^NYA - NYSE COMPOSITE (DJ)

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 201812,735.1112,740.2712,700.5312,717.4212,717.42-
May 17, 201812,741.5412,787.1212,714.1112,747.8312,747.833,475,400,000
May 16, 201812,710.6312,764.5512,706.7412,743.8012,743.803,202,670,000
May 15, 201812,711.8812,727.2912,668.7512,704.6312,704.633,290,680,000
May 14, 201812,791.8912,821.5412,755.4612,772.0312,772.032,972,660,000
May 11, 201812,748.9112,788.7512,730.5912,761.8212,761.822,862,700,000
May 10, 201812,660.2312,748.5712,653.8112,731.6412,731.643,333,050,000
May 09, 201812,565.2312,652.1112,555.1812,632.4912,632.493,909,500,000
May 08, 201812,498.1612,522.3512,458.2512,520.2412,520.243,717,570,000
May 07, 201812,493.3512,567.7012,492.8412,519.7512,519.753,237,960,000
May 04, 201812,335.4112,527.9312,310.9012,493.3512,493.353,327,220,000
May 03, 201812,395.4712,419.7012,255.8512,392.5012,392.503,851,470,000
May 02, 201812,486.1112,521.6512,402.2812,418.0612,418.064,010,770,000
May 01, 201812,490.2412,493.0712,388.9512,493.0212,493.023,559,850,000
Apr 30, 201812,615.3512,641.9312,515.3612,515.3612,515.363,734,530,000
Apr 27, 201812,567.6712,614.8912,552.9712,594.0212,594.023,219,030,000
Apr 26, 201812,539.6512,621.1612,521.8512,582.9012,582.903,665,720,000
Apr 25, 201812,491.4312,539.5912,408.7812,517.8612,517.863,499,440,000
Apr 24, 201812,659.9312,675.9312,442.9312,514.0012,514.003,706,740,000
Apr 23, 201812,618.0712,640.1612,567.2212,610.7712,610.773,017,480,000
Apr 20, 201812,670.9212,680.8712,571.2112,607.1612,607.163,388,590,000
Apr 19, 201812,714.6112,716.9512,622.0212,671.4812,671.483,349,370,000
Apr 18, 201812,737.1312,774.3712,722.1012,732.8512,732.853,383,410,000
Apr 17, 201812,680.3912,733.6812,665.4912,705.7612,705.763,234,360,000
Apr 16, 201812,601.4012,660.1112,573.0412,628.2112,628.213,019,700,000
Apr 13, 201812,580.2212,640.8812,503.6712,546.0512,546.052,960,910,000
Apr 12, 201812,558.9812,623.7112,552.7212,580.2212,580.223,021,320,000
Apr 11, 201812,509.3912,580.9812,501.2812,514.5912,514.593,020,760,000
Apr 10, 201812,380.5612,601.2512,380.5612,565.9712,565.973,543,930,000
Apr 09, 201812,412.9412,532.8512,374.9212,380.5512,380.553,062,960,000
Apr 06, 201812,511.6012,552.4712,263.9312,349.1112,349.113,299,700,000
Apr 05, 201812,512.4212,605.0812,509.9112,571.9412,571.943,178,970,000
Apr 04, 201812,218.9112,482.7112,193.8512,466.4512,466.453,350,340,000
Apr 03, 201812,274.2612,380.2512,220.2112,367.0712,367.073,392,810,000
Apr 02, 201812,432.8912,441.8512,107.7212,216.7112,216.713,598,520,000
Mar 29, 201812,356.1912,512.0012,356.0812,452.0612,452.063,565,990,000
Mar 28, 201812,325.2912,399.2312,271.0312,308.9012,308.903,864,500,000
Mar 27, 201812,466.3912,517.2612,246.4112,302.5412,302.543,706,350,000
Mar 26, 201812,327.0612,444.4012,241.4812,433.1512,433.153,511,100,000
Mar 23, 201812,413.6112,449.0312,166.5412,177.7012,177.703,815,080,000
Mar 22, 201812,574.1612,597.1012,369.7312,377.3912,377.393,739,800,000
Mar 21, 201812,663.6612,776.3312,654.7212,683.7612,683.763,415,510,000
Mar 20, 201812,663.2512,692.5312,643.5912,663.6412,663.643,261,030,000
Mar 19, 201812,755.5512,755.5512,580.0712,651.4612,651.463,282,130,000
Mar 16, 201812,752.6912,821.8612,752.6912,784.3912,784.395,372,340,000
Mar 15, 201812,788.1612,813.6012,722.9312,743.6112,743.613,500,330,000
Mar 14, 201812,874.5212,892.9012,743.9012,762.6712,762.673,391,360,000
Mar 13, 201812,938.5012,963.0912,809.0712,831.7512,831.753,301,650,000
Mar 12, 201812,930.4312,963.4212,881.1712,898.4012,898.403,185,020,000
Mar 09, 201812,802.1412,918.8212,782.9312,918.8212,918.823,364,100,000
