U.S. Markets closed

Wilshire 5000 Total Market Inde (^W5000)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25,107.1055+1.88 (+0.01%)
At close: 4:00PM EDT
DateOpenHighLowCloseAdj Close*Volume
May 26, 201725,092.4225,114.1725,070.0725,107.1125,107.11-
May 25, 201725,069.6225,147.9625,053.1925,105.2225,105.22-
May 24, 201724,977.7725,023.5324,945.3825,009.9225,009.92-
May 23, 201724,936.0324,974.5524,888.5924,948.1124,948.11-
May 22, 201724,849.9424,936.9924,842.2924,919.2024,919.20-
May 19, 201724,647.9224,844.7224,647.9224,762.3524,762.35-
May 18, 201724,459.4124,683.4124,445.5124,589.1924,589.19-
May 17, 201724,750.4224,790.2424,488.3224,498.2224,498.22-
May 16, 201725,015.1325,015.1324,906.4324,965.4924,965.49-
May 15, 201724,899.4625,011.2924,899.4624,981.5224,981.52-
May 12, 201724,878.0424,878.0424,817.9324,855.8924,855.89-
May 11, 201724,918.0324,924.8924,767.5124,905.7224,905.72-
May 10, 201724,924.9924,982.0524,897.7224,977.5624,977.56-
May 09, 201724,980.3625,000.8824,884.4324,932.9024,932.90-
May 08, 201724,975.7824,993.7724,893.8924,954.7924,954.79-
May 05, 201724,901.7724,975.8724,854.5724,975.8724,975.87-
May 04, 201724,882.3424,891.5824,751.6124,853.7824,853.78-
May 03, 201724,872.5024,887.3524,792.7824,864.2624,864.26-
May 02, 201724,987.6025,001.3524,908.1524,953.9724,953.97-
May 01, 201724,921.7424,988.6224,869.9724,929.7624,929.76-
Apr 28, 201724,993.3524,993.3524,867.0224,878.4824,878.48-
Apr 27, 201724,968.4324,988.2324,889.8624,955.8024,955.80-
Apr 26, 201724,939.2125,052.1324,932.7024,949.2124,949.21-
Apr 25, 201724,867.6024,980.7124,859.2724,943.4024,943.40-
Apr 24, 201724,774.8624,811.0124,730.2424,782.3324,782.33-
Apr 21, 201724,577.6624,589.3024,475.6824,519.9524,519.95-
Apr 20, 201724,459.2224,633.9624,432.1024,590.2924,590.29-
Apr 19, 201724,482.5324,537.2124,370.0424,397.2424,397.24-
Apr 18, 201724,392.5124,465.7224,328.6924,421.7224,421.72-
Apr 17, 201722,555.9524,472.4022,555.9524,472.4024,472.40-
Apr 13, 201724,395.3124,466.5024,262.5924,262.5924,262.59-
Apr 12, 201724,536.8024,536.8024,397.6224,425.4924,425.49-
Apr 11, 201724,519.5724,559.6924,379.3524,559.6924,559.69-
Apr 10, 201724,555.4124,659.6824,499.6524,560.5924,560.59-
Apr 07, 201724,523.1824,612.5924,477.4424,535.2324,535.23-
Apr 06, 201724,481.9824,602.6824,435.1124,549.4924,549.49-
Apr 05, 201724,653.6924,767.7524,457.8424,476.0624,476.06-
Apr 04, 201724,523.2824,583.2824,497.9924,577.8924,577.89-
Apr 03, 201724,648.3924,667.5024,427.4824,562.4924,562.49-
Mar 31, 201724,615.0224,697.4024,601.9924,624.7224,624.72-
Mar 30, 201724,572.4624,671.6424,558.5124,657.1924,657.19-
Mar 29, 201724,504.9424,589.4324,463.4924,567.9924,567.99-
Mar 28, 201724,326.1124,574.6124,313.1324,531.0324,531.03-
Mar 27, 201724,193.1924,385.7924,131.4024,353.2024,353.20-
Mar 24, 201724,427.6124,497.8624,289.0624,377.2924,377.29-
Mar 23, 201724,358.0924,516.8324,331.6124,383.0924,383.09-
Mar 22, 201724,329.1924,411.1524,257.6424,382.4524,382.45-
Mar 21, 201724,847.4224,868.8824,412.8324,429.9724,429.97-
Mar 20, 201724,746.4724,746.4724,541.2124,583.8824,583.88-
