^NYA - NYSE COMPOSITE (DJ)

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201812,670.919912,680.870112,571.210012,607.160212,607.16023,388,590,000
Apr 19, 201812,714.610412,716.950212,622.019512,671.480512,671.48053,349,370,000
Apr 18, 201812,737.129912,774.370112,722.099612,732.849612,732.84963,383,410,000
Apr 17, 201812,680.389612,733.679712,665.490212,705.759812,705.75983,234,360,000
Apr 16, 201812,601.400412,660.110412,573.040012,628.210012,628.21003,019,700,000
Apr 13, 201812,580.219712,640.879912,503.669912,546.049812,546.04982,960,910,000
Apr 12, 201812,558.980512,623.710012,552.719712,580.219712,580.21973,021,320,000
Apr 11, 201812,509.389612,580.980512,501.280312,514.589812,514.58983,020,760,000
Apr 10, 201812,380.559612,601.250012,380.559612,565.969712,565.96973,543,930,000
Apr 09, 201812,412.940412,532.849612,374.919912,380.549812,380.54983,062,960,000
Apr 06, 201812,511.599612,552.469712,263.929712,349.110412,349.11043,299,700,000
Apr 05, 201812,512.419912,605.080112,509.910212,571.940412,571.94043,178,970,000
Apr 04, 201812,218.910212,482.710012,193.849612,466.450212,466.45023,350,340,000
Apr 03, 201812,274.259812,380.250012,220.210012,367.070312,367.07033,392,810,000
Apr 02, 201812,432.889612,441.849612,107.719712,216.710012,216.71003,598,520,000
Mar 29, 201812,356.190412,512.000012,356.080112,452.059612,452.05963,565,990,000
Mar 28, 201812,325.290012,399.230512,271.030312,308.900412,308.90043,864,500,000
Mar 27, 201812,466.389612,517.259812,246.410212,302.540012,302.54003,706,350,000
Mar 26, 201812,327.059612,444.400412,241.480512,433.150412,433.15043,511,100,000
Mar 23, 201812,413.610412,449.030312,166.540012,177.700212,177.70023,815,080,000
Mar 22, 201812,574.160212,597.099612,369.730512,377.389612,377.38963,739,800,000
Mar 21, 201812,663.660212,776.330112,654.719712,683.759812,683.75983,415,510,000
Mar 20, 201812,663.250012,692.530312,643.589812,663.639612,663.63963,261,030,000
Mar 19, 201812,755.549812,755.549812,580.070312,651.460012,651.46003,282,130,000
Mar 16, 201812,752.690412,821.860412,752.690412,784.389612,784.38965,372,340,000
Mar 15, 201812,788.160212,813.599612,722.929712,743.610412,743.61043,500,330,000
Mar 14, 201812,874.519512,892.900412,743.900412,762.669912,762.66993,391,360,000
Mar 13, 201812,938.500012,963.089812,809.070312,831.750012,831.75003,301,650,000
Mar 12, 201812,930.429712,963.419912,881.169912,898.400412,898.40043,185,020,000
Mar 09, 201812,802.139612,918.820312,782.929712,918.820312,918.82033,364,100,000
Mar 08, 201812,725.160212,754.320312,672.360412,745.009812,745.00983,212,320,000
Mar 07, 201812,634.040012,724.839812,603.500012,707.009812,707.00983,393,270,000
Mar 06, 201812,722.309612,735.440412,648.250012,720.769512,720.76953,370,690,000
Mar 05, 201812,498.450212,710.570312,482.780312,680.730512,680.73053,710,810,000
Mar 02, 201812,444.650412,576.559612,391.210012,557.990212,557.99023,882,450,000
Mar 01, 201812,644.429712,716.450212,435.870112,518.730512,518.73054,503,970,000
Feb 28, 201812,852.110412,873.849612,650.809612,652.549812,652.54984,230,660,000
Feb 27, 201812,986.940413,018.150412,819.219712,819.219712,819.21973,745,080,000
Feb 26, 201812,922.160213,005.509812,881.980512,999.620112,999.62013,424,650,000
Feb 23, 201812,766.129912,885.129912,755.339812,884.110412,884.11043,189,190,000
Feb 22, 201812,732.820312,828.000012,687.240212,711.750012,711.75003,701,270,000
Feb 21, 201812,777.360412,896.929712,695.309612,695.530312,695.53033,779,400,000
Feb 20, 201812,817.139612,855.719712,730.009812,763.339812,763.33983,627,610,000
Feb 16, 201812,826.900412,961.120112,826.900412,874.360412,874.36043,637,460,000
Feb 15, 201812,817.179712,857.719712,695.240212,856.870112,856.87013,684,910,000
Feb 14, 201812,515.490212,761.429712,504.240212,746.719712,746.71974,003,740,000
Feb 13, 201812,512.299812,599.719712,481.980512,574.370112,574.37013,472,870,000
Feb 12, 201812,496.349612,627.410212,416.910212,560.120112,560.12014,055,790,000
Feb 09, 201812,364.309612,484.610412,048.660212,405.820312,405.82035,680,070,000
Feb 08, 201812,701.879912,701.879912,270.650412,270.650412,270.65045,305,440,000
