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 (%)
Feb 28, 2020 12547 12547 12024 12381 0 +0.00(+0.00%)
Feb 27, 2020 12547 12547 12024 12381 0 -665.65(-5.10%)
Feb 26, 2020 13047 13323 13042 13047 0 -97.11(-0.74%)
Feb 25, 2020 13570 13583 13110 13144 0 -390.39(-2.88%)
Feb 24, 2020 13654 13654 13494 13534 0 -441.66(-3.16%)
Feb 21, 2020 14015 14015 13931 13976 0 +0.00(+0.00%)
Feb 20, 2020 14015 14015 13931 13976 0 -111.35(-0.79%)
Feb 19, 2020 14078 14116 14066 14087 0 +48.12(+0.34%)
Feb 18, 2020 14048 14073 13991 14039 0 -58.33(-0.41%)
Feb 14, 2020 14105 14110 14047 14097 0 +0.00(+0.00%)
Feb 13, 2020 14097 14097 14097 14097 0 -39.64(-0.28%)
Feb 12, 2020 14118 14148 14109 14137 0 +82.90(+0.59%)
Feb 11, 2020 13984 14100 13984 14054 0 +69.59(+0.50%)
Feb 10, 2020 13904 13985 13900 13984 0 +52.56(+0.38%)
Feb 07, 2020 13988 13988 13912 13932 0 +0.00(+0.00%)
Feb 06, 2020 13988 13988 13912 13932 0 -92.93(-0.66%)
Feb 05, 2020 13964 14030 13948 14025 0 +162.02(+1.17%)
Feb 04, 2020 13826 13921 13826 13863 0 +184.92(+1.35%)
Feb 03, 2020 13656 13765 13656 13678 0 +63.82(+0.47%)
Jan 31, 2020 13784 13788 13573 13614 0 +0.00(+0.00%)
Jan 30, 2020 13784 13788 13573 13614 0 -229.71(-1.66%)
Jan 29, 2020 13913 13922 13844 13844 0 -33.80(-0.24%)
Jan 28, 2020 13813 13914 13798 13878 0 +108.01(+0.78%)
Jan 27, 2020 13747 13826 13742 13770 0 -208.87(-1.49%)
Jan 24, 2020 14120 14120 13921 13978 0 +0.00(+0.00%)
Jan 23, 2020 14120 14120 13921 13978 0 -131.77(-0.93%)
Jan 22, 2020 14148 14168 14104 14110 0 +0.26(+0.00%)
Jan 21, 2020 14126 14153 14102 14110 0 -73.22(-0.52%)
Jan 17, 2020 14168 14183 14156 14183 0 +0.00(+0.00%)
Jan 16, 2020 14168 14183 14183 14183 0 +129.97(+0.92%)
Jan 15, 2020 14022 14090 14021 14053 0 +16.10(+0.11%)
Jan 14, 2020 14024 14069 14006 14037 0 -5.52(-0.04%)
Jan 13, 2020 13980 14043 13964 14043 0 +84.68(+0.61%)
Jan 10, 2020 14018 14022 13942 13958 0 +0.00(+0.00%)
Jan 09, 2020 14018 14022 13942 13958 0 +23.53(+0.17%)
Jan 08, 2020 13897 13987 13897 13934 0 +35.99(+0.26%)
Jan 07, 2020 13911 13924 13881 13898 0 -43.35(-0.31%)
Jan 06, 2020 13857 13943 13853 13942 0 +24.75(+0.18%)
Jan 03, 2020 13877 13951 13871 13917 0 +0.00(+0.00%)
Jan 02, 2020 13877 13951 13871 13917 0 +4.02(+0.03%)
Dec 31, 2019 13853 13916 13844 13913 0 +0.00(+0.00%)
Dec 30, 2019 13913 13913 13913 13913 0 -31.11(-0.22%)
Dec 27, 2019 13977 13979 13928 13944 0 +0.00(+0.00%)
Dec 26, 2019 13977 13979 13928 13944 0 +49.00(+0.35%)
Dec 24, 2019 13903 13903 13886 13895 0 +0.00(+0.00%)
Dec 23, 2019 13895 13895 13895 13895 0 +5.89(+0.04%)
Dec 20, 2019 13832 13914 13832 13889 0 +0.00(+0.00%)
Dec 19, 2019 13832 13914 13832 13889 0 +90.04(+0.65%)
Dec 18, 2019 13805 13820 13790 13799 0 +3.86(+0.03%)
Dec 17, 2019 13795 13813 13788 13795 0 +0.20(+0.00%)
