Dow Down0.92% Nasdaq Down0.83%

More On ^NYA

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


NYSE COMPOSITE (DJ) (^NYA)

-NYSE
10,405.81 Down 94.97(0.90%) 4:15PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
Jun 29, 20127,730.027,801.847,730.027,801.844,590,480,0007,801.84
Jun 28, 20127,544.177,598.987,500.027,597.503,969,370,0007,597.50
Jun 27, 20127,546.807,610.427,538.997,598.053,286,910,0007,598.05
Jun 26, 20127,502.497,548.477,464.247,527.083,412,940,0007,527.08
Jun 25, 20127,540.217,540.217,465.737,491.873,501,820,0007,491.87
Jun 22, 20127,609.867,632.897,578.687,616.595,271,490,0007,616.59
Jun 21, 20127,754.327,765.707,560.547,566.114,094,470,0007,566.11
Jun 20, 20127,770.277,800.627,706.057,757.923,695,700,0007,757.92
Jun 19, 20127,704.127,797.487,703.567,766.263,815,350,0007,766.26
Jun 18, 20127,630.807,680.547,606.757,662.293,259,430,0007,662.29
Jun 15, 20127,613.047,666.017,604.217,664.264,401,570,0007,664.26
Jun 14, 20127,515.947,608.297,499.797,582.823,687,720,0007,582.82
Jun 13, 20127,533.607,577.717,483.357,506.423,506,510,0007,506.42
Jun 12, 20127,459.287,558.747,456.927,557.823,442,920,0007,557.82
Jun 11, 20127,609.347,623.917,454.167,459.293,537,530,0007,459.29
Jun 8, 20127,480.017,554.567,451.437,553.773,497,190,0007,553.77
Jun 7, 20127,584.077,614.937,509.197,519.834,258,140,0007,519.83
Jun 6, 20127,389.927,517.467,389.927,517.464,268,360,0007,517.46
Jun 5, 20127,270.407,347.687,264.757,338.623,403,230,0007,338.62
Jun 4, 20127,302.797,320.637,222.887,285.534,011,960,0007,285.53
Jun 1, 20127,368.417,368.427,286.787,292.2307,292.23
May 31, 20127,477.697,512.527,387.457,463.964,557,620,0007,463.96
May 30, 20127,543.367,543.367,463.747,471.403,534,290,0007,471.40
May 29, 20127,583.407,634.647,565.917,615.033,441,640,0007,615.03
May 25, 20127,543.337,567.367,514.427,534.332,872,660,0007,534.33
May 24, 20127,558.797,573.437,487.687,552.343,937,670,0007,552.34
May 23, 20127,492.917,547.067,404.897,540.904,108,330,0007,540.90
May 22, 20127,555.307,616.527,506.997,542.584,123,680,0007,542.58
May 21, 20127,443.877,543.617,438.737,542.983,786,750,0007,542.98
May 18, 20127,503.767,521.127,408.967,427.744,512,470,0007,427.74
May 17, 20127,588.227,595.697,480.417,480.424,664,280,0007,480.42
May 16, 20127,656.777,701.687,592.767,592.824,280,420,0007,592.82
May 15, 20127,696.017,714.847,621.647,635.814,114,040,0007,635.81
May 14, 20127,739.437,754.267,699.647,705.443,688,120,0007,705.44
May 11, 20127,799.617,886.567,787.627,815.883,869,070,0007,815.88
May 10, 20127,871.817,902.237,838.257,852.753,727,990,0007,852.75
May 9, 20127,802.527,871.557,749.417,820.254,288,540,0007,820.25
May 8, 20127,901.147,901.147,800.907,887.264,261,670,0007,887.26
May 7, 20127,907.587,964.167,905.197,948.773,559,390,0007,948.77
May 4, 20128,030.038,030.037,921.007,933.293,975,140,0007,933.29
May 3, 20128,123.028,126.298,035.078,049.894,004,910,0008,049.89
May 2, 20128,164.028,164.028,074.638,124.323,803,860,0008,124.32
May 1, 20128,115.068,211.658,104.848,164.043,807,950,0008,164.04
Apr 30, 20128,132.958,133.968,093.948,119.063,574,010,0008,119.06
Apr 27, 20128,143.548,164.158,107.738,151.913,645,830,0008,151.91
Apr 26, 20128,051.148,132.078,041.668,123.074,034,700,0008,123.07
Apr 25, 20128,037.178,072.508,028.988,070.793,998,430,0008,070.79
Apr 24, 20127,952.048,006.717,949.717,988.013,617,100,0007,988.01
Apr 23, 20127,936.427,945.427,877.727,940.743,654,860,0007,940.74
Apr 20, 20128,030.248,063.928,023.288,025.443,833,320,0008,025.44
Apr 19, 20128,035.488,063.107,957.207,995.914,180,020,0007,995.91
Apr 18, 20128,029.138,058.088,013.938,030.373,463,140,0008,030.37
Apr 17, 20128,000.798,080.587,992.398,064.043,456,200,0008,064.04
Apr 16, 20127,970.287,994.337,916.387,949.563,574,780,0007,949.56
Apr 13, 20128,013.018,013.017,929.957,931.093,631,160,0007,931.09
Apr 12, 20127,927.648,043.767,925.458,039.953,618,280,0008,039.95
Apr 11, 20127,917.227,946.537,903.757,912.853,743,040,0007,912.85
Apr 10, 20127,970.007,988.277,835.297,841.914,631,730,0007,841.91
Apr 9, 20127,998.828,019.587,969.327,992.313,468,980,0007,992.31
Apr 5, 20128,072.948,114.308,058.158,081.353,303,740,0008,081.35
Apr 4, 20128,135.238,138.498,078.848,106.833,938,290,0008,106.83
Apr 3, 20128,264.258,264.568,168.858,216.543,822,090,0008,216.54
Apr 2, 20128,206.948,305.698,182.148,281.123,572,010,0008,281.12
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.