Mar 17, 201724,796.6924,827.3724,743.1724,761.6424,761.64-
Mar 16, 201724,833.2924,843.5024,739.4624,778.3924,778.39-
Mar 15, 201724,628.4424,844.2824,616.1424,790.8824,790.88-
Mar 14, 201724,582.9324,582.9324,479.8824,564.7824,564.78-
Mar 13, 201724,632.6324,660.2624,600.5724,650.1824,650.18-
Mar 10, 201724,552.5224,685.3124,534.5524,642.2824,642.28-
Mar 09, 201724,562.4624,626.3224,451.7224,559.4724,559.47-
Mar 08, 201724,656.3024,692.1324,547.1224,563.5224,563.52-
Mar 07, 201724,682.6624,724.8124,615.1624,638.0024,638.00-
Mar 06, 201724,718.5424,761.6324,649.9824,727.5724,727.57-
Mar 03, 201724,795.5824,831.0424,737.7124,819.0124,819.01-
Mar 02, 201724,932.5024,932.5024,779.0124,790.1324,790.13-
Mar 01, 201724,818.5725,008.9724,818.5724,960.7824,960.78-
Feb 28, 201724,654.3524,670.3424,571.2924,609.7924,609.79-
Feb 27, 201724,657.2024,749.2024,628.4324,734.8324,734.83-
Feb 24, 201724,567.6424,689.9324,538.7724,689.9324,689.93-
Feb 23, 201724,733.3324,736.3124,572.7824,659.1724,659.17-
Feb 22, 201724,672.3024,716.4324,650.6724,681.3124,681.31-
Feb 21, 201724,573.6924,735.8324,573.6924,720.2924,720.29-
Feb 17, 201724,467.4124,571.5624,450.4124,571.5624,571.56-
Feb 16, 201724,568.5424,596.6724,451.7224,535.4324,535.43-
Feb 15, 201724,423.4324,588.9524,418.3124,565.5324,565.53-
Feb 14, 201724,329.0924,460.8424,305.2424,458.9324,458.93-
Feb 13, 201724,310.4224,400.3624,310.4224,362.3324,362.33-
Feb 10, 201724,209.3724,280.5724,188.9724,248.9124,248.91-
Feb 09, 201724,016.4424,187.0624,016.4424,156.2124,156.21-
Feb 08, 201723,931.2124,005.9423,879.8423,994.0423,994.04-
Feb 07, 201724,020.2524,053.3023,940.6223,972.4723,972.47-
Feb 06, 201724,011.8224,041.0323,949.8923,989.4923,989.49-
Feb 03, 201723,965.2624,063.5123,945.6424,052.7924,052.79-
Feb 02, 201723,833.6323,892.7123,766.0423,851.0823,851.08-
Feb 01, 201723,927.7923,972.2023,780.8723,849.4323,849.43-
Jan 31, 201723,776.1423,853.8823,714.6723,847.2123,847.21-
Jan 30, 201723,927.2023,927.2023,721.1323,858.8223,858.82-
Jan 27, 201724,066.9724,068.0623,979.7224,009.0924,009.09-
Jan 26, 201724,087.8224,105.5024,024.1624,052.5424,052.54-
Jan 25, 201723,978.2524,081.6023,978.2524,070.2824,070.28-
Jan 24, 201723,729.1823,918.4723,721.3323,879.2923,879.29-
Jan 23, 201723,700.1623,758.6323,602.8123,693.0023,693.00-
Jan 20, 201723,725.8323,799.3823,684.0423,743.6823,743.68-
Jan 19, 201723,773.4523,792.6123,608.6023,663.7223,663.72-
Jan 18, 201723,715.3423,755.6023,655.0923,753.6523,753.65-
Jan 17, 201723,745.8423,780.1023,663.6423,711.3423,711.34-
Jan 13, 201723,773.6023,851.0623,773.6023,807.9823,807.98-
Jan 12, 201723,759.6823,759.6823,564.4123,738.8823,738.88-
Jan 11, 201723,744.8923,808.9723,667.6723,808.2823,808.28-
Jan 10, 201723,728.2123,834.9323,694.6123,743.5123,743.51-
Jan 09, 201723,807.2423,807.2423,715.9223,723.3423,723.34-
Jan 06, 201723,769.9023,875.4523,704.0823,816.5623,816.56-
Jan 05, 201723,758.2723,794.0623,655.7823,748.6323,748.63-
Jan 04, 201723,657.9323,820.4223,657.9323,800.9223,800.92-
*Close price adjusted for dividends and splits.
Loading more data...