NYSE - Delayed Quote • USD
NYSE COMPOSITE (DJ) (^NYA)
At close: April 26 at 4:03 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 17,731.56 | 17,803.46 | 17,722.52 | 17,763.27 | 17,763.27 | 3,604,140,000 |
Apr 25, 2024 | 17,758.08 | 17,764.31 | 17,544.12 | 17,731.56 | 17,731.56 | 3,958,050,000 |
Apr 24, 2024 | 17,792.76 | 17,792.76 | 17,666.13 | 17,758.08 | 17,758.08 | 3,656,740,000 |
Apr 23, 2024 | 17,602.19 | 17,810.36 | 17,602.19 | 17,792.76 | 17,792.76 | 3,751,400,000 |
Apr 22, 2024 | 17,458.77 | 17,691.14 | 17,452.44 | 17,602.19 | 17,602.19 | 3,820,250,000 |
Apr 19, 2024 | 17,388.09 | 17,496.75 | 17,388.09 | 17,458.77 | 17,458.77 | 3,878,750,000 |
Apr 18, 2024 | 17,403.44 | 17,517.46 | 17,343.28 | 17,388.09 | 17,388.09 | 3,619,760,000 |
Apr 17, 2024 | 17,413.98 | 17,523.52 | 17,336.80 | 17,403.44 | 17,403.44 | 3,596,130,000 |
Apr 16, 2024 | 17,506.93 | 17,506.93 | 17,361.86 | 17,413.98 | 17,413.98 | 4,006,200,000 |
Apr 15, 2024 | 17,639.04 | 17,827.32 | 17,462.52 | 17,506.93 | 17,506.93 | 3,950,210,000 |
Apr 12, 2024 | 17,915.20 | 17,915.20 | 17,593.55 | 17,639.04 | 17,639.04 | 3,963,220,000 |
Apr 11, 2024 | 17,947.30 | 17,979.58 | 17,800.97 | 17,915.20 | 17,915.20 | 3,509,380,000 |
Apr 10, 2024 | 18,171.20 | 18,171.20 | 17,878.38 | 17,947.30 | 17,947.30 | 3,845,930,000 |
Apr 9, 2024 | 18,154.37 | 18,233.23 | 18,032.52 | 18,171.20 | 18,171.20 | 3,400,680,000 |
Apr 8, 2024 | 18,122.26 | 18,194.51 | 18,122.26 | 18,154.37 | 18,154.37 | 3,278,180,000 |
Apr 5, 2024 | 17,982.49 | 18,162.45 | 17,979.96 | 18,122.26 | 18,122.26 | 3,386,780,000 |
Apr 4, 2024 | 18,146.64 | 18,291.67 | 17,956.75 | 17,982.49 | 17,982.49 | 4,075,680,000 |
Apr 3, 2024 | 18,107.53 | 18,183.16 | 18,098.17 | 18,146.64 | 18,146.64 | 3,703,250,000 |
Apr 2, 2024 | 18,216.19 | 18,216.19 | 18,056.07 | 18,107.53 | 18,107.53 | 3,886,590,000 |
Apr 1, 2024 | 18,312.67 | 18,315.15 | 18,187.54 | 18,216.19 | 18,216.19 | 3,325,930,000 |
Mar 28, 2024 | 18,255.24 | 18,342.24 | 18,255.24 | 18,312.67 | 18,312.67 | 3,998,270,000 |
Mar 27, 2024 | 18,059.19 | 18,256.58 | 18,059.19 | 18,255.24 | 18,255.24 | 3,850,500,000 |
Mar 26, 2024 | 18,077.15 | 18,122.92 | 18,059.19 | 18,059.19 | 18,059.19 | 3,871,790,000 |
Mar 25, 2024 | 18,112.04 | 18,153.25 | 18,073.67 | 18,077.15 | 18,077.15 | 3,331,360,000 |
Mar 22, 2024 | 18,214.12 | 18,234.25 | 18,110.76 | 18,112.04 | 18,112.04 | 3,374,700,000 |
Mar 21, 2024 | 18,130.08 | 18,272.72 | 18,130.08 | 18,214.12 | 18,214.12 | 4,207,730,000 |
Mar 20, 2024 | 17,975.79 | 18,143.08 | 17,938.32 | 18,130.08 | 18,130.08 | 4,064,850,000 |
Mar 19, 2024 | 17,882.31 | 17,983.74 | 17,867.83 | 17,975.79 | 17,975.79 | 4,031,760,000 |
Mar 18, 2024 | 17,848.08 | 17,922.14 | 17,846.09 | 17,882.31 | 17,882.31 | 4,036,220,000 |
Mar 15, 2024 | 17,886.27 | 17,902.60 | 17,805.60 | 17,848.08 | 17,848.08 | 7,753,670,000 |
Mar 14, 2024 | 18,018.63 | 18,030.92 | 17,797.58 | 17,886.27 | 17,886.27 | 4,687,970,000 |
Mar 13, 2024 | 17,974.06 | 18,064.12 | 17,974.06 | 18,018.63 | 18,018.63 | 4,282,890,000 |
