^NYA - NYSE COMPOSITE (DJ)

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201813,342.9613,384.4613,331.7013,384.4613,384.46-
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
Dec 22, 201712,803.9812,807.5012,773.8212,797.4412,797.442,399,830,000
Dec 21, 201712,771.2112,826.0312,770.8612,800.2112,800.213,273,390,000
Dec 20, 201712,782.5612,791.6612,741.8712,747.5512,747.553,241,030,000
Dec 19, 201712,803.1812,807.1312,747.2612,747.5412,747.543,368,590,000
Dec 18, 201712,760.5312,812.1112,760.5312,785.8212,785.823,724,660,000
Dec 15, 201712,650.0812,723.5912,650.0812,699.6812,699.685,723,920,000
Dec 14, 201712,706.7812,713.8212,629.0712,629.0712,629.073,430,030,000
Dec 13, 201712,709.0612,739.8012,699.4812,699.4812,699.483,542,370,000
Dec 12, 201712,680.7012,717.0812,674.8912,697.7812,697.783,555,680,000
Dec 11, 201719,730.5419,763.5312,643.0612,668.2112,668.213,091,950,000
Dec 08, 201712,605.0012,643.1212,587.6112,643.0612,643.063,106,150,000
Dec 07, 201712,517.6712,581.4312,512.0312,568.9812,568.983,292,400,000
Dec 06, 201712,550.1712,565.6012,524.4312,532.4312,532.433,229,000,000
Dec 05, 201712,635.7212,640.3812,559.4912,567.1612,567.163,539,040,000
Dec 04, 201712,685.7812,724.5012,632.8812,634.8912,634.894,023,150,000
Dec 01, 201712,636.7312,649.2812,463.8312,614.5612,614.563,942,320,000
Nov 30, 201712,596.3512,673.7012,584.9412,627.8012,627.804,938,490,000
Nov 29, 201712,529.5512,579.8012,529.5512,561.3212,561.324,078,280,000
Nov 28, 201712,412.1512,523.6412,409.6212,520.2312,520.233,488,420,000
Nov 27, 201712,421.3112,427.3112,390.3012,390.7812,390.783,006,860,000
Nov 24, 201712,423.7012,431.6912,419.4012,421.9312,421.931,349,780,000
Nov 22, 201712,406.1412,416.7512,380.2912,390.8212,390.822,762,950,000
Nov 21, 201712,352.5712,397.3212,352.5712,385.8912,385.893,332,720,000
Nov 20, 201712,306.6612,331.0912,294.9612,320.7712,320.773,003,540,000
Nov 17, 201712,281.2812,314.6912,277.3112,302.8912,302.893,300,160,000
Nov 16, 201712,258.7812,321.9012,258.7812,303.2812,303.283,312,710,000
Nov 15, 201712,222.0912,250.9212,178.8912,220.3412,220.343,558,890,000
Nov 14, 201712,316.8312,316.8312,238.0812,280.1112,280.113,641,760,000
Nov 13, 201712,281.1912,328.1612,272.2112,316.8212,316.823,402,930,000
Nov 10, 201712,324.3812,332.2412,303.8612,322.6012,322.603,486,910,000
Nov 09, 201712,326.3212,350.7012,268.0712,339.6612,339.663,831,610,000
Nov 08, 201712,361.2312,390.5312,344.1512,384.7212,384.723,899,360,000
Nov 07, 201712,398.7912,415.9612,344.6412,371.2512,371.253,809,650,000
Nov 06, 201712,373.0712,410.6612,365.5112,400.9312,400.933,539,080,000
Nov 03, 201712,361.0212,376.2312,340.8912,373.0612,373.063,567,710,000
Nov 02, 201712,359.2912,377.0912,316.7712,372.9612,372.964,048,270,000
Nov 01, 201712,383.8712,414.6012,352.1012,362.8812,362.883,813,180,000
Oct 31, 201712,333.8212,358.7612,322.4512,341.0112,341.013,827,230,000
Oct 30, 201712,349.3612,354.5612,308.8412,319.4712,319.473,658,870,000
Oct 27, 201712,339.6512,366.7012,308.3612,366.4312,366.433,887,110,000
Oct 26, 201712,362.8412,380.2812,350.5012,352.4312,352.433,869,050,000
