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 (%)
Sep 30, 2016 10679 10758 10668 10722 0 +78.23(+0.74%)
Sep 29, 2016 10742 10764 10614 10644 0 -109.98(-1.02%)
Sep 28, 2016 10666 10758 10623 10753 0 +88.14(+0.83%)
Sep 27, 2016 10600 10677 10588 10665 0 +40.46(+0.38%)
Sep 26, 2016 10675 10678 10621 10625 0 -93.11(-0.87%)
Sep 23, 2016 10794 10794 10713 10718 0 -75.67(-0.70%)
Sep 22, 2016 10769 10818 10769 10794 0 +85.29(+0.80%)
Sep 21, 2016 10605 10717 10584 10708 0 +148.11(+1.40%)
Sep 20, 2016 10609 10620 10558 10560 0 -4.04(-0.04%)
Sep 19, 2016 10533 10626 10533 10564 0 +32.03(+0.30%)
Sep 16, 2016 10554 10554 10498 10532 0 -70.67(-0.67%)
Sep 15, 2016 10501 10626 10491 10603 0 +91.54(+0.87%)
Sep 14, 2016 10534 10596 10488 10511 0 -23.96(-0.23%)
Sep 13, 2016 10644 10644 10502 10535 0 -205.88(-1.92%)
Sep 12, 2016 10564 10761 10554 10741 0 +127.71(+1.20%)
Sep 09, 2016 10799 10799 10614 10614 0 -268.80(-2.47%)
Sep 08, 2016 10880 10904 10857 10882 0 -7.85(-0.07%)
Sep 07, 2016 10887 10899 10857 10890 0 -0.61(-0.01%)
Sep 06, 2016 10880 10891 10839 10891 0 +33.87(+0.31%)
Sep 02, 2016 10831 10857 10857 10857 3,091,120,000 +84.99(+0.79%)
Sep 01, 2016 10762 10781 10704 10772 0 +7.18(+0.07%)
Aug 31, 2016 10780 10786 10714 10765 0 -32.79(-0.30%)
Aug 30, 2016 10817 10826 10772 10798 0 -13.81(-0.13%)
Aug 29, 2016 10753 10825 10753 10811 0 +62.02(+0.58%)
Aug 26, 2016 10808 10869 10710 10749 0 -35.04(-0.32%)
Aug 25, 2016 10781 10814 10770 10784 0 -6.81(-0.06%)
Aug 24, 2016 10845 10849 10775 10791 0 -56.31(-0.52%)
Aug 23, 2016 10858 10879 10847 10847 0 +31.57(+0.29%)
Aug 22, 2016 10798 10825 10775 10816 0 -13.23(-0.12%)
Aug 19, 2016 10823 10835 10783 10829 0 -33.86(-0.31%)
Aug 18, 2016 10824 10863 10821 10863 0 +38.37(+0.35%)
Aug 17, 2016 10804 10829 10755 10825 0 +14.90(+0.14%)
Aug 16, 2016 10843 10844 10810 10810 0 -48.76(-0.45%)
Aug 15, 2016 10838 10892 10838 10858 0 +36.08(+0.33%)
Aug 12, 2016 10828 10844 10799 10822 0 -13.74(-0.13%)
Aug 11, 2016 10775 10848 10775 10836 0 +61.17(+0.57%)
Aug 10, 2016 10812 10821 10761 10775 0 -29.53(-0.27%)
Aug 09, 2016 10797 10829 10786 10805 0 +16.49(+0.15%)
Aug 08, 2016 10790 10806 10778 10788 0 +5.14(+0.05%)
Aug 05, 2016 10732 10783 10730 10783 0 +75.74(+0.71%)
Aug 04, 2016 10697 10726 10680 10707 0 +11.99(+0.11%)
Aug 03, 2016 10661 10695 10625 10695 0 +34.01(+0.32%)
Aug 02, 2016 10729 10731 10619 10661 0 -69.07(-0.64%)
Aug 01, 2016 10769 10781 10714 10730 0 -55.31(-0.51%)
Jul 29, 2016 10734 10798 10717 10786 0 +41.35(+0.38%)
Jul 28, 2016 10728 10758 10693 10744 0 +4.40(+0.04%)
Jul 27, 2016 10782 10785 10697 10740 0 -33.22(-0.31%)
Jul 26, 2016 10755 10789 10727 10773 0 +20.56(+0.19%)
Jul 25, 2016 10788 10788 10725 10752 0 -52.61(-0.49%)
Jul 22, 2016 10764 10807 10751 10805 0 +46.42(+0.43%)
Jul 21, 2016 10785 10812 10735 10759 0 -34.48(-0.32%)
Jul 20, 2016 10759 10805 10747 10793 0 +34.56(+0.32%)
Jul 19, 2016 10755 10764 10733 10759 0 -34.63(-0.32%)
Jul 18, 2016 10773 10798 10747 10793 0 +20.05(+0.19%)
Jul 15, 2016 10809 10812 10744 10773 0 -13.51(-0.13%)
Jul 14, 2016 10806 10815 10770 10787 0 +52.43(+0.49%)
Jul 13, 2016 10743 10751 10692 10734 0 +7.42(+0.07%)
Jul 12, 2016 10686 10748 10686 10727 0 +99.58(+0.94%)
Jul 11, 2016 10606 10651 10600 10627 0 +55.42(+0.52%)
Jul 08, 2016 10415 10582 10415 10572 0 +157.81(+1.52%)
Jul 07, 2016 10461 10495 10373 10414 0 -27.61(-0.26%)
Jul 06, 2016 10356 10445 10308 10442 3,909,380,000 +32.05(+0.31%)
Jul 05, 2016 10452 10456 10379 10410 0 -106.22(-1.01%)
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.