^NYL - NYSE WORLD LEADERS INDEX

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 12, 20188,817.028,860.208,813.738,856.908,856.90-
Jan 11, 20188,739.938,792.658,739.938,792.658,792.65-
Jan 10, 20188,738.138,756.108,717.178,739.938,739.93-
Jan 09, 20188,730.578,762.118,728.848,741.338,741.33-
Jan 08, 20188,724.168,730.488,702.788,728.518,728.51-
Jan 05, 20188,703.448,731.868,685.418,730.858,730.85-
Jan 04, 20188,645.788,686.658,644.908,676.098,676.09-
Jan 03, 20188,577.838,616.898,570.938,612.888,612.88-
Jan 02, 20188,549.398,573.258,537.048,573.198,573.19-
Dec 29, 20178,542.638,548.548,496.118,511.268,511.26-
Dec 28, 20178,520.618,527.588,512.868,526.788,526.78-
Dec 27, 20178,499.238,516.968,499.238,510.988,510.98-
Dec 26, 20178,496.038,513.838,492.398,499.238,499.23-
Dec 22, 20178,507.648,512.968,482.818,496.808,496.80-
Dec 21, 20178,486.098,525.978,486.098,504.848,504.84-
Dec 20, 20178,496.978,504.358,464.398,465.628,465.62-
Dec 19, 20178,501.258,506.348,472.288,472.498,472.49-
Dec 18, 20178,482.378,517.398,482.378,488.568,488.56-
Dec 15, 20178,425.918,461.008,425.918,448.848,448.84-
Dec 14, 20178,462.258,467.808,413.578,413.588,413.58-
Dec 13, 20178,462.618,481.528,455.588,455.638,455.63-
Dec 12, 20178,428.788,467.498,427.488,454.898,454.89-
Dec 11, 20178,399.668,418.798,396.038,417.708,417.70-
Dec 08, 20178,369.828,398.348,359.088,398.338,398.33-
Dec 07, 20178,319.408,358.168,315.488,346.258,346.25-
Dec 06, 20178,339.198,352.208,324.178,331.168,331.16-
Dec 05, 20178,388.358,398.168,342.808,349.998,349.99-
Dec 04, 20178,424.988,447.268,385.868,387.648,387.64-
Dec 01, 20178,388.558,402.388,284.908,375.608,375.60-
Nov 30, 20178,363.028,412.288,355.748,381.118,381.11-
Nov 29, 20178,321.328,350.928,321.328,339.448,339.44-
Nov 28, 20178,242.908,317.958,242.198,314.678,314.67-
Nov 27, 20178,249.218,255.658,228.278,228.588,228.58-
Nov 24, 20178,248.048,257.958,247.788,250.038,250.03-
Nov 22, 20178,236.538,242.278,215.498,224.208,224.20-
Nov 21, 20178,197.288,229.328,197.288,219.888,219.88-
Nov 20, 20178,167.028,182.888,159.838,174.618,174.61-
Nov 17, 20178,159.498,172.668,150.478,162.958,162.95-
Nov 16, 20178,150.228,185.538,150.228,174.678,174.67-
Nov 15, 20178,116.678,145.288,097.768,124.328,124.32-
Nov 14, 20178,184.298,184.298,125.168,156.598,156.59-
Nov 13, 20178,160.558,191.588,155.358,184.298,184.29-
Nov 10, 20178,195.438,197.308,178.388,191.758,191.75-
Nov 09, 20178,196.548,208.408,154.668,203.118,203.11-
Nov 08, 20178,226.148,239.358,214.718,236.398,236.39-
Nov 07, 20178,244.308,253.088,211.338,230.198,230.19-
Nov 06, 20178,236.848,253.138,228.898,246.718,246.71-
Nov 03, 20178,231.948,238.568,210.508,236.848,236.84-
Nov 02, 20178,228.368,241.698,195.748,239.568,239.56-
Nov 01, 20178,237.888,259.888,224.138,229.848,229.84-