Mar 12, 2024 | 17,863.69 | 17,994.28 | 17,857.67 | 17,974.06 | 17,974.06 | 4,080,510,000 |
Mar 11, 2024 | 17,889.62 | 17,889.62 | 17,755.03 | 17,863.69 | 17,863.69 | 3,896,430,000 |
Mar 8, 2024 | 17,927.62 | 18,021.87 | 17,860.10 | 17,889.62 | 17,889.62 | 4,208,870,000 |
Mar 7, 2024 | 17,801.04 | 17,949.67 | 17,801.04 | 17,927.62 | 17,927.62 | 4,137,980,000 |
Mar 6, 2024 | 17,669.49 | 17,865.99 | 17,669.49 | 17,801.04 | 17,801.04 | 4,559,050,000 |
Mar 5, 2024 | 17,748.70 | 17,793.46 | 17,613.47 | 17,669.49 | 17,669.49 | 4,418,410,000 |
Mar 4, 2024 | 17,728.27 | 17,790.08 | 17,724.30 | 17,748.70 | 17,748.70 | 4,758,440,000 |
Mar 1, 2024 | 17,607.43 | 17,738.14 | 17,603.89 | 17,728.27 | 17,728.27 | 4,748,110,000 |
Feb 29, 2024 | 17,573.69 | 17,634.74 | 17,543.27 | 17,607.43 | 17,607.43 | 5,219,740,000 |
Feb 28, 2024 | 17,598.32 | 17,612.43 | 17,530.60 | 17,573.69 | 17,573.69 | 3,789,370,000 |
Feb 27, 2024 | 17,566.61 | 17,605.74 | 17,560.31 | 17,598.32 | 17,598.32 | 3,925,950,000 |
Feb 26, 2024 | 17,616.02 | 17,659.22 | 17,547.75 | 17,566.61 | 17,566.61 | 3,683,930,000 |
Feb 23, 2024 | 17,565.07 | 17,642.10 | 17,565.07 | 17,616.02 | 17,616.02 | 3,672,790,000 |
Feb 22, 2024 | 17,382.68 | 17,602.36 | 17,382.68 | 17,565.07 | 17,565.07 | 4,051,710,000 |
Feb 21, 2024 | 17,340.17 | 17,386.97 | 17,278.14 | 17,382.68 | 17,382.68 | 3,788,390,000 |
Feb 20, 2024 | 17,409.30 | 17,409.30 | 17,314.58 | 17,340.17 | 17,340.17 | 4,034,880,000 |
Feb 16, 2024 | 17,434.93 | 17,502.54 | 17,378.38 | 17,409.30 | 17,409.30 | 3,833,270,000 |
Feb 15, 2024 | 17,240.19 | 17,450.78 | 17,240.19 | 17,434.93 | 17,434.93 | 4,137,970,000 |
Feb 14, 2024 | 17,068.54 | 17,243.14 | 17,068.54 | 17,240.19 | 17,240.19 | 3,845,600,000 |
Feb 13, 2024 | 17,332.46 | 17,332.46 | 16,965.94 | 17,068.54 | 17,068.54 | 4,302,190,000 |
Feb 12, 2024 | 17,275.87 | 17,385.22 | 17,271.15 | 17,332.46 | 17,332.46 | 3,805,740,000 |
Feb 9, 2024 | 17,252.32 | 17,286.47 | 17,196.51 | 17,275.87 | 17,275.87 | 3,912,990,000 |
Feb 8, 2024 | 17,212.32 | 17,259.45 | 17,175.47 | 17,252.32 | 17,252.32 | 4,341,860,000 |
Feb 7, 2024 | 17,135.48 | 17,236.03 | 17,135.48 | 17,212.32 | 17,212.32 | 4,895,590,000 |
Feb 6, 2024 | 17,004.78 | 17,135.58 | 17,004.78 | 17,135.48 | 17,135.48 | 4,440,880,000 |
Feb 5, 2024 | 17,101.97 | 17,101.97 | 16,932.56 | 17,004.78 | 17,004.78 | 4,023,640,000 |
Feb 2, 2024 | 17,115.58 | 17,167.68 | 16,990.97 | 17,101.97 | 17,101.97 | 3,974,350,000 |
Feb 1, 2024 | 16,911.13 | 17,116.21 | 16,906.17 | 17,115.58 | 17,115.58 | 4,386,090,000 |
Jan 31, 2024 | 17,089.46 | 17,123.20 | 16,910.35 | 16,911.13 | 16,911.13 | 4,696,120,000 |
Jan 30, 2024 | 17,040.60 | 17,107.56 | 16,996.73 | 17,089.46 | 17,089.46 | 3,836,130,000 |
Jan 29, 2024 | 16,949.11 | 17,042.40 | 16,915.40 | 17,040.60 | 17,040.60 | 3,525,160,000 |
Jan 26, 2024 | 16,889.52 | 16,970.90 | 16,889.52 | 16,949.11 | 16,949.11 | 3,353,400,000 |
Jan 25, 2024 | 16,769.25 | 16,890.52 | 16,769.25 | 16,889.52 | 16,889.52 | 4,020,430,000 |
Jan 24, 2024 | 16,800.86 | 16,923.26 | 16,766.67 | 16,769.25 | 16,769.25 | 4,330,030,000 |
