%)
Nov 16, 2015 10143 10299 10142 10299 0 +144.33(+1.42%)
Nov 13, 2015 10207 10229 10146 10155 0 -80.88(-0.79%)
Nov 12, 2015 10335 10343 10235 10236 0 -163.95(-1.58%)
Nov 11, 2015 10454 10460 10397 10400 0 -32.45(-0.31%)
Nov 10, 2015 10389 10440 10371 10432 0 +17.16(+0.16%)
Nov 09, 2015 10487 10488 10381 10415 0 -98.17(-0.93%)
Nov 06, 2015 10526 10531 10442 10513 0 -35.00(-0.33%)
Nov 05, 2015 10564 10588 10501 10548 0 -15.60(-0.15%)
Nov 04, 2015 10630 10639 10536 10564 0 -45.96(-0.43%)
Nov 03, 2015 10556 10642 10542 10610 0 +30.05(+0.28%)
Nov 02, 2015 10475 10591 10474 10580 0 +118.91(+1.14%)
Oct 30, 2015 10509 10531 10461 10461 0 -37.20(-0.35%)
Oct 29, 2015 10504 10514 10466 10498 0 -40.04(-0.38%)
Oct 28, 2015 10428 10538 10409 10538 0 +138.02(+1.33%)
Oct 27, 2015 10421 10428 10365 10400 0 -64.44(-0.62%)
Oct 26, 2015 10496 10496 10458 10465 0 -41.89(-0.40%)
Oct 23, 2015 10487 10520 10450 10507 0 +57.68(+0.55%)
Oct 22, 2015 10343 10467 10343 10449 0 +142.39(+1.38%)
Oct 21, 2015 10404 10411 10299 10306 0 -76.98(-0.74%)
Oct 20, 2015 10377 10427 10361 10383 0 -8.18(-0.08%)
Oct 19, 2015 10385 10399 10353 10392 0 -30.31(-0.29%)
Oct 16, 2015 10407 10425 10366 10422 0 +43.64(+0.42%)
Oct 15, 2015 10260 10381 10245 10378 0 +148.60(+1.45%)
Oct 14, 2015 10268 10304 10215 10230 0 -33.27(-0.32%)
Oct 13, 2015 10299 10361 10254 10263 0 -93.54(-0.90%)
Oct 12, 2015 10356 10368 10329 10356 0 -4.77(-0.05%)
Oct 09, 2015 10377 10400 10331 10361 0 +0.22(+0.00%)
Oct 08, 2015 10238 10375 10222 10361 0 +102.52(+1.00%)
Oct 07, 2015 10212 10284 10168 10259 0 +102.14(+1.01%)
Oct 06, 2015 10168 10205 10125 10156 0 -11.55(-0.11%)
Oct 05, 2015 10036 10177 10036 10168 0 +194.37(+1.95%)
Oct 02, 2015 9756 9974 9697 9974 0 +152.61(+1.55%)
Oct 01, 2015 9832 9865 9721 9821 0 +21.26(+0.22%)
Sep 30, 2015 9699 9804 9689 9800 0 +177.62(+1.85%)
Sep 29, 2015 9613 9670 9565 9622 0 +20.65(+0.22%)
Sep 28, 2015 9803 9803 9590 9601 0 -255.83(-2.60%)
Sep 25, 2015 9914 9949 9815 9857 0 +19.44(+0.20%)
Sep 24, 2015 9813 9860 9727 9838 0 -30.09(-0.30%)
Sep 23, 2015 9924 9941 9847 9868 0 -44.70(-0.45%)
Sep 22, 2015 9970 9970 9856 9913 0 -153.47(-1.52%)
Sep 21, 2015 10049 10132 10026 10066 0 +34.47(+0.34%)
Sep 18, 2015 10118 10131 10009 10032 0 -183.94(-1.80%)
Sep 17, 2015 10217 10362 10201 10216 0 -21.18(-0.21%)
Sep 16, 2015 10139 10245 10138 10237 0 +130.85(+1.29%)
Sep 15, 2015 10009 10123 9997 10106 0 +117.28(+1.17%)
Sep 14, 2015 10027 10027 9965 9989 0 -51.63(-0.51%)
Sep 11, 2015 9987 10040 9943 10040 0 +20.83(+0.21%)
Sep 10, 2015 9985 10078 9957 10019 0 +30.49(+0.31%)
Sep 09, 2015 10193 10220 9973 9989 0 -120.77(-1.19%)
Sep 08, 2015 9975 10113 9975 10110 0 +237.82(+2.41%)
Sep 04, 2015 9955 9872 9872 9872 3,167,090,000 -177.43(-1.77%)
Sep 03, 2015 10044 10151 10018 10049 0 +35.93(+0.36%)
Sep 02, 2015 9963 10013 9884 10013 0 +138.69(+1.40%)
Sep 01, 2015 10177 10177 9821 9875 0 -301.83(-2.97%)
Aug 31, 2015 10198 10226 10120 10176 0 -65.56(-0.64%)
Aug 28, 2015 10199 10257 10180 10242 0 +11.55(+0.11%)
Aug 27, 2015 10044 10248 10044 10231 0 +250.84(+2.51%)
Aug 26, 2015 9692 9986 9692 9980 0 +287.28(+2.96%)
Aug 25, 2015 9790 10063 9690 9692 0 -97.55(-1.00%)
Aug 24, 2015 9864 10069 9510 9790 0 -405.75(-3.98%)
