U.S. Markets closed

NYSE INTL 100 INDEX (^NYI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5,276.40-45.86 (-0.86%)
At close: 4:04PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 20205,263.765,276.405,242.165,276.405,276.40-
Aug 06, 20205,310.045,322.705,282.475,322.265,322.26-
Aug 05, 20205,292.655,360.965,292.655,331.405,331.40-
Aug 04, 20205,260.925,292.675,260.845,292.655,292.65-
Aug 03, 20205,221.155,257.625,215.125,242.865,242.86-
Jul 31, 20205,254.695,254.695,154.805,194.965,194.96-
Jul 30, 20205,237.055,269.235,188.945,267.905,267.90-
Jul 29, 20205,277.175,346.465,277.175,339.595,339.59-
Jul 28, 20205,289.755,293.795,261.235,263.895,263.89-
Jul 27, 20205,285.785,331.325,277.645,328.815,328.81-
Jul 24, 20205,218.825,260.945,216.515,235.815,235.81-
Jul 23, 20205,270.065,282.535,214.235,229.225,229.22-
Jul 22, 20205,289.995,289.995,251.045,274.685,274.68-
Jul 21, 20205,307.925,326.075,284.915,289.995,289.99-
Jul 20, 20205,257.765,266.455,227.925,251.475,251.47-
Jul 17, 20205,214.955,228.385,193.945,219.545,219.54-
Jul 16, 20205,178.745,203.945,176.335,193.395,193.39-
Jul 15, 20205,228.215,248.565,195.985,224.435,224.43-
Jul 14, 20205,085.195,165.445,068.055,090.595,090.59-
Jul 13, 20205,160.475,178.905,084.745,090.595,090.59-
Jul 10, 20205,087.755,131.165,068.335,130.265,130.26-
Jul 09, 20205,143.955,150.305,047.195,085.135,085.13-
Jul 08, 20205,067.555,124.765,062.355,124.185,124.18-
Jul 07, 20205,079.155,090.955,036.845,037.285,037.28-
Jul 06, 20205,098.575,127.965,095.985,123.245,123.24-
Jul 02, 20205,022.035,049.784,991.325,006.875,006.87-
Jul 01, 20204,922.724,954.524,916.544,926.904,926.90-
Jun 30, 20204,880.194,941.314,876.854,929.204,929.20-
Jun 29, 20204,900.364,928.154,870.954,913.884,913.88-
Jun 26, 20204,958.904,963.134,870.754,878.684,878.68-
Jun 25, 20204,919.214,982.804,898.874,982.754,982.75-
Jun 24, 20205,002.855,011.184,902.634,924.014,924.01-
Jun 23, 20205,057.555,080.885,047.105,051.185,051.18-
Jun 22, 20204,977.495,000.724,960.714,994.964,994.96-
Jun 19, 20205,047.545,047.544,952.354,961.414,961.41-
Jun 18, 20204,970.155,005.164,965.124,986.034,986.03-
Jun 17, 20205,028.885,032.144,994.185,003.555,003.55-
Jun 16, 20205,011.535,067.934,953.965,003.805,003.80-
Jun 15, 20204,814.504,944.824,794.154,920.214,920.21-
Jun 12, 20204,956.954,977.024,843.724,917.904,917.90-
Jun 11, 20205,126.945,126.944,819.144,829.844,829.84-
Jun 10, 20205,158.725,174.595,115.805,126.945,126.94-
Jun 09, 20205,119.955,158.145,107.535,142.955,142.95-
Jun 08, 20205,188.195,203.655,144.375,203.655,203.65-
Jun 05, 20205,160.325,196.245,144.765,155.835,155.83-
Jun 04, 20205,011.015,053.335,001.255,029.285,029.28-
Jun 03, 20204,986.425,047.014,986.425,037.295,037.29-
Jun 02, 20204,846.024,928.984,846.024,926.714,926.71-
Jun 01, 20204,792.144,850.854,787.134,846.024,846.02-