Jan 23, 2024 | 16,779.49 | 16,827.43 | 16,749.68 | 16,800.86 | 16,800.86 | 3,912,800,000 |
Jan 22, 2024 | 16,729.55 | 16,831.62 | 16,729.55 | 16,779.49 | 16,779.49 | 4,297,610,000 |
Jan 19, 2024 | 16,616.29 | 16,745.97 | 16,558.91 | 16,729.55 | 16,729.55 | 4,287,200,000 |
Jan 18, 2024 | 16,522.83 | 16,629.22 | 16,478.82 | 16,616.29 | 16,616.29 | 4,019,000,000 |
Jan 17, 2024 | 16,639.38 | 16,639.38 | 16,462.86 | 16,522.83 | 16,522.83 | 3,928,600,000 |
Jan 16, 2024 | 16,799.54 | 16,799.54 | 16,599.72 | 16,639.38 | 16,639.38 | 4,260,550,000 |
Jan 12, 2024 | 16,781.12 | 16,909.17 | 16,764.59 | 16,799.54 | 16,799.54 | 3,486,340,000 |
Jan 11, 2024 | 16,818.88 | 16,840.04 | 16,673.00 | 16,781.12 | 16,781.12 | 3,759,890,000 |
Jan 10, 2024 | 16,773.07 | 16,840.65 | 16,759.00 | 16,818.88 | 16,818.88 | 3,498,680,000 |
Jan 9, 2024 | 16,885.37 | 16,885.37 | 16,748.61 | 16,773.07 | 16,773.07 | 3,529,960,000 |
Jan 8, 2024 | 16,758.24 | 16,886.38 | 16,698.22 | 16,885.37 | 16,885.37 | 3,742,320,000 |
Jan 5, 2024 | 16,715.71 | 16,851.53 | 16,698.97 | 16,758.24 | 16,758.24 | 3,844,370,000 |
Jan 4, 2024 | 16,718.65 | 16,837.55 | 16,715.14 | 16,715.71 | 16,715.71 | 3,715,480,000 |
Jan 3, 2024 | 16,841.62 | 16,841.62 | 16,690.52 | 16,718.65 | 16,718.65 | 3,950,760,000 |
Jan 2, 2024 | 16,852.89 | 16,894.51 | 16,757.78 | 16,841.62 | 16,841.62 | 3,743,050,000 |
Dec 29, 2023 | 16,890.58 | 16,908.83 | 16,813.24 | 16,852.89 | 16,852.89 | 3,126,060,000 |
Dec 28, 2023 | 16,898.34 | 16,933.62 | 16,880.72 | 16,890.58 | 16,890.58 | 2,698,860,000 |
Dec 27, 2023 | 16,859.49 | 16,914.65 | 16,844.74 | 16,898.34 | 16,898.34 | 2,748,450,000 |
Dec 26, 2023 | 16,770.45 | 16,898.84 | 16,770.45 | 16,859.49 | 16,859.49 | 2,513,910,000 |
Dec 22, 2023 | 16,724.92 | 16,827.04 | 16,716.72 | 16,770.45 | 16,770.45 | 3,046,770,000 |
Dec 21, 2023 | 16,534.72 | 16,728.49 | 16,534.72 | 16,724.92 | 16,724.92 | 3,431,180,000 |
Dec 20, 2023 | 16,798.40 | 16,813.36 | 16,532.79 | 16,534.72 | 16,534.72 | 4,201,320,000 |
Dec 19, 2023 | 16,656.76 | 16,799.61 | 16,656.76 | 16,798.40 | 16,798.40 | 4,026,970,000 |
Dec 18, 2023 | 16,609.84 | 16,698.28 | 16,609.84 | 16,656.76 | 16,656.76 | 4,060,340,000 |
Dec 15, 2023 | 16,723.92 | 16,723.92 | 16,571.56 | 16,609.84 | 16,609.84 | 8,218,980,000 |
Dec 14, 2023 | 16,560.71 | 16,774.07 | 16,560.71 | 16,723.92 | 16,723.92 | 6,314,040,000 |
Dec 13, 2023 | 16,285.94 | 16,562.74 | 16,250.16 | 16,560.71 | 16,560.71 | 5,063,650,000 |
Dec 12, 2023 | 16,274.44 | 16,301.79 | 16,194.93 | 16,285.94 | 16,285.94 | 3,808,380,000 |
Dec 11, 2023 | 16,207.76 | 16,278.83 | 16,207.76 | 16,274.44 | 16,274.44 | 3,823,210,000 |
Dec 8, 2023 | 16,136.85 | 16,225.95 | 16,126.65 | 16,207.76 | 16,207.76 | 3,707,010,000 |
Dec 7, 2023 | 16,092.37 | 16,148.86 | 16,089.49 | 16,136.85 | 16,136.85 | 3,818,880,000 |
Dec 6, 2023 | 16,123.04 | 16,236.84 | 16,081.78 | 16,092.37 | 16,092.37 | 4,245,680,000 |
Dec 5, 2023 | 16,232.82 | 16,232.82 | 16,108.73 | 16,123.04 | 16,123.04 | 3,909,950,000 |
