^W5000 - Wilshire 5000 Total Market Inde

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201930,028.6730,176.1729,984.7030,128.9630,128.96-
Jun 18, 201929,735.3830,172.0229,735.3830,028.6730,028.67-
Jun 17, 201929,684.7529,811.6029,684.7529,735.3829,735.38-
Jun 14, 201929,724.6529,759.4529,620.1629,684.7529,684.75-
Jun 13, 201929,622.0929,787.5929,622.0929,763.6029,763.60-
Jun 12, 201929,674.5529,700.1529,561.9129,622.0929,622.09-
Jun 11, 201929,698.7029,938.2229,597.4129,674.5529,674.55-
Jun 10, 201929,545.5429,897.6329,545.5429,698.7029,698.70-
Jun 07, 201929,249.8229,655.9929,249.8229,545.5429,545.54-
Jun 06, 201929,101.1929,330.9429,037.7229,249.8229,249.82-
Jun 05, 201929,039.2729,106.6728,835.8129,101.1929,101.19-
Jun 04, 201928,258.6828,909.7728,258.6828,904.9228,904.92-
Jun 03, 201928,369.3928,456.7628,107.0628,258.6828,258.68-
May 31, 201928,748.3128,748.3128,338.2928,369.3928,369.39-
May 30, 201928,710.1528,873.0628,625.8228,748.3128,748.31-
May 29, 201928,918.9228,918.9228,533.9528,710.1528,710.15-
May 28, 201929,147.6129,299.3628,913.6628,918.9228,918.92-
May 24, 201929,083.4929,290.8529,072.8429,147.5929,147.59-
May 23, 201929,476.8229,476.8228,916.4329,081.5729,081.57-
May 22, 201929,586.8529,586.8529,422.5129,476.8229,476.82-
May 21, 201929,318.0329,630.4529,318.0329,586.8529,586.85-
May 20, 201929,521.6129,521.6129,229.5429,318.0829,318.08-
May 17, 201929,593.5129,807.5129,490.0629,521.6029,521.60-
May 16, 201929,527.7929,893.2729,527.7929,729.8829,729.88-
May 15, 201929,203.6929,540.9829,100.2629,471.3429,471.34-
May 14, 201929,086.2729,468.4029,083.4529,299.9929,299.99-
May 13, 201929,801.6029,801.6028,944.0829,041.4029,041.40-
May 10, 201929,660.5329,892.6729,236.2829,801.6029,801.60-
May 09, 201929,779.3929,779.3929,323.0829,694.4029,694.40-
May 08, 201929,837.1229,968.6129,733.0029,779.3929,779.39-
May 07, 201930,215.2430,215.2429,621.6329,837.1229,837.12-
May 06, 201930,131.4730,394.1429,968.0530,343.7030,343.70-
May 03, 201930,187.3930,468.1430,187.3930,460.5930,460.59-
May 02, 201930,177.1330,265.8329,933.6330,127.5030,127.50-
May 01, 201930,463.7330,490.0730,179.5930,181.0030,181.00-
Apr 30, 201930,336.1730,429.1930,188.4430,410.0230,410.02-
Apr 29, 201930,367.9530,483.1730,367.4430,415.5530,415.55-
Apr 26, 201930,175.7530,371.2830,138.7130,371.1230,371.12-
Apr 25, 201930,234.2730,282.5430,068.9430,208.6330,208.63-
Apr 24, 201930,300.9730,344.5830,228.8930,247.3030,247.30-
Apr 23, 201930,010.6530,323.7930,010.6530,300.7130,300.71-
Apr 22, 201929,957.2230,023.2829,896.1630,010.0330,010.03-
Apr 18, 201929,947.9330,010.9329,839.9029,981.1329,981.13-
Apr 17, 201930,085.4430,154.4429,889.4729,943.6429,943.64-
Apr 16, 201930,030.5530,137.0729,983.0230,047.6630,047.66-
Apr 15, 201930,057.5930,082.9829,939.8130,030.5530,030.55-
Apr 12, 201929,978.3530,086.0729,961.3730,059.9430,059.94-
Apr 11, 201929,873.1629,909.4229,800.6829,866.0129,866.01-
Apr 10, 201929,711.6729,872.3829,711.6729,860.7729,860.77-
Apr 09, 201929,908.9029,908.9029,667.8129,710.9829,710.98-
