^NYA - NYSE COMPOSITE (DJ)

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 01, 201812,860.9313,637.0212,842.2713,367.9613,367.9676,820,120,000
Dec 01, 201712,636.7312,886.1112,463.8312,808.8412,808.8465,251,190,000
Oct 31, 201712,383.8712,673.7012,178.8912,627.8012,627.8073,173,260,000
Sep 30, 201712,209.1612,443.8012,200.1312,341.0112,341.0170,871,570,000
Aug 31, 201711,897.9712,209.4511,783.8712,209.1612,209.1666,337,980,000
Jul 31, 201712,006.7412,019.8511,670.8811,875.6911,875.6970,616,030,000
Jun 30, 201711,801.4411,989.5311,684.7511,967.6711,967.6763,169,400,000
May 31, 201711,616.2111,837.6011,603.4111,761.7011,761.7077,145,350,000
Apr 30, 201711,550.4111,666.9011,374.6411,598.0311,598.0372,244,930,000
Mar 31, 201711,495.3311,653.1711,324.5311,536.0711,536.0765,265,670,000
Mar 01, 201711,593.2111,687.0711,324.5011,492.8511,492.8581,547,770,000
Feb 01, 201711,244.8211,590.3511,171.5711,512.3911,512.3969,162,420,000
Jan 01, 201711,138.8511,344.7411,094.2911,222.9611,222.9670,483,180,000
Dec 01, 201610,860.4211,688.4510,812.7511,056.9011,056.9075,251,240,000
Oct 31, 201610,508.0110,890.0410,281.4810,838.4610,838.4688,299,760,000
Sep 30, 201610,721.8510,721.8510,425.9110,481.8910,481.8973,196,630,000
Aug 31, 201610,762.4510,903.8610,487.8010,721.7410,721.7477,270,240,000
Jul 31, 201610,768.7510,892.1510,619.3910,764.7510,764.7575,610,310,000
Jun 30, 201610,495.0810,815.4310,308.2210,785.5110,785.5169,530,250,000
May 31, 201610,385.9310,648.059,918.7210,489.7610,489.7686,852,700,000
Apr 30, 201610,450.1310,503.4110,119.6510,441.0010,441.0075,101,210,000
Mar 31, 201610,132.5810,593.2110,004.7710,436.9210,436.9281,124,990,000
Mar 01, 20169,626.8810,281.699,613.9610,207.3710,207.3792,639,420,000
Feb 01, 20169,578.929,682.938,944.059,559.539,559.5393,049,560,000
Jan 01, 201610,020.0510,039.968,937.999,632.709,632.7092,409,770,000
Dec 01, 201510,447.0610,523.799,880.4210,143.4210,143.4283,649,260,000
Oct 31, 201510,474.5810,641.6210,141.5510,409.5910,409.5975,943,590,000
Sep 30, 20159,832.3310,538.229,697.2710,460.9610,460.9685,844,900,000
Aug 31, 201510,176.5010,362.269,565.249,799.699,799.6979,968,370,000
Jul 31, 201510,883.4710,916.229,509.5910,176.5010,176.5084,626,790,000
Jun 30, 201510,844.4611,032.6110,622.3210,882.2810,882.2877,920,590,000
May 31, 201511,081.6711,170.8210,768.6210,805.2010,805.2073,192,620,000
Apr 30, 201511,074.9511,254.8710,961.1811,056.3011,056.3062,048,210,000
Mar 31, 201510,906.1311,248.9910,834.0211,049.7411,049.7472,060,940,000
Mar 01, 201511,053.6611,115.5810,659.0310,899.1910,899.1976,675,850,000
Feb 01, 201510,567.9611,142.5610,495.7111,062.7911,062.7968,775,560,000
Jan 01, 201510,859.8010,889.2510,442.8010,537.2210,537.2277,330,040,000
Dec 01, 201410,933.1111,008.5410,360.0310,839.2410,839.2480,743,820,000
Oct 31, 201410,834.4011,068.2710,704.5610,955.4110,955.4163,600,190,000
Sep 30, 201410,688.6510,846.099,886.0810,845.0010,845.0093,694,040,000
Aug 31, 201411,050.5711,108.3910,685.0010,702.9310,702.9366,706,000,000
Jul 31, 201410,699.8111,054.1910,557.6111,046.2911,046.2958,131,140,000
Jun 30, 201411,002.3711,105.8510,726.3810,726.4310,726.4366,524,690,000
May 31, 201410,760.5411,025.9210,729.9710,979.4210,979.4263,283,380,000
Apr 30, 201410,626.5110,760.8710,518.9510,756.3110,756.3163,623,630,000
Mar 31, 201410,538.4410,669.4310,271.3610,627.1710,627.1771,595,810,000
Mar 01, 201410,349.3010,550.2410,272.0910,527.7710,527.7771,885,030,000
Feb 01, 20149,967.6910,471.639,732.4710,425.8610,425.8669,725,590,000
