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, 2014 10403 10472 10373 10426 0 +28.05(+0.27%)
Feb 27, 2014 10340 10398 10325 10398 0 +47.85(+0.46%)
Feb 26, 2014 10357 10386 10328 10350 0 -3.82(-0.04%)
Feb 25, 2014 10371 10397 10330 10354 0 -15.74(-0.15%)
Feb 24, 2014 10328 10427 10307 10370 0 +62.62(+0.61%)
Feb 21, 2014 10317 10354 10303 10307 0 -9.98(-0.10%)
Feb 20, 2014 10258 10331 10239 10317 0 +62.63(+0.61%)
Feb 19, 2014 10291 10357 10247 10254 0 -64.86(-0.63%)
Feb 18, 2014 10309 10330 10286 10319 0 +36.58(+0.36%)
Feb 14, 2014 10229 10283 10283 10283 3,114,750,000 +53.96(+0.53%)
Feb 13, 2014 10134 10232 10111 10229 0 +54.81(+0.54%)
Feb 12, 2014 10174 10210 10157 10174 0 +3.40(+0.03%)
Feb 11, 2014 10063 10191 10062 10170 0 +119.96(+1.19%)
Feb 10, 2014 10048 10053 10014 10050 0 -4.97(-0.05%)
Feb 07, 2014 9974 10061 9963 10055 0 +115.15(+1.16%)
Feb 06, 2014 9838 9942 9838 9940 0 +131.20(+1.34%)
Feb 05, 2014 9797 9826 9738 9809 0 -7.94(-0.08%)
Feb 04, 2014 9779 9829 9757 9817 0 +75.39(+0.77%)
Feb 03, 2014 9968 9970 9732 9742 0 -226.07(-2.27%)
Jan 31, 2014 9962 10028 9908 9968 0 -81.03(-0.81%)
Jan 30, 2014 10014 10071 9995 10049 0 +85.76(+0.86%)
Jan 29, 2014 10003 10028 9945 9963 0 -103.92(-1.03%)
Jan 28, 2014 9981 10076 9981 10067 0 +85.49(+0.86%)
Jan 27, 2014 10044 10065 9936 9981 0 -53.07(-0.53%)
Jan 24, 2014 10222 10222 10034 10034 0 -234.96(-2.29%)
Jan 23, 2014 10332 10332 10229 10269 0 -99.49(-0.96%)
Jan 22, 2014 10368 10378 10344 10369 0 +2.88(+0.03%)
Jan 21, 2014 10343 10402 10313 10366 0 +22.53(+0.22%)
Jan 17, 2014 10379 10343 10343 10343 3,626,120,000 -32.76(-0.32%)
Jan 16, 2014 10375 10378 10342 10376 0 -9.16(-0.09%)
Jan 15, 2014 10351 10394 10351 10385 0 +42.30(+0.41%)
Jan 14, 2014 10281 10347 10264 10343 0 +86.94(+0.85%)
Jan 13, 2014 10371 10371 10241 10256 0 -114.99(-1.11%)
Jan 10, 2014 10340 10374 10323 10371 0 +45.39(+0.44%)
Jan 09, 2014 10336 10344 10277 10326 0 +4.83(+0.05%)
Jan 08, 2014 10325 10334 10291 10321 0 -6.42(-0.06%)
Jan 07, 2014 11315 11335 10309 10327 0 +57.28(+0.56%)
Jan 06, 2014 10323 10330 10263 10270 0 -26.72(-0.26%)
Jan 03, 2014 10297 10323 10280 10297 0 +13.37(+0.13%)
Jan 02, 2014 10353 10353 10259 10283 0 -116.93(-1.12%)
Dec 31, 2013 10367 10400 10400 10400 2,312,840,000 +42.49(+0.41%)
Dec 30, 2013 10351 10361 10344 10358 0 +4.61(+0.04%)
Dec 27, 2013 10353 10361 10333 10353 0 +21.56(+0.21%)
Dec 26, 2013 10300 10337 10300 10332 0 +47.27(+0.46%)
Dec 24, 2013 10249 10284 10284 10284 1,307,630,000 +37.73(+0.37%)
Dec 23, 2013 10232 10260 10231 10247 0 +50.59(+0.50%)
Dec 20, 2013 10162 10217 10161 10196 0 +44.56(+0.44%)
Dec 19, 2013 10132 10158 10103 10152 0 -2.66(-0.03%)
Dec 18, 2013 10009 10156 9950 10154 0 +165.12(+1.65%)
Dec 17, 2013 10023 10023 9966 9989 0 -35.90(-0.36%)
Dec 16, 2013 9997 10051 9997 10025 0 +70.10(+0.70%)
Dec 13, 2013 9957 9974 9928 9955 0 +5.30(+0.05%)
Dec 12, 2013 9976 9982 9926 9950 0 -41.87(-0.42%)
Dec 11, 2013 10116 10116 9982 9991 0 -123.22(-1.22%)
Dec 10, 2013 10132 10149 10112 10115 0 -31.59(-0.31%)
Dec 09, 2013 10142 10160 10132 10146 0 +15.03(+0.15%)
Dec 06, 2013 10081 10139 10081 10131 0 +114.49(+1.14%)
Dec 05, 2013 10043 10057 10010 10017 0 -48.13(-0.48%)
Dec 04, 2013 10044 10095 9991 10065 0 -21.86(-0.22%)
Dec 03, 2013 10137 10137 10048 10087 0 -50.29(-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.