New York Composite (IX: NYA )

13,092.16 USD UNCHANGED
Streaming Delayed Price Updated: 4:06 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.