^NY - NYSE US 100 INDEX

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201910,784.4510,784.7410,714.9310,718.8010,718.80-
Jun 24, 201910,819.7010,830.9210,787.1810,792.7010,792.70-
Jun 21, 201910,828.1510,868.1610,807.7610,819.7010,819.70-
Jun 20, 201910,721.6010,845.6910,721.6010,827.0710,827.07-
Jun 19, 201910,709.2610,746.1310,700.0710,721.6010,721.60-
Jun 18, 201910,653.2610,729.2310,653.2610,700.0510,700.05-
Jun 17, 201910,637.5310,644.5710,610.2110,619.8910,619.89-
Jun 14, 201910,635.3210,661.8310,609.0310,634.6210,634.62-
Jun 13, 201910,624.9510,644.6910,594.0810,631.6710,631.67-
Jun 12, 201910,604.3410,625.4010,579.5710,601.7310,601.73-
Jun 11, 201910,666.7610,691.8410,587.9910,606.6610,606.66-
Jun 10, 201910,652.3610,671.1010,613.9710,619.1310,619.13-
Jun 07, 201910,565.0610,647.3810,565.0610,604.6610,604.66-
Jun 06, 201910,486.2710,575.6910,475.2710,536.3710,536.37-
Jun 05, 201910,440.4210,480.7410,401.7110,476.3610,476.36-
Jun 04, 201910,205.4610,406.0810,205.4610,399.4310,399.43-
Jun 03, 201910,155.0610,236.8610,139.6910,205.4610,205.46-
May 31, 201910,188.5710,209.5310,139.0510,145.0510,145.05-
May 30, 201910,282.4410,317.0110,239.7510,277.2710,277.27-
May 29, 201910,278.9010,289.3310,198.6510,271.4310,271.43-
May 28, 201910,459.5910,493.6010,328.6010,331.2310,331.23-
May 24, 201910,464.1910,482.7310,412.1410,451.1410,451.14-
May 23, 201910,457.9210,457.9210,358.2210,423.3010,423.30-
May 22, 201910,516.0610,545.6410,504.1510,526.9410,526.94-
May 21, 201910,513.1010,560.0710,513.1010,547.5010,547.50-
May 20, 201910,460.8910,512.5910,441.7610,476.7410,476.74-
May 17, 201910,440.8710,547.4310,437.5210,477.6510,477.65-
May 16, 201910,460.2710,575.3010,460.2710,520.6210,520.62-
May 15, 201910,363.1010,464.0710,334.9810,433.2610,433.26-
May 14, 201910,366.9210,484.4410,363.1710,413.7310,413.73-
May 13, 201910,401.8910,404.0110,301.1810,343.1610,343.16-
May 10, 201910,465.3610,571.9410,343.5410,543.3710,543.37-
May 09, 201910,440.5210,507.9110,374.0010,492.2310,492.23-
May 08, 201910,516.1310,575.7310,492.9810,518.4810,518.48-
May 07, 201910,620.8610,620.8610,454.2710,525.2910,525.29-
May 06, 201910,726.4110,726.4110,579.2710,694.1810,694.18-
May 03, 201910,692.6310,739.8910,685.2610,726.4110,726.41-
May 02, 201910,671.3310,691.2810,598.4910,659.1810,659.18-
May 01, 201910,772.5310,776.3710,676.5010,677.7110,677.71-
Apr 30, 201910,746.5110,783.0310,697.8810,775.8010,775.80-
Apr 29, 201910,706.4410,749.3210,705.2910,717.4510,717.45-
Apr 26, 201910,642.7610,701.9010,636.3110,701.9010,701.90-
Apr 25, 201910,607.7010,655.2610,566.3910,630.7810,630.78-
Apr 24, 201910,685.6710,685.6710,643.5310,653.8910,653.89-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...