Dec 4, 2023 | 16,263.75 | 16,272.93 | 16,163.66 | 16,232.82 | 16,232.82 | 4,369,910,000 |
Dec 1, 2023 | 16,088.84 | 16,271.70 | 16,062.04 | 16,263.75 | 16,263.75 | 4,397,120,000 |
Nov 30, 2023 | 15,962.99 | 16,094.26 | 15,962.99 | 16,088.84 | 16,088.84 | 5,399,300,000 |
Nov 29, 2023 | 15,929.15 | 16,033.05 | 15,929.15 | 15,962.99 | 15,962.99 | 4,418,760,000 |
Nov 28, 2023 | 15,930.89 | 15,993.87 | 15,897.47 | 15,929.15 | 15,929.15 | 3,586,240,000 |
Nov 27, 2023 | 15,983.82 | 15,983.82 | 15,912.98 | 15,930.89 | 15,930.89 | 3,403,990,000 |
Nov 24, 2023 | 15,907.89 | 15,998.30 | 15,907.89 | 15,983.82 | 15,983.82 | 1,639,500,000 |
Nov 22, 2023 | 15,861.57 | 15,920.39 | 15,856.30 | 15,907.89 | 15,907.89 | 3,042,810,000 |
Nov 21, 2023 | 15,881.63 | 15,893.01 | 15,848.24 | 15,861.57 | 15,861.57 | 3,511,080,000 |
Nov 20, 2023 | 15,813.46 | 15,916.86 | 15,782.47 | 15,881.63 | 15,881.63 | 3,644,790,000 |
Nov 17, 2023 | 15,716.55 | 15,822.58 | 15,716.55 | 15,813.46 | 15,813.46 | 3,777,240,000 |
Nov 16, 2023 | 15,765.02 | 15,767.51 | 15,663.71 | 15,716.55 | 15,716.55 | 3,964,520,000 |
Nov 15, 2023 | 15,732.67 | 15,848.54 | 15,732.67 | 15,765.02 | 15,765.02 | 4,347,170,000 |
Nov 14, 2023 | 15,403.14 | 15,771.87 | 15,403.14 | 15,732.67 | 15,732.67 | 4,700,350,000 |
Nov 13, 2023 | 15,388.44 | 15,433.74 | 15,321.53 | 15,403.14 | 15,403.14 | 3,326,240,000 |
Nov 10, 2023 | 15,235.18 | 15,396.48 | 15,207.58 | 15,388.44 | 15,388.44 | 3,665,080,000 |
Nov 9, 2023 | 15,352.19 | 15,401.28 | 15,229.51 | 15,235.18 | 15,235.18 | 3,900,780,000 |
Nov 8, 2023 | 15,388.48 | 15,422.81 | 15,302.94 | 15,352.19 | 15,352.19 | 3,729,510,000 |
Nov 7, 2023 | 15,440.50 | 15,440.50 | 15,342.73 | 15,388.49 | 15,388.49 | 3,791,230,000 |
Nov 6, 2023 | 15,475.20 | 15,523.81 | 15,399.23 | 15,440.50 | 15,440.50 | 3,656,340,000 |
Nov 3, 2023 | 15,332.60 | 15,539.88 | 15,332.60 | 15,475.20 | 15,475.20 | 4,570,960,000 |
Nov 2, 2023 | 15,002.55 | 15,339.74 | 15,002.55 | 15,332.60 | 15,332.60 | 4,669,780,000 |
Nov 1, 2023 | 14,919.20 | 15,024.42 | 14,904.92 | 15,002.55 | 15,002.55 | 4,224,900,000 |
Oct 31, 2023 | 14,825.89 | 14,923.19 | 14,804.65 | 14,919.20 | 14,919.20 | 4,249,470,000 |
Oct 30, 2023 | 14,675.78 | 14,853.46 | 14,675.78 | 14,825.89 | 14,825.89 | 3,911,140,000 |
Oct 27, 2023 | 14,858.70 | 14,873.46 | 14,638.37 | 14,675.78 | 14,675.78 | 4,019,500,000 |
Oct 26, 2023 | 14,914.12 | 14,956.70 | 14,830.69 | 14,858.70 | 14,858.70 | 4,277,640,000 |
Oct 25, 2023 | 15,025.76 | 15,025.76 | 14,899.50 | 14,914.12 | 14,914.12 | 3,869,370,000 |
Oct 24, 2023 | 14,946.01 | 15,086.10 | 14,946.01 | 15,025.76 | 15,025.76 | 3,821,820,000 |
Oct 23, 2023 | 15,033.31 | 15,082.62 | 14,916.63 | 14,946.01 | 14,946.01 | 3,776,100,000 |
Oct 20, 2023 | 15,196.37 | 15,196.37 | 15,031.64 | 15,033.31 | 15,033.31 | 4,004,030,000 |
Oct 19, 2023 | 15,324.96 | 15,386.14 | 15,171.67 | 15,196.37 | 15,196.37 | 3,969,730,000 |
Oct 18, 2023 | 15,541.38 | 15,541.38 | 15,302.01 | 15,324.96 | 15,324.96 | 3,686,030,000 |
Oct 17, 2023 | 15,484.50 | 15,618.90 | 15,406.61 | 15,541.38 | 15,541.38 | 3,794,850,000 |
