New York Composite (IX: NYA )

12,936.39 USD -263.47 (-2.00%)
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 30, 2020 12603 12796 12603 12702 0 +99.25(+0.79%)
Sep 29, 2020 12678 12689 12563 12603 0 -74.90(-0.59%)
Sep 28, 2020 12485 12735 12485 12678 0 +192.16(+1.54%)
Sep 25, 2020 12294 12508 12282 12485 0 +0.00(+0.00%)
Sep 24, 2020 12366 12508 12282 12485 0 +126.22(+1.02%)
Sep 23, 2020 12631 12657 12355 12359 0 -243.38(-1.93%)
Sep 22, 2020 12575 12636 12502 12603 0 +40.76(+0.32%)
Sep 21, 2020 12617 12619 12421 12562 0 -271.79(-2.12%)
Sep 18, 2020 12938 12963 12779 12834 0 +0.00(+0.00%)
Sep 17, 2020 12938 12963 12779 12834 0 -164.29(-1.26%)
Sep 16, 2020 13013 13129 12991 12998 0 +30.68(+0.24%)
Sep 15, 2020 13011 13047 12943 12967 0 +34.49(+0.27%)
Sep 14, 2020 12868 12971 12858 12933 0 +159.65(+1.25%)
Sep 11, 2020 12780 12828 12683 12773 0 +0.00(+0.00%)
Sep 10, 2020 12780 12828 12683 12773 0 -112.76(-0.88%)
Sep 09, 2020 12806 12969 12804 12886 0 +197.73(+1.56%)
Sep 08, 2020 12778 12816 12659 12688 0 -229.08(-1.77%)
Sep 04, 2020 13022 13070 12724 12917 0 +0.00(+0.00%)
Sep 03, 2020 13022 12917 12917 12917 0 -359.59(-2.71%)
Sep 02, 2020 13133 13300 13113 13277 0 +163.00(+1.24%)
Sep 01, 2020 13032 13114 13004 13114 0 +68.14(+0.52%)
Aug 31, 2020 13134 13137 13044 13046 0 -125.36(-0.95%)
Aug 28, 2020 13115 13174 13067 13171 0 +0.00(+0.00%)
Aug 27, 2020 13115 13174 13067 13171 0 +128.42(+0.98%)
Aug 26, 2020 13006 13058 12976 13043 0 +40.55(+0.31%)
Aug 25, 2020 13030 13030 12943 13002 0 +29.11(+0.22%)
Aug 24, 2020 12905 12973 12881 12973 0 +163.74(+1.28%)
Aug 21, 2020 12782 12814 12763 12809 0 +0.07(+0.00%)
Aug 20, 2020 12782 12814 12763 12809 0 -50.81(-0.40%)
Aug 19, 2020 12931 12947 12843 12860 0 -50.45(-0.39%)
Aug 18, 2020 12968 12976 12877 12910 0 -25.78(-0.20%)
Aug 17, 2020 12942 12955 12918 12936 0 +33.61(+0.26%)
Aug 14, 2020 12865 12933 12857 12902 0 +0.00(+0.00%)
Aug 13, 2020 12865 12933 12857 12902 0 -72.33(-0.56%)
Aug 12, 2020 12985 13011 12945 12975 0 +125.40(+0.98%)
Aug 11, 2020 12996 13004 12827 12849 0 +5.41(+0.04%)
Aug 10, 2020 12798 12853 12796 12844 0 +78.18(+0.61%)
Aug 07, 2020 12656 12766 12651 12766 0 +0.00(+0.00%)
Aug 06, 2020 12656 12766 12651 12766 0 +34.29(+0.27%)
Aug 05, 2020 12714 12750 12710 12732 0 +119.44(+0.95%)
Aug 04, 2020 12549 12612 12533 12612 0 +75.30(+0.60%)
Aug 03, 2020 12513 12562 12471 12537 0 +71.76(+0.58%)
Jul 31, 2020 12509 12509 12321 12465 0 +0.00(+0.00%)
Jul 30, 2020 12509 12509 12321 12465 0 -204.57(-1.61%)
Jul 29, 2020 12533 12689 12533 12670 0 +178.46(+1.43%)
Jul 28, 2020 12516 12563 12482 12491 0 -61.97(-0.49%)
Jul 27, 2020 12481 12557 12445 12553 0 +91.35(+0.73%)
Jul 23, 2020 12489 12522 12428 12462 0 -49.09(-0.39%)
Jul 22, 2020 12509 12511 12511 12511 0 +2.19(+0.02%)