Dec 16, 2019 13782 13826 13782 13795 0 +97.81(+0.71%)
Dec 13, 2019 13711 13773 13655 13697 0 +0.00(+0.00%)
Dec 12, 2019 13711 13773 13655 13697 0 +117.42(+0.86%)
Dec 11, 2019 13554 13591 13548 13580 0 +34.61(+0.26%)
Dec 10, 2019 13551 13574 13521 13545 0 -9.76(-0.07%)
Dec 09, 2019 13571 13600 13555 13555 0 -33.22(-0.24%)
Dec 06, 2019 13515 13612 13515 13588 0 +0.00(+0.00%)
Dec 05, 2019 13515 13612 13515 13588 0 +130.32(+0.97%)
Dec 04, 2019 13408 13484 13408 13458 0 +91.88(+0.69%)
Dec 03, 2019 13364 13374 13280 13366 0 -82.17(-0.61%)
Dec 02, 2019 13554 13554 13443 13448 0 -159.41(-1.17%)
Nov 29, 2019 13596 13608 13538 13608 0 +62.46(+0.46%)
Nov 28, 2019 13596 13608 13538 13545 0 -62.41(-0.46%)
Nov 27, 2019 13578 13611 13563 13608 0 +0.00(+0.00%)
Nov 26, 2019 13578 13608 13608 13608 0 +74.73(+0.55%)
Nov 25, 2019 13472 13535 13472 13533 0 +91.94(+0.68%)
Nov 22, 2019 13412 13451 13405 13441 0 +0.00(+0.00%)
Nov 21, 2019 13412 13451 13405 13441 0 +21.65(+0.16%)
Nov 20, 2019 13460 13460 13361 13419 0 -47.05(-0.35%)
Nov 19, 2019 13490 13509 13448 13466 0 -17.46(-0.13%)
Nov 18, 2019 13488 13498 13464 13484 0 -9.15(-0.07%)
Nov 15, 2019 13433 13493 13427 13493 0 +0.00(+0.00%)
Nov 14, 2019 13433 13493 13427 13493 0 +107.91(+0.81%)
Nov 13, 2019 13388 13401 13326 13385 0 -2.57(-0.02%)
Nov 12, 2019 13392 13439 13367 13388 0 -0.50(-0.00%)
Nov 11, 2019 13347 13396 13334 13388 0 -19.68(-0.15%)
Nov 08, 2019 13376 13408 13343 13408 0 +0.00(+0.00%)
Nov 07, 2019 13376 13408 13343 13408 0 +56.23(+0.42%)
Nov 06, 2019 13340 13365 13320 13352 0 +11.98(+0.09%)
Nov 05, 2019 13368 13385 13323 13340 0 -15.85(-0.12%)
Nov 04, 2019 13321 13387 13321 13355 0 +55.17(+0.41%)
Nov 01, 2019 13231 13300 13231 13300 0 +0.00(+0.00%)
Oct 31, 2019 13231 13300 13231 13300 0 +0.00(+0.00%)
Oct 30, 2019 13231 13300 13231 13300 0 +90.64(+0.69%)
Oct 29, 2019 13171 13239 13157 13210 0 +23.20(+0.18%)
Oct 28, 2019 13184 13223 13184 13186 0 +40.19(+0.31%)
Oct 25, 2019 13106 13171 13089 13146 0 +0.00(+0.00%)
Oct 24, 2019 13106 13171 13089 13146 0 +31.85(+0.24%)
Oct 23, 2019 13076 13115 13063 13114 0 +42.53(+0.33%)
Oct 22, 2019 13097 13141 13070 13072 0 -16.75(-0.13%)
Oct 21, 2019 13019 13092 13019 13089 0 +81.96(+0.63%)
Oct 18, 2019 13032 13044 12973 13007 0 +0.01(+0.00%)
Oct 17, 2019 13032 13044 12973 13007 0 +11.75(+0.09%)
Oct 16, 2019 12997 13028 12979 12995 0 -11.15(-0.09%)
Oct 15, 2019 12897 13045 12897 13006 0 +109.82(+0.85%)
Oct 14, 2019 12923 12923 12884 12896 0 -30.70(-0.24%)
Oct 11, 2019 12766 13025 12766 12927 0 +0.00(+0.00%)
Oct 10, 2019 12766 13025 12766 12927 0 +235.76(+1.86%)
Oct 09, 2019 12622 12730 12622 12691 0 +100.25(+0.80%)
Oct 08, 2019 12735 12735 12590 12591 0 -186.83(-1.46%)
Oct 07, 2019 12816 12856 12769 12778 0 -53.81(-0.42%)