Oct 16, 2023 | 15,323.70 | 15,515.80 | 15,323.70 | 15,484.50 | 15,484.50 | 3,409,960,000 |
Oct 13, 2023 | 15,329.55 | 15,454.76 | 15,273.10 | 15,323.70 | 15,323.70 | 3,566,560,000 |
Oct 12, 2023 | 15,487.78 | 15,510.58 | 15,252.73 | 15,329.55 | 15,329.55 | 3,713,140,000 |
Oct 11, 2023 | 15,450.24 | 15,521.58 | 15,390.07 | 15,487.78 | 15,487.78 | 3,601,660,000 |
Oct 10, 2023 | 15,318.08 | 15,524.92 | 15,318.08 | 15,450.24 | 15,450.24 | 3,520,240,000 |
Oct 9, 2023 | 15,214.02 | 15,336.52 | 15,166.50 | 15,318.08 | 15,318.08 | 3,174,630,000 |
Oct 6, 2023 | 15,072.90 | 15,285.61 | 14,942.54 | 15,214.02 | 15,214.02 | 3,902,030,000 |
Oct 5, 2023 | 15,070.91 | 15,093.67 | 14,986.64 | 15,072.99 | 15,072.99 | 3,581,470,000 |
Oct 4, 2023 | 15,049.61 | 15,076.98 | 14,924.95 | 15,070.91 | 15,070.91 | 3,777,600,000 |
Oct 3, 2023 | 15,230.01 | 15,230.01 | 14,993.92 | 15,043.42 | 15,043.42 | 3,953,830,000 |
Oct 2, 2023 | 15,398.21 | 15,398.21 | 15,154.01 | 15,230.01 | 15,230.01 | 3,938,660,000 |
Sep 29, 2023 | 15,478.07 | 15,572.17 | 15,364.99 | 15,398.21 | 15,398.21 | 3,865,960,000 |
Sep 28, 2023 | 15,394.69 | 15,526.33 | 15,390.25 | 15,478.07 | 15,478.07 | 3,846,230,000 |
Sep 27, 2023 | 15,381.58 | 15,454.12 | 15,288.45 | 15,394.69 | 15,394.69 | 3,875,880,000 |
Sep 26, 2023 | 15,593.73 | 15,593.73 | 15,371.75 | 15,381.58 | 15,381.58 | 3,472,340,000 |
Sep 25, 2023 | 15,569.51 | 15,597.65 | 15,491.23 | 15,593.73 | 15,593.73 | 3,195,650,000 |
Sep 22, 2023 | 15,601.60 | 15,669.96 | 15,561.79 | 15,569.51 | 15,569.51 | 3,349,570,000 |
Sep 21, 2023 | 15,859.62 | 15,859.62 | 15,599.72 | 15,601.60 | 15,601.60 | 3,662,340,000 |
Sep 20, 2023 | 15,929.01 | 16,029.81 | 15,856.74 | 15,859.62 | 15,859.62 | 3,308,450,000 |
Sep 19, 2023 | 15,952.52 | 15,980.96 | 15,861.89 | 15,929.01 | 15,929.01 | 3,614,880,000 |
Sep 18, 2023 | 15,973.68 | 15,989.21 | 15,910.49 | 15,952.52 | 15,952.52 | 3,161,230,000 |
Sep 15, 2023 | 16,089.48 | 16,094.58 | 15,960.26 | 15,973.68 | 15,973.68 | 6,932,230,000 |
Sep 14, 2023 | 15,926.64 | 16,105.86 | 15,926.64 | 16,089.48 | 16,089.48 | 3,648,720,000 |
Sep 13, 2023 | 15,953.91 | 15,989.74 | 15,892.55 | 15,926.64 | 15,926.64 | 3,529,430,000 |
Sep 12, 2023 | 15,949.44 | 16,022.52 | 15,915.55 | 15,953.91 | 15,953.91 | 3,435,740,000 |
Sep 11, 2023 | 15,878.99 | 15,989.68 | 15,878.99 | 15,949.44 | 15,949.44 | 3,369,920,000 |
Sep 8, 2023 | 15,864.19 | 15,914.21 | 15,847.08 | 15,878.99 | 15,878.99 | 3,259,290,000 |
Sep 7, 2023 | 15,891.53 | 15,897.41 | 15,811.66 | 15,864.19 | 15,864.19 | 3,763,760,000 |
Sep 6, 2023 | 15,942.48 | 15,946.87 | 15,819.39 | 15,891.53 | 15,891.53 | 3,418,850,000 |
Sep 5, 2023 | 16,091.79 | 16,096.51 | 15,942.39 | 15,942.48 | 15,942.48 | 3,526,250,000 |
Sep 1, 2023 | 16,000.37 | 16,152.36 | 16,000.37 | 16,091.79 | 16,091.79 | 3,246,260,000 |
Aug 31, 2023 | 16,074.22 | 16,100.81 | 15,999.75 | 16,000.37 | 16,000.37 | 3,946,360,000 |
Aug 30, 2023 | 16,041.49 | 16,120.28 | 16,041.49 | 16,074.22 | 16,074.22 | 3,064,110,000 |
