Dow Down0.12% Nasdaq Up0.04%

More On ^NYA

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


NYSE COMPOSITE (DJ) (^NYA)

-NYSE
10,528.47 Down 43.08(0.41%) 1:44PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Mar 2, 20128,157.668,161.458,105.578,125.173,283,490,0008,125.17
Mar 1, 20128,136.138,189.308,136.138,175.113,919,240,0008,175.11
Feb 29, 20128,182.258,210.268,106.038,113.244,482,370,0008,113.24
Feb 28, 20128,149.078,182.028,132.078,171.543,579,120,0008,171.54
Feb 27, 20128,100.638,164.668,066.028,143.563,648,890,0008,143.56
Feb 24, 20128,151.468,176.298,139.958,151.973,505,360,0008,151.97
Feb 23, 20128,092.628,139.058,062.778,136.153,786,450,0008,136.15
Feb 22, 20128,102.458,114.708,077.148,094.393,633,710,0008,094.39
Feb 21, 20128,114.798,150.568,095.638,115.423,795,200,0008,115.42
Feb 17, 20128,092.198,129.408,091.658,114.513,717,640,0008,114.51
Feb 16, 20127,998.658,095.397,981.878,092.194,108,880,0008,092.19
Feb 15, 20128,029.628,059.267,982.887,998.654,080,340,0007,998.65
Feb 14, 20128,056.238,056.237,974.258,029.613,889,520,0008,029.61
Feb 13, 20127,992.038,065.447,992.038,056.233,618,040,0008,056.23
Feb 10, 20128,081.258,081.257,964.397,992.053,877,580,0007,992.05
Feb 9, 20128,082.988,107.248,045.558,081.254,209,890,0008,081.25
Feb 8, 20128,069.718,100.238,038.038,082.984,096,730,0008,082.98
Feb 7, 20128,048.038,081.567,997.998,069.703,742,460,0008,069.70
Feb 6, 20128,060.438,060.438,007.958,048.043,379,700,0008,048.04
Feb 3, 20127,945.438,061.927,945.438,060.434,608,550,0008,060.43
Feb 2, 20127,931.457,967.757,920.417,945.434,120,920,0007,945.43
Feb 1, 20127,838.487,968.077,838.487,931.434,504,360,0007,931.43
Jan 31, 20127,834.417,894.947,801.277,838.484,235,550,0007,838.48
Jan 30, 20127,876.617,876.617,766.027,834.403,659,010,0007,834.40
Jan 27, 20127,883.907,897.337,850.087,876.614,007,380,0007,876.61
Jan 26, 20127,829.747,929.767,822.737,883.904,522,070,0007,883.90
Jan 25, 20127,829.227,926.337,765.047,914.814,410,910,0007,914.81
Jan 24, 20127,843.947,843.947,778.697,840.653,693,560,0007,840.65
Jan 23, 20127,829.337,885.577,819.517,855.523,770,910,0007,855.52
Jan 20, 20127,819.377,829.377,793.017,829.343,912,620,0007,829.34
Jan 19, 20127,766.957,824.077,766.957,819.364,465,890,0007,819.36
Jan 18, 20127,670.477,766.957,662.457,766.954,096,160,0007,766.95
Jan 17, 20127,632.037,723.487,632.037,670.474,010,490,0007,670.47
Jan 13, 20127,681.267,681.267,555.107,632.033,692,370,0007,632.03
Jan 12, 20127,661.987,691.107,622.537,681.264,019,890,0007,681.26
Jan 11, 20127,668.907,668.907,615.947,661.983,968,120,0007,661.98
Jan 10, 20127,584.667,688.227,584.667,668.904,221,960,0007,668.90
Jan 9, 20127,557.687,588.897,539.347,584.663,371,600,0007,584.66
Jan 6, 20127,599.977,601.487,535.627,557.683,656,830,0007,557.68
Jan 5, 20127,612.157,613.607,512.657,599.974,315,950,0007,599.97
Jan 4, 20127,624.327,624.327,559.997,612.153,592,580,0007,612.15
Jan 3, 20127,477.037,659.977,459.457,624.323,943,710,0007,624.32
Dec 30, 20117,485.637,506.747,475.957,477.032,271,850,0007,477.03
Dec 29, 20117,396.997,490.247,396.997,485.632,278,130,0007,485.63
Dec 28, 20117,508.377,508.377,393.137,396.992,349,980,0007,396.99
Dec 27, 20117,518.667,529.177,494.587,508.372,130,590,0007,508.37
Dec 23, 20117,460.757,518.947,460.757,518.662,233,830,0007,518.66
Dec 22, 20117,388.527,468.347,388.527,460.753,492,250,0007,460.75
Dec 21, 20117,360.977,397.167,306.197,388.523,582,780,0007,388.52
Dec 20, 20117,142.457,370.457,142.457,360.974,055,590,0007,360.97
Dec 19, 20117,237.667,237.667,129.847,142.453,659,820,0007,142.45
Dec 16, 20117,217.107,294.737,203.257,237.665,345,800,0007,237.66
Dec 15, 20117,184.757,273.947,184.757,217.123,810,340,0007,217.12
Dec 14, 20117,277.627,277.627,171.667,184.754,298,290,0007,184.75
Dec 13, 20117,363.497,441.847,236.937,277.624,121,570,0007,277.62
Dec 12, 20117,502.887,502.887,308.547,363.4907,363.49
Dec 9, 20117,369.527,519.987,369.527,502.883,830,610,0007,502.88
Dec 8, 20117,559.717,559.717,353.447,369.524,298,370,0007,369.52
Dec 7, 20117,539.327,591.217,457.497,559.714,160,540,0007,559.71
Dec 6, 20117,531.017,583.927,496.767,539.323,734,230,0007,539.32
Dec 5, 20117,453.557,596.117,453.557,531.014,148,060,0007,531.01
Dec 2, 20117,450.437,550.307,446.397,453.554,144,310,0007,453.55
Dec 1, 20117,484.507,509.337,430.017,450.433,818,680,0007,450.43
Nov 30, 20117,149.717,485.557,149.717,484.505,801,910,0007,484.50
Nov 29, 20117,120.557,191.967,118.337,149.713,992,650,0007,149.71
Nov 28, 20116,898.187,156.686,898.187,120.553,920,750,0007,120.55
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.