U.S. Markets open in 4 hrs 6 mins

NYSE COMPOSITE (DJ) (^NYA)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11,733.20+20.68 (+0.18%)
At close: 5:07PM EDT
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201711,716.5811,750.3311,702.1011,733.2511,733.255,278,330,000
Jun 22, 201711,704.1211,741.8811,697.9311,712.5211,712.523,468,210,000
Jun 21, 201711,742.4811,753.3111,678.9011,696.2811,696.283,594,820,000
Jun 20, 201711,801.2011,801.2011,736.8711,738.9511,738.953,416,510,000
Jun 19, 201711,801.8311,836.9611,800.4211,833.3411,833.343,264,700,000
Jun 16, 201711,745.3011,772.0311,716.6911,772.0211,772.025,284,720,000
Jun 15, 201711,703.2511,744.6211,693.9011,740.5211,740.523,353,050,000
Jun 14, 201711,810.8711,811.5011,750.7511,779.8111,779.813,555,590,000
Jun 13, 201711,770.0911,799.1911,757.7511,796.7911,796.793,275,500,000
Jun 12, 201711,749.3511,774.1811,715.0911,746.4611,746.464,027,750,000
Jun 09, 201711,678.8611,754.7511,678.8611,744.7311,744.734,027,340,000
Jun 08, 201711,664.5211,702.6411,655.1311,678.9211,678.923,728,860,000
Jun 07, 201711,677.8211,698.1511,635.5711,667.7311,667.733,572,300,000
Jun 06, 201711,661.9411,693.1011,644.1411,671.4611,671.463,357,840,000
Jun 05, 201711,700.4611,711.5811,683.1411,693.6811,693.682,912,600,000
Jun 02, 201711,702.1311,728.8011,684.9611,718.7011,718.703,461,680,000
Jun 01, 201711,616.2111,699.8311,603.4111,699.7911,699.79-
May 31, 201711,610.8911,613.1111,554.8611,598.0311,598.034,516,110,000
May 30, 201711,607.0011,616.4611,588.2711,601.3111,601.313,203,160,000
May 26, 201711,625.3211,635.4611,617.1711,631.8711,631.872,805,040,000
May 25, 201711,641.3611,666.9011,623.1911,639.3011,639.303,535,390,000
May 24, 201711,605.2911,626.1411,593.4311,621.2311,621.233,389,900,000
May 23, 201711,602.3811,620.2711,587.8211,604.6211,604.623,213,570,000
May 22, 201711,574.8311,592.5211,560.3811,585.2111,585.213,172,830,000
May 19, 201711,475.0111,573.2111,474.5211,542.6911,542.693,825,160,000
May 18, 201711,392.9011,479.0011,374.6411,434.0611,434.064,319,420,000
May 17, 201711,522.9711,530.5211,422.5811,423.5311,423.53-
May 16, 201711,635.0011,642.8511,594.8211,606.4911,606.493,420,790,000
May 15, 201711,547.4411,628.2411,547.4411,614.2311,614.233,473,600,000
May 12, 201711,551.3611,557.8211,531.1211,547.0511,547.053,305,630,000
May 11, 201711,572.0011,574.4511,508.1711,563.6011,563.603,727,420,000
May 10, 201711,571.7211,599.5011,561.2711,598.9911,598.993,643,530,000
May 09, 201711,602.4211,604.7211,547.0811,567.5211,567.523,653,590,000
May 08, 201711,607.2811,612.1811,571.4611,595.2611,595.263,429,440,000
May 05, 201711,554.0811,615.6111,552.3611,615.6111,615.613,540,140,000
May 04, 201711,544.1411,546.2211,490.4211,534.7111,534.714,362,540,000
May 03, 201711,527.8911,537.0611,493.3211,529.6611,529.663,893,990,000
May 02, 201711,554.1011,562.6411,529.8711,551.3011,551.303,813,680,000
May 01, 201711,550.4111,569.4511,525.1611,536.4911,536.49-
Apr 28, 201711,579.3111,579.3111,531.8911,536.0811,536.083,718,270,000
Apr 27, 201711,601.3311,601.3311,545.8511,578.5211,578.524,098,460,000
Apr 26, 201711,594.6711,653.1711,590.3211,592.9111,592.914,105,920,000
Apr 25, 201711,573.6711,619.0411,571.1011,603.2811,603.283,995,240,000
Apr 24, 201711,515.0111,546.0911,512.1411,531.7911,531.793,690,650,000
Apr 21, 201711,419.4911,427.6411,372.4111,389.1311,389.133,503,360,000
Apr 20, 201711,375.6611,449.1511,366.9611,426.9111,426.913,647,420,000
Apr 19, 201711,401.9911,416.9011,327.2211,342.4211,342.423,519,900,000
Apr 18, 201711,426.8311,426.8311,333.7411,378.5811,378.583,269,840,000
Apr 17, 201711,351.6711,427.2411,343.2611,427.0811,427.082,824,710,000