Oct 25, 201712,406.2012,406.2012,280.3112,336.5812,336.583,874,510,000
Oct 24, 201712,405.9712,419.5112,397.2612,404.9912,404.993,427,330,000
Oct 23, 201712,436.7612,443.8012,383.3612,384.4212,384.423,211,710,000
Oct 20, 201712,407.9812,430.6512,401.6412,430.5212,430.523,384,650,000
Oct 19, 201712,336.1512,381.5212,322.1312,380.3212,380.322,990,710,000
Oct 18, 201712,371.3012,382.5912,358.1012,371.0212,371.022,998,090,000
Oct 17, 201712,355.2212,357.6412,332.2512,349.9712,349.972,889,390,000
Oct 16, 201712,365.9912,377.2512,343.1812,359.5212,359.522,916,020,000
Oct 13, 201712,360.8712,377.8912,350.0312,352.0012,352.003,149,440,000
Oct 12, 201712,342.1512,353.1412,325.0312,338.7412,338.743,151,510,000
Oct 11, 201712,347.2112,362.1912,338.1812,362.0612,362.062,976,090,000
Oct 10, 201712,329.6512,356.0012,321.6112,346.5912,346.592,960,500,000
Oct 09, 201712,328.1912,334.3112,281.1712,293.9512,293.952,483,970,000
Oct 06, 201712,314.6112,317.9812,291.8712,317.6912,317.692,884,570,000
Oct 05, 201712,307.7212,351.1412,303.0512,338.9312,338.933,045,120,000
Oct 04, 201712,298.1112,320.0312,289.1712,304.6712,304.673,017,120,000
Oct 03, 201712,274.7312,303.7212,266.5212,302.8812,302.883,068,850,000
Oct 02, 201712,209.1612,265.3912,200.1312,264.6612,264.663,199,730,000
Sep 29, 201712,179.3112,209.4512,172.1212,209.1612,209.163,211,920,000
Sep 28, 201712,147.6112,183.6712,142.9812,179.3112,179.313,168,620,000
Sep 27, 201712,154.5512,173.3412,112.1212,157.6512,157.653,456,030,000
Sep 26, 201712,142.0612,156.5012,125.7512,127.9212,127.923,043,110,000
Sep 25, 201712,144.0712,165.2412,108.0112,141.5612,141.563,297,890,000
Sep 22, 201712,134.4512,156.1012,133.6912,151.8012,151.802,865,960,000
Sep 21, 201712,140.2112,152.7712,120.8812,133.6312,133.632,930,860,000
Sep 20, 201712,137.4912,158.9812,103.1312,147.5012,147.503,530,010,000
Sep 19, 201712,126.2312,137.6012,116.6312,131.7312,131.733,249,100,000
Sep 18, 201712,094.8312,123.7412,091.7312,111.4512,111.453,194,300,000
Sep 15, 201712,065.3312,080.6812,050.5212,080.1412,080.144,853,170,000
Sep 14, 201712,042.5412,065.8012,033.6412,062.6212,062.623,414,460,000
Sep 13, 201712,049.7212,063.2512,044.6612,055.1812,055.183,368,050,000
Sep 12, 201712,029.7912,061.0512,028.7112,057.1212,057.123,230,920,000
Sep 11, 201711,943.4712,015.7911,943.4712,010.3712,010.373,291,760,000
Sep 08, 201711,873.9911,902.4411,861.7411,887.9811,887.983,302,490,000
Sep 07, 201711,896.8011,899.6111,858.7411,879.6111,879.613,353,930,000
Sep 06, 201711,859.3211,889.2711,855.1511,872.9211,872.923,374,410,000
Sep 05, 201711,894.9311,898.1211,783.8711,827.1511,827.153,490,260,000
Sep 01, 201711,897.9711,934.9711,897.9711,918.0811,918.082,710,730,000
Aug 31, 201711,833.8811,890.3111,833.8811,875.6911,875.693,348,110,000
Aug 30, 201711,783.3811,818.6811,770.0611,805.0711,805.072,633,660,000
Aug 29, 201711,733.8011,801.4111,728.9811,791.8811,791.882,737,580,000
Aug 28, 201711,831.0211,836.4611,776.4511,800.2211,800.222,677,700,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...