U.S. Markets closed

NYSE INTL 100 INDEX (^NYI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5,641.3320-8.6670 (-0.1534%)
At close: 4:05PM EDT
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20175,649.305,656.745,612.455,641.335,641.33-
Sep 19, 20175,646.275,654.105,640.445,650.005,650.00-
Sep 18, 20175,631.765,645.295,614.915,627.455,627.45-
Sep 15, 20175,618.365,624.955,615.275,620.375,620.37-
Sep 14, 20175,605.915,615.265,602.875,613.205,613.20-
Sep 13, 20175,629.275,632.665,611.445,616.515,616.51-
Sep 12, 20175,626.295,640.575,623.515,633.585,633.58-
Sep 11, 20175,580.075,614.225,580.075,610.415,610.41-
Sep 08, 20175,561.125,565.685,551.605,554.485,554.48-
Sep 07, 20175,552.695,557.195,540.965,552.245,552.24-
Sep 06, 20175,503.505,532.835,502.615,525.375,525.37-
Sep 05, 20175,525.955,526.195,467.645,489.445,489.44-
Sep 01, 20175,536.665,546.755,525.165,536.905,536.90-
Aug 31, 20175,492.595,523.985,492.595,519.045,519.04-
Aug 30, 20175,473.525,477.995,461.345,468.525,468.52-
Aug 29, 20175,453.455,483.735,449.645,480.805,480.80-
Aug 28, 20175,507.945,508.865,482.825,489.045,489.04-
Aug 25, 20175,501.845,519.735,499.935,501.205,501.20-
Aug 24, 20175,494.135,497.885,477.065,481.455,481.45-
Aug 23, 20175,456.865,486.885,455.695,479.735,479.73-
Aug 22, 20175,455.625,474.435,454.715,472.475,472.47-
Aug 21, 20175,437.255,447.865,425.915,440.685,440.68-
Aug 18, 20175,428.875,453.805,414.835,436.255,436.25-
Aug 17, 20175,476.955,478.685,423.425,423.865,423.86-
Aug 16, 20175,483.865,495.175,481.675,490.805,490.80-
Aug 15, 20175,463.305,471.655,451.415,465.515,465.51-
Aug 14, 20175,462.755,488.135,462.755,464.755,464.75-
Aug 11, 20175,424.425,443.795,418.365,435.165,435.16-
Aug 10, 20175,504.695,504.695,435.145,435.555,435.55-
Aug 09, 20175,517.315,533.425,510.605,533.325,533.32-
Aug 08, 20175,579.285,586.205,549.645,557.035,557.03-
Aug 07, 20175,569.545,579.305,567.815,579.285,579.28-
Aug 04, 20175,576.025,581.195,554.295,569.425,569.42-
Aug 03, 20175,574.115,578.445,559.335,564.345,564.34-
Aug 02, 20175,578.765,587.545,558.575,582.395,582.39-
Aug 01, 20175,593.725,603.455,582.105,589.095,589.09-
Jul 31, 20175,571.785,574.715,554.595,565.485,565.48-
Jul 28, 20175,524.835,553.175,519.025,551.505,551.50-
Jul 27, 20175,565.425,565.425,506.205,534.635,534.63-
Jul 26, 20175,551.215,565.485,539.985,554.625,554.62-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...