Aug 21, 2015 10402 10426 10196 10196 0 -280.06(-2.67%)
Aug 20, 2015 10618 10621 10476 10476 0 -211.28(-1.98%)
Aug 19, 2015 10742 10761 10638 10687 0 -105.77(-0.98%)
Aug 18, 2015 10800 10820 10780 10793 0 -25.77(-0.24%)
Aug 17, 2015 10744 10819 10708 10819 0 +36.33(+0.34%)
Aug 14, 2015 10736 10784 10731 10782 0 +36.92(+0.34%)
Aug 13, 2015 10779 10780 10723 10745 0 -34.15(-0.32%)
Aug 12, 2015 10726 10790 10629 10779 0 -22.63(-0.21%)
Aug 11, 2015 10857 10857 10757 10802 0 -103.96(-0.95%)
Aug 10, 2015 10805 10906 10805 10906 0 +142.90(+1.33%)
Aug 07, 2015 10779 10785 10728 10763 0 -36.29(-0.34%)
Aug 06, 2015 10851 10856 10757 10799 0 -48.41(-0.45%)
Aug 05, 2015 10874 10916 10834 10848 0 +23.15(+0.21%)
Aug 04, 2015 10849 10870 10802 10825 0 -16.56(-0.15%)
Aug 03, 2015 10883 10883 10795 10841 0 -41.02(-0.38%)
Jul 31, 2015 10908 10933 10872 10882 0 +0.53(+0.00%)
Jul 30, 2015 10866 10888 10825 10882 0 -2.16(-0.02%)
Jul 29, 2015 10795 10895 10794 10884 0 +93.74(+0.87%)
Jul 28, 2015 10699 10800 10669 10790 0 +133.57(+1.25%)
Jul 27, 2015 10689 10699 10636 10657 0 -65.34(-0.61%)
Jul 24, 2015 10831 10831 10706 10722 0 -118.79(-1.10%)
Jul 23, 2015 10918 10919 10826 10841 0 -59.13(-0.54%)
Jul 22, 2015 10897 10917 10881 10900 0 -19.14(-0.18%)
Jul 21, 2015 10960 10975 10902 10919 0 -50.49(-0.46%)
Jul 20, 2015 10991 10991 10955 10969 0 -17.68(-0.16%)
Jul 17, 2015 11011 11011 10966 10987 0 -37.70(-0.34%)
Jul 16, 2015 11013 11033 11012 11025 0 +66.04(+0.60%)
Jul 15, 2015 10989 10996 10935 10959 0 -34.43(-0.31%)
Jul 14, 2015 10944 11003 10939 10993 0 +48.41(+0.44%)
Jul 13, 2015 10854 10950 10854 10945 0 +90.93(+0.84%)
Jul 10, 2015 10690 10871 10690 10854 0 +164.41(+1.54%)
Jul 09, 2015 10742 10802 10688 10690 0 +52.70(+0.50%)
Jul 08, 2015 10756 10756 10622 10637 0 -192.52(-1.78%)
Jul 07, 2015 10765 10841 10632 10829 0 +46.65(+0.43%)
Jul 06, 2015 10770 10837 10732 10783 0 -82.14(-0.76%)
Jul 02, 2015 10886 10865 10865 10865 2,996,540,000 +5.83(+0.05%)
Jul 01, 2015 10844 10890 10821 10859 0 +53.79(+0.50%)
Jun 30, 2015 10859 10874 10769 10805 0 +14.87(+0.14%)
Jun 29, 2015 10941 10953 10787 10790 0 -249.98(-2.26%)
Jun 26, 2015 11049 11063 11009 11040 0 +4.58(+0.04%)
Jun 25, 2015 11079 11094 11031 11036 0 -30.41(-0.27%)
Jun 24, 2015 11132 11142 11066 11066 0 -83.22(-0.75%)
Jun 23, 2015 11147 11167 11131 11149 0 +19.75(+0.18%)
Jun 22, 2015 11105 11171 11105 11130 0 +90.65(+0.82%)
Jun 19, 2015 11080 11092 11038 11039 0 -61.51(-0.55%)
Jun 18, 2015 11032 11137 11032 11100 0 +86.81(+0.79%)
Jun 17, 2015 11009 11041 10950 11014 0 +16.00(+0.15%)
Jun 16, 2015 10940 11001 10927 10998 0 +48.12(+0.44%)
Jun 15, 2015 10943 10951 10898 10950 0 -60.37(-0.55%)
Jun 12, 2015 11037 11037 10990 11010 0 -70.60(-0.64%)
Jun 11, 2015 11073 11101 11056 11081 0 +22.52(+0.20%)
Jun 10, 2015 10960 11081 10960 11058 0 +142.35(+1.30%)
Jun 09, 2015 10918 10943 10883 10916 0 -2.18(-0.02%)
Jun 08, 2015 10975 10975 10917 10918 0 -61.51(-0.56%)
Jun 05, 2015 10982 11009 10925 10979 0 -21.06(-0.19%)
Jun 04, 2015 11062 11095 10989 11000 0 -107.54(-0.97%)
Jun 03, 2015 11102 11148 11082 11108 0 +27.04(+0.24%)
Jun 02, 2015 11057 11118 11028 11081 0 +19.21(+0.17%)
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.