Apr 13, 201711,390.7511,420.3911,324.5311,324.5311,324.533,143,890,000
Apr 12, 201711,460.2211,462.5111,405.5511,423.1711,423.173,196,950,000
Apr 11, 201711,456.2111,474.6711,393.3811,473.6211,473.623,117,420,000
Apr 10, 201711,454.1111,496.7311,435.7111,464.3411,464.342,785,410,000
Apr 07, 201711,444.3011,483.7211,428.3611,445.5811,445.583,053,150,000
Apr 06, 201711,426.5811,485.3811,410.4511,457.2911,457.293,201,920,000
Apr 05, 201711,501.6211,560.8211,418.8611,423.3611,423.363,770,520,000
Apr 04, 201711,463.7811,472.0411,424.1711,470.5411,470.543,206,240,000
Apr 03, 201711,495.3311,502.2511,394.3411,463.9111,463.913,416,400,000
Mar 31, 201711,497.8111,528.2911,489.8811,492.8511,492.853,354,110,000
Mar 30, 201711,494.8611,537.7011,488.5811,519.8411,519.843,158,420,000
Mar 29, 201711,463.7311,507.5211,445.7211,496.6711,496.673,106,940,000
Mar 28, 201711,403.7111,511.8811,402.7411,493.8411,493.843,367,780,000
Mar 27, 201711,341.3211,427.8511,324.5011,414.3311,414.333,240,230,000
Mar 24, 201711,440.9111,468.9211,381.9611,418.8911,418.892,975,130,000
Mar 23, 201711,410.4711,494.0411,404.1611,430.8911,430.893,260,600,000
Mar 22, 201711,406.6011,440.8811,372.3011,426.6911,426.693,572,730,000
Mar 21, 201711,598.5611,607.2311,412.8811,420.4311,420.434,265,590,000
Mar 20, 201711,582.7211,591.3311,540.4511,556.9311,556.933,054,930,000
Mar 17, 201711,614.9011,621.5711,582.4711,589.0111,589.015,178,040,000
Mar 16, 201711,619.0611,630.9311,583.4311,600.2411,600.243,365,660,000
Mar 15, 201711,490.3211,609.8611,490.3211,590.3111,590.313,906,840,000
Mar 14, 201711,479.0311,479.0311,428.7311,459.2911,459.293,172,630,000
Mar 13, 201711,507.1911,522.4411,498.1011,519.4411,519.443,133,900,000
Mar 10, 201711,510.9411,520.6711,454.0811,500.7611,500.763,432,950,000
Mar 09, 201711,454.5911,484.0211,411.8411,457.6411,457.643,716,340,000
Mar 08, 201711,511.8411,521.2311,443.0311,448.2111,448.213,812,100,000
Mar 07, 201711,547.7911,547.7911,498.9311,506.3211,506.323,518,390,000
Mar 06, 201711,556.6311,562.5911,517.6011,547.7911,547.793,232,700,000
Mar 03, 201711,575.9211,604.5211,558.8211,598.3711,598.373,555,260,000
Mar 02, 201711,633.6411,633.6411,569.6511,575.9111,575.913,821,320,000
Mar 01, 201711,593.2111,687.0711,593.2111,661.2211,661.224,345,180,000
Feb 28, 201711,528.9111,542.0011,498.9111,512.3911,512.394,210,140,000
Feb 27, 201711,531.3911,564.6411,517.3411,558.3511,558.353,582,610,000
Feb 24, 201711,556.1511,556.1511,486.1711,541.2911,541.293,831,570,000
Feb 23, 201711,586.9611,590.3511,525.4111,556.1511,556.154,015,260,000
Feb 22, 201711,544.1711,567.9511,530.8511,550.1811,550.183,468,670,000
Feb 21, 201711,517.9411,582.6411,517.9411,578.2511,578.253,579,780,000
Feb 17, 201711,468.0111,510.9211,455.6611,510.9111,510.913,513,060,000
Feb 16, 201711,519.3211,525.2111,467.3711,504.1911,504.193,672,370,000
Feb 15, 201711,469.1011,523.9311,445.4211,514.4011,514.403,775,590,000
Feb 14, 201711,419.1111,468.8811,396.5111,468.8711,468.873,520,910,000
Feb 13, 201711,378.1111,450.6411,378.1111,433.9311,433.933,349,730,000
Feb 10, 201711,347.9311,390.8911,345.7811,377.7211,377.723,475,020,000
Feb 09, 201711,274.3811,339.7611,274.3811,327.6811,327.683,677,940,000
Feb 08, 201711,222.0811,254.7911,196.9311,251.8011,251.803,609,740,000
Feb 07, 201711,271.7511,285.1811,229.2011,243.3811,243.383,448,690,000
Feb 06, 201711,278.4111,289.4811,245.4611,264.1111,264.113,109,050,000
Feb 03, 201711,268.0211,316.7311,257.1711,310.7411,310.743,597,970,000
Feb 02, 201711,196.1311,225.4611,181.4311,215.3911,215.393,807,710,000
Feb 01, 201711,244.8211,259.8911,171.5711,207.2411,207.243,916,610,000
*Close price adjusted for dividends and splits.
Loading more data...