Mail

^NYA - NYSE COMPOSITE (DJ)

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Monthly

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 01, 2018	12,860.93	13,637.02	12,842.27	13,367.96	13,367.96	76,820,120,000
Dec 01, 2017	12,636.73	12,886.11	12,463.83	12,808.84	12,808.84	65,251,190,000
Oct 31, 2017	12,383.87	12,673.70	12,178.89	12,627.80	12,627.80	73,173,260,000
Sep 30, 2017	12,209.16	12,443.80	12,200.13	12,341.01	12,341.01	70,871,570,000
Aug 31, 2017	11,897.97	12,209.45	11,783.87	12,209.16	12,209.16	66,337,980,000
Jul 31, 2017	12,006.74	12,019.85	11,670.88	11,875.69	11,875.69	70,616,030,000
Jun 30, 2017	11,801.44	11,989.53	11,684.75	11,967.67	11,967.67	63,169,400,000
May 31, 2017	11,616.21	11,837.60	11,603.41	11,761.70	11,761.70	77,145,350,000
Apr 30, 2017	11,550.41	11,666.90	11,374.64	11,598.03	11,598.03	72,244,930,000
Mar 31, 2017	11,495.33	11,653.17	11,324.53	11,536.07	11,536.07	65,265,670,000
Mar 01, 2017	11,593.21	11,687.07	11,324.50	11,492.85	11,492.85	81,547,770,000
Feb 01, 2017	11,244.82	11,590.35	11,171.57	11,512.39	11,512.39	69,162,420,000
Jan 01, 2017	11,138.85	11,344.74	11,094.29	11,222.96	11,222.96	70,483,180,000
Dec 01, 2016	10,860.42	11,688.45	10,812.75	11,056.90	11,056.90	75,251,240,000
Oct 31, 2016	10,508.01	10,890.04	10,281.48	10,838.46	10,838.46	88,299,760,000
Sep 30, 2016	10,721.85	10,721.85	10,425.91	10,481.89	10,481.89	73,196,630,000
Aug 31, 2016	10,762.45	10,903.86	10,487.80	10,721.74	10,721.74	77,270,240,000
Jul 31, 2016	10,768.75	10,892.15	10,619.39	10,764.75	10,764.75	75,610,310,000
Jun 30, 2016	10,495.08	10,815.43	10,308.22	10,785.51	10,785.51	69,530,250,000
May 31, 2016	10,385.93	10,648.05	9,918.72	10,489.76	10,489.76	86,852,700,000
Apr 30, 2016	10,450.13	10,503.41	10,119.65	10,441.00	10,441.00	75,101,210,000
Mar 31, 2016	10,132.58	10,593.21	10,004.77	10,436.92	10,436.92	81,124,990,000
Mar 01, 2016	9,626.88	10,281.69	9,613.96	10,207.37	10,207.37	92,639,420,000
Feb 01, 2016	9,578.92	9,682.93	8,944.05	9,559.53	9,559.53	93,049,560,000
Jan 01, 2016	10,020.05	10,039.96	8,937.99	9,632.70	9,632.70	92,409,770,000
Dec 01, 2015	10,447.06	10,523.79	9,880.42	10,143.42	10,143.42	83,649,260,000
Oct 31, 2015	10,474.58	10,641.62	10,141.55	10,409.59	10,409.59	75,943,590,000
Sep 30, 2015	9,832.33	10,538.22	9,697.27	10,460.96	10,460.96	85,844,900,000
Aug 31, 2015	10,176.50	10,362.26	9,565.24	9,799.69	9,799.69	79,968,370,000
Jul 31, 2015	10,883.47	10,916.22	9,509.59	10,176.50	10,176.50	84,626,790,000
Jun 30, 2015	10,844.46	11,032.61	10,622.32	10,882.28	10,882.28	77,920,590,000
