Dow Up0.26% Nasdaq Down1.07%

More On ^NYA

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


NYSE COMPOSITE (DJ) (^NYA)

-NYSE
10,909.31 Down 2.08(0.02%) 5:27PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
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
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.