Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.10% Nasdaq Up0.23%

More On ^NYA

Quotes

Charts

News & Info


NYSE COMPOSITE (DJ) (^NYA)

-NYSE
10,532.83 Up 27.04(0.26%) Apr 17
Get the big picture on all your investments.
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
Oct 31, 20128,190.208,252.778,185.488,221.403,577,110,0008,221.40
Oct 26, 20128,202.818,225.048,154.968,190.203,284,910,0008,190.20
Oct 25, 20128,231.498,258.718,166.198,211.913,512,640,0008,211.91
Oct 24, 20128,219.898,237.418,169.088,179.263,385,970,0008,179.26
Oct 23, 20128,252.888,252.888,152.798,195.313,587,670,0008,195.31
Oct 22, 20128,320.788,345.388,266.588,329.183,216,220,0008,329.18
Oct 19, 20128,423.958,423.958,301.108,324.143,875,170,0008,324.14
Oct 18, 20128,427.798,470.698,417.928,442.823,880,030,0008,442.82
Oct 17, 20128,400.968,452.988,393.888,446.513,655,320,0008,446.51
Oct 16, 20128,293.508,389.558,293.508,386.473,568,770,0008,386.47
Oct 15, 20128,244.618,298.258,221.208,293.503,483,810,0008,293.50
Oct 12, 20128,256.398,287.298,210.488,227.083,134,750,0008,227.08
Oct 11, 20128,281.838,309.678,256.538,256.593,672,540,0008,256.59
Oct 10, 20128,271.798,282.798,215.798,229.173,225,060,0008,229.17
Oct 9, 20128,347.708,361.868,278.118,279.113,216,320,0008,279.11
Oct 8, 20128,347.988,368.728,337.398,359.112,328,720,0008,359.11
Oct 5, 20128,410.708,442.838,361.838,384.073,172,940,0008,384.07
Oct 4, 20128,328.028,380.038,328.028,376.333,615,860,0008,376.33
Oct 3, 20128,300.348,320.618,261.108,297.503,531,640,0008,297.50
Oct 2, 20128,284.278,332.218,265.248,295.113,321,790,0008,295.11
Oct 1, 20128,276.098,352.408,266.688,284.363,505,080,0008,284.36
Sep 28, 20128,303.698,303.698,218.548,251.003,509,230,0008,251.00
Sep 27, 20128,249.988,317.318,241.448,303.743,150,330,0008,303.74
Sep 26, 20128,252.928,254.468,201.238,221.323,565,380,0008,221.32
Sep 25, 20128,376.718,396.328,274.778,274.783,739,900,0008,274.78
Sep 24, 20128,341.888,378.948,331.498,356.563,008,920,0008,356.56
Sep 21, 20128,411.588,421.198,375.688,377.514,833,870,0008,377.51
Sep 20, 20128,345.338,379.288,313.068,372.913,382,520,0008,372.91
Sep 19, 20128,397.798,424.148,379.178,400.483,451,360,0008,400.48
Sep 18, 20128,388.558,404.838,369.268,387.433,377,390,0008,387.43
Sep 17, 20128,442.498,455.578,393.228,408.963,482,430,0008,408.96
Sep 14, 20128,442.158,515.608,437.928,458.875,041,990,0008,458.87
Sep 13, 20128,262.908,427.538,248.558,407.034,606,550,0008,407.03
Sep 12, 20128,272.098,286.348,247.238,267.313,641,200,0008,267.31
Sep 11, 20128,209.268,264.298,209.268,246.143,509,630,0008,246.14
Sep 10, 20128,221.708,242.748,191.958,192.393,223,670,0008,192.39
Sep 7, 20128,191.818,234.528,191.818,234.513,717,620,0008,234.51
Sep 6, 20128,038.038,160.568,038.038,160.563,952,870,0008,160.56
Sep 5, 20128,001.068,016.477,975.557,992.013,389,110,0007,992.01
Sep 4, 20128,012.878,024.057,960.878,002.313,200,310,0008,002.31
Aug 31, 20128,012.998,047.967,970.758,014.932,938,250,0008,014.93
Aug 30, 20128,003.528,003.527,949.667,966.232,530,280,0007,966.23
Aug 29, 20128,034.988,048.218,012.158,031.652,571,220,0008,031.65
Aug 28, 20128,026.178,058.808,014.628,033.852,629,090,0008,033.85
Aug 27, 20128,056.418,070.868,031.338,036.242,472,500,0008,036.24
Aug 24, 20127,993.438,061.877,979.348,047.872,598,790,0008,047.87
Aug 23, 20128,063.808,063.808,001.618,011.443,008,240,0008,011.44
Aug 22, 20128,061.208,086.628,030.378,074.203,062,690,0008,074.20
Aug 21, 20128,117.008,160.428,070.298,082.683,282,950,0008,082.68
Aug 20, 20128,088.558,096.708,058.898,094.332,766,320,0008,094.33
Aug 17, 20128,099.028,104.478,079.358,102.072,922,990,0008,102.07
Aug 16, 20128,031.398,099.138,019.028,089.993,114,100,0008,089.99
Aug 15, 20128,009.148,039.548,003.158,029.012,655,750,0008,029.01
Aug 14, 20128,042.498,054.808,002.038,019.532,930,900,0008,019.53
Aug 13, 20128,035.308,039.447,985.538,018.642,499,990,0008,018.64
Aug 10, 20127,994.248,045.647,973.578,044.762,767,980,0008,044.76
Aug 9, 20128,008.008,046.398,002.968,025.003,119,610,0008,025.00
Aug 8, 20127,989.688,033.387,984.888,018.243,221,790,0008,018.24
Aug 7, 20127,997.728,049.637,997.728,017.713,682,490,0008,017.71
Aug 6, 20127,958.437,997.447,958.437,964.093,122,050,0007,964.09
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.