^NYA - NYSE COMPOSITE (DJ)

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201913,168.7313,205.0913,155.8413,166.0813,166.08-
Jul 18, 201913,109.2913,181.2013,089.4913,168.7013,168.703,296,580,000
Jul 17, 201913,195.1913,201.5313,119.2013,119.9713,119.973,181,600,000
Jul 16, 201913,232.9613,243.0513,185.9113,195.1913,195.193,290,650,000
Jul 15, 201913,234.7613,255.1313,220.2313,233.3913,233.392,874,970,000
Jul 12, 201913,199.8513,237.1813,199.2313,234.7613,234.762,974,960,000
Jul 11, 201913,173.2613,211.7413,150.5113,198.7213,198.723,154,620,000
Jul 10, 201913,137.9613,221.0613,137.9613,173.2613,173.263,154,240,000
Jul 09, 201913,147.2113,147.2113,091.9013,136.8913,136.893,028,210,000
Jul 08, 201913,210.8713,210.8713,136.2213,147.2213,147.222,904,550,000
Jul 05, 201913,231.8013,231.8013,114.8413,210.9113,210.912,434,210,000
Jul 03, 201913,152.5513,239.9013,152.5513,239.8713,239.871,963,720,000
Jul 02, 201913,127.6913,152.9513,105.0313,152.5513,152.553,206,840,000
Jul 01, 201913,049.7113,191.9013,049.7113,127.6913,127.693,513,270,000
Jun 28, 201912,965.5513,055.8612,965.5513,049.7113,049.715,420,700,000
Jun 27, 201912,912.0612,976.2312,912.0612,965.3212,965.323,122,920,000
Jun 26, 201912,936.6512,977.9212,911.9912,912.0112,912.013,478,130,000
Jun 25, 201913,019.9813,022.7312,934.9012,936.6512,936.653,578,050,000
Jun 24, 201913,047.2413,061.2513,015.9113,019.9813,019.983,136,250,000
Jun 21, 201913,068.3613,095.5713,037.8813,047.2413,047.245,000,120,000
Jun 20, 201912,954.0813,094.8012,954.0813,081.5413,081.543,905,940,000
Jun 19, 201912,924.2712,972.4812,908.4112,954.0812,954.083,287,890,000
Jun 18, 201912,837.4712,950.8012,837.4712,907.4612,907.463,437,620,000
Jun 17, 201912,789.6812,808.1212,769.5312,775.5212,775.522,810,140,000
Jun 14, 201912,808.8912,813.0012,767.8512,787.2412,787.242,922,330,000
Jun 13, 201912,816.4312,841.7212,788.5412,827.5112,827.513,069,810,000
Jun 12, 201912,797.8612,818.6012,772.3312,784.8312,784.833,034,130,000
Jun 11, 201912,867.1712,900.7712,787.4912,813.9112,813.913,548,420,000
Jun 10, 201912,821.4912,859.6312,798.2912,802.0312,802.033,209,210,000
Jun 07, 201912,725.3812,814.8112,725.3812,765.8612,765.863,220,250,000
Jun 06, 201912,631.0912,710.6712,606.1212,675.6612,675.663,396,410,000
Jun 05, 201912,607.3512,618.2212,530.1512,614.7012,614.703,548,830,000
Jun 04, 201912,341.8212,564.3712,341.8212,560.5812,560.583,810,430,000
Jun 03, 201912,288.5112,372.8212,273.0912,341.8212,341.823,943,810,000
May 31, 201912,280.7812,318.4612,238.4012,264.4912,264.493,981,020,000
May 30, 201912,402.5412,449.2812,354.7912,393.6612,393.663,273,790,000
May 29, 201912,398.2412,405.1112,309.1312,386.2112,386.213,700,050,000
May 28, 201912,597.7112,628.6312,464.5312,465.9012,465.904,121,410,000
May 24, 201912,595.5412,617.4612,539.3012,581.3612,581.362,887,390,000
May 23, 201912,569.3412,569.3412,461.3512,525.0012,525.003,891,980,000
May 22, 201912,682.5212,703.8012,651.9512,671.9912,671.993,192,510,000
May 21, 201912,668.3312,732.8612,668.3312,720.7212,720.723,218,700,000
May 20, 201912,615.6712,668.5312,582.5112,616.8012,616.803,288,870,000
May 17, 201912,652.3912,751.0912,643.0712,657.6312,657.633,257,950,000
May 16, 201912,676.0512,800.9012,676.0512,738.3612,738.363,338,060,000
May 15, 201912,559.6612,682.3812,526.0412,652.2912,652.293,125,950,000
May 14, 201912,560.9912,686.5312,559.6212,620.0012,620.003,322,720,000
May 13, 201912,617.2212,617.2212,480.2712,526.7112,526.713,894,030,000
May 10, 201912,702.0712,820.2012,569.8412,788.1412,788.143,529,600,000
May 09, 201912,673.6212,750.4412,591.7912,731.3512,731.353,638,820,000
