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 (%)
Jun 30, 2020 11737 11935 11725 11894 0 +116.70(+0.99%)
Jun 29, 2020 11683 11778 11605 11777 0 +172.65(+1.49%)
Jun 26, 2020 11796 11814 11579 11604 0 +0.00(+0.00%)
Jun 25, 2020 11796 11814 11579 11604 0 -122.11(-1.04%)
Jun 24, 2020 11956 11962 11651 11727 0 -351.20(-2.91%)
Jun 23, 2020 12157 12176 12068 12078 0 +48.83(+0.41%)
Jun 22, 2020 11963 12046 11907 12029 0 +48.79(+0.41%)
Jun 19, 2020 12240 12240 11947 11980 0 +0.00(+0.00%)
Jun 18, 2020 12240 12240 11947 11980 0 -106.37(-0.88%)
Jun 17, 2020 12193 12203 12068 12086 0 -74.98(-0.62%)
Jun 16, 2020 12304 12319 11993 12161 0 +218.56(+1.83%)
Jun 15, 2020 11566 11998 11525 11943 0 +75.74(+0.64%)
Jun 12, 2020 11999 12031 11641 11867 0 +0.00(+0.00%)
Jun 11, 2020 11999 12031 11641 11867 0 -582.05(-4.68%)
Jun 10, 2020 12617 12629 12432 12449 0 -170.30(-1.35%)
Jun 09, 2020 12636 12683 12579 12620 0 -217.08(-1.69%)
Jun 08, 2020 12735 12837 12689 12837 0 +195.16(+1.54%)
Jun 05, 2020 12641 12752 12601 12641 0 +0.00(+0.00%)
Jun 04, 2020 12641 12752 12601 12641 0 +339.25(+2.76%)
Jun 03, 2020 12175 12329 12175 12302 0 +255.78(+2.12%)
Jun 02, 2020 11900 12046 11900 12046 0 +146.17(+1.23%)
Jun 01, 2020 11800 11929 11782 11900 0 +97.29(+0.82%)
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%)
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.