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 (%)
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%)
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.