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 (%)
Aug 30, 2013 9316 9271 9271 9271 2,734,300,000 -45.16(-0.48%)
Aug 29, 2013 9303 9355 9286 9316 0 +6.75(+0.07%)
Aug 28, 2013 9280 9343 9263 9309 0 +20.97(+0.23%)
Aug 27, 2013 9367 9373 9281 9288 0 -144.42(-1.53%)
Aug 26, 2013 9477 9495 9426 9433 0 -42.31(-0.45%)
Aug 23, 2013 9445 9481 9417 9475 0 +49.05(+0.52%)
Aug 22, 2013 9367 9439 9367 9426 0 +86.40(+0.93%)
Aug 21, 2013 9390 9419 9322 9339 0 -82.18(-0.87%)
Aug 20, 2013 9386 9452 9375 9422 0 +35.65(+0.38%)
Aug 19, 2013 9455 9459 9385 9386 0 -79.69(-0.84%)
Aug 16, 2013 9489 9501 9450 9466 0 -23.69(-0.25%)
Aug 15, 2013 9525 9525 9452 9489 0 -100.51(-1.05%)
Aug 14, 2013 9628 9636 9590 9590 0 -40.77(-0.42%)
Aug 13, 2013 9616 9645 9577 9631 0 +21.54(+0.22%)
Aug 12, 2013 9585 9618 9578 9609 0 -13.09(-0.14%)
Aug 09, 2013 9626 9650 9589 9622 0 -12.58(-0.13%)
Aug 08, 2013 9613 9646 9576 9635 0 +66.43(+0.69%)
Aug 07, 2013 9582 9585 9551 9568 0 -46.05(-0.48%)
Aug 06, 2013 9662 9662 9593 9614 0 -57.29(-0.59%)
Aug 05, 2013 9670 9680 9646 9672 0 -18.47(-0.19%)
Aug 02, 2013 9661 9690 9645 9690 0 +16.67(+0.17%)
Aug 01, 2013 9617 9680 9617 9673 0 +114.57(+1.20%)
Jul 31, 2013 9571 9631 9556 9559 0 +2.66(+0.03%)
Jul 30, 2013 9586 9605 9536 9556 0 -15.62(-0.16%)
Jul 29, 2013 9595 9602 9555 9572 0 -48.34(-0.50%)
Jul 26, 2013 9600 9621 9541 9620 0 -14.93(-0.15%)
Jul 25, 2013 9578 9636 9566 9635 0 +30.00(+0.31%)
Jul 24, 2013 9681 9682 9586 9605 0 -54.56(-0.56%)
Jul 23, 2013 9672 9677 9644 9660 0 +9.03(+0.09%)
Jul 22, 2013 9626 9658 9622 9651 0 +32.08(+0.33%)
Jul 19, 2013 9587 9619 9566 9619 0 +31.31(+0.33%)
Jul 18, 2013 9538 9601 9538 9587 0 +63.40(+0.67%)
Jul 17, 2013 9517 9545 9506 9524 0 +34.79(+0.37%)
Jul 16, 2013 9521 9525 9463 9489 0 -31.95(-0.34%)
Jul 15, 2013 9506 9532 9497 9521 0 +22.45(+0.24%)
Jul 12, 2013 9489 9499 9466 9499 0 +5.25(+0.06%)
Jul 11, 2013 9447 9500 9443 9493 0 +152.57(+1.63%)
Jul 10, 2013 9341 9373 9314 9341 0 -0.72(-0.01%)
Jul 09, 2013 9316 9350 9297 9341 0 +75.11(+0.81%)
Jul 08, 2013 9250 9290 9249 9266 0 +52.12(+0.57%)
Jul 05, 2013 9179 9214 9123 9214 0 +79.09(+0.87%)
Jul 03, 2013 9105 9135 9135 9135 1,966,050,000 -9.64(-0.11%)
Jul 02, 2013 9153 9205 9105 9145 0 -23.16(-0.25%)
Jul 01, 2013 9154 9224 9154 9168 0 +55.19(+0.61%)
Jun 28, 2013 9121 9161 9081 9113 0 -30.86(-0.34%)
Jun 27, 2013 9115 9171 9115 9144 0 +76.29(+0.84%)
Jun 26, 2013 9038 9086 9022 9067 0 +78.00(+0.87%)
Jun 25, 2013 8950 9016 8915 8989 0 +97.23(+1.09%)
Jun 24, 2013 8938 8966 8815 8892 0 -126.52(-1.40%)
Jun 21, 2013 9043 9061 8934 9019 0 +22.58(+0.25%)
Jun 20, 2013 9158 9158 8974 8996 0 -259.74(-2.81%)
Jun 19, 2013 9396 9397 9255 9256 0 -143.93(-1.53%)
Jun 18, 2013 9340 9412 9340 9400 0 +61.75(+0.66%)
Jun 17, 2013 9264 9376 9264 9338 0 +74.20(+0.80%)
Jun 14, 2013 9313 9347 9250 9264 0 -67.69(-0.73%)
Jun 13, 2013 9187 9345 9174 9331 0 +141.93(+1.54%)
Jun 12, 2013 9306 9328 9181 9189 0 -66.04(-0.71%)
Jun 11, 2013 9277 9324 9232 9255 0 -102.52(-1.10%)
Jun 10, 2013 9373 9384 9327 9358 0 +2.59(+0.03%)
Jun 07, 2013 9291 9360 9266 9355 0 +94.91(+1.02%)
Jun 06, 2013 9172 9260 9138 9260 0 +82.08(+0.89%)
Jun 05, 2013 9289 9289 9170 9178 0 -141.67(-1.52%)
Jun 04, 2013 9354 9394 9275 9320 0 -36.99(-0.40%)
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.