New York Composite (IX: NYA )

13,199.86 USD +53.94 (+0.41%)
Streaming Delayed Price Updated: 12:00 AM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 9699 9804 9689 9800 0 +177.62(+1.85%)
Sep 29, 2015 9613 9670 9565 9622 0 +20.65(+0.22%)
Sep 28, 2015 9803 9803 9590 9601 0 -255.83(-2.60%)
Sep 25, 2015 9914 9949 9815 9857 0 +19.44(+0.20%)
Sep 24, 2015 9813 9860 9727 9838 0 -30.09(-0.30%)
Sep 23, 2015 9924 9941 9847 9868 0 -44.70(-0.45%)
Sep 22, 2015 9970 9970 9856 9913 0 -153.47(-1.52%)
Sep 21, 2015 10049 10132 10026 10066 0 +34.47(+0.34%)
Sep 18, 2015 10118 10131 10009 10032 0 -183.94(-1.80%)
Sep 17, 2015 10217 10362 10201 10216 0 -21.18(-0.21%)
Sep 16, 2015 10139 10245 10138 10237 0 +130.85(+1.29%)
Sep 15, 2015 10009 10123 9997 10106 0 +117.28(+1.17%)
Sep 14, 2015 10027 10027 9965 9989 0 -51.63(-0.51%)
Sep 11, 2015 9987 10040 9943 10040 0 +20.83(+0.21%)
Sep 10, 2015 9985 10078 9957 10019 0 +30.49(+0.31%)
Sep 09, 2015 10193 10220 9973 9989 0 -120.77(-1.19%)
Sep 08, 2015 9975 10113 9975 10110 0 +237.82(+2.41%)
Sep 04, 2015 9955 9872 9872 9872 3,167,090,000 -177.43(-1.77%)
Sep 03, 2015 10044 10151 10018 10049 0 +35.93(+0.36%)
Sep 02, 2015 9963 10013 9884 10013 0 +138.69(+1.40%)
Sep 01, 2015 10177 10177 9821 9875 0 -301.83(-2.97%)
Aug 31, 2015 10198 10226 10120 10176 0 -65.56(-0.64%)
Aug 28, 2015 10199 10257 10180 10242 0 +11.55(+0.11%)
Aug 27, 2015 10044 10248 10044 10231 0 +250.84(+2.51%)
Aug 26, 2015 9692 9986 9692 9980 0 +287.28(+2.96%)
Aug 25, 2015 9790 10063 9690 9692 0 -97.55(-1.00%)
Aug 24, 2015 9864 10069 9510 9790 0 -405.75(-3.98%)
Aug 21, 2015 10402 10426 10196 10196 0 -280.06(-2.67%)
Aug 20, 2015 10618 10621 10476 10476 0 -211.28(-1.98%)
Aug 19, 2015 10742 10761 10638 10687 0 -105.77(-0.98%)
Aug 18, 2015 10800 10820 10780 10793 0 -25.77(-0.24%)
Aug 17, 2015 10744 10819 10708 10819 0 +36.33(+0.34%)
Aug 14, 2015 10736 10784 10731 10782 0 +36.92(+0.34%)
Aug 13, 2015 10779 10780 10723 10745 0 -34.15(-0.32%)
Aug 12, 2015 10726 10790 10629 10779 0 -22.63(-0.21%)
Aug 11, 2015 10857 10857 10757 10802 0 -103.96(-0.95%)
Aug 10, 2015 10805 10906 10805 10906 0 +142.90(+1.33%)
Aug 07, 2015 10779 10785 10728 10763 0 -36.29(-0.34%)
Aug 06, 2015 10851 10856 10757 10799 0 -48.41(-0.45%)
Aug 05, 2015 10874 10916 10834 10848 0 +23.15(+0.21%)
Aug 04, 2015 10849 10870 10802 10825 0 -16.56(-0.15%)
Aug 03, 2015 10883 10883 10795 10841 0 -41.02(-0.38%)
Jul 31, 2015 10908 10933 10872 10882 0 +0.53(+0.00%)
Jul 30, 2015 10866 10888 10825 10882 0 -2.16(-0.02%)
Jul 29, 2015 10795 10895 10794 10884 0 +93.74(+0.87%)
Jul 28, 2015 10699 10800 10669 10790 0 +133.57(+1.25%)
Jul 27, 2015 10689 10699 10636 10657 0 -65.34(-0.61%)
Jul 24, 2015 10831 10831 10706 10722 0 -118.79(-1.10%)
Jul 23, 2015 10918 10919 10826 10841 0 -59.13(-0.54%)
Jul 22, 2015 10897 10917 10881 10900 0 -19.14(-0.18%)
Jul 21, 2015 10960 10975 10902 10919 0 -50.49(-0.46%)
Jul 20, 2015 10991 10991 10955 10969 0 -17.68(-0.16%)
Jul 17, 2015 11011 11011 10966 10987 0 -37.70(-0.34%)
Jul 16, 2015 11013 11033 11012 11025 0 +66.04(+0.60%)
Jul 15, 2015 10989 10996 10935 10959 0 -34.43(-0.31%)
Jul 14, 2015 10944 11003 10939 10993 0 +48.41(+0.44%)
Jul 13, 2015 10854 10950 10854 10945 0 +90.93(+0.84%)
Jul 10, 2015 10690 10871 10690 10854 0 +164.41(+1.54%)
Jul 09, 2015 10742 10802 10688 10690 0 +52.70(+0.50%)
Jul 08, 2015 10756 10756 10622 10637 0 -192.52(-1.78%)
Jul 07, 2015 10765 10841 10632 10829 0 +46.65(+0.43%)
Jul 06, 2015 10770 10837 10732 10783 0 -82.14(-0.76%)
Jul 02, 2015 10886 10865 10865 10865 2,996,540,000 +5.83(+0.05%)
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.