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%)
Mar 01, 2018 12644 12716 12436 12518 0 -134.18(-1.06%)
Feb 28, 2018 12852 12874 12651 12653 0 -166.69(-1.30%)
Feb 27, 2018 12987 13018 12819 12819 0 -180.38(-1.39%)
Feb 26, 2018 12922 13006 12882 13000 0 +115.51(+0.90%)
Feb 23, 2018 12766 12885 12755 12884 0 +172.36(+1.36%)
Feb 22, 2018 12733 12828 12687 12712 0 +16.22(+0.13%)
Feb 21, 2018 12777 12897 12695 12696 0 -67.80(-0.53%)
Feb 20, 2018 12817 12856 12730 12763 0 -111.03(-0.86%)
Feb 16, 2018 12874 12874 12874 12874 0 +17.45(+0.14%)
Feb 15, 2018 12817 12858 12737 12857 0 +110.20(+0.86%)
Feb 14, 2018 12515 12761 12504 12747 0 +172.33(+1.37%)
Feb 13, 2018 12512 12600 12482 12574 0 +14.21(+0.11%)
Feb 12, 2018 12496 12627 12417 12560 0 +154.35(+1.24%)
Feb 09, 2018 12364 12485 12049 12406 0 +135.16(+1.10%)
Feb 08, 2018 12702 12702 12271 12271 0 -416.47(-3.28%)
Feb 07, 2018 12697 12867 12685 12687 0 -58.32(-0.46%)
Feb 06, 2018 12387 12779 12338 12745 0 +172.53(+1.37%)
Feb 05, 2018 12974 13033 12518 12573 0 -512.42(-3.92%)
Feb 02, 2018 13294 13294 13076 13085 0 -296.62(-2.22%)
Feb 01, 2018 13339 13415 13324 13382 0 +14.01(+0.10%)
Jan 31, 2018 13417 13443 13320 13368 0 -7.55(-0.06%)
Jan 30, 2018 13441 13447 13369 13376 0 -149.14(-1.10%)
Jan 29, 2018 13593 13606 13521 13525 0 -112.37(-0.82%)
Jan 26, 2018 13547 13637 13539 13637 0 +124.36(+0.92%)
Jan 25, 2018 13549 13556 13480 13513 0 +5.00(+0.04%)
Jan 24, 2018 13520 13556 13453 13508 0 +33.55(+0.25%)
Jan 23, 2018 13482 13435 13474 0 +3.74(+0.03%)
Jan 22, 2018 13388 13470 13381 13470 0 +85.91(+0.64%)
Jan 19, 2018 13343 13384 13332 13384 0 +68.55(+0.51%)
Jan 18, 2018 13342 13353 13300 13316 0 -36.48(-0.27%)
Jan 17, 2018 13282 13377 13255 13352 0 +105.53(+0.80%)
Jan 16, 2018 13344 13372 13215 13247 0 -47.48(-0.36%)
Jan 12, 2018 13294 13294 13294 0 +83.57(+0.63%)
Jan 11, 2018 13107 13211 13107 13211 0 +104.17(+0.79%)
Jan 10, 2018 13131 13107 0 -14.24(-0.11%)
Jan 09, 2018 13124 13157 13111 13121 0 +6.49(+0.05%)
Jan 08, 2018 13097 13117 13065 13114 0 +11.12(+0.08%)
Jan 05, 2018 13066 13105 13039 13103 0 +74.77(+0.57%)
Jan 04, 2018 13000 13045 13000 13028 0 +71.18(+0.55%)
Jan 03, 2018 12911 12963 12907 12957 0 +54.55(+0.42%)
Jan 02, 2018 12861 12903 12856 12903 0 +93.88(+0.73%)
Dec 29, 2017 12809 12809 12809 0 -44.25(-0.34%)
Dec 28, 2017 12840 12854 12824 12853 0 +31.11(+0.24%)
Dec 27, 2017 12809 12835 12809 12822 0 +13.08(+0.10%)
Dec 26, 2017 12794 12820 12794 12809 0 +11.46(+0.09%)
Dec 22, 2017 12797 12797 12797 0 -2.77(-0.02%)
Dec 21, 2017 12771 12825 12771 12800 0 +52.66(+0.41%)
Dec 20, 2017 12783 12792 12742 12748 0 +0.01(+0.00%)
Dec 19, 2017 12803 12807 12751 12748 0 -38.28(-0.30%)
Dec 18, 2017 12761 12812 12761 12786 0 +86.14(+0.68%)
Dec 15, 2017 12650 12724 12650 12700 0 +70.61(+0.56%)
Dec 14, 2017 12707 12714 12629 12629 0 -70.41(-0.55%)
Dec 13, 2017 12709 12740 12699 12699 0 +1.70(+0.01%)
Dec 12, 2017 12681 12717 12675 12698 0 +29.57(+0.23%)
Dec 11, 2017 12643 12643 12668 0 +25.15(+0.20%)
