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*
Jul 17, 20139,516.589,545.259,506.099,523.793,153,440,0009,523.79
Jul 16, 20139,521.209,525.049,462.569,489.003,081,710,0009,489.00
Jul 15, 20139,506.469,531.669,496.929,520.952,623,200,0009,520.95
Jul 12, 20139,488.809,498.509,465.589,498.503,039,070,0009,498.50
Jul 11, 20139,446.949,500.269,443.059,493.263,446,340,0009,493.26
Jul 10, 20139,340.739,372.649,314.419,340.683,011,010,0009,340.68
Jul 9, 20139,316.189,349.959,287.789,341.403,155,360,0009,341.40
Jul 8, 20139,249.699,290.079,248.679,266.303,514,590,0009,266.30
Jul 5, 20139,178.949,214.219,122.989,214.172,634,140,0009,214.17
Jul 3, 20139,104.649,150.099,074.599,135.091,966,050,0009,135.09
Jul 2, 20139,152.519,204.989,104.599,144.723,317,130,0009,144.72
Jul 1, 20139,154.269,224.039,154.269,167.883,104,690,0009,167.88
Jun 28, 20139,121.169,160.579,080.709,112.694,977,190,0009,112.69
Jun 27, 20139,114.949,170.929,114.949,143.553,364,540,0009,143.55
Jun 26, 20139,037.769,086.269,022.429,067.273,558,340,0009,067.27
Jun 25, 20138,949.829,016.258,915.468,989.263,761,170,0008,989.26
Jun 24, 20138,937.998,966.118,814.768,892.024,733,660,0008,892.02
Jun 21, 20139,042.609,061.088,934.209,018.545,797,280,0009,018.54
Jun 20, 20139,157.769,157.768,974.348,995.974,858,850,0008,995.97
Jun 19, 20139,396.229,397.379,255.379,255.703,545,060,0009,255.70
Jun 18, 20139,339.739,412.059,339.739,399.633,120,980,0009,399.63
Jun 17, 20139,263.699,375.569,263.699,337.893,137,080,0009,337.89
Jun 14, 20139,312.699,347.239,249.699,263.692,939,400,0009,263.69
Jun 13, 20139,187.079,345.499,173.759,331.373,378,620,0009,331.37
Jun 12, 20139,306.479,328.149,180.559,189.433,202,550,0009,189.43
Jun 11, 20139,277.159,324.349,231.979,255.483,435,710,0009,255.48
Jun 10, 20139,373.129,383.919,327.159,358.002,978,730,0009,358.00
Jun 7, 20139,290.989,360.269,265.509,355.413,371,990,0009,355.41
Jun 6, 20139,172.199,260.499,137.919,260.483,547,380,0009,260.48
Jun 5, 20139,289.489,289.489,169.889,178.413,632,350,0009,178.41
Jun 4, 20139,353.929,393.919,274.569,320.083,653,840,0009,320.08
Jun 3, 20139,317.399,357.199,276.639,357.083,952,070,0009,357.08
May 31, 20139,433.339,446.369,302.279,302.274,099,600,0009,302.27
May 30, 20139,430.759,494.499,424.549,460.053,498,620,0009,460.05
May 29, 20139,450.909,450.909,368.859,422.493,587,140,0009,422.49
May 28, 20139,516.419,571.279,468.929,494.163,457,400,0009,494.16
May 24, 20139,423.499,442.339,376.049,442.232,758,080,0009,442.23
May 23, 20139,420.509,483.199,372.629,466.293,945,510,0009,466.29
May 22, 20139,605.509,695.469,476.289,508.044,361,020,0009,508.04
May 21, 20139,582.409,629.169,556.289,598.273,513,560,0009,598.27
May 20, 20139,565.349,614.479,560.039,587.523,275,080,0009,587.52
May 17, 20139,502.549,578.359,502.549,576.413,440,710,0009,576.41
May 16, 20139,551.419,553.399,478.419,489.313,513,130,0009,489.31
May 15, 20139,495.739,568.839,491.129,551.413,657,440,0009,551.41
May 14, 20139,437.219,518.569,433.209,515.863,457,790,0009,515.86
May 13, 20139,429.319,447.499,397.969,437.172,910,600,0009,437.17
May 10, 20139,406.689,442.769,387.089,442.763,086,470,0009,442.76
May 9, 20139,451.249,459.349,388.319,409.223,457,400,0009,409.22
May 8, 20139,410.859,463.389,406.999,463.323,554,700,0009,463.32
May 7, 20139,369.339,410.389,353.249,409.013,309,580,0009,409.01
May 6, 20139,337.679,360.219,330.199,348.903,062,240,0009,348.90
May 3, 20139,246.789,369.239,246.789,340.463,603,910,0009,340.46
May 2, 20139,175.789,251.109,175.789,246.723,366,950,0009,246.72
May 1, 20139,248.459,248.459,169.789,175.783,530,320,0009,175.78
Apr 30, 20139,240.269,276.889,205.629,276.883,745,070,0009,276.88
Apr 29, 20139,200.569,258.899,195.599,245.222,891,200,0009,245.22
Apr 26, 20139,179.449,191.099,142.829,169.903,198,620,0009,169.90
Apr 25, 20139,174.789,233.939,167.959,188.863,908,580,0009,188.86
Apr 24, 20139,113.799,163.699,113.799,146.453,598,240,0009,146.45
Apr 23, 20139,048.619,114.989,041.519,113.803,565,150,0009,113.80
Apr 22, 20139,005.729,037.908,939.139,019.902,979,880,0009,019.90
Apr 19, 20138,943.918,995.798,927.178,994.123,569,870,0008,994.12
Apr 18, 20138,966.638,969.098,890.458,921.183,890,800,0008,921.18
Apr 17, 20139,032.529,032.528,899.818,948.354,250,310,0008,948.35
Apr 16, 20139,024.869,089.789,007.879,086.423,654,700,0009,086.42
Apr 15, 20139,131.639,131.638,953.388,953.944,660,130,0008,953.94
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.