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, 2019 12989 13038 12989 13005 0 +32.76(+0.25%)
Sep 27, 2019 13053 13069 12913 12972 0 +0.00(+0.00%)
Sep 26, 2019 13053 13069 12913 12972 0 -65.63(-0.50%)
Sep 25, 2019 12991 13053 12943 13038 0 +45.35(+0.35%)
Sep 24, 2019 13088 13128 12961 12992 0 -93.07(-0.71%)
Sep 23, 2019 13085 13111 13040 13085 0 -8.46(-0.06%)
Sep 20, 2019 13148 13171 13074 13094 0 -0.01(-0.00%)
Sep 19, 2019 13148 13171 13074 13094 0 -25.51(-0.19%)
Sep 18, 2019 13110 13126 13025 13119 0 -12.08(-0.09%)
Sep 17, 2019 13088 13132 13075 13131 0 +23.41(+0.18%)
Sep 16, 2019 13134 13134 13080 13108 0 -16.36(-0.12%)
Sep 13, 2019 13151 13171 13110 13124 0 +0.00(+0.00%)
Sep 12, 2019 13151 13171 13110 13124 0 +41.93(+0.32%)
Sep 11, 2019 13008 13082 12981 13082 0 +88.45(+0.68%)
Sep 10, 2019 12954 12994 12901 12994 0 +33.22(+0.26%)
Sep 09, 2019 12975 12975 12925 12961 0 +27.36(+0.21%)
Sep 06, 2019 12934 12961 12916 12933 0 +0.00(+0.00%)
Sep 05, 2019 12934 12961 12916 12933 0 +137.06(+1.07%)
Sep 04, 2019 12757 12797 12746 12796 0 +132.92(+1.05%)
Sep 03, 2019 12720 12720 12601 12663 0 -73.48(-0.58%)
Aug 30, 2019 12740 12785 12687 12737 0 +0.00(+0.00%)
Aug 29, 2019 12740 12737 12737 12737 0 +177.65(+1.41%)
Aug 28, 2019 12467 12571 12426 12559 0 +85.18(+0.68%)
Aug 27, 2019 12562 12601 12451 12474 0 -45.57(-0.36%)
Aug 26, 2019 12431 12529 12431 12520 0 +103.17(+0.83%)
Aug 23, 2019 12644 12711 12370 12416 0 +0.00(+0.00%)
Aug 22, 2019 12644 12711 12370 12416 0 -280.56(-2.21%)
Aug 21, 2019 12692 12713 12677 12697 0 +97.60(+0.77%)
Aug 20, 2019 12688 12688 12598 12599 0 -88.50(-0.70%)
Aug 19, 2019 12688 12718 12669 12688 0 +107.50(+0.85%)
Aug 16, 2019 12442 12598 12442 12580 0 +0.00(+0.00%)
Aug 15, 2019 12442 12598 12442 12580 0 +212.36(+1.72%)
Aug 14, 2019 12641 12641 12367 12368 0 -356.32(-2.80%)
Aug 13, 2019 12590 12789 12552 12724 0 +141.47(+1.12%)
Aug 12, 2019 12689 12689 12557 12583 0 -165.51(-1.30%)
Aug 09, 2019 12829 12829 12690 12748 0 -0.01(-0.00%)
Aug 08, 2019 12829 12829 12690 12748 0 +115.44(+0.91%)
Aug 07, 2019 12628 12663 12414 12633 0 +4.87(+0.04%)
Aug 06, 2019 12497 12635 12496 12628 0 +130.77(+1.05%)
Aug 05, 2019 12840 12840 12408 12497 0 -342.15(-2.66%)
Aug 02, 2019 12921 12921 12767 12839 0 -0.02(-0.00%)
Aug 01, 2019 12921 12921 12767 12840 0 -227.08(-1.74%)
Jul 31, 2019 13187 13197 12979 13067 0 -120.66(-0.91%)
Jul 30, 2019 13223 13223 13128 13187 0 -35.34(-0.27%)
Jul 29, 2019 13235 13249 13213 13223 0 -12.92(-0.10%)
Jul 26, 2019 13169 13244 13169 13236 0 +0.01(+0.00%)
Jul 25, 2019 13169 13244 13169 13236 0 +0.57(+0.00%)
Jul 24, 2019 13173 13236 13162 13235 0 +37.46(+0.28%)
Jul 23, 2019 13110 13203 13110 13197 0 +87.73(+0.67%)
Jul 22, 2019 13112 13139 13088 13110 0 -2.22(-0.02%)
Jul 19, 2019 13169 13205 13112 13112 0 -0.03(-0.00%)
Jul 18, 2019 13169 13205 13112 13112 0 -8.01(-0.06%)
Jul 17, 2019 13195 13202 13119 13120 0 -75.12(-0.57%)
Jul 16, 2019 13233 13243 13186 13195 0 -38.25(-0.29%)
Jul 15, 2019 13235 13255 13220 13233 0 -1.57(-0.01%)
Jul 12, 2019 13200 13237 13199 13235 0 +0.18(+0.00%)
Jul 11, 2019 13200 13237 13199 13235 0 +61.45(+0.47%)
Jul 10, 2019 13138 13221 13138 13173 0 +36.34(+0.28%)
Jul 09, 2019 13147 13147 13092 13137 0 -10.28(-0.08%)
Jul 08, 2019 13211 13211 13136 13147 0 -63.65(-0.48%)
Jul 05, 2019 13232 13232 13115 13211 0 -0.01(-0.00%)
Jul 04, 2019 13232 13232 13115 13211 0 +58.36(+0.44%)
Jul 03, 2019 13153 13240 13153 13153 0 -87.32(-0.66%)
Jul 02, 2019 13240 13240 13240 13240 0 +112.17(+0.85%)
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.