Dow Down0.03% Nasdaq Up0.32%

More On ^NYA

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


NYSE COMPOSITE (DJ) (^NYA)

-NYSE
11,032.43 Up 22.73(0.21%) 1:24PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Oct 18, 20139,956.979,989.089,941.009,984.633,664,890,0009,984.63
Oct 17, 20139,831.989,935.199,828.539,934.843,453,590,0009,934.84
Oct 16, 20139,765.989,845.839,765.989,845.003,486,180,0009,845.00
Oct 15, 20139,780.609,788.659,713.869,726.623,327,740,0009,726.62
Oct 14, 20139,726.839,803.199,702.349,797.182,580,580,0009,797.18
Oct 11, 20139,690.569,761.769,681.679,761.762,944,670,0009,761.76
Oct 10, 20139,568.999,694.839,568.999,693.973,362,300,0009,693.97
Oct 9, 20139,490.909,528.159,441.669,497.023,577,840,0009,497.02
Oct 8, 20139,595.339,600.489,482.059,483.163,569,230,0009,483.16
Oct 7, 20139,620.189,643.159,581.119,597.542,678,490,0009,597.54
Oct 4, 20139,621.029,683.399,610.929,675.712,880,270,0009,675.71
Oct 3, 20139,675.039,675.429,576.269,619.193,279,650,0009,619.19
Oct 2, 20139,656.649,689.299,614.539,689.293,148,600,0009,689.29
Oct 1, 20139,624.189,701.559,624.189,693.273,238,690,0009,693.27
Sep 30, 20139,610.469,648.339,587.699,621.243,308,630,0009,621.24
Sep 27, 20139,693.809,693.809,664.019,684.172,951,700,0009,684.17
Sep 26, 20139,711.489,755.639,696.269,726.262,813,930,0009,726.26
Sep 25, 20139,720.559,746.149,693.639,698.953,148,730,0009,698.95
Sep 24, 20139,727.019,769.289,697.149,715.213,268,930,0009,715.21
Sep 23, 20139,756.689,757.199,704.899,733.033,126,950,0009,733.03
Sep 20, 20139,856.699,858.619,762.009,769.735,074,030,0009,769.73
Sep 19, 20139,887.889,905.559,840.579,854.763,740,130,0009,854.76
Sep 18, 20139,735.479,906.329,713.389,887.883,989,760,0009,887.88
Sep 17, 20139,707.179,739.009,707.179,738.932,774,240,0009,738.93
Sep 16, 20139,717.699,741.649,694.039,704.493,079,800,0009,704.49
Sep 13, 20139,616.639,638.159,604.189,635.082,736,500,0009,635.08
Sep 12, 20139,643.379,651.689,601.499,607.323,106,290,0009,607.32
Sep 11, 20139,614.109,655.439,592.419,655.383,135,460,0009,655.38
Sep 10, 20139,578.409,621.089,578.409,620.713,691,800,0009,620.71
Sep 9, 20139,459.369,540.339,459.369,539.933,102,780,0009,539.93
Sep 6, 20139,454.799,488.519,369.499,439.693,123,880,0009,439.69
Sep 5, 20139,400.159,435.949,397.789,420.352,957,110,0009,420.35
Sep 4, 20139,322.879,409.369,309.959,400.243,312,150,0009,400.24
Sep 3, 20139,357.819,400.759,296.279,333.493,731,610,0009,333.49
Aug 30, 20139,315.599,315.599,246.899,270.662,734,300,0009,270.66
Aug 29, 20139,302.559,354.719,286.249,315.822,527,550,0009,315.82
Aug 28, 20139,279.649,343.179,263.319,309.072,784,010,0009,309.07
Aug 27, 20139,366.809,372.929,280.899,288.233,219,190,0009,288.23
Aug 26, 20139,477.209,494.539,425.839,432.512,430,670,0009,432.51
Aug 23, 20139,445.009,480.819,417.109,474.772,582,670,0009,474.77
Aug 22, 20139,366.819,438.989,366.819,425.782,537,460,0009,425.78
Aug 21, 20139,390.219,419.319,321.799,339.382,932,180,0009,339.38
Aug 20, 20139,385.899,451.999,374.919,421.562,994,090,0009,421.56
Aug 19, 20139,455.009,459.219,385.019,385.892,904,530,0009,385.89
Aug 16, 20139,489.289,501.369,449.739,465.593,211,450,0009,465.59
Aug 15, 20139,524.769,524.769,452.149,489.293,426,690,0009,489.29
Aug 14, 20139,628.049,636.429,589.799,593.502,871,430,0009,593.50
Aug 13, 20139,616.449,644.529,577.399,630.573,035,560,0009,630.57
Aug 12, 20139,585.229,618.229,577.509,609.032,789,160,0009,609.03
Aug 9, 20139,626.099,649.529,589.259,622.112,957,670,0009,622.11
Aug 8, 20139,613.369,645.759,575.799,634.703,271,660,0009,634.70
Aug 7, 20139,581.679,584.849,550.519,568.263,010,230,0009,568.26
Aug 6, 20139,661.699,661.789,593.139,614.323,141,210,0009,614.32
Aug 5, 20139,669.809,679.929,646.129,671.602,529,300,0009,671.60
Aug 2, 20139,660.729,690.109,645.059,690.073,136,630,0009,690.07
Aug 1, 20139,617.299,679.929,617.299,673.403,775,170,0009,673.40
Jul 31, 20139,571.189,631.059,555.729,558.833,847,390,0009,558.83
Jul 30, 20139,585.839,605.199,536.489,556.173,320,530,0009,556.17
Jul 29, 20139,594.729,601.539,554.919,571.792,840,520,0009,571.79
Jul 26, 20139,600.199,621.069,540.969,620.132,762,770,0009,620.13
Jul 25, 20139,577.719,636.369,566.309,635.063,322,500,0009,635.06
Jul 24, 20139,681.479,682.119,586.399,605.043,336,120,0009,605.04
Jul 23, 20139,672.309,676.949,644.139,659.633,096,180,0009,659.63
Jul 22, 20139,626.019,658.089,621.979,650.582,779,130,0009,650.58
Jul 19, 20139,587.499,618.509,565.929,618.503,302,580,0009,618.50
Jul 18, 20139,537.779,601.089,537.779,587.203,452,370,0009,587.20
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.