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 (%)
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%)
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.