Oct 31, 20178,214.348,224.238,205.398,211.818,211.81-
Oct 30, 20178,220.658,224.518,198.188,204.438,204.43-
Oct 27, 20178,223.248,239.208,203.638,232.508,232.50-
Oct 26, 20178,243.138,255.638,230.728,233.258,233.25-
Oct 25, 20178,269.478,270.538,193.488,226.268,226.26-
Oct 24, 20178,271.728,278.888,262.588,268.298,268.29-
Oct 23, 20178,286.538,293.308,255.888,256.368,256.36-
Oct 20, 20178,269.158,284.508,264.278,284.458,284.45-
Oct 19, 20178,225.628,257.788,223.258,256.828,256.82-
Oct 18, 20178,246.548,254.418,239.618,247.878,247.87-
Oct 17, 20178,231.708,233.428,217.398,230.148,230.14-
Oct 16, 20178,232.178,243.328,221.948,233.338,233.33-
Oct 13, 20178,229.718,241.578,223.958,225.498,225.49-
Oct 12, 20178,230.018,230.018,210.128,217.588,217.58-
Oct 11, 20178,232.158,244.468,225.908,244.368,244.36-
Oct 10, 20178,212.308,232.958,207.138,232.108,232.10-
Oct 09, 20178,209.578,212.228,180.318,189.618,189.61-
Oct 06, 20178,199.878,202.378,183.398,202.378,202.37-
Oct 05, 20178,188.648,220.268,183.998,215.158,215.15-
Oct 04, 20178,189.698,202.268,184.188,191.228,191.22-
Oct 03, 20178,171.318,194.998,170.038,193.868,193.86-
Oct 02, 20178,132.558,165.758,127.918,165.228,165.22-
Sep 29, 20178,111.328,132.708,104.168,132.558,132.55-
Sep 28, 20178,090.088,118.148,090.088,111.328,111.32-
Sep 27, 20178,099.068,106.678,075.248,096.198,096.19-
Sep 26, 20178,095.858,103.998,077.588,079.088,079.08-
Sep 25, 20178,106.538,118.488,077.308,097.698,097.69-
Sep 22, 20178,103.468,116.018,101.818,112.518,112.51-
Sep 21, 20178,104.248,115.038,091.498,102.458,102.45-
Sep 20, 20178,104.498,118.198,079.258,109.968,109.96-
Sep 19, 20178,090.688,106.718,090.688,102.198,102.19-
Sep 18, 20178,067.758,085.298,065.828,079.588,079.58-
Sep 15, 20178,052.978,058.198,042.658,057.608,057.60-
Sep 14, 20178,033.478,051.848,031.018,049.008,049.00-
Sep 13, 20178,036.838,047.108,032.438,041.458,041.45-
Sep 12, 20178,021.918,043.318,021.238,041.448,041.44-
Sep 11, 20177,960.188,007.337,960.188,005.148,005.14-
Sep 08, 20177,919.767,933.517,910.917,923.147,923.14-
Sep 07, 20177,929.627,933.277,907.477,919.687,919.68-
Sep 06, 20177,898.197,921.747,895.307,910.967,910.96-
Sep 05, 20177,914.377,915.067,847.567,875.477,875.47-
Sep 01, 20177,924.597,948.247,924.597,933.507,933.50-
Aug 31, 20177,887.477,921.947,887.477,911.187,911.18-
Aug 30, 20177,862.047,878.797,853.657,867.347,867.34-
Aug 29, 20177,823.847,875.067,821.167,868.077,868.07-
Aug 28, 20177,889.377,892.697,855.767,870.307,870.30-
Aug 25, 20177,872.907,903.347,872.907,876.357,876.35-
Aug 24, 20177,872.617,878.077,850.717,853.577,853.57-
Aug 23, 20177,854.627,873.647,846.367,860.557,860.55-
Aug 22, 20177,836.157,881.697,836.157,875.957,875.95-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...