May 08, 201912,766.9712,834.7712,748.3712,766.6912,766.693,485,790,000
May 07, 201912,883.0612,883.0612,703.1912,778.5012,778.503,767,100,000
May 06, 201913,037.8813,037.8812,851.0712,976.6712,976.673,181,520,000
May 03, 201912,977.3213,044.4312,977.3213,037.8813,037.883,338,120,000
May 02, 201912,939.0412,970.6512,860.6112,929.5612,929.563,778,890,000
May 01, 201913,066.0813,069.0912,944.9412,946.1312,946.133,645,850,000
Apr 30, 201913,027.5113,067.0312,968.9513,060.6513,060.653,919,330,000
Apr 29, 201912,992.7313,037.0012,990.7513,008.0613,008.063,118,780,000
Apr 26, 201912,923.6612,991.3012,910.8812,991.2012,991.203,248,500,000
Apr 25, 201912,907.0812,939.8612,850.1212,912.9612,912.963,425,280,000
Apr 24, 201912,993.8612,993.8612,938.5512,951.6312,951.633,448,960,000
Apr 23, 201912,916.6713,010.9912,910.7812,993.8512,993.853,635,030,000
Apr 22, 201912,900.4112,920.8212,886.8012,914.2812,914.282,997,950,000
Apr 18, 201912,912.1812,938.7512,869.8512,922.7112,922.713,506,850,000
Apr 17, 201912,984.3312,995.6012,891.4412,907.1112,907.113,602,300,000
Apr 16, 201912,986.3013,002.8412,934.2512,952.2412,952.243,402,210,000
Apr 15, 201912,979.2712,983.2512,936.5012,956.6812,956.683,088,330,000
Apr 12, 201912,955.6612,994.9812,938.0512,969.5412,969.543,688,490,000
Apr 11, 201912,892.6212,910.4012,856.2412,887.1212,887.122,938,540,000
Apr 10, 201912,867.3412,898.2712,852.8812,887.3612,887.363,062,380,000
Apr 09, 201912,892.0512,892.0512,834.4512,849.7112,849.713,007,980,000
Apr 08, 201912,927.7312,943.3512,888.8712,943.3412,943.343,054,030,000
Apr 05, 201912,889.3712,927.9012,880.1912,927.7212,927.723,146,820,000
Apr 04, 201912,833.3212,872.4912,818.8312,868.7412,868.743,015,180,000
Apr 03, 201912,819.0612,882.5712,803.8712,833.6012,833.603,550,240,000
Apr 02, 201912,840.4412,841.8212,784.7112,819.0512,819.053,246,900,000
Apr 01, 201912,775.8412,843.9512,773.5312,836.0312,836.033,500,760,000
Mar 29, 201912,691.7712,704.5912,644.4812,696.8812,696.883,740,700,000
Mar 28, 201912,601.2112,641.0712,555.8312,632.5812,632.583,158,170,000
Mar 27, 201912,635.2512,662.5012,520.2012,591.7212,591.723,372,930,000
Mar 26, 201912,598.4512,672.7312,578.8712,641.3612,641.363,266,050,000
Mar 25, 201912,526.4912,590.1712,486.0612,535.6812,535.683,376,580,000
Mar 22, 201912,709.2712,716.8712,533.2912,539.4112,539.414,237,200,000
Mar 21, 201912,658.9712,803.4512,657.6312,782.5412,782.543,546,800,000
Mar 20, 201912,749.6112,789.3812,658.2612,700.2512,700.253,771,200,000
Mar 19, 201912,826.1212,854.8212,728.9712,760.7912,760.793,620,220,000
Mar 18, 201912,732.2712,786.7912,726.4712,781.4212,781.423,552,190,000
Mar 15, 201912,679.0812,749.5712,677.7612,715.7712,715.775,962,730,000
Mar 14, 201912,668.7812,685.3912,637.4412,660.1612,660.163,469,730,000
Mar 13, 201912,621.6912,704.8512,621.6912,674.2612,674.263,766,150,000
Mar 12, 201912,576.7612,611.4712,571.0412,582.8112,582.813,414,230,000
Mar 11, 201912,429.8912,563.9812,429.8912,561.2612,561.263,749,030,000
Mar 08, 201912,364.6912,418.2912,336.4912,415.1312,415.133,423,130,000
Mar 07, 201912,513.5212,514.2012,408.3812,443.4312,443.433,904,860,000
Mar 06, 201912,622.4912,623.7812,529.2312,538.0012,538.003,786,600,000
Mar 05, 201912,638.1912,649.7712,600.8912,624.4712,624.473,585,690,000
Mar 04, 201912,728.9612,737.5012,537.8012,637.2712,637.273,919,810,000
Mar 01, 201912,698.2312,740.4012,645.5712,700.6712,700.673,972,280,000
Feb 28, 201912,671.2312,679.1912,642.4312,644.8112,644.814,396,930,000
Feb 27, 201912,680.9212,706.1312,637.8512,689.8712,689.873,767,130,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...