^NY - NYSE US 100 INDEX

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 20179,928.219,934.499,913.789,931.429,931.42-
Oct 16, 20179,913.329,930.579,906.459,923.359,923.35-
Oct 13, 20179,914.719,928.579,903.499,906.169,906.16-
Oct 12, 20179,935.969,935.969,902.609,913.679,913.67-
Oct 11, 20179,933.049,947.859,925.489,947.859,947.85-
Oct 10, 20179,919.189,939.729,911.359,932.889,932.88-
Oct 09, 20179,928.379,932.309,887.819,901.159,901.15-
Oct 06, 20179,925.579,929.729,898.729,922.749,922.74-
Oct 05, 20179,897.609,944.669,888.629,940.079,940.07-
Oct 04, 20179,886.629,910.059,882.099,896.699,896.69-
Oct 03, 20179,867.749,892.159,865.089,889.679,889.67-
Oct 02, 20179,807.209,862.879,807.169,862.029,862.02-
Sep 29, 20179,789.949,807.489,771.379,807.209,807.20-
Sep 28, 20179,761.499,797.509,761.499,789.949,789.94-
Sep 27, 20179,772.569,779.209,735.989,765.759,765.75-
Sep 26, 20179,767.259,779.149,746.679,749.029,749.02-
Sep 25, 20179,763.609,782.319,738.209,765.039,765.03-
Sep 22, 20179,749.069,766.849,743.499,761.129,761.12-
Sep 21, 20179,761.359,772.759,743.409,753.879,753.87-
Sep 20, 20179,750.579,773.609,735.569,767.589,767.58-
Sep 19, 20179,728.139,753.729,728.139,745.779,745.77-
Sep 18, 20179,699.249,729.939,695.219,724.589,724.58-
Sep 15, 20179,684.189,690.879,667.579,690.839,690.83-
Sep 14, 20179,659.719,686.319,657.159,681.559,681.55-
Sep 13, 20179,644.979,664.809,640.299,664.809,664.80-
Sep 12, 20179,620.399,651.169,620.399,649.549,649.54-
Sep 11, 20179,548.999,605.189,548.999,603.969,603.96-
Sep 08, 20179,492.119,518.959,479.059,504.239,504.23-
Sep 07, 20179,517.659,525.329,482.759,499.909,499.90-
Sep 06, 20179,504.189,522.689,498.939,507.979,507.97-
Sep 05, 20179,513.689,516.329,443.679,475.269,475.26-
Sep 01, 20179,522.789,559.429,522.789,538.829,538.82-
Aug 31, 20179,494.369,529.729,491.889,514.039,514.03-
Aug 30, 20179,464.969,491.559,456.199,479.119,479.11-
Aug 29, 20179,413.149,479.709,411.619,469.489,469.48-
Aug 28, 20179,484.129,491.349,445.089,466.199,466.19-
Aug 25, 20179,459.499,501.279,459.499,466.369,466.36-
Aug 24, 20179,465.859,474.569,438.299,442.429,442.42-
Aug 23, 20179,466.319,478.619,452.279,456.719,456.71-
Aug 22, 20179,433.689,500.309,433.689,491.319,491.31-
Aug 21, 20179,395.369,425.419,377.849,418.379,418.37-
Aug 18, 20179,412.399,451.769,383.529,398.179,398.17-
Aug 17, 20179,528.049,537.999,423.239,423.239,423.23-
Aug 16, 20179,558.229,575.089,537.979,549.979,549.97-
Aug 15, 20179,560.569,564.919,535.029,543.269,543.26-
Aug 14, 20179,516.079,557.029,516.079,545.369,545.36-
Aug 11, 20179,488.149,505.469,463.249,469.109,469.10-
Aug 10, 20179,557.219,557.219,480.249,481.729,481.72-
Aug 09, 20179,554.979,585.579,548.759,584.469,584.46-
Aug 08, 20179,606.389,633.939,568.599,582.299,582.29-