Feb 07, 201812,696.950212,866.580112,685.429712,687.179712,687.17974,626,570,000
Feb 06, 201812,386.839812,779.150412,337.759812,745.450212,745.45025,891,660,000
Feb 05, 201812,974.190413,050.160212,518.210012,572.929712,572.92975,283,460,000
Feb 02, 201813,294.349613,294.349613,075.879913,085.349613,085.34964,301,130,000
Feb 01, 201813,338.990213,414.780313,324.320313,381.969713,381.96973,938,450,000
Jan 31, 201813,416.830113,443.250013,320.370113,367.960013,367.96004,261,280,000
Jan 30, 201813,441.240213,458.540013,369.419913,375.509813,375.50983,990,650,000
Jan 29, 201813,592.799813,605.910213,520.679713,524.650413,524.65043,573,830,000
Jan 26, 201813,547.280313,637.019513,539.200213,637.019513,637.01953,443,230,000
Jan 25, 201813,548.870113,555.509813,479.570313,512.660213,512.66023,835,150,000
Jan 24, 201813,520.070313,556.379913,452.750013,507.660213,507.66024,014,070,000
Jan 23, 201813,461.870113,482.419913,434.940413,474.110413,474.11043,519,650,000
Jan 22, 201813,388.320313,470.400413,381.330113,470.370113,470.37013,471,780,000
Jan 19, 201813,342.960013,384.460013,331.700213,384.460013,384.46003,609,430,000
Jan 18, 201813,341.759813,353.139613,299.929713,315.910213,315.91023,681,470,000
Jan 17, 201813,282.480513,376.799813,255.379913,352.389613,352.38963,778,050,000
Jan 16, 201813,343.820313,371.969713,215.259813,246.860413,246.86044,325,970,000
Jan 12, 201813,240.960013,299.190413,237.549813,294.320313,294.32033,573,970,000
Jan 11, 201813,106.599613,210.769513,106.599613,210.769513,210.76953,641,320,000
Jan 10, 201813,108.230513,131.110413,070.839813,106.599613,106.59963,576,350,000
Jan 09, 201813,123.830113,156.879913,110.900413,120.839813,120.83983,453,480,000
Jan 08, 201813,096.650413,117.240213,065.240213,114.349613,114.34963,242,650,000
Jan 05, 201813,066.370113,104.519513,039.080113,103.230513,103.23053,236,620,000
Jan 04, 201812,999.530313,045.160212,999.530313,028.460013,028.46003,695,260,000
Jan 03, 201812,910.629912,963.389612,906.990212,957.280312,957.28033,538,660,000
Jan 02, 201812,860.929712,902.719712,842.269512,902.719712,902.71973,357,250,000
Dec 29, 201712,878.349612,886.110412,808.820312,808.839812,808.83982,443,490,000
Dec 28, 201712,839.540012,853.919912,823.559612,853.089812,853.08982,153,330,000
Dec 27, 201712,808.900412,834.549812,808.360412,821.990212,821.99022,202,080,000
Dec 26, 201712,794.129912,819.570312,794.129912,808.900412,808.90041,968,780,000
Dec 22, 201712,803.980512,807.500012,773.820312,797.440412,797.44042,399,830,000
Dec 21, 201712,771.210012,826.030312,770.860412,800.210012,800.21003,273,390,000
Dec 20, 201712,782.559612,791.660212,741.870112,747.549812,747.54983,241,030,000
Dec 19, 201712,803.179712,807.129912,747.259812,747.540012,747.54003,368,590,000
Dec 18, 201712,760.530312,812.110412,760.530312,785.820312,785.82033,724,660,000
Dec 15, 201712,650.080112,723.589812,650.080112,699.679712,699.67975,723,920,000
Dec 14, 201712,706.780312,713.820312,629.070312,629.070312,629.07033,430,030,000
Dec 13, 201712,709.059612,739.799812,699.480512,699.480512,699.48053,542,370,000
Dec 12, 201712,680.700212,717.080112,674.889612,697.780312,697.78033,555,680,000
Dec 11, 201712,653.099612,669.290012,651.150412,668.219712,668.21973,091,950,000
Dec 08, 201712,605.000012,643.120112,587.610412,643.059612,643.05963,106,150,000
Dec 07, 201712,517.669912,581.429712,512.030312,568.980512,568.98053,292,400,000
Dec 06, 201712,550.169912,565.599612,524.429712,532.429712,532.42973,229,000,000
Dec 05, 201712,635.719712,640.379912,559.490212,567.160212,567.16023,539,040,000
Dec 04, 201712,685.780312,724.500012,632.879912,634.889612,634.88964,023,150,000
Dec 01, 201712,636.730512,649.280312,463.830112,614.559612,614.55963,942,320,000
Nov 30, 201712,596.349612,673.700212,584.940412,627.799812,627.79984,938,490,000
Nov 29, 201712,529.549812,579.799812,529.549812,561.320312,561.32034,078,280,000
Nov 28, 201712,412.150412,523.639612,409.620112,520.230512,520.23053,488,420,000
Nov 27, 201712,421.309612,427.309612,390.299812,390.780312,390.78033,006,860,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...