^NY - NYSE US 100 INDEX

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201910,662.3710,677.4510,655.1510,666.7110,666.71-
Apr 23, 201910,618.3110,703.6710,608.9110,685.6710,685.67-
Apr 22, 201910,589.6210,620.5510,578.1610,615.2110,615.21-
Apr 18, 201910,605.9510,626.5110,562.3510,608.9910,608.99-
Apr 17, 201910,661.0210,666.2210,574.9710,592.3310,592.33-
Apr 16, 201910,682.6110,705.6410,627.5510,647.2110,647.21-
Apr 15, 201910,672.7910,672.7910,632.3210,659.6310,659.63-
Apr 12, 201910,664.1510,696.6510,637.7910,665.8310,665.83-
Apr 11, 201910,595.6510,624.9510,571.3810,598.2410,598.24-
Apr 10, 201910,601.0510,612.5910,577.2010,595.6510,595.65-
Apr 09, 201910,622.2810,622.2810,564.4610,585.6810,585.68-
Apr 08, 201910,655.5210,658.3910,613.6610,658.3910,658.39-
Apr 05, 201910,637.3610,657.3110,624.4310,655.5210,655.52-
Apr 04, 201910,583.3910,619.6710,573.4710,615.2410,615.24-
Apr 03, 201910,587.9510,630.4510,551.8510,580.8710,580.87-
Apr 02, 201910,609.8810,616.7510,566.0010,587.9510,587.95-
Apr 01, 201910,553.3610,622.6210,553.3610,611.5110,611.51-
Mar 29, 201910,474.8110,499.8710,432.3510,494.0910,494.09-
Mar 28, 201910,410.1810,434.3910,364.7610,425.6710,425.67-
Mar 27, 201910,435.1410,460.4610,331.5910,388.7410,388.74-
Mar 26, 201910,347.1410,465.6110,347.1410,438.3510,438.35-
Mar 25, 201910,345.9110,395.5910,303.6910,347.1510,347.15-
Mar 22, 201910,489.2310,501.8410,348.7310,358.0210,358.02-
Mar 21, 201910,437.9610,564.4610,434.1110,541.2010,541.20-
Mar 20, 201910,538.8310,551.6710,458.8410,473.1910,473.19-
Mar 19, 201910,584.8210,626.2710,515.0210,546.4210,546.42-
Mar 18, 201910,514.8610,563.5010,514.8610,556.1810,556.18-
Mar 15, 201910,487.6210,543.7210,467.8110,517.0310,517.03-
Mar 14, 201910,481.4110,510.2810,458.1710,483.9510,483.95-
Mar 13, 201910,433.4710,515.6610,433.4710,484.0410,484.04-
Mar 12, 201910,411.9010,451.6010,398.5210,408.9110,408.91-
Mar 11, 201910,287.7910,405.9510,287.7910,401.6310,401.63-
Mar 08, 201910,255.2910,294.0410,218.2410,290.5110,290.51-
Mar 07, 201910,364.5510,367.3710,275.5410,315.7310,315.73-
Mar 06, 201910,438.2110,442.7310,366.9210,379.7010,379.70-
Mar 05, 201910,462.8010,467.9610,422.1710,444.5710,444.57-
Mar 04, 201910,563.9910,572.6910,372.7910,457.5610,457.56-
Mar 01, 201910,508.3610,552.1210,476.6010,527.3210,527.32-
Feb 28, 201910,484.6710,501.8610,454.3010,459.4410,459.44-
Feb 27, 201910,487.3210,500.1910,442.1410,485.2410,485.24-
Feb 26, 201910,487.9310,525.5610,461.8410,490.2210,490.22-
Feb 25, 201910,544.0810,567.5410,500.7110,503.5010,503.50-
Feb 22, 201910,465.3910,500.0710,452.2110,495.3510,495.35-
Feb 21, 201910,463.7510,468.4710,405.5710,442.7810,442.78-
Feb 20, 201910,446.8810,491.8010,431.9110,482.2410,482.24-
Feb 19, 201910,419.5210,481.0410,410.3510,453.6310,453.63-
Feb 15, 201910,331.1410,442.9010,331.1410,442.8310,442.83-
Feb 14, 201910,293.4210,334.8610,238.7210,286.2610,286.26-
Feb 13, 201910,322.1310,369.3010,316.0710,341.3610,341.36-
