Dow Up1.31% Nasdaq Up2.40%

More On ^NYA

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


NYSE COMPOSITE (DJ) (^NYA)

-NYSE
10,500.78 Up 173.44(1.68%) Oct 21
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Oct 21, 201410,370.7010,509.9910,370.7010,500.783,987,090,00010,500.78
Oct 20, 201410,227.2210,330.0810,227.2210,327.343,331,210,00010,327.34
Oct 17, 201410,212.9010,305.0310,201.7510,250.544,482,120,00010,250.54
Oct 16, 201410,004.8310,194.719,939.4010,123.735,073,150,00010,123.73
Oct 15, 201410,083.9110,139.219,886.0810,109.696,090,800,00010,109.69
Oct 14, 201410,193.9810,295.6110,153.2110,185.914,812,010,00010,185.91
Oct 13, 201410,317.5410,362.0710,163.8210,166.74010,166.74
Oct 10, 201410,397.3710,442.2010,292.6010,293.14010,293.14
Oct 9, 201410,614.9710,617.6610,405.2810,409.384,324,020,00010,409.38
Oct 8, 201410,485.7910,648.9810,421.6310,645.674,441,890,00010,645.67
Oct 7, 201410,605.3310,608.9410,483.4310,484.553,687,870,00010,484.55
Oct 6, 201410,671.6910,704.9010,611.2310,647.513,358,220,00010,647.51
Oct 3, 201410,579.4910,649.1110,575.4110,635.493,560,970,00010,635.49
Oct 2, 201410,557.3310,585.5210,441.1510,555.714,012,510,00010,555.71
Oct 1, 201410,688.6510,688.6510,546.9210,571.554,188,590,00010,571.55
Sep 30, 201410,745.0210,775.3010,685.0010,702.933,951,100,00010,702.93
Sep 29, 201410,727.7610,766.1310,687.9310,749.053,094,440,00010,749.05
Sep 26, 201410,732.3010,819.7610,720.3910,798.882,929,440,00010,798.88
Sep 25, 201410,863.6010,863.6010,719.5810,722.213,273,050,00010,722.21
Sep 24, 201410,818.7610,897.5710,792.4910,885.603,313,850,00010,885.60
Sep 23, 201410,861.2210,889.5310,815.4210,815.423,279,350,00010,815.42
Sep 22, 201410,978.6010,978.6010,880.4110,892.643,349,670,00010,892.64
Sep 19, 201411,046.3911,060.6010,975.3510,989.574,880,220,00010,989.57
Sep 18, 201410,998.3611,031.1310,998.3611,024.063,235,340,00011,024.06
Sep 17, 201410,993.2411,027.6710,942.9010,973.743,209,430,00010,973.74
Sep 16, 201410,890.4611,001.2110,883.6910,980.143,160,310,00010,980.14
Sep 15, 201410,909.8510,925.9310,881.0510,909.312,776,530,00010,909.31
Sep 12, 201410,965.3210,965.3210,883.6610,911.393,206,570,00010,911.39
Sep 11, 201410,933.3710,977.8010,917.7810,975.992,941,690,00010,975.99
Sep 10, 201410,946.7010,974.9810,909.6510,972.212,912,440,00010,972.21
Sep 9, 201410,994.1510,994.1510,923.0010,945.612,882,830,00010,945.61
Sep 8, 201411,059.2511,059.2510,981.4911,007.392,789,090,00011,007.39
Sep 5, 201411,019.8611,073.4210,987.3811,073.412,818,300,00011,073.41
Sep 4, 201411,070.2011,108.3911,003.8111,030.403,072,410,00011,030.40
Sep 3, 201411,081.7611,095.7211,050.7911,063.552,809,980,00011,063.55
Sep 2, 201411,050.5711,055.0211,000.5111,038.122,819,980,00011,038.12
Aug 29, 201411,023.8011,046.7910,997.4111,046.292,259,130,00011,046.29
Aug 28, 201410,999.7411,017.6610,977.0611,009.702,282,400,00011,009.70
Aug 27, 201411,042.1211,045.6411,018.3711,037.892,344,350,00011,037.89
Aug 26, 201411,016.4311,054.1911,016.4311,025.372,451,950,00011,025.37
Aug 25, 201410,976.7411,024.3810,976.7411,005.362,233,880,00011,005.36
Aug 22, 201410,973.0510,976.2710,923.3610,947.332,301,860,00010,947.33
Aug 21, 201410,958.1110,994.8410,953.4910,982.832,638,920,00010,982.83
Aug 20, 201410,909.3310,957.9210,898.4210,949.482,579,380,00010,949.48
Aug 19, 201410,901.0010,934.0710,895.7510,929.662,656,430,00010,929.66
Aug 18, 201410,824.2610,886.5410,824.2610,886.512,638,160,00010,886.51
Aug 15, 201410,833.4910,848.4010,724.0710,796.043,023,380,00010,796.04
Aug 14, 201410,756.3010,802.6710,756.3010,802.632,609,460,00010,802.63
Aug 13, 201410,731.9110,768.4810,717.4910,756.182,718,020,00010,756.18
Aug 12, 201410,709.0610,736.0210,681.5610,705.782,611,700,00010,705.78
Aug 11, 201410,716.1810,763.3310,716.1810,722.792,784,890,00010,722.79
Aug 8, 201410,591.0710,693.5610,572.9510,691.102,902,280,00010,691.10
Aug 7, 201410,677.0110,694.5610,557.6110,583.793,230,520,00010,583.79
Aug 6, 201410,606.0710,686.4010,601.9910,653.423,539,150,00010,653.42
Aug 5, 201410,728.9210,736.0810,623.6810,657.323,462,520,00010,657.32
Aug 4, 201410,692.1710,780.4510,669.4210,766.683,072,920,00010,766.68
Aug 1, 201410,699.8110,756.0610,642.8810,692.173,789,660,00010,692.17
Jul 31, 201410,866.3110,866.3110,726.3810,726.434,193,000,00010,726.43
Jul 30, 201410,957.9810,974.1810,887.0910,929.793,448,250,00010,929.79
Jul 29, 201411,005.3011,014.8310,936.6810,936.703,183,300,00010,936.70
Jul 28, 201410,984.3610,997.9910,933.2110,987.242,803,320,00010,987.24
Jul 25, 201411,038.5611,038.5610,969.9410,985.812,638,960,00010,985.81
Jul 24, 201411,038.8911,058.9611,027.4711,038.563,203,530,00011,038.56
Jul 23, 201411,027.3811,035.1511,006.5211,023.902,869,720,00011,023.90
Jul 22, 201410,988.8511,033.0710,988.8511,016.242,890,480,00011,016.24
Jul 21, 201410,951.1810,966.9810,912.5110,957.672,611,160,00010,957.67
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.