Dow Down0.92% Nasdaq Down0.83%

More On ^NYA

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


NYSE COMPOSITE (DJ) (^NYA)

-NYSE
10,405.81 Down 94.97(0.90%) Oct 22
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Feb 6, 20138,890.908,934.268,876.838,934.243,611,570,0008,934.24
Feb 5, 20138,883.898,938.578,883.898,920.133,618,360,0008,920.13
Feb 4, 20138,910.008,910.008,848.108,852.793,390,000,0008,852.79
Feb 1, 20138,931.468,970.328,919.978,965.123,836,320,0008,965.12
Jan 31, 20138,896.858,910.668,872.978,894.713,999,880,0008,894.71
Jan 30, 20138,930.778,944.298,895.468,904.313,726,810,0008,904.31
Jan 29, 20138,883.538,941.148,882.908,935.643,949,640,0008,935.64
Jan 28, 20138,911.668,911.668,858.178,880.013,388,540,0008,880.01
Jan 25, 20138,882.458,904.658,860.768,904.533,476,290,0008,904.53
Jan 24, 20138,834.218,890.738,833.408,856.593,699,430,0008,856.59
Jan 23, 20138,824.248,834.948,801.908,828.663,552,010,0008,828.66
Jan 22, 20138,784.818,832.858,765.758,832.753,570,950,0008,832.75
Jan 18, 20138,767.798,792.638,738.698,792.633,795,740,0008,792.63
Jan 17, 20138,735.318,787.498,732.798,766.543,706,710,0008,766.54
Jan 16, 20138,701.168,716.358,685.718,710.563,384,080,0008,710.56
Jan 15, 20138,689.258,736.988,671.068,733.103,135,350,0008,733.10
Jan 14, 20138,715.198,721.898,688.568,717.443,003,010,0008,717.44
Jan 11, 20138,714.708,716.128,684.778,712.403,340,650,0008,712.40
Jan 10, 20138,676.638,717.058,656.168,713.754,081,840,0008,713.75
Jan 9, 20138,623.978,653.118,618.688,636.103,674,390,0008,636.10
Jan 8, 20138,619.148,620.158,573.268,604.383,601,600,0008,604.38
Jan 7, 20138,637.108,641.958,608.738,636.913,304,970,0008,636.91
Jan 4, 20138,611.518,674.488,606.558,667.683,424,290,0008,667.68
Jan 3, 20138,615.668,647.658,588.478,607.793,829,730,0008,607.79
Jan 2, 20138,571.538,632.018,571.088,632.014,202,600,0008,632.01
Dec 31, 20128,302.088,447.308,298.368,443.513,204,330,0008,443.51
Dec 28, 20128,359.318,380.708,311.278,316.162,426,680,0008,316.16
Dec 27, 20128,407.088,426.958,317.528,399.832,830,180,0008,399.83
Dec 26, 20128,431.228,443.328,383.668,395.492,285,030,0008,395.49
Dec 24, 20128,427.628,427.998,409.088,420.551,248,960,0008,420.55
Dec 21, 20128,442.358,457.608,402.718,443.155,229,160,0008,443.15
Dec 20, 20128,463.828,516.458,457.318,516.433,686,580,0008,516.43
Dec 19, 20128,499.358,519.148,463.808,463.823,869,800,0008,463.82
Dec 18, 20128,421.088,502.468,416.078,499.354,302,240,0008,499.35
Dec 17, 20128,346.628,408.248,346.628,407.013,455,610,0008,407.01
Dec 14, 20128,331.008,355.288,327.048,333.753,210,170,0008,333.75
Dec 13, 20128,377.878,393.968,321.678,338.323,349,960,0008,338.32
Dec 12, 20128,388.268,433.568,373.208,380.883,709,050,0008,380.88
Dec 11, 20128,342.728,392.078,342.728,366.473,650,230,0008,366.47
Dec 10, 20128,311.058,330.518,306.338,322.682,999,430,0008,322.68
Dec 7, 20128,294.608,314.358,271.268,314.303,125,160,0008,314.30
Dec 6, 20128,265.068,281.038,246.938,280.933,229,700,0008,280.93
Dec 5, 20128,234.608,292.328,205.338,264.804,253,920,0008,264.80
Dec 4, 20128,224.668,256.968,208.658,223.873,247,710,0008,223.87
Dec 3, 20128,260.438,298.248,219.048,223.543,074,280,0008,223.54
Nov 30, 20128,254.258,273.428,235.238,260.433,966,000,0008,260.43
Nov 29, 20128,236.898,269.238,214.678,256.073,356,850,0008,256.07
Nov 28, 20128,113.718,208.448,074.258,207.363,359,250,0008,207.36
Nov 27, 20128,187.468,210.478,146.438,150.773,323,120,0008,150.77
Nov 26, 20128,193.018,197.678,154.728,197.572,948,960,0008,197.57
Nov 23, 20128,150.388,225.528,150.388,225.511,504,960,0008,225.51
Nov 21, 20128,095.148,112.928,080.658,112.182,667,090,0008,112.18
Nov 20, 20128,071.368,094.708,033.308,086.413,207,160,0008,086.41
Nov 19, 20128,002.258,080.308,002.258,080.293,374,800,0008,080.29
Nov 16, 20127,901.607,938.917,841.767,931.554,045,910,0007,931.55
Nov 15, 20127,905.287,942.457,865.727,896.883,928,870,0007,896.88
Nov 14, 20128,026.018,049.467,887.317,903.424,109,510,0007,903.42
Nov 13, 20128,017.218,096.668,004.448,023.233,455,550,0008,023.23
Nov 12, 20128,066.548,067.908,052.088,054.042,567,540,0008,054.04
Nov 9, 20128,020.978,111.118,014.098,053.563,647,350,0008,053.56
Nov 8, 20128,137.228,167.928,050.838,050.833,779,520,0008,050.83
Nov 7, 20128,242.118,242.118,098.858,138.804,356,490,0008,138.80
Nov 6, 20128,240.258,329.228,240.258,312.353,306,970,0008,312.35
Nov 5, 20128,217.598,250.608,197.218,240.252,921,040,0008,240.25
Nov 2, 20128,335.418,339.788,229.418,234.913,732,480,0008,234.91
Nov 1, 20128,231.678,311.688,231.678,311.363,929,890,0008,311.36
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.