Jul 21, 2020 12492 12571 12482 12509 0 +115.70(+0.93%)
Jul 20, 2020 12413 12433 12353 12393 0 -9.78(-0.08%)
Jul 17, 2020 12396 12427 12340 12403 0 +0.02(+0.00%)
Jul 16, 2020 12396 12427 12340 12403 0 +11.42(+0.09%)
Jul 15, 2020 12378 12420 12309 12391 0 +187.11(+1.53%)
Jul 14, 2020 11989 12215 11964 12204 0 +189.54(+1.58%)
Jul 13, 2020 12160 12243 12001 12015 0 -60.91(-0.50%)
Jul 10, 2020 11935 12079 11906 12076 0 +0.00(+0.00%)
Jul 09, 2020 11935 12079 11906 12076 0 -10.81(-0.09%)
Jul 08, 2020 12024 12095 11972 12086 0 +96.25(+0.80%)
Jul 07, 2020 12056 12108 11980 11990 0 -169.87(-1.40%)
Jul 06, 2020 12181 12218 12114 12160 0 +168.49(+1.41%)
Jul 02, 2020 12089 12139 11971 11992 0 +0.00(+0.00%)
Jul 01, 2020 11992 11992 11992 11992 0 +97.74(+0.82%)
Jun 30, 2020 11737 11935 11725 11894 0 +116.70(+0.99%)
Jun 29, 2020 11683 11778 11605 11777 0 +172.65(+1.49%)
Jun 26, 2020 11796 11814 11579 11604 0 +0.00(+0.00%)
Jun 25, 2020 11796 11814 11579 11604 0 -122.11(-1.04%)
Jun 24, 2020 11956 11962 11651 11727 0 -351.20(-2.91%)
Jun 23, 2020 12157 12176 12068 12078 0 +48.83(+0.41%)
Jun 22, 2020 11963 12046 11907 12029 0 +48.79(+0.41%)
Jun 19, 2020 12240 12240 11947 11980 0 +0.00(+0.00%)
Jun 18, 2020 12240 12240 11947 11980 0 -106.37(-0.88%)
Jun 17, 2020 12193 12203 12068 12086 0 -74.98(-0.62%)
Jun 16, 2020 12304 12319 11993 12161 0 +218.56(+1.83%)
Jun 15, 2020 11566 11998 11525 11943 0 +75.74(+0.64%)
Jun 12, 2020 11999 12031 11641 11867 0 +0.00(+0.00%)
Jun 11, 2020 11999 12031 11641 11867 0 -582.05(-4.68%)
Jun 10, 2020 12617 12629 12432 12449 0 -170.30(-1.35%)
Jun 09, 2020 12636 12683 12579 12620 0 -217.08(-1.69%)
Jun 08, 2020 12735 12837 12689 12837 0 +195.16(+1.54%)
Jun 05, 2020 12641 12752 12601 12641 0 +0.00(+0.00%)
Jun 04, 2020 12641 12752 12601 12641 0 +339.25(+2.76%)
Jun 03, 2020 12175 12329 12175 12302 0 +255.78(+2.12%)
Jun 02, 2020 11900 12046 11900 12046 0 +146.17(+1.23%)
Jun 01, 2020 11800 11929 11782 11900 0 +97.29(+0.82%)
May 29, 2020 11751 11817 11646 11803 0 +0.00(+0.00%)
May 28, 2020 11751 11817 11646 11803 0 -34.58(-0.29%)
May 27, 2020 11788 11838 11602 11838 0 +234.53(+2.02%)
May 26, 2020 11637 11677 11590 11603 0 +271.03(+2.39%)
May 22, 2020 11325 11334 11247 11332 0 +0.00(+0.00%)
May 21, 2020 11332 11332 11332 11332 0 -88.07(-0.77%)
May 20, 2020 11409 11477 11384 11420 0 +171.05(+1.52%)
May 19, 2020 11374 11410 11249 11249 0 -153.24(-1.34%)
May 18, 2020 11283 11454 11283 11402 0 +454.91(+4.16%)
May 15, 2020 10927 10968 10817 10947 0 +0.00(+0.00%)
May 14, 2020 10927 10968 10817 10947 0 +117.88(+1.09%)
May 13, 2020 11035 11038 10748 10829 0 -226.14(-2.05%)
May 12, 2020 11332 11343 11056 11056 0 -225.79(-2.00%)
May 11, 2020 11244 11345 11205 11281 0 -72.97(-0.64%)
