• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.15% Nasdaq Up0.36%

    More On ^NYA

    Quotes

    • Summary
    • Components
    • Options
    • Historical Prices

    Charts

    News & Info


    NYSE COMPOSITE (DJ) (^NYA)

    -NYSE
    10,890.24 Up 58.62(0.54%) Dec 19
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Mar 27, 20128,289.588,296.688,237.468,239.333,513,640,0008,239.33
    Mar 26, 20128,228.198,288.828,228.198,288.783,576,950,0008,288.78
    Mar 23, 20128,139.288,188.038,102.108,180.053,472,950,0008,180.05
    Mar 22, 20128,154.198,161.518,115.308,141.323,740,590,0008,141.32
    Mar 21, 20128,241.578,246.898,199.018,219.343,573,590,0008,219.34
    Mar 20, 20128,247.158,252.058,198.008,241.273,695,280,0008,241.27
    Mar 19, 20128,262.318,327.678,257.668,297.473,932,570,0008,297.47
    Mar 16, 20128,265.448,281.368,256.128,270.405,163,950,0008,270.40
    Mar 15, 20128,194.778,246.728,176.808,246.724,271,650,0008,246.72
    Mar 14, 20128,223.768,235.318,163.718,185.274,502,280,0008,185.27
    Mar 13, 20128,086.288,234.978,086.288,234.484,386,470,0008,234.48
    Mar 12, 20128,102.108,105.188,062.118,086.283,081,870,0008,086.28
    Mar 9, 20128,087.898,133.578,075.968,102.103,639,470,0008,102.10
    Mar 8, 20128,038.808,097.638,023.298,082.483,543,060,0008,082.48
    Mar 7, 20127,936.407,992.487,925.667,979.783,580,380,0007,979.78
    Mar 6, 20128,000.438,000.437,898.617,920.354,191,060,0007,920.35
    Mar 5, 20128,109.528,109.528,057.548,091.283,429,480,0008,091.28
    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
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in USD.