Dec 08, 2017 12605 12643 12588 12643 0 +74.08(+0.59%)
Dec 07, 2017 12518 12581 12512 12569 0 +36.55(+0.29%)
Dec 06, 2017 12550 12566 12524 12532 0 -34.73(-0.28%)
Dec 05, 2017 12636 12640 12559 12567 0 -67.73(-0.54%)
Dec 04, 2017 12686 12705 12633 12635 0 +20.33(+0.16%)
Dec 01, 2017 12637 12649 12464 12615 0 -13.23(-0.10%)
Nov 30, 2017 12596 12674 12585 12628 0 +66.48(+0.53%)
Nov 29, 2017 12530 12580 12530 12561 0 +41.09(+0.33%)
Nov 28, 2017 12412 12524 12410 12520 0 +129.45(+1.04%)
Nov 27, 2017 12421 12427 12390 12391 0 -31.15(-0.25%)
Nov 24, 2017 12424 12432 12419 12422 0 +31.10(+0.25%)
Nov 22, 2017 12391 12391 12391 0 +4.95(+0.04%)
Nov 21, 2017 12353 12397 12353 12386 0 +65.11(+0.53%)
Nov 20, 2017 12307 12331 12295 12321 0 +17.88(+0.15%)
Nov 17, 2017 12281 12315 12277 12303 0 -0.39(-0.00%)
Nov 16, 2017 12259 12322 12259 12303 0 +82.94(+0.68%)
Nov 15, 2017 12222 12251 12179 12220 0 -59.77(-0.49%)
Nov 14, 2017 12317 12317 12238 12280 0 -36.71(-0.30%)
Nov 13, 2017 12281 12328 12272 12317 0 -5.78(-0.05%)
Nov 10, 2017 12324 12332 12304 12323 0 -17.06(-0.14%)
Nov 09, 2017 12326 12351 12268 12340 0 -45.05(-0.36%)
Nov 08, 2017 12361 12391 12344 12385 0 +13.46(+0.11%)
Nov 07, 2017 12399 12416 12345 12371 0 -29.68(-0.24%)
Nov 06, 2017 12373 12411 12366 12401 0 +27.87(+0.23%)
Nov 03, 2017 12361 12376 12341 12373 0 +0.10(+0.00%)
Nov 02, 2017 12359 12377 12317 12373 0 +10.08(+0.08%)
Nov 01, 2017 12384 12415 12352 12363 0 +21.87(+0.18%)
Oct 31, 2017 12334 12359 12322 12341 0 +21.54(+0.17%)
Oct 30, 2017 12349 12355 12309 12319 0 -46.97(-0.38%)
Oct 27, 2017 12340 12367 12308 12366 0 +14.01(+0.11%)
Oct 26, 2017 12363 12380 12350 12352 0 +15.85(+0.13%)
Oct 25, 2017 12406 12406 12280 12337 0 -68.42(-0.55%)
Oct 24, 2017 12406 12420 12397 12405 0 +20.57(+0.17%)
Oct 23, 2017 12437 12444 12383 12384 0 -46.10(-0.37%)
Oct 20, 2017 12408 12431 12402 12431 0 +50.20(+0.41%)
Oct 19, 2017 12336 12382 12322 12380 0 +9.30(+0.08%)
Oct 18, 2017 12371 12383 12358 12371 0 +21.05(+0.17%)
Oct 17, 2017 12355 12358 12332 12350 0 -9.55(-0.08%)
Oct 16, 2017 12366 12377 12343 12360 0 +7.52(+0.06%)
Oct 13, 2017 12361 12378 12350 12352 0 +13.26(+0.11%)
Oct 12, 2017 12342 12353 12325 12339 0 -23.32(-0.19%)
Oct 11, 2017 12347 12362 12338 12362 0 +15.47(+0.13%)
Oct 10, 2017 12330 12356 12322 12347 0 +52.64(+0.43%)
Oct 09, 2017 12328 12334 12281 12294 0 -23.74(-0.19%)
Oct 06, 2017 12315 12318 12292 12318 0 -21.24(-0.17%)
Oct 05, 2017 12308 12351 12303 12339 0 +34.26(+0.28%)
Oct 04, 2017 12298 12320 12289 12305 0 +1.79(+0.01%)
Oct 03, 2017 12275 12304 12267 12303 0 +38.21(+0.31%)
Oct 02, 2017 12209 12265 12200 12265 0 +55.50(+0.45%)
Sep 29, 2017 12179 12209 12172 12209 0 +29.85(+0.25%)
Sep 28, 2017 12148 12184 12143 12179 0 +21.66(+0.18%)
Sep 27, 2017 12155 12173 12112 12158 0 +29.73(+0.25%)
Sep 26, 2017 12142 12157 12126 12128 0 -13.65(-0.11%)
Sep 25, 2017 12144 12165 12108 12142 0 -10.23(-0.08%)
Sep 22, 2017 12134 12156 12134 12152 0 +18.17(+0.15%)
Sep 21, 2017 12140 12153 12121 12134 0 -13.88(-0.11%)