Aug 29, 2023 | 15,879.59 | 16,044.13 | 15,868.05 | 16,041.49 | 16,041.49 | 3,354,820,000 |
Aug 28, 2023 | 15,766.91 | 15,911.81 | 15,766.91 | 15,879.59 | 15,879.59 | 2,957,230,000 |
Aug 25, 2023 | 15,683.01 | 15,816.82 | 15,632.57 | 15,766.91 | 15,766.91 | 3,296,180,000 |
Aug 24, 2023 | 15,823.27 | 15,894.31 | 15,681.98 | 15,683.01 | 15,683.01 | 3,723,470,000 |
Aug 23, 2023 | 15,690.28 | 15,838.34 | 15,690.28 | 15,823.27 | 15,823.27 | 3,837,270,000 |
Aug 22, 2023 | 15,746.21 | 15,796.68 | 15,681.85 | 15,690.28 | 15,690.28 | 3,522,760,000 |
Aug 21, 2023 | 15,750.17 | 15,799.94 | 15,658.59 | 15,746.21 | 15,746.21 | 3,726,850,000 |
Aug 18, 2023 | 15,734.38 | 15,780.21 | 15,626.92 | 15,750.17 | 15,750.17 | 3,940,400,000 |
Aug 17, 2023 | 15,818.11 | 15,900.32 | 15,720.96 | 15,734.38 | 15,734.38 | 3,943,700,000 |
Aug 16, 2023 | 15,911.31 | 15,961.40 | 15,816.13 | 15,818.11 | 15,818.11 | 3,753,910,000 |
Aug 15, 2023 | 16,116.05 | 16,116.05 | 15,897.33 | 15,911.31 | 15,911.31 | 3,832,250,000 |
Aug 14, 2023 | 16,143.38 | 16,143.38 | 16,036.04 | 16,116.05 | 16,116.05 | 3,896,410,000 |
Aug 11, 2023 | 16,135.22 | 16,178.45 | 16,064.60 | 16,143.38 | 16,143.38 | 3,753,290,000 |
Aug 10, 2023 | 16,135.77 | 16,319.90 | 16,110.12 | 16,135.22 | 16,135.22 | 4,504,370,000 |
Aug 9, 2023 | 16,176.35 | 16,224.91 | 16,107.85 | 16,135.77 | 16,135.77 | 3,803,100,000 |
Aug 8, 2023 | 16,208.23 | 16,208.23 | 16,025.37 | 16,176.35 | 16,176.35 | 3,884,910,000 |
Aug 7, 2023 | 16,071.06 | 16,215.68 | 16,071.06 | 16,208.23 | 16,208.23 | 3,493,920,000 |
Aug 4, 2023 | 16,125.42 | 16,252.32 | 16,059.83 | 16,071.06 | 16,071.06 | 4,143,310,000 |
Aug 3, 2023 | 16,174.54 | 16,174.54 | 16,067.54 | 16,125.42 | 16,125.42 | 4,149,120,000 |
Aug 2, 2023 | 16,356.51 | 16,356.51 | 16,154.34 | 16,174.54 | 16,174.54 | 4,270,710,000 |
Aug 1, 2023 | 16,427.29 | 16,427.29 | 16,310.36 | 16,356.51 | 16,356.51 | 4,042,370,000 |
Jul 31, 2023 | 16,363.26 | 16,448.00 | 16,363.26 | 16,427.29 | 16,427.29 | 4,503,600,000 |
Jul 28, 2023 | 16,270.60 | 16,382.48 | 16,270.60 | 16,363.26 | 16,363.26 | 3,981,010,000 |
Jul 27, 2023 | 16,418.21 | 16,458.89 | 16,254.16 | 16,270.60 | 16,270.60 | 4,553,210,000 |
Jul 26, 2023 | 16,385.18 | 16,456.42 | 16,330.96 | 16,418.21 | 16,418.21 | 3,990,290,000 |
Jul 25, 2023 | 16,369.14 | 16,421.74 | 16,344.36 | 16,385.17 | 16,385.17 | 3,812,470,000 |
Jul 24, 2023 | 16,289.12 | 16,398.07 | 16,289.12 | 16,369.14 | 16,369.14 | 3,856,250,000 |
Jul 21, 2023 | 16,263.71 | 16,324.13 | 16,244.68 | 16,289.12 | 16,289.12 | 3,570,190,000 |
Jul 20, 2023 | 16,230.94 | 16,272.89 | 16,213.86 | 16,263.71 | 16,263.71 | 3,761,770,000 |
Jul 19, 2023 | 16,156.51 | 16,273.75 | 16,156.51 | 16,230.94 | 16,230.94 | 4,115,670,000 |
Jul 18, 2023 | 16,054.17 | 16,191.61 | 16,052.17 | 16,156.51 | 16,156.51 | 4,090,010,000 |
Jul 17, 2023 | 16,040.23 | 16,085.43 | 15,977.24 | 16,054.17 | 16,054.17 | 3,538,240,000 |
Jul 14, 2023 | 16,106.85 | 16,130.71 | 16,029.78 | 16,040.23 | 16,040.23 | 3,647,450,000 |
Jul 13, 2023 | 16,011.28 | 16,125.20 | 16,011.28 | 16,106.85 | 16,106.85 | 3,839,530,000 |
