Dow Down0.22% Nasdaq Up0.14%

More On ^NYA

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


NYSE COMPOSITE (DJ) (^NYA)

-NYSE
10,947.33 Down 35.50(0.32%) Aug 22
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Mar 27, 20139,030.179,077.469,002.199,070.442,914,210,0009,070.44
Mar 26, 20139,044.409,083.719,038.039,083.702,869,260,0009,083.70
Mar 25, 20139,082.359,105.348,989.769,022.963,178,170,0009,022.96
Mar 22, 20139,032.809,075.869,032.809,065.782,948,380,0009,065.78
Mar 21, 20139,044.849,066.518,999.309,009.663,243,270,0009,009.66
Mar 20, 20139,050.119,094.279,050.119,081.093,349,090,0009,081.09
Mar 19, 20139,059.689,073.608,968.399,017.663,796,210,0009,017.66
Mar 18, 20139,041.869,086.609,017.799,045.443,164,560,0009,045.44
Mar 15, 20139,112.079,128.779,091.059,116.625,175,850,0009,116.62
Mar 14, 20139,077.019,128.899,076.429,127.963,459,260,0009,127.96
Mar 13, 20139,053.819,066.989,024.279,057.023,073,830,0009,057.02
Mar 12, 20139,080.459,093.639,041.329,059.963,274,910,0009,059.96
Mar 11, 20139,047.009,084.179,033.569,082.243,091,080,0009,082.24
Mar 8, 20139,037.009,060.599,009.399,054.443,652,260,0009,054.44
Mar 7, 20139,003.389,021.439,001.199,013.433,634,710,0009,013.43
Mar 6, 20139,002.059,014.528,973.638,996.973,676,890,0008,996.97
Mar 5, 20138,939.999,000.578,939.998,978.093,610,690,0008,978.09
Mar 4, 20138,857.288,901.178,832.428,901.043,414,430,0008,901.04
Mar 1, 20138,827.838,881.098,779.848,874.193,695,610,0008,874.19
Feb 28, 20138,868.658,920.058,861.328,868.723,912,320,0008,868.72
Feb 27, 20138,757.198,890.008,751.448,875.333,551,850,0008,875.33
Feb 26, 20138,751.178,779.158,700.738,766.173,975,280,0008,766.17
Feb 25, 20138,925.768,947.758,719.068,719.404,011,050,0008,719.40
Feb 22, 20138,833.658,894.668,833.658,894.633,419,320,0008,894.63
Feb 21, 20138,852.678,852.678,778.058,810.294,274,600,0008,810.29
Feb 20, 20138,992.018,992.878,879.908,883.634,240,570,0008,883.63
Feb 19, 20138,947.309,004.418,947.309,004.393,748,910,0009,004.39
Feb 15, 20138,949.858,959.778,905.188,933.223,838,510,0008,933.22
Feb 14, 20138,927.538,962.018,912.358,953.073,759,740,0008,953.07
Feb 13, 20138,962.078,980.528,934.448,955.603,385,880,0008,955.60
Feb 12, 20138,919.028,970.908,918.738,957.613,414,370,0008,957.61
Feb 11, 20138,922.628,925.968,898.558,919.022,684,100,0008,919.02
Feb 8, 20138,905.628,937.038,905.628,935.232,986,150,0008,935.23
Feb 7, 20138,928.508,931.618,843.798,893.743,614,580,0008,893.74
Feb 6, 20138,890.908,934.268,876.838,934.243,611,570,0008,934.24
Feb 5, 20138,883.898,938.578,883.898,920.133,618,360,0008,920.13
Feb 4, 20138,910.008,910.008,848.108,852.793,390,000,0008,852.79
Feb 1, 20138,931.468,970.328,919.978,965.123,836,320,0008,965.12
Jan 31, 20138,896.858,910.668,872.978,894.713,999,880,0008,894.71
Jan 30, 20138,930.778,944.298,895.468,904.313,726,810,0008,904.31
Jan 29, 20138,883.538,941.148,882.908,935.643,949,640,0008,935.64
Jan 28, 20138,911.668,911.668,858.178,880.013,388,540,0008,880.01
Jan 25, 20138,882.458,904.658,860.768,904.533,476,290,0008,904.53
Jan 24, 20138,834.218,890.738,833.408,856.593,699,430,0008,856.59
Jan 23, 20138,824.248,834.948,801.908,828.663,552,010,0008,828.66
Jan 22, 20138,784.818,832.858,765.758,832.753,570,950,0008,832.75
Jan 18, 20138,767.798,792.638,738.698,792.633,795,740,0008,792.63
Jan 17, 20138,735.318,787.498,732.798,766.543,706,710,0008,766.54
Jan 16, 20138,701.168,716.358,685.718,710.563,384,080,0008,710.56
Jan 15, 20138,689.258,736.988,671.068,733.103,135,350,0008,733.10
Jan 14, 20138,715.198,721.898,688.568,717.443,003,010,0008,717.44
Jan 11, 20138,714.708,716.128,684.778,712.403,340,650,0008,712.40
Jan 10, 20138,676.638,717.058,656.168,713.754,081,840,0008,713.75
Jan 9, 20138,623.978,653.118,618.688,636.103,674,390,0008,636.10
Jan 8, 20138,619.148,620.158,573.268,604.383,601,600,0008,604.38
Jan 7, 20138,637.108,641.958,608.738,636.913,304,970,0008,636.91
Jan 4, 20138,611.518,674.488,606.558,667.683,424,290,0008,667.68
Jan 3, 20138,615.668,647.658,588.478,607.793,829,730,0008,607.79
Jan 2, 20138,571.538,632.018,571.088,632.014,202,600,0008,632.01
Dec 31, 20128,302.088,447.308,298.368,443.513,204,330,0008,443.51
Dec 28, 20128,359.318,380.708,311.278,316.162,426,680,0008,316.16
Dec 27, 20128,407.088,426.958,317.528,399.832,830,180,0008,399.83
Dec 26, 20128,431.228,443.328,383.668,395.492,285,030,0008,395.49
Dec 24, 20128,427.628,427.998,409.088,420.551,248,960,0008,420.55
Dec 21, 20128,442.358,457.608,402.718,443.155,229,160,0008,443.15
Dec 20, 20128,463.828,516.458,457.318,516.433,686,580,0008,516.43
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.