May 29, 20204,765.354,782.894,708.184,776.934,776.93-
May 28, 20204,806.694,824.544,768.534,773.254,773.25-
May 27, 20204,749.164,770.734,692.254,770.054,770.05-
May 26, 20204,686.394,686.394,686.394,686.394,686.39-
May 22, 20204,622.534,622.534,547.944,573.034,573.03-
May 21, 20204,663.914,679.024,605.344,622.534,622.53-
May 20, 20204,672.114,706.124,655.334,677.464,677.46-
May 19, 20204,644.994,648.404,598.864,598.864,598.86-
May 18, 20204,598.994,672.214,598.994,658.054,658.05-
May 15, 20204,480.604,494.694,442.054,471.354,471.35-
May 14, 20204,394.714,480.614,354.834,480.604,480.60-
May 13, 20204,578.384,578.384,458.004,484.614,484.61-
May 12, 20204,637.834,644.054,551.714,551.714,551.71-
May 11, 20204,596.754,635.414,592.024,617.234,617.23-
May 08, 20204,613.484,643.754,598.914,641.334,641.33-
May 07, 20204,520.744,590.104,520.744,554.784,554.78-
May 06, 20204,574.724,578.654,520.744,520.744,520.74-
May 05, 20204,579.244,600.524,548.044,552.184,552.18-
May 04, 20204,507.724,533.374,483.174,531.994,531.99-
May 01, 20204,574.674,580.354,516.574,536.344,536.34-
Apr 30, 20204,732.104,732.104,642.124,659.064,659.06-
Apr 29, 20204,725.384,791.324,723.144,778.974,778.97-
Apr 28, 20204,678.204,682.944,622.104,636.624,636.62-
Apr 27, 20204,564.914,618.354,554.484,607.064,607.06-
Apr 24, 20204,536.284,537.954,480.324,527.134,527.13-
Apr 23, 20204,540.484,591.434,504.874,510.054,510.05-
Apr 22, 20204,521.464,530.944,497.254,519.954,519.95-
Apr 21, 20204,463.014,495.534,421.974,437.334,437.33-
Apr 20, 20204,548.414,631.214,543.474,562.754,562.75-
Apr 17, 20204,600.304,622.554,562.504,615.694,615.69-
Apr 16, 20204,518.654,523.924,465.394,493.304,493.30-
Apr 15, 20204,496.124,519.294,460.374,491.514,491.51-
Apr 14, 20204,625.624,663.114,603.064,628.904,628.90-
Apr 13, 20204,577.744,583.904,505.954,561.654,561.65-
Apr 09, 20204,578.084,620.814,538.024,577.744,577.74-
Apr 08, 20204,485.094,538.574,437.314,526.784,526.78-
Apr 07, 20204,576.094,588.414,458.824,461.964,461.96-
Apr 06, 20204,386.264,465.814,369.024,455.524,455.52-
Apr 03, 20204,292.014,309.534,204.504,244.404,244.40-
Apr 02, 20204,254.524,369.074,239.884,326.774,326.77-
Apr 01, 20204,287.684,329.524,216.794,235.244,235.24-
Mar 31, 20204,367.564,459.974,356.294,392.554,392.55-
Mar 30, 20204,309.524,390.074,274.314,387.464,387.46-
Mar 27, 20204,284.334,391.334,253.704,298.234,298.23-
Mar 26, 20204,313.574,468.444,313.574,464.054,464.05-
Mar 25, 20204,194.494,392.844,138.274,278.834,278.83-
Mar 24, 20204,047.834,145.514,018.294,137.124,137.12-
Mar 23, 20203,880.643,914.193,761.443,801.473,801.47-
Mar 20, 20204,032.774,096.573,894.703,898.143,898.14-
Mar 19, 20203,868.194,007.993,808.873,940.993,940.99-
Mar 18, 20203,914.494,004.703,757.073,897.643,897.64-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...