^NYA - NYSE COMPOSITE (DJ)

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 26, 201912,685.3212,729.2512,674.3512,686.5612,686.563,645,680,000
Feb 25, 201912,746.4112,769.6412,697.2912,700.1912,700.193,804,380,000
Feb 22, 201912,654.3912,700.0612,644.1512,694.5212,694.523,427,810,000
Feb 21, 201912,644.0512,648.2912,580.0312,621.7712,621.773,559,710,000
Feb 20, 201912,627.6112,695.5512,624.0612,673.6612,673.663,835,450,000
Feb 19, 201912,567.6812,656.8612,560.3512,628.3612,628.363,533,710,000
Feb 15, 201912,503.4812,603.8412,503.4812,603.4712,603.473,641,370,000
Feb 14, 201912,422.2412,492.4512,383.3312,440.2212,440.223,836,700,000
Feb 13, 201912,462.9212,510.8812,452.4412,474.8912,474.893,670,770,000
Feb 12, 201912,366.3412,456.2912,366.3412,438.4412,438.443,827,770,000
Feb 11, 201912,304.8012,320.1312,274.9512,297.9012,297.903,361,970,000
Feb 08, 201912,252.8712,292.4312,186.6612,292.1412,292.143,622,330,000
Feb 07, 201912,345.5512,347.6112,215.3112,295.2212,295.224,099,490,000
Feb 06, 201912,405.4312,423.4012,382.1712,398.6712,398.673,472,690,000
Feb 05, 201912,409.0412,431.9512,378.4012,428.2612,428.263,560,430,000
Feb 04, 201912,315.4912,382.0512,268.5712,381.8312,381.833,359,840,000
Feb 01, 201912,312.2612,350.5512,287.2112,329.6912,329.693,759,270,000
Jan 31, 201912,222.9912,315.1412,196.1912,299.0312,299.034,917,650,000
Jan 30, 201912,130.0112,266.5512,104.2212,222.3912,222.393,857,810,000
Jan 29, 201912,080.4212,115.5312,056.4212,090.7812,090.783,504,200,000
Jan 28, 201912,040.6612,066.5811,984.8612,065.1112,065.113,612,810,000
Jan 25, 201912,106.3912,164.4812,105.9612,127.2512,127.253,814,080,000
Jan 24, 201912,006.1912,048.1311,969.0412,029.4512,029.453,433,250,000
Jan 23, 201912,044.5512,075.0511,926.8112,020.9312,020.933,335,610,000
Jan 22, 201912,075.4012,075.4011,940.9111,999.3711,999.373,908,030,000
Jan 18, 201912,070.9012,164.7012,060.3612,151.7712,151.773,986,730,000
Jan 17, 201911,873.8212,033.5811,862.4311,994.5411,994.543,772,270,000
Jan 16, 201911,884.9711,944.2011,882.9111,907.6111,907.613,863,770,000
Jan 15, 201911,798.0311,877.4211,798.0311,868.6811,868.683,572,330,000
Jan 14, 201911,767.5311,827.6411,745.5711,799.1111,799.113,664,450,000
Jan 11, 201911,806.7511,851.5511,762.4911,848.0111,848.013,434,490,000
Jan 10, 201911,731.5511,843.6011,701.8111,839.3111,839.313,704,500,000
Jan 09, 201911,758.0311,811.6811,712.3711,778.4211,778.424,052,480,000
Jan 08, 201911,702.5011,727.7511,621.1511,716.2311,716.234,081,030,000
Jan 07, 201911,536.0511,678.9711,504.7711,605.9611,605.964,104,710,000
Jan 04, 201911,323.7311,559.0211,323.7311,533.3411,533.344,213,410,000
Jan 03, 201911,345.7011,345.7011,169.4611,190.4411,190.443,822,860,000
Jan 02, 201911,238.7711,407.8011,204.2811,383.5311,383.533,733,160,000
Dec 31, 201811,338.2411,377.9411,271.7611,374.3911,374.393,442,870,000
Dec 28, 201811,343.8611,416.5211,252.2311,290.9511,290.953,702,620,000
Dec 27, 201811,081.8711,285.3210,934.1111,285.3111,285.314,096,610,000
Dec 26, 201810,801.4711,204.4610,724.1911,204.0911,204.094,233,990,000
Dec 24, 201810,976.2310,995.9010,769.8110,769.8310,769.832,613,930,000
Dec 21, 201811,198.8911,364.1411,013.4211,036.8411,036.847,609,010,000
Dec 20, 201811,342.9411,394.7211,127.3111,222.7911,222.795,585,780,000
Dec 19, 201811,540.1811,677.5011,313.0311,371.8411,371.845,127,940,000
Dec 18, 201811,601.0111,648.0511,449.7511,502.1611,502.164,470,880,000
Dec 17, 201811,712.8111,752.7411,480.0811,532.1211,532.124,616,350,000
Dec 14, 201811,845.3611,882.3611,730.8411,755.3811,755.384,035,020,000
Dec 13, 201811,985.7812,011.4011,892.7811,936.1611,936.163,927,720,000
Dec 12, 201812,008.5912,074.9111,941.8211,943.2911,943.293,955,890,000
Dec 11, 201811,982.7812,044.0011,805.7211,860.6511,860.653,905,870,000
Dec 10, 201811,922.7211,939.0411,696.5811,889.2911,889.294,151,030,000
Dec 07, 201812,156.8312,228.9111,897.7711,941.9311,941.934,216,690,000
Dec 06, 201812,032.4912,144.5011,852.8312,144.4112,144.41-
Dec 04, 201812,555.0212,566.1712,212.5212,221.9812,221.984,463,840,000
Dec 03, 201812,609.7012,624.7512,500.3612,577.5412,577.544,186,060,000
Nov 30, 201812,373.0012,464.4112,358.8612,457.5512,457.554,658,580,000
Nov 29, 201812,384.9812,453.6212,336.4212,389.3712,389.373,560,770,000
Nov 28, 201812,225.7312,418.4812,174.4512,417.6312,417.633,951,670,000
Nov 27, 201812,137.8812,190.4112,111.7112,188.0712,188.073,485,220,000
Nov 26, 201812,111.2012,199.5812,111.2012,181.6012,181.603,443,950,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...