U.S. markets closed

Wilshire 5000 Total Market Inde (^W5000)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
39,981.97-315.33 (-0.78%)
At close: 4:19PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 202140,297.3140,297.3139,766.6039,981.9739,981.97-
Jan 14, 202140,338.0440,570.7840,264.5040,297.3140,297.31-
Jan 13, 202140,305.0040,473.5140,171.8340,338.0440,338.04-
Jan 12, 202140,161.0840,354.4540,023.0640,305.0040,305.00-
Jan 11, 202140,386.0840,386.0839,979.4640,161.0840,161.08-
Jan 08, 202140,190.1140,421.6639,941.6740,386.0840,386.08-
Jan 07, 202139,522.0840,257.3639,522.0840,190.1140,190.11-
Jan 06, 202139,217.9739,889.3039,061.6139,522.0839,522.08-
Jan 05, 202138,892.0939,314.8438,836.8339,217.9739,217.97-
Jan 04, 202139,456.6639,624.9338,484.6738,892.0938,892.09-
Dec 31, 202039,301.2439,482.6539,198.0839,456.6639,456.66-
Dec 30, 202039,200.6039,428.1739,200.6039,301.2439,301.24-
Dec 29, 202039,358.0739,573.7939,134.7039,200.6039,200.60-
Dec 28, 202039,175.5939,478.0539,175.5939,358.0739,358.07-
Dec 24, 202039,091.0239,181.9839,046.6839,175.5939,175.59-
Dec 23, 202039,053.0139,288.4139,053.0139,091.0239,091.02-
Dec 22, 202039,033.9739,145.8438,884.1339,053.0139,053.01-
Dec 21, 202039,130.6539,130.6538,407.9339,033.9739,033.97-
Dec 18, 202039,220.5839,292.1338,862.7839,130.6539,130.65-
Dec 17, 202038,913.0039,220.6438,913.0039,220.5839,220.58-
Dec 16, 202038,866.9239,012.6438,795.1538,913.0038,913.00-
Dec 15, 202038,364.6538,868.1038,364.6538,866.9238,866.92-
Dec 14, 202038,481.0038,861.0938,355.7338,364.6538,364.65-
Dec 11, 202038,552.3438,552.3438,147.5038,481.0038,481.00-
Dec 10, 202038,473.7638,615.0038,165.5738,552.3438,552.34-
Dec 09, 202038,864.2338,979.6838,306.1538,473.7638,473.76-
Dec 08, 202038,692.9338,925.3538,564.8838,864.2338,864.23-
Dec 07, 202038,704.2238,736.9438,568.2938,692.9338,692.93-
Dec 04, 202038,305.5138,704.2238,304.2338,704.2238,704.22-
Dec 03, 202038,224.5438,461.6938,223.2038,305.5138,305.51-
Dec 02, 202038,194.2938,239.8337,919.2938,224.5438,224.54-
Dec 01, 202037,839.6538,350.5137,839.6538,194.2938,194.29-
Nov 30, 202038,057.3738,057.3737,516.9437,839.6537,839.65-
Nov 27, 202037,910.7838,106.3837,910.7838,057.3738,057.37-
Nov 25, 202037,899.7937,958.2537,714.8737,910.7837,910.78-
Nov 24, 202037,319.8037,957.1737,319.8037,899.7937,899.79-
Nov 23, 202037,023.1837,420.5137,023.1837,319.8037,319.80-
Nov 20, 202037,219.0537,219.0537,022.9937,023.1837,023.18-
Nov 19, 202037,004.9237,240.3236,811.3537,219.0537,219.05-
Nov 18, 202037,372.3837,519.2937,003.5337,004.9237,004.92-
Nov 17, 202037,456.9037,506.6937,092.3137,372.3837,372.38-
Nov 16, 202036,994.9437,459.1936,994.9437,456.9037,456.90-
Nov 13, 202036,509.2337,072.1936,509.2336,994.9436,994.94-
Nov 12, 202036,865.9836,865.9836,314.3036,509.2336,509.23-
Nov 11, 202036,554.5536,930.2236,554.5536,865.9836,865.98-
Nov 10, 202036,594.0136,667.1636,140.3636,554.5536,554.55-
Nov 09, 202036,256.9337,565.5536,256.9336,594.0136,594.01-
Nov 06, 202036,268.8636,365.7736,026.4736,256.9336,256.93-
Nov 05, 202035,544.1636,408.2235,544.1636,268.8636,268.86-
