New York Composite (IX: NYA )

12,936.39 USD UNCHANGED
Streaming Delayed Price Updated: 4:05 PM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.