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 (%)
Aug 31, 2020 13134 13137 13044 13046 0 -125.36(-0.95%)
Aug 28, 2020 13115 13174 13067 13171 0 +0.00(+0.00%)
Aug 27, 2020 13115 13174 13067 13171 0 +128.42(+0.98%)
Aug 26, 2020 13006 13058 12976 13043 0 +40.55(+0.31%)
Aug 25, 2020 13030 13030 12943 13002 0 +29.11(+0.22%)
Aug 24, 2020 12905 12973 12881 12973 0 +163.74(+1.28%)
Aug 21, 2020 12782 12814 12763 12809 0 +0.07(+0.00%)
Aug 20, 2020 12782 12814 12763 12809 0 -50.81(-0.40%)
Aug 19, 2020 12931 12947 12843 12860 0 -50.45(-0.39%)
Aug 18, 2020 12968 12976 12877 12910 0 -25.78(-0.20%)
Aug 17, 2020 12942 12955 12918 12936 0 +33.61(+0.26%)
Aug 14, 2020 12865 12933 12857 12902 0 +0.00(+0.00%)
Aug 13, 2020 12865 12933 12857 12902 0 -72.33(-0.56%)
Aug 12, 2020 12985 13011 12945 12975 0 +125.40(+0.98%)
Aug 11, 2020 12996 13004 12827 12849 0 +5.41(+0.04%)
Aug 10, 2020 12798 12853 12796 12844 0 +78.18(+0.61%)
Aug 07, 2020 12656 12766 12651 12766 0 +0.00(+0.00%)
Aug 06, 2020 12656 12766 12651 12766 0 +34.29(+0.27%)
Aug 05, 2020 12714 12750 12710 12732 0 +119.44(+0.95%)
Aug 04, 2020 12549 12612 12533 12612 0 +75.30(+0.60%)
Aug 03, 2020 12513 12562 12471 12537 0 +71.76(+0.58%)
Jul 31, 2020 12509 12509 12321 12465 0 +0.00(+0.00%)
Jul 30, 2020 12509 12509 12321 12465 0 -204.57(-1.61%)
Jul 29, 2020 12533 12689 12533 12670 0 +178.46(+1.43%)
Jul 28, 2020 12516 12563 12482 12491 0 -61.97(-0.49%)
Jul 27, 2020 12481 12557 12445 12553 0 +91.35(+0.73%)
Jul 23, 2020 12489 12522 12428 12462 0 -49.09(-0.39%)
Jul 22, 2020 12509 12511 12511 12511 0 +2.19(+0.02%)
Jul 21, 2020 12492 12571 12482 12509 0 +115.70(+0.93%)
Jul 20, 2020 12413 12433 12353 12393 0 -9.78(-0.08%)
Jul 17, 2020 12396 12427 12340 12403 0 +0.02(+0.00%)
Jul 16, 2020 12396 12427 12340 12403 0 +11.42(+0.09%)
Jul 15, 2020 12378 12420 12309 12391 0 +187.11(+1.53%)
Jul 14, 2020 11989 12215 11964 12204 0 +189.54(+1.58%)
Jul 13, 2020 12160 12243 12001 12015 0 -60.91(-0.50%)
Jul 10, 2020 11935 12079 11906 12076 0 +0.00(+0.00%)
Jul 09, 2020 11935 12079 11906 12076 0 -10.81(-0.09%)
Jul 08, 2020 12024 12095 11972 12086 0 +96.25(+0.80%)
Jul 07, 2020 12056 12108 11980 11990 0 -169.87(-1.40%)
Jul 06, 2020 12181 12218 12114 12160 0 +168.49(+1.41%)
Jul 02, 2020 12089 12139 11971 11992 0 +0.00(+0.00%)
Jul 01, 2020 11992 11992 11992 11992 0 +97.74(+0.82%)
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%)
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.