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 29, 2015 11116 11117 11033 11056 0 -76.44(-0.69%)
May 28, 2015 11129 11136 11076 11133 0 -10.61(-0.10%)
May 27, 2015 11076 11155 11069 11143 0 +78.03(+0.71%)
May 26, 2015 11198 11198 11043 11065 0 -132.37(-1.18%)
May 22, 2015 11214 11198 11198 11198 2,571,860,000 -41.98(-0.37%)
May 21, 2015 11213 11255 11206 11240 0 +29.42(+0.26%)
May 20, 2015 11221 11247 11197 11210 0 -2.91(-0.03%)
May 19, 2015 11214 11232 11196 11213 0 -14.74(-0.13%)
May 18, 2015 11207 11237 11193 11228 0 -0.46(-0.00%)
May 15, 2015 11203 11229 11173 11228 0 +21.02(+0.19%)
May 14, 2015 11164 11209 11162 11207 0 +90.33(+0.81%)
May 13, 2015 11132 11166 11103 11117 0 +3.83(+0.03%)
May 12, 2015 11106 11137 11059 11113 0 -27.57(-0.25%)
May 11, 2015 11182 11198 11134 11141 0 -55.76(-0.50%)
May 08, 2015 11139 11206 11139 11196 0 +160.10(+1.45%)
May 07, 2015 10998 11052 10961 11036 0 +20.41(+0.19%)
May 06, 2015 11082 11098 10963 11016 0 -33.35(-0.30%)
May 05, 2015 11172 11180 11040 11049 0 -123.94(-1.11%)
May 04, 2015 11155 11193 11155 11173 0 +32.92(+0.30%)
May 01, 2015 11075 11141 11073 11140 0 +90.62(+0.82%)
Apr 30, 2015 11117 11128 11014 11050 0 -104.37(-0.94%)
Apr 29, 2015 11162 11186 11117 11154 0 -48.97(-0.44%)
Apr 28, 2015 11165 11204 11105 11203 0 +35.77(+0.32%)
Apr 27, 2015 11226 11249 11161 11167 0 -25.62(-0.23%)
Apr 24, 2015 11200 11208 11172 11193 0 +1.45(+0.01%)
Apr 23, 2015 11128 11221 11119 11191 0 +47.03(+0.42%)
Apr 22, 2015 11113 11154 11067 11144 0 +44.07(+0.40%)
Apr 21, 2015 11116 11162 11085 11100 0 -16.19(-0.15%)
Apr 20, 2015 11059 11145 11059 11117 0 +58.12(+0.53%)
Apr 17, 2015 11114 11114 11011 11058 0 -111.30(-1.00%)
Apr 16, 2015 11171 11203 11134 11170 0 -1.31(-0.01%)
Apr 15, 2015 11137 11197 11136 11171 0 +62.99(+0.57%)
Apr 14, 2015 11079 11117 11045 11108 0 +51.31(+0.46%)
Apr 13, 2015 11110 11124 11056 11057 0 -55.92(-0.50%)
Apr 10, 2015 11078 11115 11076 11113 0 +47.29(+0.43%)
Apr 09, 2015 11029 11073 10993 11065 0 +32.40(+0.29%)
Apr 08, 2015 11039 11074 10995 11033 0 +19.75(+0.18%)
Apr 07, 2015 11042 11082 11012 11013 0 -19.88(-0.18%)
Apr 06, 2015 10937 11069 10927 11033 0 +79.96(+0.73%)
Apr 02, 2015 10898 10953 10953 10953 3,095,960,000 +61.55(+0.57%)
Apr 01, 2015 10906 10909 10834 10892 0 -7.58(-0.07%)
Mar 31, 2015 10914 10955 10891 10899 0 -89.97(-0.82%)
Mar 30, 2015 10919 11009 10919 10989 0 +114.02(+1.05%)
Mar 27, 2015 10861 10878 10839 10875 0 +9.99(+0.09%)
Mar 26, 2015 10877 10911 10818 10865 0 -32.36(-0.30%)
Mar 25, 2015 11037 11057 10897 10898 0 -122.24(-1.11%)
Mar 24, 2015 11072 11081 11020 11020 0 -51.14(-0.46%)
Mar 23, 2015 11090 11116 11071 11071 0 +0.36(+0.00%)
Mar 20, 2015 10932 11094 10932 11071 0 +139.17(+1.27%)
Mar 19, 2015 10977 10977 10908 10931 0 -88.35(-0.80%)
Mar 18, 2015 10846 11055 10826 11020 0 +157.29(+1.45%)
Mar 17, 2015 10844 10879 10809 10862 0 -18.75(-0.17%)
Mar 16, 2015 10787 10884 10787 10881 0 +130.16(+1.21%)
Mar 13, 2015 10784 10784 10678 10751 0 -69.85(-0.65%)
Mar 12, 2015 10735 10821 10735 10821 0 +142.11(+1.33%)
Mar 11, 2015 10687 10706 10659 10679 0 +0.35(+0.00%)
Mar 10, 2015 10803 10803 10678 10678 0 -188.21(-1.73%)
Mar 09, 2015 10846 10885 10846 10867 0 +24.45(+0.23%)
Mar 06, 2015 10964 10964 10826 10842 0 -172.09(-1.56%)
Mar 05, 2015 11015 11036 10992 11014 0 +9.58(+0.09%)
Mar 04, 2015 11019 11051 10950 11005 3,421,110,000 -46.54(-0.42%)
Mar 03, 2015 11091 11091 11042 11051 3,262,300,000 -51.60(-0.46%)
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.