Jul 12, 2023 | 15,897.31 | 16,069.06 | 15,897.31 | 16,011.28 | 16,011.28 | 3,920,290,000 |
Jul 11, 2023 | 15,748.87 | 15,907.62 | 15,748.87 | 15,897.31 | 15,897.31 | 3,624,220,000 |
Jul 10, 2023 | 15,671.63 | 15,778.05 | 15,648.68 | 15,748.87 | 15,748.87 | 3,429,600,000 |
Jul 7, 2023 | 15,641.67 | 15,788.74 | 15,602.47 | 15,671.63 | 15,671.63 | 3,630,480,000 |
Jul 6, 2023 | 15,835.53 | 15,835.53 | 15,557.97 | 15,641.67 | 15,641.67 | 3,682,020,000 |
Jul 5, 2023 | 15,918.50 | 15,918.50 | 15,809.05 | 15,835.53 | 15,835.53 | 3,482,620,000 |
Jul 3, 2023 | 15,875.91 | 15,932.01 | 15,853.73 | 15,918.50 | 15,918.50 | 2,034,280,000 |
Jun 30, 2023 | 15,737.38 | 15,908.71 | 15,737.38 | 15,875.91 | 15,875.91 | 3,923,450,000 |
Jun 29, 2023 | 15,617.36 | 15,738.90 | 15,599.90 | 15,737.38 | 15,737.38 | 3,696,660,000 |
Jun 28, 2023 | 15,646.68 | 15,646.68 | 15,563.10 | 15,617.36 | 15,617.36 | 3,739,330,000 |
Jun 27, 2023 | 15,518.74 | 15,663.95 | 15,518.74 | 15,646.68 | 15,646.68 | 3,573,500,000 |
Jun 26, 2023 | 15,469.35 | 15,563.41 | 15,469.35 | 15,518.74 | 15,518.74 | 3,415,030,000 |
Jun 23, 2023 | 15,600.70 | 15,600.70 | 15,449.75 | 15,469.35 | 15,469.35 | 6,053,620,000 |
Jun 22, 2023 | 15,657.00 | 15,657.00 | 15,564.33 | 15,600.70 | 15,600.70 | 3,511,000,000 |
Jun 21, 2023 | 15,648.92 | 15,706.78 | 15,578.30 | 15,657.00 | 15,657.00 | 3,709,330,000 |
Jun 20, 2023 | 15,795.12 | 15,795.12 | 15,605.84 | 15,648.92 | 15,648.92 | 4,055,790,000 |
Jun 16, 2023 | 15,826.35 | 15,904.20 | 15,786.44 | 15,795.12 | 15,795.12 | 6,848,600,000 |
Jun 15, 2023 | 15,642.73 | 15,855.09 | 15,633.56 | 15,826.35 | 15,826.35 | 4,176,690,000 |
Jun 14, 2023 | 15,667.79 | 15,746.12 | 15,573.40 | 15,642.73 | 15,642.73 | 4,252,110,000 |
Jun 13, 2023 | 15,548.47 | 15,701.49 | 15,548.47 | 15,667.79 | 15,667.79 | 4,275,400,000 |
Jun 12, 2023 | 15,499.91 | 15,560.46 | 15,483.04 | 15,548.47 | 15,548.47 | 3,945,670,000 |
Jun 9, 2023 | 15,502.64 | 15,557.30 | 15,478.09 | 15,499.91 | 15,499.91 | 3,786,510,000 |
Jun 8, 2023 | 15,469.63 | 15,517.23 | 15,416.70 | 15,502.64 | 15,502.64 | 3,826,740,000 |
Jun 7, 2023 | 15,391.80 | 15,486.21 | 15,382.53 | 15,469.63 | 15,469.63 | 4,537,800,000 |
Jun 6, 2023 | 15,275.21 | 15,403.40 | 15,260.72 | 15,391.80 | 15,391.80 | 3,996,560,000 |
Jun 5, 2023 | 15,345.19 | 15,353.09 | 15,258.92 | 15,275.21 | 15,275.21 | 3,813,290,000 |
Jun 2, 2023 | 15,031.09 | 15,365.70 | 15,031.09 | 15,345.19 | 15,345.19 | 4,454,200,000 |
Jun 1, 2023 | 14,887.14 | 15,069.94 | 14,872.28 | 15,031.09 | 15,031.09 | 4,391,860,000 |
May 31, 2023 | 14,994.64 | 14,994.64 | 14,810.57 | 14,887.14 | 14,887.14 | 5,980,670,000 |
May 30, 2023 | 15,078.69 | 15,087.97 | 14,951.16 | 14,994.64 | 14,994.64 | 4,228,510,000 |
May 26, 2023 | 14,975.97 | 15,119.16 | 14,975.97 | 15,078.69 | 15,078.69 | 3,715,460,000 |
May 25, 2023 | 15,022.89 | 15,022.89 | 14,898.70 | 14,975.97 | 14,975.97 | 4,147,760,000 |
May 24, 2023 | 15,172.27 | 15,172.27 | 15,006.28 | 15,022.89 | 15,022.89 | 3,739,160,000 |