Apr 08, 201929,871.8629,908.9329,751.3729,908.9029,908.90-
Apr 05, 201929,745.8429,891.7729,745.8429,887.0429,887.04-
Apr 04, 201929,680.5229,755.3629,589.4229,727.2329,727.23-
Apr 03, 201929,565.1729,803.1729,565.1729,680.5229,680.52-
Apr 02, 201929,607.4329,607.6429,466.8129,565.1729,565.17-
Apr 01, 201929,266.9129,625.6529,266.9129,607.4329,607.43-
Mar 29, 201929,169.0429,284.0229,133.5129,266.9129,266.91-
Mar 28, 201928,989.8429,119.9728,900.7129,083.8329,083.83-
Mar 27, 201929,127.3029,180.2928,775.3028,967.7928,967.79-
Mar 26, 201928,943.0129,228.5528,943.0129,110.7029,110.70-
Mar 25, 201928,909.5529,011.7728,736.5328,891.5628,891.56-
Mar 22, 201929,461.1829,461.1828,909.4728,909.5528,909.55-
Mar 21, 201929,129.4129,579.6529,113.3529,530.2429,530.24-
Mar 20, 201929,295.6429,412.5229,071.2229,200.5529,200.55-
Mar 19, 201929,322.7129,500.5429,215.1229,297.5529,297.55-
Mar 18, 201929,193.7529,354.3429,188.4229,322.7129,322.71-
Mar 15, 201929,097.3529,286.8129,097.3529,193.7529,193.75-
Mar 14, 201929,095.5829,128.3929,019.4229,064.4329,064.43-
Mar 13, 201928,950.2029,199.4528,950.2029,095.5829,095.58-
Mar 12, 201928,828.7428,974.8028,828.7428,905.0928,905.09-
Mar 11, 201928,435.6728,830.5228,435.6728,828.7428,828.74-
Mar 08, 201928,377.0528,412.2528,194.8328,402.1928,402.19-
Mar 07, 201928,683.1928,683.1928,372.5228,463.0028,463.00-
Mar 06, 201928,929.1228,929.1228,666.3028,686.5528,686.55-
Mar 05, 201928,972.4728,991.4028,851.5728,923.1128,923.11-
Mar 04, 201929,192.5229,230.8828,706.4328,963.1728,963.17-
Mar 01, 201928,974.5729,142.8928,923.2929,102.5929,102.59-
Feb 28, 201928,968.7329,003.8128,885.7328,903.3028,903.30-
Feb 27, 201928,932.8629,016.9628,807.4228,990.7228,990.72-
Feb 26, 201929,004.2429,066.5928,943.8828,970.3728,970.37-
Feb 25, 201929,034.0929,205.2329,011.9429,021.3129,021.31-
Feb 22, 201928,831.9128,993.2628,831.9128,986.2928,986.29-
Feb 21, 201928,879.5928,879.5928,696.1128,799.3028,799.30-
Feb 20, 201928,853.8028,953.0128,800.3328,905.4928,905.49-
Feb 19, 201928,804.2928,940.2128,723.7028,862.4328,862.43-
Feb 15, 201928,552.5028,804.7628,552.5028,804.2928,804.29-
Feb 14, 201928,514.3028,614.7728,330.7028,493.2628,493.26-
Feb 13, 201928,462.4928,625.5428,462.4928,548.5328,548.53-
Feb 12, 201928,103.9228,491.7328,103.9228,462.4928,462.49-
Feb 11, 201928,097.7228,162.6028,036.9728,103.9228,103.92-
Feb 08, 201928,038.6228,056.8027,792.1428,056.5828,056.58-
Feb 07, 201928,136.3728,169.8727,840.5828,038.6228,038.62-
Feb 06, 201928,360.6528,368.0628,213.4128,292.5628,292.56-
Feb 05, 201928,232.8128,376.0828,225.2628,362.5928,362.59-
Feb 04, 201928,028.5928,232.8127,958.7028,232.8128,232.81-
Feb 01, 201927,992.1528,108.5427,926.1728,026.7028,026.70-
Jan 31, 201927,741.4528,042.3727,741.4527,992.4127,992.41-
Jan 30, 201927,336.1727,836.3527,336.1727,741.5427,741.54-
Jan 29, 201927,379.7527,450.2827,252.9027,336.8127,336.81-
Jan 28, 201927,528.9427,528.9427,190.3627,384.1227,384.12-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...