Feb 12, 201910,229.1710,318.1110,229.1710,302.4410,302.44-
Feb 11, 201910,184.7210,197.3810,149.3010,170.9210,170.92-
Feb 08, 201910,131.2810,164.3210,069.9310,164.2510,164.25-
Feb 07, 201910,213.4610,213.4610,093.0610,166.3910,166.39-
Feb 06, 201910,248.4710,268.8510,233.3410,255.1710,255.17-
Feb 05, 201910,263.8510,272.2210,224.3210,265.5110,265.51-
Feb 04, 201910,200.7710,243.9910,147.3710,243.9710,243.97-
Feb 01, 201910,193.2410,236.2210,169.7110,207.7110,207.71-
Jan 31, 201910,101.6610,188.9010,068.9310,166.5310,166.53-
Jan 30, 201910,027.4710,149.4310,012.3810,109.3310,109.33-
Jan 29, 20199,972.1910,017.949,964.989,999.739,999.73-
Jan 28, 20199,989.959,989.959,903.949,974.959,974.95-
Jan 25, 201910,040.5510,089.5110,018.6610,040.4510,040.45-
Jan 24, 20199,993.2710,013.499,927.839,983.419,983.41-
Jan 23, 201910,013.0510,047.309,917.1310,008.6310,008.63-
Jan 22, 201910,028.4610,030.709,916.009,975.049,975.04-
Jan 18, 201910,005.3410,103.979,996.1810,086.3610,086.36-
Jan 17, 20199,852.109,976.959,838.799,946.659,946.65-
Jan 16, 20199,865.059,916.099,862.079,876.289,876.28-
Jan 15, 20199,767.669,854.069,758.849,840.189,840.18-
Jan 14, 20199,768.609,800.119,727.489,782.559,782.55-
Jan 11, 20199,760.449,810.769,726.609,810.689,810.68-
Jan 10, 20199,719.529,797.339,678.019,792.639,792.63-
Jan 09, 20199,760.179,793.559,712.359,758.009,758.00-
Jan 08, 20199,730.319,771.779,671.509,745.639,745.63-
Jan 07, 20199,625.309,731.429,577.249,660.359,660.35-
Jan 04, 20199,457.869,639.689,453.519,614.979,614.97-
Jan 03, 20199,512.639,512.639,327.959,336.179,336.17-
Jan 02, 20199,413.539,567.269,399.769,542.989,542.98-
Dec 31, 20189,504.189,536.859,445.029,534.649,534.64-
Dec 28, 20189,505.899,563.919,410.389,444.759,444.75-
Dec 27, 20189,238.839,454.379,114.399,454.379,454.37-
Dec 26, 20188,988.929,348.568,908.489,348.269,348.26-
Dec 24, 20189,138.049,161.358,946.168,946.168,946.16-
Dec 21, 20189,317.219,501.569,181.009,203.519,203.51-
Dec 20, 20189,437.939,488.669,268.009,347.549,347.54-
Dec 19, 20189,614.079,761.529,431.939,493.139,493.13-
Dec 18, 20189,707.239,740.389,550.579,604.469,604.46-
Dec 17, 20189,778.879,822.759,589.899,641.199,641.19-
Dec 14, 20189,935.869,956.499,806.159,832.289,832.28-
Dec 13, 201810,029.0710,059.249,958.1810,006.6410,006.64-
Dec 12, 201810,038.8010,114.849,992.829,993.679,993.67-
Dec 11, 201810,087.2510,116.499,900.479,955.089,955.08-
Dec 10, 20189,988.5710,008.579,768.809,976.469,976.46-
Dec 07, 201810,188.6510,262.049,957.199,999.449,999.44-
Dec 06, 201810,098.3010,193.209,930.6410,193.0410,193.04-
Dec 04, 201810,552.7610,558.5810,247.1710,251.8510,251.85-
Dec 03, 201810,606.8110,618.8810,510.9510,570.5910,570.59-
Nov 30, 201810,387.3210,498.9610,375.1910,493.9310,493.93-
Nov 29, 201810,385.4610,447.0910,346.2310,390.9410,390.94-
Nov 28, 201810,234.1910,409.7910,211.5610,409.0510,409.05-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...