May 23, 2023 | 15,318.85 | 15,319.11 | 15,161.47 | 15,172.27 | 15,172.27 | 4,155,320,000 |
May 22, 2023 | 15,324.32 | 15,387.76 | 15,271.22 | 15,318.85 | 15,318.85 | 3,728,520,000 |
May 19, 2023 | 15,345.43 | 15,421.80 | 15,283.70 | 15,324.32 | 15,324.32 | 4,041,900,000 |
May 18, 2023 | 15,313.92 | 15,361.74 | 15,214.00 | 15,345.43 | 15,345.43 | 3,980,500,000 |
May 17, 2023 | 15,129.25 | 15,338.47 | 15,129.25 | 15,313.92 | 15,313.92 | 4,039,080,000 |
May 16, 2023 | 15,322.56 | 15,322.56 | 15,128.62 | 15,129.25 | 15,129.25 | 3,654,200,000 |
May 15, 2023 | 15,246.36 | 15,343.64 | 15,228.80 | 15,322.56 | 15,322.56 | 3,562,170,000 |
May 12, 2023 | 15,263.07 | 15,319.64 | 15,167.78 | 15,246.36 | 15,246.36 | 3,533,740,000 |
May 11, 2023 | 15,349.17 | 15,349.17 | 15,176.64 | 15,263.07 | 15,263.07 | 3,752,900,000 |
May 10, 2023 | 15,352.81 | 15,441.99 | 15,228.42 | 15,349.17 | 15,349.17 | 4,057,160,000 |
May 9, 2023 | 15,391.27 | 15,393.16 | 15,297.09 | 15,352.81 | 15,352.81 | 3,810,140,000 |
May 8, 2023 | 15,380.87 | 15,448.71 | 15,353.68 | 15,391.27 | 15,391.27 | 3,641,640,000 |
May 5, 2023 | 15,117.67 | 15,419.57 | 15,117.67 | 15,380.87 | 15,380.87 | 4,186,270,000 |
May 4, 2023 | 15,233.85 | 15,233.85 | 15,055.43 | 15,117.67 | 15,117.67 | 4,920,090,000 |
May 3, 2023 | 15,314.57 | 15,421.47 | 15,227.66 | 15,233.85 | 15,233.85 | 4,246,510,000 |
May 2, 2023 | 15,535.89 | 15,535.89 | 15,189.25 | 15,314.89 | 15,314.89 | 4,486,130,000 |
May 1, 2023 | 15,545.88 | 15,622.56 | 15,525.90 | 15,535.89 | 15,535.89 | 3,321,370,000 |
Apr 28, 2023 | 15,431.64 | 15,560.01 | 15,371.45 | 15,545.88 | 15,545.88 | 4,087,800,000 |
Apr 27, 2023 | 15,228.58 | 15,443.06 | 15,228.58 | 15,431.64 | 15,431.64 | 3,750,550,000 |
Related Tickers
^GSPC S&P 500
5,099.96
+1.02%
^DJI Dow Jones Industrial Average
38,239.66
+0.40%
^IXIC NASDAQ Composite
15,927.90
+2.03%
^XAX NYSE AMEX COMPOSITE INDEX
4,907.72
-0.30%
^BUK100P Cboe UK 100
813.49
+0.87%
^RUT Russell 2000
2,002.00
+1.05%
^VIX CBOE Volatility Index
15.03
-2.21%
^FTSE FTSE 100
8,139.83
+0.75%
^GDAXI DAX PERFORMANCE-INDEX
18,161.01
+1.36%
^FCHI CAC 40
8,088.24
+0.89%
^STOXX50E ESTX 50 PR.EUR
5,006.85
+1.37%
^N100 Euronext 100 Index
1,519.43
+0.96%
^BFX BEL 20
3,874.87
+0.44%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,934.76
+0.81%
^HSI HANG SENG INDEX
17,651.15
+2.12%
000001.SS SSE Composite Index
3,088.64
+1.17%
399001.SZ Shenzhen Index
9,463.91
+2.15%
^STI STI Index
3,280.10
-0.23%
^AXJO S&P/ASX 200
7,575.90
-1.39%
^AORD ALL ORDINARIES
7,837.40
-1.26%
^BSESN S&P BSE SENSEX
73,730.16
-0.82%
^JKSE IDX COMPOSITE
7,036.08
-1.67%
^KLSE FTSE Bursa Malaysia KLCI
1,575.16
+0.38%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,805.09
-1.18%
^KS11 KOSPI Composite Index
2,656.33
+1.05%
^TWII TSEC weighted index
20,120.51
+1.32%
^GSPTSE S&P/TSX Composite index
21,969.24
+0.38%
^BVSP IBOVESPA
126,526.27
+1.51%
^MXX IPC MEXICO
57,833.85
+1.31%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,948.36
-0.71%
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%