Nov 04, 202034,788.7635,957.6834,788.7635,544.1635,544.16-
Nov 03, 202034,128.4534,959.9934,128.4534,788.7634,788.76-
Nov 02, 202033,724.8134,337.3233,724.8134,128.4534,128.45-
Oct 30, 202034,216.4734,216.4733,398.6533,724.8133,724.81-
Oct 29, 202033,838.7934,503.6633,728.6434,216.4734,216.47-
Oct 28, 202035,033.0635,033.0633,821.7133,838.7933,838.79-
Oct 27, 202035,123.5735,214.6435,008.5135,033.0635,033.06-
Oct 26, 202035,793.3735,793.3734,742.3135,123.5735,123.57-
Oct 23, 202035,660.5635,795.0635,515.3235,793.3735,793.37-
Oct 22, 202035,423.8135,731.8935,239.8035,660.5635,660.56-
Oct 21, 202035,539.0635,760.6235,415.2235,423.8135,423.81-
Oct 20, 202035,413.3935,881.4335,413.3935,539.0635,539.06-
Oct 19, 202035,960.3536,170.6535,356.7435,413.3935,413.39-
Oct 16, 202035,993.5836,293.3335,960.3235,960.3535,960.35-
Oct 15, 202036,014.8936,051.3535,505.2235,993.5835,993.58-
Oct 14, 202036,259.0336,432.0935,937.8036,014.8936,014.89-
Oct 13, 202036,421.8236,421.8236,153.7936,259.0336,259.03-
Oct 12, 202035,881.2536,566.7235,881.2536,421.8236,421.82-
Oct 09, 202035,575.2735,934.6135,575.2735,881.2535,881.25-
Oct 08, 202035,280.0935,576.3435,280.0935,575.2735,575.27-
Oct 07, 202034,673.5635,349.8634,673.5635,280.0935,280.09-
Oct 06, 202035,117.4535,405.9334,615.4834,673.5634,673.56-
Oct 05, 202034,470.8735,122.1334,470.8735,117.4535,117.45-
Oct 02, 202034,767.6634,767.6634,143.1634,470.8734,470.87-
Oct 01, 202034,480.2734,841.3934,480.2734,767.6634,767.66-
Sep 30, 202034,224.9434,791.5634,224.9434,480.2734,480.27-
Sep 29, 202034,379.8134,442.3834,152.2934,224.9434,224.94-
Sep 28, 202033,816.1934,460.9433,816.1934,379.8134,379.81-
Sep 25, 202033,173.8233,892.9933,133.2033,816.1933,816.19-
Sep 24, 202033,002.6333,599.8832,832.1533,245.1233,245.12-
Sep 23, 202034,038.6934,084.1633,133.5733,167.1533,167.15-
Sep 22, 202033,816.8934,055.5433,543.9434,009.8034,009.80-
Sep 21, 202033,541.4033,660.5033,104.0833,659.3133,659.31-
Sep 18, 202034,453.7134,471.5833,747.6034,055.1834,055.18-
Sep 17, 202034,119.2834,545.5534,081.9234,375.5534,375.55-
Sep 16, 202034,910.5435,126.0334,679.5834,682.4634,682.46-
Sep 15, 202034,898.0934,982.3234,685.0534,806.4134,806.41-
Sep 14, 202034,423.7334,731.7334,374.5134,609.3634,609.36-
Sep 11, 202034,179.3934,375.4033,761.7434,072.7234,072.72-
Sep 10, 202034,856.7734,988.2434,002.2834,096.0634,096.06-
Sep 09, 202034,423.2934,898.1134,342.7334,659.0434,659.04-
Sep 08, 202034,233.7434,484.6733,963.0033,969.1833,969.18-
Sep 04, 202035,296.3535,526.8834,119.1734,970.2734,970.27-
Sep 03, 202036,320.7536,364.9535,010.6835,275.6735,275.67-
Sep 02, 202036,328.8436,658.7336,122.8436,598.0336,598.03-
Sep 01, 202035,901.6836,142.3535,779.2336,134.0436,134.04-
Aug 31, 202035,849.6135,950.1135,709.7635,807.6635,807.66-
Aug 28, 202035,742.8935,850.4635,620.9435,841.5735,841.57-
Aug 27, 202035,596.9135,764.6735,414.9435,585.4635,585.46-
Aug 26, 202035,256.0635,543.4335,206.8335,512.9535,512.95-
Aug 25, 202035,109.6735,181.4234,978.8735,178.3935,178.39-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...