U.S. Markets closed

NYSE INTL 100 INDEX (^NYI)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5,541.0713+30.4995 (+0.5535%)
At close: 4:05PM EDT
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 20175,548.305,557.365,541.065,541.075,541.07-
Jul 24, 20175,503.595,512.765,490.695,510.575,510.57-
Jul 21, 20175,531.855,531.855,489.085,507.635,507.63-
Jul 20, 20175,528.935,541.165,520.285,531.855,531.85-
Jul 19, 20175,503.645,515.905,502.895,513.035,513.03-
Jul 18, 20175,487.345,492.555,471.975,492.495,492.49-
Jul 17, 20175,497.565,501.995,482.215,486.365,486.36-
Jul 14, 20175,476.135,505.645,472.875,497.665,497.66-
Jul 13, 20175,457.765,470.265,449.305,466.045,466.04-
Jul 12, 20175,432.675,467.575,432.675,454.815,454.81-
Jul 11, 20175,382.515,401.105,364.355,397.965,397.96-
Jul 10, 20175,371.065,399.245,365.475,389.795,389.79-
Jul 07, 20175,366.075,377.675,346.305,375.775,375.77-
Jul 06, 20175,363.985,386.845,357.365,362.445,362.44-
Jul 05, 20175,375.555,394.275,359.865,392.305,392.30-
Jul 03, 20175,386.675,409.715,386.625,397.265,397.26-
Jun 30, 20175,385.555,387.265,346.625,369.665,369.66-
Jun 29, 20175,414.085,415.195,341.625,369.795,369.79-
Jun 28, 20175,378.745,417.285,377.495,411.685,411.68-
Jun 27, 20175,364.045,373.085,350.675,352.995,352.99-
Jun 26, 20175,367.635,379.975,346.385,352.395,352.39-
Jun 23, 20175,331.885,354.865,323.755,343.435,343.43-
Jun 22, 20175,317.375,348.205,317.375,335.985,335.98-
Jun 21, 20175,306.095,326.255,299.375,310.285,310.28-
Jun 20, 20175,344.995,344.995,301.865,303.975,303.97-
Jun 19, 20175,357.685,376.975,357.135,365.615,365.61-
Jun 16, 20175,318.695,338.855,305.395,338.855,338.85-
Jun 15, 20175,280.025,304.045,270.425,302.865,302.86-
Jun 14, 20175,377.975,377.975,327.255,340.555,340.55-
Jun 13, 20175,353.175,358.095,340.265,357.405,357.40-
Jun 12, 20175,337.205,347.715,305.585,327.915,327.91-
Jun 09, 20175,353.635,369.295,324.715,348.135,348.13-
Jun 08, 20175,338.305,354.975,338.305,353.635,353.63-
Jun 07, 20175,349.045,363.955,316.905,334.935,334.93-
Jun 06, 20175,339.745,350.815,335.735,345.635,345.63-
Jun 05, 20175,351.325,359.435,341.645,354.755,354.75-
Jun 02, 20175,358.025,370.365,350.305,367.005,367.00-
Jun 01, 20175,323.085,347.805,318.465,345.455,345.45-
May 31, 20175,330.985,336.975,304.615,316.775,316.77-
May 30, 20175,314.635,324.075,313.365,316.135,316.13-
May 26, 20175,322.465,326.045,314.435,323.335,323.33-
May 25, 20175,347.565,357.195,328.865,337.905,337.90-
May 24, 20175,327.815,338.855,317.815,337.965,337.96-
May 23, 20175,345.675,350.645,331.485,335.105,335.10-
May 22, 20175,334.465,341.655,323.255,331.245,331.24-
May 19, 20175,292.205,329.155,291.865,319.235,319.23-
May 18, 20175,227.535,269.155,219.335,253.905,253.90-
May 17, 20175,312.465,313.995,254.355,254.365,254.36-
May 16, 20175,349.015,358.335,339.115,343.805,343.80-
