New York Composite (IX: NYA )

15,346.53 USD -205.05 (-1.32%)
Last Price Updated: 4:05 PM EDT, Mar 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 13028 13067 12969 13061 0 +52.65(+0.40%)
Apr 29, 2019 12993 13037 12991 13008 0 +16.72(+0.13%)
Apr 26, 2019 12924 12991 12911 12991 0 +0.10(+0.00%)
Apr 25, 2019 12924 12991 12911 12991 0 +39.56(+0.31%)
Apr 24, 2019 12994 12994 12939 12952 0 -42.23(-0.33%)
Apr 23, 2019 12917 13011 12911 12994 0 +79.58(+0.62%)
Apr 22, 2019 12900 12921 12887 12914 0 -8.44(-0.07%)
Apr 18, 2019 12912 12939 12870 12923 0 +0.02(+0.00%)
Apr 17, 2019 12923 12923 12923 12923 0 -29.59(-0.23%)
Apr 16, 2019 12986 13003 12934 12952 0 -4.38(-0.03%)
Apr 15, 2019 12979 12983 12936 12957 0 -12.77(-0.10%)
Apr 12, 2019 12956 12995 12938 12969 0 -0.09(-0.00%)
Apr 11, 2019 12956 12995 12938 12970 0 +82.07(+0.64%)
Apr 10, 2019 12867 12898 12853 12887 0 +37.76(+0.29%)
Apr 09, 2019 12892 12892 12834 12850 0 -93.63(-0.72%)
Apr 08, 2019 12928 12943 12889 12943 0 +15.54(+0.12%)
Apr 05, 2019 12889 12928 12880 12928 0 +0.08(+0.00%)
Apr 04, 2019 12889 12928 12880 12928 0 +94.16(+0.73%)
Apr 03, 2019 12819 12883 12804 12834 0 +14.47(+0.11%)
Apr 02, 2019 12840 12842 12785 12819 0 -16.96(-0.13%)
Apr 01, 2019 12776 12844 12774 12836 0 +139.18(+1.10%)
Mar 29, 2019 12692 12705 12644 12697 0 -0.01(-0.00%)
Mar 28, 2019 12692 12705 12644 12697 0 +105.14(+0.83%)
Mar 27, 2019 12635 12662 12520 12592 0 -49.63(-0.39%)
Mar 26, 2019 12598 12673 12579 12641 0 +105.69(+0.84%)
Mar 25, 2019 12526 12590 12486 12536 0 -3.74(-0.03%)
Mar 22, 2019 12709 12717 12533 12539 0 +0.01(+0.00%)
Mar 21, 2019 12709 12717 12533 12539 0 -160.81(-1.27%)
Mar 20, 2019 12750 12789 12658 12700 0 -143.89(-1.12%)
Mar 19, 2019 12826 12855 12809 12844 0 +62.73(+0.49%)
Mar 18, 2019 12732 12787 12726 12781 0 +65.59(+0.52%)
Mar 15, 2019 12679 12750 12678 12716 0 +0.02(+0.00%)
Mar 14, 2019 12679 12750 12678 12716 0 +41.41(+0.33%)
Mar 13, 2019 12622 12705 12622 12674 0 +91.38(+0.73%)
Mar 12, 2019 12577 12611 12571 12583 0 +21.54(+0.17%)
Mar 11, 2019 12430 12564 12430 12561 0 +146.32(+1.18%)
Mar 08, 2019 12365 12418 12336 12415 0 -0.01(-0.00%)
Mar 07, 2019 12365 12418 12336 12415 0 -122.88(-0.98%)
Mar 06, 2019 12622 12624 12529 12538 0 -86.43(-0.68%)
Mar 05, 2019 12638 12650 12601 12624 0 -12.77(-0.10%)
Mar 04, 2019 12729 12738 12538 12637 0 -63.40(-0.50%)
Mar 01, 2019 12698 12740 12646 12701 0 -0.06(-0.00%)
Feb 28, 2019 12698 12740 12646 12701 0 +10.79(+0.09%)
Feb 27, 2019 12681 12706 12638 12690 0 +3.32(+0.03%)
Feb 26, 2019 12685 12729 12674 12687 0 -13.65(-0.11%)
Feb 25, 2019 12746 12770 12697 12700 0 +5.68(+0.04%)
Feb 22, 2019 12654 12700 12644 12695 0 +0.01(+0.00%)
Feb 21, 2019 12654 12700 12644 12695 0 +20.86(+0.16%)
Feb 20, 2019 12628 12696 12624 12674 0 +45.30(+0.36%)
Feb 19, 2019 12568 12657 12560 12628 0 +24.88(+0.20%)
Feb 15, 2019 12503 12604 12503 12603 0 +0.01(+0.00%)
Feb 14, 2019 12603 12603 12603 12603 0 +128.58(+1.03%)
Feb 13, 2019 12463 12511 12452 12475 0 +36.28(+0.29%)
Feb 12, 2019 12366 12456 12366 12439 0 +140.70(+1.14%)
Feb 11, 2019 12305 12320 12275 12298 0 +5.83(+0.05%)
Feb 08, 2019 12253 12292 12187 12292 0 -0.06(-0.00%)
Feb 07, 2019 12253 12292 12187 12292 0 -106.67(-0.86%)
Feb 06, 2019 12405 12423 12382 12399 0 -29.48(-0.24%)
Feb 05, 2019 12409 12432 12378 12428 0 +46.47(+0.38%)
Feb 04, 2019 12315 12382 12269 12382 0 +52.13(+0.42%)
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.