Oct 04, 2019 12690 12835 12690 12832 0 +0.00(+0.00%)
Oct 03, 2019 12690 12835 12690 12832 0 +223.12(+1.77%)
Oct 02, 2019 12742 12742 12557 12608 0 -226.92(-1.77%)
Oct 01, 2019 13002 13038 12824 12835 0 -169.39(-1.30%)
Sep 30, 2019 12989 13038 12989 13005 0 +32.76(+0.25%)
Sep 27, 2019 13053 13069 12913 12972 0 +0.00(+0.00%)
Sep 26, 2019 13053 13069 12913 12972 0 -65.63(-0.50%)
Sep 25, 2019 12991 13053 12943 13038 0 +45.35(+0.35%)
Sep 24, 2019 13088 13128 12961 12992 0 -93.07(-0.71%)
Sep 23, 2019 13085 13111 13040 13085 0 -8.46(-0.06%)
Sep 20, 2019 13148 13171 13074 13094 0 -0.01(-0.00%)
Sep 19, 2019 13148 13171 13074 13094 0 -25.51(-0.19%)
Sep 18, 2019 13110 13126 13025 13119 0 -12.08(-0.09%)
Sep 17, 2019 13088 13132 13075 13131 0 +23.41(+0.18%)
Sep 16, 2019 13134 13134 13080 13108 0 -16.36(-0.12%)
Sep 13, 2019 13151 13171 13110 13124 0 +0.00(+0.00%)
Sep 12, 2019 13151 13171 13110 13124 0 +41.93(+0.32%)
Sep 11, 2019 13008 13082 12981 13082 0 +88.45(+0.68%)
Sep 10, 2019 12954 12994 12901 12994 0 +33.22(+0.26%)
Sep 09, 2019 12975 12975 12925 12961 0 +27.36(+0.21%)
Sep 06, 2019 12934 12961 12916 12933 0 +0.00(+0.00%)
Sep 05, 2019 12934 12961 12916 12933 0 +137.06(+1.07%)
Sep 04, 2019 12757 12797 12746 12796 0 +132.92(+1.05%)
Sep 03, 2019 12720 12720 12601 12663 0 -73.48(-0.58%)
Aug 30, 2019 12740 12785 12687 12737 0 +0.00(+0.00%)
Aug 29, 2019 12740 12737 12737 12737 0 +177.65(+1.41%)
Aug 28, 2019 12467 12571 12426 12559 0 +85.18(+0.68%)
Aug 27, 2019 12562 12601 12451 12474 0 -45.57(-0.36%)
Aug 26, 2019 12431 12529 12431 12520 0 +103.17(+0.83%)
Aug 23, 2019 12644 12711 12370 12416 0 +0.00(+0.00%)
Aug 22, 2019 12644 12711 12370 12416 0 -280.56(-2.21%)
Aug 21, 2019 12692 12713 12677 12697 0 +97.60(+0.77%)
Aug 20, 2019 12688 12688 12598 12599 0 -88.50(-0.70%)
Aug 19, 2019 12688 12718 12669 12688 0 +107.50(+0.85%)
Aug 16, 2019 12442 12598 12442 12580 0 +0.00(+0.00%)
Aug 15, 2019 12442 12598 12442 12580 0 +212.36(+1.72%)
Aug 14, 2019 12641 12641 12367 12368 0 -356.32(-2.80%)
Aug 13, 2019 12590 12789 12552 12724 0 +141.47(+1.12%)
Aug 12, 2019 12689 12689 12557 12583 0 -165.51(-1.30%)
Aug 09, 2019 12829 12829 12690 12748 0 -0.01(-0.00%)
Aug 08, 2019 12829 12829 12690 12748 0 +115.44(+0.91%)
Aug 07, 2019 12628 12663 12414 12633 0 +4.87(+0.04%)
Aug 06, 2019 12497 12635 12496 12628 0 +130.77(+1.05%)
Aug 05, 2019 12840 12840 12408 12497 0 -342.15(-2.66%)
Aug 02, 2019 12921 12921 12767 12839 0 -0.02(-0.00%)
Aug 01, 2019 12921 12921 12767 12840 0 -227.08(-1.74%)
Jul 31, 2019 13187 13197 12979 13067 0 -120.66(-0.91%)
Jul 30, 2019 13223 13223 13128 13187 0 -35.34(-0.27%)
Jul 29, 2019 13235 13249 13213 13223 0 -12.92(-0.10%)
Jul 26, 2019 13169 13244 13169 13236 0 +0.01(+0.00%)
Jul 25, 2019 13169 13244 13169 13236 0 +0.57(+0.00%)