Sep 20, 2017 12137 12159 12103 12148 0 +15.77(+0.13%)
Sep 19, 2017 12126 12138 12117 12132 0 +20.28(+0.17%)
Sep 18, 2017 12095 12124 12092 12111 0 +31.31(+0.26%)
Sep 15, 2017 12065 12081 12051 12080 0 +17.52(+0.15%)
Sep 14, 2017 12043 12066 12034 12063 0 +7.44(+0.06%)
Sep 13, 2017 12050 12063 12045 12055 0 -1.95(-0.02%)
Sep 12, 2017 12030 12061 12029 12057 0 +46.86(+0.39%)
Sep 11, 2017 11943 12016 11943 12010 0 +122.29(+1.03%)
Sep 08, 2017 11874 11902 11862 11888 0 +8.37(+0.07%)
Sep 07, 2017 11897 11900 11859 11880 0 +6.69(+0.06%)
Sep 06, 2017 11859 11889 11855 11873 0 +45.77(+0.39%)
Sep 05, 2017 11895 11898 11784 11827 0 -90.93(-0.76%)
Sep 01, 2017 11918 11918 11918 0 +42.39(+0.36%)
Aug 31, 2017 11834 11890 11834 11876 0 +70.62(+0.60%)
Aug 30, 2017 11783 11819 11770 11805 0 +13.19(+0.11%)
Aug 29, 2017 11734 11801 11729 11792 0 -8.34(-0.07%)
Aug 28, 2017 11831 11836 11776 11800 0 -11.81(-0.10%)
Aug 25, 2017 11805 11846 11805 11812 0 +38.23(+0.32%)
Aug 24, 2017 11807 11817 11770 11774 0 -12.12(-0.10%)
Aug 23, 2017 11771 11805 11759 11786 0 -19.37(-0.16%)
Aug 22, 2017 11743 11814 11743 11805 0 +86.02(+0.73%)
Aug 21, 2017 11700 11727 11679 11719 0 +19.44(+0.17%)
Aug 18, 2017 11702 11754 11671 11700 0 -12.88(-0.11%)
Aug 17, 2017 11840 11856 11713 11713 0 -156.13(-1.32%)
Aug 16, 2017 11868 11891 11857 11869 0 +25.37(+0.21%)
Aug 15, 2017 11861 11862 11830 11843 0 -12.58(-0.11%)
Aug 14, 2017 11820 11879 11820 11856 0 +92.85(+0.79%)
Aug 11, 2017 11754 11791 11753 11763 0 -8.39(-0.07%)
Aug 10, 2017 11889 11889 11770 11772 0 -157.87(-1.32%)
Aug 09, 2017 11907 11930 11896 11929 0 -20.50(-0.17%)
Aug 08, 2017 11988 12020 11932 11950 0 -37.80(-0.32%)
Aug 07, 2017 11984 11988 11970 11988 0 +2.89(+0.02%)
Aug 04, 2017 11982 11995 11960 11985 0 +28.37(+0.24%)
Aug 03, 2017 11968 11975 11944 11957 0 -22.85(-0.19%)
Aug 02, 2017 11979 11981 11939 11979 0 -20.65(-0.17%)
Aug 01, 2017 12007 12013 11979 12000 0 +32.35(+0.27%)
Jul 31, 2017 11976 11990 11951 11968 0 +12.98(+0.11%)
Jul 28, 2017 11951 11960 11923 11955 0 -8.54(-0.07%)
Jul 27, 2017 11978 11978 11912 11963 0 -1.68(-0.01%)
Jul 26, 2017 11984 11985 11956 11965 0 -0.81(-0.01%)
Jul 25, 2017 11973 11986 11952 11966 0 +61.01(+0.51%)
Jul 24, 2017 11919 11920 11892 11905 0 -19.89(-0.17%)
Jul 21, 2017 11945 11945 11891 11925 0 -19.90(-0.17%)
Jul 20, 2017 11964 11929 11944 0 +3.16(+0.03%)
Jul 19, 2017 11894 11941 11893 11941 0 +63.92(+0.54%)
Jul 18, 2017 11879 11880 11844 11877 0 -13.09(-0.11%)
Jul 17, 2017 11895 11911 11882 11891 0 -6.80(-0.06%)
Jul 14, 2017 11844 11918 11839 11897 0 +52.69(+0.44%)
Jul 13, 2017 11833 11849 11810 11845 0 +18.73(+0.16%)
Jul 12, 2017 11794 11846 11794 11826 0 +81.13(+0.69%)
Jul 11, 2017 11748 11759 11685 11745 0 -7.02(-0.06%)
Jul 10, 2017 11744 11777 11734 11752 0 -1.19(-0.01%)
Jul 07, 2017 11714 11758 11698 11753 0 +50.55(+0.43%)
Jul 06, 2017 11766 11771 11694 11702 0 -107.06(-0.91%)
Jul 05, 2017 11826 11830 11773 11809 0 -26.23(-0.22%)
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.