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 (%)
Oct 31, 2018 12411 12450 12230 12322 0 +191.76(+1.58%)
Oct 30, 2018 11962 12139 11953 12130 0 +187.53(+1.57%)
Oct 29, 2018 12084 12179 11820 11943 0 -34.43(-0.29%)
Oct 26, 2018 12007 12083 11848 11977 0 -0.01(-0.00%)
Oct 25, 2018 12007 12083 11848 11977 0 +7.23(+0.06%)
Oct 24, 2018 12274 12290 11957 11970 0 -317.72(-2.59%)
Oct 23, 2018 12235 12343 12108 12287 0 -87.32(-0.71%)
Oct 22, 2018 12474 12490 12354 12375 0 -82.50(-0.66%)
Oct 19, 2018 12470 12559 12435 12457 0 -0.01(-0.00%)
Oct 18, 2018 12470 12559 12435 12457 0 -155.78(-1.24%)
Oct 17, 2018 12612 12646 12508 12613 0 -32.90(-0.26%)
Oct 16, 2018 12426 12654 12426 12646 0 +220.27(+1.77%)
Oct 15, 2018 12438 12519 12409 12426 0 -13.74(-0.11%)
Oct 12, 2018 12485 12502 12305 12439 0 +0.00(+0.00%)
Oct 11, 2018 12485 12502 12305 12439 0 -182.71(-1.45%)
Oct 10, 2018 12952 12953 12620 12622 0 -338.32(-2.61%)
Oct 09, 2018 12970 13009 12926 12960 0 -39.66(-0.31%)
Oct 08, 2018 12956 13015 12913 13000 0 +8.16(+0.06%)
Oct 05, 2018 13043 13069 12936 12992 0 +0.00(+0.00%)
Oct 04, 2018 13043 13069 12936 12992 0 -126.59(-0.96%)
Oct 03, 2018 13147 13176 13101 13119 0 +12.53(+0.10%)
Oct 02, 2018 13109 13129 13069 13106 0 -19.34(-0.15%)
Oct 01, 2018 13146 13170 13100 13125 0 +42.83(+0.33%)
Sep 28, 2018 13071 13121 13066 13083 0 +0.00(+0.00%)
Sep 27, 2018 13071 13121 13066 13083 0 -19.44(-0.15%)
Sep 26, 2018 13165 13204 13093 13102 0 -58.64(-0.45%)
Sep 25, 2018 13204 13215 13155 13161 0 -1.46(-0.01%)
Sep 24, 2018 13235 13238 13149 13162 0 -74.37(-0.56%)
Sep 21, 2018 13243 13262 13229 13236 0 -0.01(-0.00%)
Sep 20, 2018 13243 13262 13229 13236 0 +114.46(+0.87%)
Sep 19, 2018 13105 13155 13104 13122 0 +29.99(+0.23%)
Sep 18, 2018 13045 13112 13039 13092 0 +60.12(+0.46%)
Sep 17, 2018 13059 13074 13021 13032 0 -18.62(-0.14%)
Sep 14, 2018 13042 13065 13014 13050 0 -0.03(-0.00%)
Sep 13, 2018 13042 13065 13014 13051 0 +60.36(+0.46%)
Sep 12, 2018 12952 13017 12952 12990 0 +37.83(+0.29%)
Sep 11, 2018 12897 12969 12873 12952 0 +23.63(+0.18%)
Sep 10, 2018 12952 12995 12928 12929 0 +17.55(+0.14%)
Sep 07, 2018 12898 12940 12876 12911 0 +0.03(+0.00%)
Sep 06, 2018 12898 12940 12876 12911 0 -57.44(-0.44%)
Sep 05, 2018 12944 12977 12908 12969 0 -1.31(-0.01%)
Sep 04, 2018 12976 12984 12928 12970 0 -47.00(-0.36%)
Aug 31, 2018 13007 13037 12965 13017 0 -0.02(-0.00%)
Aug 30, 2018 13007 13037 12965 13017 0 +0.00(+0.00%)
Aug 29, 2018 13017 13017 13017 13017 0 -67.92(-0.52%)
Aug 28, 2018 13125 13130 13075 13085 0 -17.01(-0.13%)
Aug 27, 2018 13043 13111 13043 13102 0 +102.35(+0.79%)
Aug 24, 2018 12969 13012 12964 12999 0 +0.03(+0.00%)
Aug 23, 2018 12969 13012 12964 12999 0 +8.94(+0.07%)
Aug 22, 2018 13008 13013 12983 12990 0 -6.25(-0.05%)
Aug 21, 2018 12998 13032 12994 12997 0 +31.64(+0.24%)
Aug 20, 2018 12930 12974 12929 12965 0 +56.83(+0.44%)
Aug 17, 2018 12840 12928 12834 12908 0 +0.02(+0.00%)
Aug 16, 2018 12840 12928 12834 12908 0 +185.16(+1.46%)
Aug 15, 2018 12835 12752 12648 12723 0 -112.16(-0.87%)
Aug 14, 2018 12764 12849 12792 12835 0 +71.61(+0.56%)
Aug 13, 2018 12843 12853 12746 12764 0 -79.82(-0.62%)
Aug 10, 2018 12957 12878 12818 12843 0 -0.02(-0.00%)
Aug 09, 2018 12957 12878 12818 12843 0 -144.44(-1.11%)
Aug 08, 2018 13000 13008 12967 12988 0 -11.65(-0.09%)
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.