Jul 24, 2019 13173 13236 13162 13235 0 +37.46(+0.28%)
Jul 23, 2019 13110 13203 13110 13197 0 +87.73(+0.67%)
Jul 22, 2019 13112 13139 13088 13110 0 -2.22(-0.02%)
Jul 19, 2019 13169 13205 13112 13112 0 -0.03(-0.00%)
Jul 18, 2019 13169 13205 13112 13112 0 -8.01(-0.06%)
Jul 17, 2019 13195 13202 13119 13120 0 -75.12(-0.57%)
Jul 16, 2019 13233 13243 13186 13195 0 -38.25(-0.29%)
Jul 15, 2019 13235 13255 13220 13233 0 -1.57(-0.01%)
Jul 12, 2019 13200 13237 13199 13235 0 +0.18(+0.00%)
Jul 11, 2019 13200 13237 13199 13235 0 +61.45(+0.47%)
Jul 10, 2019 13138 13221 13138 13173 0 +36.34(+0.28%)
Jul 09, 2019 13147 13147 13092 13137 0 -10.28(-0.08%)
Jul 08, 2019 13211 13211 13136 13147 0 -63.65(-0.48%)
Jul 05, 2019 13232 13232 13115 13211 0 -0.01(-0.00%)
Jul 04, 2019 13232 13232 13115 13211 0 +58.36(+0.44%)
Jul 03, 2019 13153 13240 13153 13153 0 -87.32(-0.66%)
Jul 02, 2019 13240 13240 13240 13240 0 +112.17(+0.85%)
Jul 01, 2019 13050 13192 13050 13128 0 +77.96(+0.60%)
Jun 28, 2019 12966 13056 12966 13050 0 +0.03(+0.00%)
Jun 27, 2019 12966 13056 12966 13050 0 +137.72(+1.07%)
Jun 26, 2019 12937 12978 12912 12912 0 -24.59(-0.19%)
Jun 25, 2019 13020 13023 12935 12937 0 -83.39(-0.64%)
Jun 24, 2019 13047 13061 13016 13020 0 -27.28(-0.21%)
Jun 21, 2019 13068 13096 13038 13047 0 +0.01(+0.00%)
Jun 20, 2019 13068 13096 13038 13047 0 +93.16(+0.72%)
Jun 19, 2019 12924 12972 12908 12954 0 +46.61(+0.36%)
Jun 18, 2019 12837 12951 12837 12907 0 +131.96(+1.03%)
Jun 17, 2019 12790 12808 12770 12776 0 -11.73(-0.09%)
Jun 14, 2019 12809 12813 12768 12787 0 +0.00(+0.00%)
Jun 13, 2019 12809 12813 12768 12787 0 +2.40(+0.02%)
Jun 12, 2019 12798 12819 12772 12785 0 -29.07(-0.23%)
Jun 11, 2019 12867 12901 12787 12814 0 +11.88(+0.09%)
Jun 10, 2019 12821 12860 12798 12802 0 +36.22(+0.28%)
Jun 07, 2019 12725 12815 12725 12766 0 -0.05(-0.00%)
Jun 06, 2019 12725 12815 12725 12766 0 +151.25(+1.20%)
Jun 05, 2019 12607 12618 12530 12615 0 +54.03(+0.43%)
Jun 04, 2019 12342 12564 12342 12561 0 +218.76(+1.77%)
Jun 03, 2019 12289 12373 12273 12342 0 +77.32(+0.63%)
May 31, 2019 12281 12318 12238 12264 0 +0.01(+0.00%)
May 30, 2019 12281 12318 12238 12264 0 -121.72(-0.98%)
May 29, 2019 12398 12405 12309 12386 0 -79.69(-0.64%)
May 28, 2019 12598 12629 12465 12466 0 -115.53(-0.92%)
May 24, 2019 12596 12617 12539 12581 0 +0.07(+0.00%)
May 23, 2019 12596 12581 12581 12581 0 -90.63(-0.72%)
May 22, 2019 12683 12704 12652 12672 0 -48.60(-0.38%)
May 21, 2019 12668 12733 12668 12721 0 +103.78(+0.82%)
May 20, 2019 12616 12669 12583 12617 0 -40.82(-0.32%)
May 17, 2019 12652 12751 12643 12658 0 +0.00(+0.00%)
May 16, 2019 12652 12751 12643 12658 0 +5.28(+0.04%)
May 15, 2019 12560 12682 12526 12652 0 +32.14(+0.25%)
May 14, 2019 12561 12687 12560 12620 0 +93.50(+0.75%)
