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 10, 2018 12660 12749 12654 12732 0 +99.12(+0.78%)
May 09, 2018 12565 12652 12555 12633 0 +112.28(+0.90%)
May 08, 2018 12498 12522 12458 12520 0 +0.48(+0.00%)
May 07, 2018 12493 12568 12493 12520 0 +26.42(+0.21%)
May 04, 2018 12335 12528 12311 12493 0 +100.84(+0.81%)
May 03, 2018 12395 12420 12256 12393 0 -25.56(-0.21%)
May 02, 2018 12486 12522 12402 12418 0 -75.01(-0.60%)
May 01, 2018 12490 12493 12389 12493 0 -22.31(-0.18%)
Apr 30, 2018 12615 12642 12515 12515 0 -78.64(-0.62%)
Apr 27, 2018 12568 12615 12553 12594 0 +11.09(+0.09%)
Apr 26, 2018 12540 12621 12522 12583 0 +65.06(+0.52%)
Apr 25, 2018 12491 12540 12409 12518 0 +3.87(+0.03%)
Apr 24, 2018 12660 12676 12443 12514 0 -96.79(-0.77%)
Apr 23, 2018 12618 12640 12567 12611 0 +3.63(+0.03%)
Apr 20, 2018 12671 12681 12571 12607 0 -64.34(-0.51%)
Apr 19, 2018 12715 12717 12622 12672 0 -61.40(-0.48%)
Apr 18, 2018 12737 12774 12722 12733 0 +27.13(+0.21%)
Apr 17, 2018 12680 12734 12665 12706 0 +77.56(+0.61%)
Apr 16, 2018 12601 12660 12573 12628 0 +82.17(+0.65%)
Apr 13, 2018 12580 12641 12504 12546 0 -34.17(-0.27%)
Apr 12, 2018 12559 12624 12553 12580 0 +65.60(+0.52%)
Apr 11, 2018 12509 12581 12501 12515 0 -51.35(-0.41%)
Apr 10, 2018 12381 12601 12381 12566 0 +185.38(+1.50%)
Apr 09, 2018 12413 12533 12375 12381 0 +31.47(+0.25%)
Apr 06, 2018 12512 12552 12264 12349 0 -117.36(-0.94%)
Apr 04, 2018 12219 12483 12194 12466 0 +99.40(+0.80%)
Apr 03, 2018 12274 12380 12220 12367 0 +150.37(+1.23%)
Apr 02, 2018 12433 12442 12108 12217 0 -235.37(-1.89%)
Mar 29, 2018 12452 12452 12452 12452 0 +143.17(+1.16%)
Mar 28, 2018 12325 12399 12271 12309 0 +6.35(+0.05%)
Mar 27, 2018 12466 12517 12246 12303 0 -130.55(-1.05%)
Mar 26, 2018 12327 12444 12241 12433 0 +255.39(+2.10%)
Mar 23, 2018 12414 12449 12167 12178 0 -199.69(-1.61%)
Mar 22, 2018 12574 12597 12370 12377 0 -306.35(-2.42%)
Mar 21, 2018 12664 12776 12655 12684 0 +20.12(+0.16%)
Mar 20, 2018 12663 12693 12644 12664 0 +12.16(+0.10%)
Mar 19, 2018 12756 12756 12580 12651 0 -132.93(-1.04%)
Mar 16, 2018 12753 12822 12753 12784 0 +40.78(+0.32%)
Mar 15, 2018 12788 12814 12723 12744 0 -19.03(-0.15%)
Mar 14, 2018 12875 12893 12744 12763 0 -69.12(-0.54%)
Mar 13, 2018 12938 12963 12809 12832 0 -66.62(-0.52%)
Mar 12, 2018 12930 12963 12881 12898 0 -20.44(-0.16%)
Mar 09, 2018 12802 12919 12783 12919 0 +173.76(+1.36%)
Mar 08, 2018 12725 12754 12672 12745 0 +38.05(+0.30%)
Mar 07, 2018 12691 12725 12603 12707 0 -13.76(-0.11%)
Mar 06, 2018 12722 12735 12648 12721 0 +40.03(+0.32%)
Mar 05, 2018 12498 12711 12483 12681 0 +122.75(+0.98%)
Mar 02, 2018 12445 12577 12391 12558 0 +39.64(+0.32%)
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.