Jan 01, 201410,352.7111,334.659,908.039,967.659,967.6575,871,910,000
Dec 01, 201310,173.7710,406.779,925.6210,400.3210,400.3264,958,820,000
Oct 31, 201310,010.2710,229.579,909.5410,183.2310,183.2363,628,190,000
Sep 30, 20139,624.1810,127.639,441.6610,009.6410,009.6476,647,400,000
Aug 31, 20139,357.819,906.329,296.279,621.249,621.2466,174,410,000
Jul 31, 20139,617.299,690.109,246.899,270.669,270.6664,802,810,000
Jun 30, 20139,154.269,682.119,074.599,558.839,558.8368,106,820,000
May 31, 20139,317.399,412.058,814.769,112.699,112.6974,946,790,000
Apr 30, 20139,248.459,695.469,169.789,302.279,302.2776,447,250,000
Mar 31, 20139,098.069,276.888,890.459,276.889,276.8877,098,000,000
Mar 01, 20138,827.839,128.898,779.849,107.049,107.0468,527,110,000
Feb 01, 20138,931.469,004.418,700.738,868.728,868.7269,273,480,000
Jan 01, 20138,571.538,944.298,571.088,894.718,894.7175,848,510,000
Dec 01, 20128,260.438,519.148,205.338,443.518,443.5166,388,180,000
Oct 31, 20128,231.678,339.787,841.768,260.438,260.4371,489,310,000
Sep 30, 20128,276.098,470.698,152.798,221.408,221.4071,752,320,000
Aug 31, 20128,012.878,515.607,960.878,251.008,251.0069,784,280,000
Jul 31, 20127,891.348,160.427,710.838,014.938,014.9370,283,810,000
Jun 30, 20127,810.837,939.157,538.247,863.937,863.9373,103,810,000
May 31, 20127,368.417,801.847,222.887,801.847,801.8476,913,090,000
Apr 30, 20128,115.068,211.657,387.457,463.967,463.9686,920,490,000
Mar 31, 20128,206.948,305.697,835.298,119.068,119.0674,761,710,000
Mar 01, 20128,136.138,327.677,898.618,206.938,206.9383,899,660,000
Feb 01, 20127,838.488,210.267,838.488,113.248,113.2478,385,710,000
Jan 01, 20127,477.037,929.767,459.457,838.487,838.4879,567,560,000
Dec 01, 20117,484.507,596.117,129.847,477.037,477.0371,765,620,000
Oct 31, 20117,565.037,681.226,898.127,484.507,484.5084,275,050,000
Sep 30, 20116,791.657,864.496,414.897,563.387,563.3898,063,670,000
Aug 31, 20117,528.397,584.736,641.306,791.656,791.65102,786,820,000
Jul 31, 20118,124.038,172.346,891.047,528.397,528.39108,419,170,000
Jun 30, 20118,319.108,496.428,011.458,079.448,079.4481,102,170,000
May 31, 20118,477.288,477.287,901.088,319.108,319.1086,122,730,000
Apr 30, 20118,671.418,718.258,208.678,477.288,477.2881,708,980,000
Mar 31, 20118,404.988,678.108,205.798,671.418,671.4177,364,810,000
Mar 01, 20118,438.558,470.357,873.308,404.988,404.9889,507,640,000
Feb 01, 20118,139.208,520.278,139.208,438.558,438.5559,223,660,000
Jan 01, 20117,964.048,222.517,909.348,139.168,139.1692,164,940,000
Dec 01, 20107,430.957,982.597,430.957,964.027,964.0279,698,940,000
Oct 31, 20107,513.377,817.257,385.587,430.947,430.9487,151,070,000
Sep 30, 20107,281.097,615.237,240.217,513.357,513.3590,148,480,000
Aug 31, 20106,704.237,376.916,704.237,281.077,281.0776,528,290,000
Jul 31, 20106,999.107,196.546,594.956,704.156,704.1585,738,250,000
Jun 30, 20106,469.657,092.556,355.836,998.996,998.9994,778,110,000
May 31, 20106,791.447,088.776,454.346,469.656,469.65110,106,750,000
Apr 30, 20107,474.437,560.166,451.676,791.576,791.57127,662,780,000
Mar 31, 20107,447.947,743.747,437.397,474.407,474.40116,741,910,000
Mar 01, 20107,035.057,497.887,035.057,447.807,447.80103,683,550,000
Feb 01, 20106,883.797,111.526,631.517,035.047,035.0484,561,340,000
Jan 01, 20107,184.987,471.316,869.216,883.786,883.7890,947,580,000
Dec 01, 20097,092.367,288.237,002.477,184.967,184.9683,734,190,000
Oct 31, 20096,739.477,266.516,692.857,092.367,092.3684,981,530,000
Sep 30, 20096,910.877,241.396,633.986,739.456,739.45113,410,990,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...