Aug 07, 20179,604.109,606.449,591.309,606.389,606.38-
Aug 04, 20179,605.799,618.049,594.769,607.259,607.25-
Aug 03, 20179,580.629,596.419,573.429,585.229,585.22-
Aug 02, 20179,576.309,588.969,562.579,588.969,588.96-
Aug 01, 20179,594.829,601.149,576.459,590.839,590.83-
Jul 31, 20179,566.139,588.759,563.049,566.169,566.16-
Jul 28, 20179,563.999,571.719,518.419,552.789,552.78-
Jul 27, 20179,552.369,570.299,529.229,569.709,569.70-
Jul 26, 20179,553.019,556.609,531.499,542.749,542.74-
Jul 25, 20179,556.439,561.359,529.569,537.369,537.36-
Jul 24, 20179,517.479,519.839,491.399,491.399,491.39-
Jul 21, 20179,540.339,540.339,498.939,524.739,524.73-
Jul 20, 20179,545.659,557.769,528.129,540.339,540.33-
Jul 19, 20179,509.099,539.859,508.229,539.849,539.84-
Jul 18, 20179,492.489,500.659,468.059,498.599,498.59-
Jul 17, 20179,522.939,528.399,504.759,509.019,509.01-
Jul 14, 20179,479.789,546.349,473.729,528.319,528.31-
Jul 13, 20179,494.689,504.129,476.649,498.509,498.50-
Jul 12, 20179,471.279,510.229,471.279,491.939,491.93-
Jul 11, 20179,464.879,466.589,406.559,447.399,447.39-
Jul 10, 20179,476.889,488.939,464.649,466.889,466.88-
Jul 07, 20179,455.839,485.279,445.619,481.749,481.74-
Jul 06, 20179,504.279,512.329,440.779,445.379,445.37-
Jul 05, 20179,549.639,552.679,507.019,531.979,531.97-
Jul 03, 20179,507.749,582.979,507.749,542.899,542.89-
Jun 30, 20179,490.929,510.549,466.349,475.249,475.24-
Jun 29, 20179,535.229,535.379,421.119,458.349,458.34-
Jun 28, 20179,486.099,517.109,486.099,501.869,501.86-
Jun 27, 20179,474.409,495.569,438.549,438.549,438.54-
Jun 26, 20179,473.069,501.009,464.479,473.529,473.52-
Jun 23, 20179,465.599,480.199,441.989,458.599,458.59-
Jun 22, 20179,468.199,495.959,460.309,460.309,460.30-
Jun 21, 20179,506.479,510.259,452.129,460.909,460.90-
Jun 20, 20179,532.759,537.879,504.779,505.169,505.16-
Jun 19, 20179,522.219,553.919,520.499,553.919,553.91-
Jun 16, 20179,483.879,502.509,458.749,502.509,502.50-
Jun 15, 20179,452.849,482.769,446.489,480.009,480.00-
Jun 14, 20179,474.509,497.269,451.139,490.389,490.38-
Jun 13, 20179,470.839,485.529,459.449,477.559,477.55-
Jun 12, 20179,464.449,487.019,435.929,459.189,459.18-
Jun 09, 20179,358.219,446.739,358.219,444.769,444.76-
Jun 08, 20179,354.679,394.199,344.829,358.219,358.21-
Jun 07, 20179,354.779,368.699,334.499,361.359,361.35-
Jun 06, 20179,339.889,366.599,329.329,348.699,348.69-
Jun 05, 20179,367.069,380.529,356.149,365.119,365.11-
Jun 02, 20179,359.969,383.149,351.289,375.979,375.97-
Jun 01, 20179,312.079,371.299,299.449,371.299,371.29-
May 31, 20179,310.699,310.699,275.989,299.639,299.63-
May 30, 20179,306.479,316.789,294.389,306.789,306.78-
May 26, 20179,319.109,332.869,315.829,328.589,328.58-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...