May 08, 2020 11281 11360 11238 11354 0 +0.00(+0.00%)
May 07, 2020 11281 11360 11238 11354 0 +354.35(+3.22%)
May 06, 2020 11197 11205 11000 11000 0 -135.41(-1.22%)
May 05, 2020 11189 11259 11125 11135 0 +79.12(+0.72%)
May 04, 2020 10966 11062 10900 11056 0 -2.29(-0.02%)
May 01, 2020 11159 11188 11011 11059 0 +0.00(+0.00%)
Apr 30, 2020 11159 11188 11011 11059 0 -559.66(-4.82%)
Apr 29, 2020 11546 11675 11513 11618 0 +298.53(+2.64%)
Apr 28, 2020 11462 11481 11273 11320 0 +54.86(+0.49%)
Apr 27, 2020 11106 11301 11087 11265 0 +246.94(+2.24%)
Apr 24, 2020 11001 11050 10869 11018 0 +0.00(+0.00%)
Apr 23, 2020 11001 11050 10869 11018 0 +109.34(+1.00%)
Apr 22, 2020 10920 10956 10845 10909 0 +202.12(+1.89%)
Apr 21, 2020 10764 10862 10667 10706 0 -297.44(-2.70%)
Apr 20, 2020 11017 11182 10985 11004 0 -204.41(-1.82%)
Apr 17, 2020 11101 11231 11030 11208 0 +0.00(+0.00%)
Apr 16, 2020 11101 11231 11030 11208 0 +364.37(+3.36%)
Apr 15, 2020 10862 10903 10761 10844 0 -328.28(-2.94%)
Apr 14, 2020 11151 11241 11065 11172 0 +222.67(+2.03%)
Apr 13, 2020 11137 11137 10817 10950 0 -187.08(-1.68%)
Apr 09, 2020 11070 11272 11020 11137 0 +0.00(+0.00%)
Apr 08, 2020 11137 11137 11137 11137 0 +599.57(+5.69%)
Apr 07, 2020 10894 10913 10535 10537 0 +21.80(+0.21%)
Apr 06, 2020 10264 10561 10233 10515 0 +634.61(+6.42%)
Apr 03, 2020 10012 10076 9774 9881 0 +0.00(+0.00%)
Apr 02, 2020 10012 10076 9774 9881 0 +35.78(+0.36%)
Apr 01, 2020 9917 10029 9767 9845 0 -457.02(-4.44%)
Mar 31, 2020 10388 10500 10237 10302 0 -132.87(-1.27%)
Mar 30, 2020 10238 10456 10132 10435 0 +247.53(+2.43%)
Mar 27, 2020 10136 10449 10064 10187 0 +0.00(+0.00%)
Mar 26, 2020 10136 10449 10064 10187 0 +225.83(+2.27%)
Mar 25, 2020 9750 10304 9592 9961 0 +303.06(+3.14%)
Mar 24, 2020 9277 9672 9277 9658 0 +880.94(+10.04%)
Mar 23, 2020 9015 9053 8665 8777 0 -355.78(-3.90%)
Mar 20, 2020 9578 9677 9108 9133 0 +0.00(+0.00%)
Mar 19, 2020 9578 9677 9108 9133 0 -252.34(-2.69%)
Mar 18, 2020 9562 9667 8954 9386 0 -677.86(-6.74%)
Mar 17, 2020 9726 10154 9485 10063 0 +495.83(+5.18%)
Mar 16, 2020 10852 10852 9559 9568 0 -1283.86(-11.83%)
Mar 13, 2020 10445 10852 10060 10851 0 -0.59(-0.01%)
Mar 12, 2020 10445 10852 10060 10852 0 -325.31(-2.91%)
Mar 11, 2020 11524 11524 11054 11177 0 -615.99(-5.22%)
Mar 10, 2020 11635 11794 11247 11793 0 +476.16(+4.21%)
Mar 09, 2020 11749 11749 11241 11317 0 -1034.91(-8.38%)
Mar 06, 2020 12593 12593 12107 12352 0 +0.00(+0.00%)
Mar 05, 2020 12593 12593 12107 12352 0 -658.08(-5.06%)
Mar 04, 2020 12697 13011 12674 13010 0 +467.37(+3.73%)
Mar 03, 2020 12845 13016 12433 12543 0 -285.25(-2.22%)
Mar 02, 2020 12441 12830 12316 12828 0 +447.02(+3.61%)
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%)
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.