May 15, 20175,291.115,325.475,291.115,321.175,321.17-
May 12, 20175,275.635,292.155,275.165,290.635,290.63-
May 11, 20175,268.005,275.545,250.765,269.165,269.16-
May 10, 20175,283.335,290.085,269.935,288.525,288.52-
May 09, 20175,288.045,290.105,262.185,270.385,270.38-
May 08, 20175,288.105,289.805,273.535,285.375,285.37-
May 05, 20175,259.765,304.205,258.885,304.095,304.09-
May 04, 20175,238.095,249.335,229.315,245.695,245.69-
May 03, 20175,218.585,227.455,204.545,221.115,221.11-
May 02, 20175,218.685,231.145,212.575,229.915,229.91-
May 01, 20175,202.175,217.375,199.465,204.895,204.89-
Apr 28, 20175,199.195,203.805,193.565,197.205,197.20-
Apr 27, 20175,211.915,212.375,185.025,200.925,200.92-
Apr 26, 20175,214.075,236.695,203.425,203.995,203.99-
Apr 25, 20175,211.445,231.415,210.915,225.425,225.42-
Apr 24, 20175,163.475,195.725,163.475,189.975,189.97-
Apr 21, 20175,087.095,090.255,069.755,079.285,079.28-
Apr 20, 20175,082.185,097.195,080.115,088.565,088.56-
Apr 19, 20175,074.505,081.045,037.805,044.715,044.71-
Apr 18, 20175,102.725,102.725,039.685,062.005,062.00-
Apr 17, 20175,074.995,103.565,071.035,102.995,102.99-
Apr 13, 20175,085.945,095.705,054.855,055.555,055.55-
Apr 12, 20175,116.665,120.035,096.605,108.705,108.70-
Apr 11, 20175,132.495,137.335,093.615,130.515,130.51-
Apr 10, 20175,117.015,133.845,112.905,125.585,125.58-
Apr 07, 20175,109.675,124.555,102.735,111.825,111.82-
Apr 06, 20175,115.535,129.455,108.685,117.425,117.42-
Apr 05, 20175,147.985,168.875,109.445,109.615,109.61-
Apr 04, 20175,134.065,143.725,114.695,143.605,143.60-
Apr 03, 20175,147.105,149.315,097.325,134.335,134.33-
Mar 31, 20175,152.235,168.315,144.665,153.785,153.78-
Mar 30, 20175,178.905,191.185,170.205,170.775,170.77-
Mar 29, 20175,159.835,182.915,150.335,179.835,179.83-
Mar 28, 20175,161.095,193.505,159.965,184.545,184.54-
Mar 27, 20175,125.775,164.275,115.955,159.935,159.93-
Mar 24, 20175,141.125,149.245,122.565,138.615,138.61-
Mar 23, 20175,123.845,158.585,123.085,136.735,136.73-
Mar 22, 20175,113.095,140.025,103.585,135.695,135.69-
Mar 21, 20175,210.605,220.245,125.095,126.465,126.46-
Mar 20, 20175,180.055,193.955,165.305,172.335,172.33-
Mar 17, 20175,195.605,197.865,174.455,175.965,175.96-
Mar 16, 20175,172.605,189.055,172.605,183.595,183.59-
Mar 15, 20175,086.665,144.315,082.815,140.485,140.48-
Mar 14, 20175,083.685,083.685,058.515,068.695,068.69-
Mar 13, 20175,102.035,113.935,102.035,111.515,111.51-
Mar 10, 20175,090.415,097.955,067.885,089.645,089.64-
Mar 09, 20175,046.495,063.575,041.025,060.995,060.99-
Mar 08, 20175,071.345,076.075,033.925,036.565,036.56-
Mar 07, 20175,088.025,088.025,057.865,070.415,070.41-
Mar 06, 20175,094.025,094.025,076.135,088.025,088.02-
Mar 03, 20175,078.835,123.255,078.835,118.905,118.90-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...