Send me a link:

*Text messaging rates may apply.

 Dow Down0.32% Nasdaq Up0.30%

More On ^NYA

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


NYSE COMPOSITE (DJ) (^NYA)

-NYSE
10,905.92 Down 30.78(0.28%) 1:37PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
Aug 3, 20127,848.327,960.057,848.327,939.553,751,170,0007,939.55
Aug 2, 20127,791.497,823.927,710.837,765.604,193,740,0007,765.60
Aug 1, 20127,891.347,898.147,839.707,841.334,440,920,0007,841.33
Jul 31, 20127,894.707,917.417,863.217,863.933,821,570,0007,863.93
Jul 30, 20127,898.047,939.157,885.907,911.043,212,060,0007,911.04
Jul 27, 20127,792.967,932.977,792.967,912.164,399,010,0007,912.16
Jul 26, 20127,691.757,770.227,691.757,754.514,429,300,0007,754.51
Jul 25, 20127,618.087,639.337,569.047,607.573,719,170,0007,607.57
Jul 24, 20127,667.107,668.767,538.247,590.613,891,290,0007,590.61
Jul 23, 20127,670.437,684.467,596.667,670.543,717,180,0007,670.54
Jul 20, 20127,795.367,795.367,752.197,759.593,925,020,0007,759.59
Jul 19, 20127,843.537,871.137,821.837,849.754,043,360,0007,849.75
Jul 18, 20127,768.497,846.257,760.067,831.093,642,630,0007,831.09
Jul 17, 20127,763.157,799.667,690.517,794.773,566,680,0007,794.77
Jul 16, 20127,741.567,759.487,705.677,743.022,862,720,0007,743.02
Jul 13, 20127,654.027,764.747,654.027,758.303,212,930,0007,758.30
Jul 12, 20127,633.647,665.177,578.597,638.653,654,440,0007,638.65
Jul 11, 20127,667.667,704.837,643.917,685.323,426,290,0007,685.32
Jul 10, 20127,753.747,786.477,638.317,667.573,470,600,0007,667.57
Jul 9, 20127,742.027,747.107,699.967,736.402,904,860,0007,736.40
Jul 6, 20127,768.577,768.577,722.977,756.612,745,140,0007,756.61
Jul 5, 20127,855.097,869.257,809.417,837.773,041,520,0007,837.77
Jul 3, 20127,838.667,905.787,834.787,901.672,116,390,0007,901.67
Jul 2, 20127,810.837,832.157,768.357,832.153,301,650,0007,832.15
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.