May 31, 2015	11,081.67	11,170.82	10,768.62	10,805.20	10,805.20	73,192,620,000
Apr 30, 2015	11,074.95	11,254.87	10,961.18	11,056.30	11,056.30	62,048,210,000
Mar 31, 2015	10,906.13	11,248.99	10,834.02	11,049.74	11,049.74	72,060,940,000
Mar 01, 2015	11,053.66	11,115.58	10,659.03	10,899.19	10,899.19	76,675,850,000
Feb 01, 2015	10,567.96	11,142.56	10,495.71	11,062.79	11,062.79	68,775,560,000
Jan 01, 2015	10,859.80	10,889.25	10,442.80	10,537.22	10,537.22	77,330,040,000
Dec 01, 2014	10,933.11	11,008.54	10,360.03	10,839.24	10,839.24	80,743,820,000
Oct 31, 2014	10,834.40	11,068.27	10,704.56	10,955.41	10,955.41	63,600,190,000
Sep 30, 2014	10,688.65	10,846.09	9,886.08	10,845.00	10,845.00	93,694,040,000
Aug 31, 2014	11,050.57	11,108.39	10,685.00	10,702.93	10,702.93	66,706,000,000
Jul 31, 2014	10,699.81	11,054.19	10,557.61	11,046.29	11,046.29	58,131,140,000
Jun 30, 2014	11,002.37	11,105.85	10,726.38	10,726.43	10,726.43	66,524,690,000
May 31, 2014	10,760.54	11,025.92	10,729.97	10,979.42	10,979.42	63,283,380,000
Apr 30, 2014	10,626.51	10,760.87	10,518.95	10,756.31	10,756.31	63,623,630,000
Mar 31, 2014	10,538.44	10,669.43	10,271.36	10,627.17	10,627.17	71,595,810,000
Mar 01, 2014	10,349.30	10,550.24	10,272.09	10,527.77	10,527.77	71,885,030,000
Feb 01, 2014	9,967.69	10,471.63	9,732.47	10,425.86	10,425.86	69,725,590,000
Jan 01, 2014	10,352.71	11,334.65	9,908.03	9,967.65	9,967.65	75,871,910,000
Dec 01, 2013	10,173.77	10,406.77	9,925.62	10,400.32	10,400.32	64,958,820,000
Oct 31, 2013	10,010.27	10,229.57	9,909.54	10,183.23	10,183.23	63,628,190,000
Sep 30, 2013	9,624.18	10,127.63	9,441.66	10,009.64	10,009.64	76,647,400,000
Aug 31, 2013	9,357.81	9,906.32	9,296.27	9,621.24	9,621.24	66,174,410,000
Jul 31, 2013	9,617.29	9,690.10	9,246.89	9,270.66	9,270.66	64,802,810,000
Jun 30, 2013	9,154.26	9,682.11	9,074.59	9,558.83	9,558.83	68,106,820,000
May 31, 2013	9,317.39	9,412.05	8,814.76	9,112.69	9,112.69	74,946,790,000
Apr 30, 2013	9,248.45	9,695.46	9,169.78	9,302.27	9,302.27	76,447,250,000
Mar 31, 2013	9,098.06	9,276.88	8,890.45	9,276.88	9,276.88	77,098,000,000
Mar 01, 2013	8,827.83	9,128.89	8,779.84	9,107.04	9,107.04	68,527,110,000
Feb 01, 2013	8,931.46	9,004.41	8,700.73	8,868.72	8,868.72	69,273,480,000
Jan 01, 2013	8,571.53	8,944.29	8,571.08	8,894.71	8,894.71	75,848,510,000
Dec 01, 2012	8,260.43	8,519.14	8,205.33	8,443.51	8,443.51	66,388,180,000
Oct 31, 2012	8,231.67	8,339.78	7,841.76	8,260.43	8,260.43	71,489,310,000
Sep 30, 2012	8,276.09	8,470.69	8,152.79	8,221.40	8,221.40	71,752,320,000
Aug 31, 2012	8,012.87	8,515.60	7,960.87	8,251.00	8,251.00	69,784,280,000
