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 (%)
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%)
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.