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 (%)
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%)
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.