Jul 31, 2012	7,891.34	8,160.42	7,710.83	8,014.93	8,014.93	70,283,810,000
Jun 30, 2012	7,810.83	7,939.15	7,538.24	7,863.93	7,863.93	73,103,810,000
May 31, 2012	7,368.41	7,801.84	7,222.88	7,801.84	7,801.84	76,913,090,000
Apr 30, 2012	8,115.06	8,211.65	7,387.45	7,463.96	7,463.96	86,920,490,000
Mar 31, 2012	8,206.94	8,305.69	7,835.29	8,119.06	8,119.06	74,761,710,000
Mar 01, 2012	8,136.13	8,327.67	7,898.61	8,206.93	8,206.93	83,899,660,000
Feb 01, 2012	7,838.48	8,210.26	7,838.48	8,113.24	8,113.24	78,385,710,000
Jan 01, 2012	7,477.03	7,929.76	7,459.45	7,838.48	7,838.48	79,567,560,000
Dec 01, 2011	7,484.50	7,596.11	7,129.84	7,477.03	7,477.03	71,765,620,000
Oct 31, 2011	7,565.03	7,681.22	6,898.12	7,484.50	7,484.50	84,275,050,000
Sep 30, 2011	6,791.65	7,864.49	6,414.89	7,563.38	7,563.38	98,063,670,000
Aug 31, 2011	7,528.39	7,584.73	6,641.30	6,791.65	6,791.65	102,786,820,000
Jul 31, 2011	8,124.03	8,172.34	6,891.04	7,528.39	7,528.39	108,419,170,000
Jun 30, 2011	8,319.10	8,496.42	8,011.45	8,079.44	8,079.44	81,102,170,000
May 31, 2011	8,477.28	8,477.28	7,901.08	8,319.10	8,319.10	86,122,730,000
Apr 30, 2011	8,671.41	8,718.25	8,208.67	8,477.28	8,477.28	81,708,980,000
Mar 31, 2011	8,404.98	8,678.10	8,205.79	8,671.41	8,671.41	77,364,810,000
Mar 01, 2011	8,438.55	8,470.35	7,873.30	8,404.98	8,404.98	89,507,640,000
Feb 01, 2011	8,139.20	8,520.27	8,139.20	8,438.55	8,438.55	59,223,660,000
Jan 01, 2011	7,964.04	8,222.51	7,909.34	8,139.16	8,139.16	92,164,940,000
Dec 01, 2010	7,430.95	7,982.59	7,430.95	7,964.02	7,964.02	79,698,940,000
Oct 31, 2010	7,513.37	7,817.25	7,385.58	7,430.94	7,430.94	87,151,070,000
Sep 30, 2010	7,281.09	7,615.23	7,240.21	7,513.35	7,513.35	90,148,480,000
Aug 31, 2010	6,704.23	7,376.91	6,704.23	7,281.07	7,281.07	76,528,290,000
Jul 31, 2010	6,999.10	7,196.54	6,594.95	6,704.15	6,704.15	85,738,250,000
Jun 30, 2010	6,469.65	7,092.55	6,355.83	6,998.99	6,998.99	94,778,110,000
May 31, 2010	6,791.44	7,088.77	6,454.34	6,469.65	6,469.65	110,106,750,000
Apr 30, 2010	7,474.43	7,560.16	6,451.67	6,791.57	6,791.57	127,662,780,000
Mar 31, 2010	7,447.94	7,743.74	7,437.39	7,474.40	7,474.40	116,741,910,000
Mar 01, 2010	7,035.05	7,497.88	7,035.05	7,447.80	7,447.80	103,683,550,000
Feb 01, 2010	6,883.79	7,111.52	6,631.51	7,035.04	7,035.04	84,561,340,000
Jan 01, 2010	7,184.98	7,471.31	6,869.21	6,883.78	6,883.78	90,947,580,000
Dec 01, 2009	7,092.36	7,288.23	7,002.47	7,184.96	7,184.96	83,734,190,000
Oct 31, 2009	6,739.47	7,266.51	6,692.85	7,092.36	7,092.36	84,981,530,000
Sep 30, 2009	6,910.87	7,241.39	6,633.98	6,739.45	6,739.45	113,410,990,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...