May 13, 2019 12617 12617 12480 12527 0 -261.36(-2.04%)
May 10, 2019 12702 12820 12570 12788 0 -0.07(-0.00%)
May 09, 2019 12702 12820 12570 12788 0 +21.50(+0.17%)
May 08, 2019 12767 12835 12748 12767 0 -11.75(-0.09%)
May 07, 2019 12883 12883 12703 12778 0 -198.30(-1.53%)
May 06, 2019 13038 13038 12851 12977 0 -61.19(-0.47%)
May 03, 2019 12977 13044 12977 13038 0 +0.00(+0.00%)
May 02, 2019 12977 13044 12977 13038 0 +91.74(+0.71%)
May 01, 2019 13066 13069 12945 12946 0 -114.53(-0.88%)
Apr 30, 2019 13028 13067 12969 13061 0 +52.65(+0.40%)
Apr 29, 2019 12993 13037 12991 13008 0 +16.72(+0.13%)
Apr 26, 2019 12924 12991 12911 12991 0 +0.10(+0.00%)
Apr 25, 2019 12924 12991 12911 12991 0 +39.56(+0.31%)
Apr 24, 2019 12994 12994 12939 12952 0 -42.23(-0.33%)
Apr 23, 2019 12917 13011 12911 12994 0 +79.58(+0.62%)
Apr 22, 2019 12900 12921 12887 12914 0 -8.44(-0.07%)
Apr 18, 2019 12912 12939 12870 12923 0 +0.02(+0.00%)
Apr 17, 2019 12923 12923 12923 12923 0 -29.59(-0.23%)
Apr 16, 2019 12986 13003 12934 12952 0 -4.38(-0.03%)
Apr 15, 2019 12979 12983 12936 12957 0 -12.77(-0.10%)
Apr 12, 2019 12956 12995 12938 12969 0 -0.09(-0.00%)
Apr 11, 2019 12956 12995 12938 12970 0 +82.07(+0.64%)
Apr 10, 2019 12867 12898 12853 12887 0 +37.76(+0.29%)
Apr 09, 2019 12892 12892 12834 12850 0 -93.63(-0.72%)
Apr 08, 2019 12928 12943 12889 12943 0 +15.54(+0.12%)
Apr 05, 2019 12889 12928 12880 12928 0 +0.08(+0.00%)
Apr 04, 2019 12889 12928 12880 12928 0 +94.16(+0.73%)
Apr 03, 2019 12819 12883 12804 12834 0 +14.47(+0.11%)
Apr 02, 2019 12840 12842 12785 12819 0 -16.96(-0.13%)
Apr 01, 2019 12776 12844 12774 12836 0 +139.18(+1.10%)
Mar 29, 2019 12692 12705 12644 12697 0 -0.01(-0.00%)
Mar 28, 2019 12692 12705 12644 12697 0 +105.14(+0.83%)
Mar 27, 2019 12635 12662 12520 12592 0 -49.63(-0.39%)
Mar 26, 2019 12598 12673 12579 12641 0 +105.69(+0.84%)
Mar 25, 2019 12526 12590 12486 12536 0 -3.74(-0.03%)
Mar 22, 2019 12709 12717 12533 12539 0 +0.01(+0.00%)
Mar 21, 2019 12709 12717 12533 12539 0 -160.81(-1.27%)
Mar 20, 2019 12750 12789 12658 12700 0 -143.89(-1.12%)
Mar 19, 2019 12826 12855 12809 12844 0 +62.73(+0.49%)
Mar 18, 2019 12732 12787 12726 12781 0 +65.59(+0.52%)
Mar 15, 2019 12679 12750 12678 12716 0 +0.02(+0.00%)
Mar 14, 2019 12679 12750 12678 12716 0 +41.41(+0.33%)
Mar 13, 2019 12622 12705 12622 12674 0 +91.38(+0.73%)
Mar 12, 2019 12577 12611 12571 12583 0 +21.54(+0.17%)
Mar 11, 2019 12430 12564 12430 12561 0 +146.32(+1.18%)
Mar 08, 2019 12365 12418 12336 12415 0 -0.01(-0.00%)
Mar 07, 2019 12365 12418 12336 12415 0 -122.88(-0.98%)
Mar 06, 2019 12622 12624 12529 12538 0 -86.43(-0.68%)
Mar 05, 2019 12638 12650 12601 12624 0 -12.77(-0.10%)
Mar 04, 2019 12729 12738 12538 12637 0 -63.40(-0.50%)
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.