Mar 08, 201812,725.1612,754.3212,672.3612,745.0112,745.013,212,320,000
Mar 07, 201812,634.0412,724.8412,603.5012,707.0112,707.013,393,270,000
Mar 06, 201812,722.3112,735.4412,648.2512,720.7712,720.773,370,690,000
Mar 05, 201812,498.4512,710.5712,482.7812,680.7312,680.733,710,810,000
Mar 02, 201812,444.6512,576.5612,391.2112,557.9912,557.993,882,450,000
Mar 01, 201812,644.4312,716.4512,435.8712,518.7312,518.734,503,970,000
Feb 28, 201812,852.1112,873.8512,650.8112,652.5512,652.554,230,660,000
Feb 27, 201812,986.9413,018.1512,819.2212,819.2212,819.223,745,080,000
Feb 26, 201812,922.1613,005.5112,881.9812,999.6212,999.623,424,650,000
Feb 23, 201812,766.1312,885.1312,755.3412,884.1112,884.113,189,190,000
Feb 22, 201812,732.8212,828.0012,687.2412,711.7512,711.753,701,270,000
Feb 21, 201812,777.3612,896.9312,695.3112,695.5312,695.533,779,400,000
Feb 20, 201812,817.1412,855.7212,730.0112,763.3412,763.343,627,610,000
Feb 16, 201812,826.9012,961.1212,826.9012,874.3612,874.363,637,460,000
Feb 15, 201812,817.1812,857.7212,695.2412,856.8712,856.873,684,910,000
Feb 14, 201812,515.4912,761.4312,504.2412,746.7212,746.724,003,740,000
Feb 13, 201812,512.3012,599.7212,481.9812,574.3712,574.373,472,870,000
Feb 12, 201812,496.3512,627.4112,416.9112,560.1212,560.124,055,790,000
Feb 09, 201812,364.3112,484.6112,048.6612,405.8212,405.825,680,070,000
Feb 08, 201812,701.8812,701.8812,270.6512,270.6512,270.655,305,440,000
Feb 07, 201812,696.9512,866.5812,685.4312,687.1812,687.184,626,570,000
Feb 06, 201812,386.8412,779.1512,337.7612,745.4512,745.455,891,660,000
Feb 05, 201812,974.1913,050.1612,518.2112,572.9312,572.935,283,460,000
Feb 02, 201813,294.3513,294.3513,075.8813,085.3513,085.354,301,130,000
Feb 01, 201813,338.9913,414.7813,324.3213,381.9713,381.973,938,450,000
Jan 31, 201813,416.8313,443.2513,320.3713,367.9613,367.964,261,280,000
Jan 30, 201813,441.2413,458.5413,369.4213,375.5113,375.513,990,650,000
Jan 29, 201813,592.8013,605.9113,520.6813,524.6513,524.653,573,830,000
Jan 26, 201813,547.2813,637.0213,539.2013,637.0213,637.023,443,230,000
Jan 25, 201813,548.8713,555.5113,479.5713,512.6613,512.663,835,150,000
Jan 24, 201813,520.0713,556.3813,452.7513,507.6613,507.664,014,070,000
Jan 23, 201813,461.8713,482.4213,434.9413,474.1113,474.113,519,650,000
Jan 22, 201813,388.3213,470.4013,381.3313,470.3713,470.373,471,780,000
Jan 19, 201813,342.9613,384.4613,331.7013,384.4613,384.463,609,430,000
Jan 18, 201813,341.7613,353.1413,299.9313,315.9113,315.913,681,470,000
Jan 17, 201813,282.4813,376.8013,255.3813,352.3913,352.393,778,050,000
Jan 16, 201813,343.8213,371.9713,215.2613,246.8613,246.864,325,970,000
Jan 12, 201813,240.9613,299.1913,237.5513,294.3213,294.323,573,970,000
Jan 11, 201813,106.6013,210.7713,106.6013,210.7713,210.773,641,320,000
Jan 10, 201813,108.2313,131.1113,070.8413,106.6013,106.603,576,350,000
Jan 09, 201813,123.8313,156.8813,110.9013,120.8413,120.843,453,480,000
Jan 08, 201813,096.6513,117.2413,065.2413,114.3513,114.353,242,650,000
Jan 05, 201813,066.3713,104.5213,039.0813,103.2313,103.233,236,620,000
Jan 04, 201812,999.5313,045.1612,999.5313,028.4613,028.463,695,260,000
Jan 03, 201812,910.6312,963.3912,906.9912,957.2812,957.283,538,660,000
Jan 02, 201812,860.9312,902.7212,842.2712,902.7212,902.723,357,250,000
Dec 29, 201712,878.3512,886.1112,808.8212,808.8412,808.842,443,490,000
Dec 28, 201712,839.5412,853.9212,823.5612,853.0912,853.092,153,330,000
Dec 27, 201712,808.9012,834.5512,808.3612,821.9912,821.992,202,080,000
Dec 26, 201712,794.1312,819.5712,794.1312,808.9012,808.901,968,780,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...