^W5000 - Wilshire 5000 Total Market Inde

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
Jan 25, 201927,343.3027,631.6427,343.3027,580.2427,580.24-
Jan 24, 201927,259.3627,359.9527,168.4427,323.8327,323.83-
Jan 23, 201927,214.5627,421.1827,001.8827,256.9527,256.95-
Jan 22, 201927,615.2327,615.2327,062.9227,214.4827,214.48-
Jan 18, 201927,377.2127,670.0727,377.2127,617.2827,617.28-
Jan 17, 201927,019.0227,361.9326,960.5827,266.4527,266.45-
Jan 16, 201926,988.1627,152.0826,988.1627,059.5627,059.56-
Jan 15, 201926,715.4826,998.7026,715.4826,979.6026,979.60-
Jan 14, 201926,755.3026,781.0226,591.0426,697.6926,697.69-
Jan 11, 201926,798.0026,855.2326,666.0126,855.2326,855.23-
Jan 10, 201926,678.5426,862.6726,497.6626,853.7226,853.72-
Jan 09, 201926,649.0826,822.9226,578.8126,741.4126,741.41-
Jan 08, 201926,430.7526,637.5326,314.0226,613.7926,613.79-
Jan 07, 201926,123.1226,491.7726,048.5426,331.3826,331.38-
Jan 04, 201925,346.9426,144.0725,346.9426,080.8026,080.80-
Jan 03, 201925,663.8625,663.8625,180.0825,200.5125,200.51-
Jan 02, 201925,585.3025,882.5825,336.2425,794.7225,794.72-
Dec 31, 201825,666.7025,765.1725,481.2425,749.7225,749.72-
Dec 28, 201825,601.8225,885.2425,393.9325,541.1725,541.17-
Dec 27, 201825,249.4825,551.7324,642.3325,551.6325,551.63-
Dec 26, 201824,229.0625,367.5424,129.4925,366.8525,366.85-
Dec 24, 201824,686.0324,718.7524,151.1924,151.4324,151.43-
Dec 21, 201825,322.1225,677.4424,715.4424,792.9524,792.95-
Dec 20, 201825,752.5025,775.8825,063.3625,333.3925,333.39-
Dec 19, 201826,158.6626,525.4125,584.9625,752.6025,752.60-
Dec 18, 201826,169.3426,459.5725,997.5726,158.2326,158.23-
Dec 17, 201826,749.2726,754.4226,014.8426,160.1626,160.16-
Dec 14, 201827,018.8527,098.0226,687.4826,749.3426,749.34-
Dec 13, 201827,302.5227,465.8527,120.5927,240.0227,240.02-
Dec 12, 201827,245.0527,645.7727,245.0527,302.5227,302.52-
Dec 11, 201827,231.1727,532.5126,989.5327,140.3627,140.36-
Dec 10, 201827,111.0927,255.3126,652.5827,160.1127,160.11-
Dec 07, 201827,743.9227,915.4627,040.8627,143.8627,143.86-
Dec 06, 201827,594.6227,775.9827,016.6427,775.7927,775.79-
Dec 04, 201828,768.5728,768.5727,771.0827,796.9327,796.93-
Dec 03, 201828,657.7628,868.9328,580.2428,768.5728,768.57-
Nov 30, 201828,234.2828,461.7728,188.6328,448.8728,448.87-
Nov 29, 201828,293.1028,400.8628,072.8028,234.2828,234.28-
Nov 28, 201827,730.8828,294.2527,654.6628,293.1028,293.10-
Nov 27, 201827,550.1527,655.5527,445.0927,644.9227,644.92-
Nov 26, 201827,318.3427,629.0427,318.3427,618.7927,618.79-
Nov 23, 201827,266.1627,353.3527,147.5027,196.5727,196.57-
Nov 21, 201827,202.9327,547.7927,202.9327,345.4827,345.48-
Nov 20, 201827,301.3427,485.8127,083.9527,202.9327,202.93-
Nov 19, 201828,142.6328,173.7327,615.7627,702.3127,702.31-
Nov 16, 201828,066.3028,296.4327,966.5528,206.1828,206.18-
Nov 15, 201827,825.5828,203.6427,564.7328,158.8628,158.86-
Nov 14, 201828,164.7628,330.3027,696.8227,853.7827,853.78-
Nov 13, 201828,164.4028,403.6327,996.8728,061.1828,061.18-
Nov 12, 201828,593.4528,616.1328,075.2028,104.1328,104.13-
Nov 09, 201828,874.7728,874.7728,490.1228,668.1228,668.12-
Nov 08, 201829,012.7929,061.6728,850.9028,962.5628,962.56-
Nov 07, 201828,466.7529,062.5428,466.7529,051.7029,051.70-
Nov 06, 201828,298.8328,476.5528,280.1728,467.2528,467.25-
Nov 05, 201828,219.4928,364.7828,098.1028,302.1428,302.14-
Nov 02, 201828,369.5328,504.6827,951.0928,177.0128,177.01-
Nov 01, 201828,043.9628,346.8527,975.3628,333.0628,333.06-
Oct 31, 201827,933.0428,227.3227,933.0427,980.9027,980.90-
Oct 30, 201827,197.2427,694.7427,167.6727,669.6427,669.64-
Oct 29, 201827,427.3627,916.1526,860.7627,228.0727,228.07-
Oct 26, 201827,897.5927,897.5927,094.3027,427.1427,427.14-
Oct 25, 201827,509.4328,065.9727,509.4327,897.4627,897.46-
Oct 24, 201828,264.6728,303.2727,349.0327,378.9727,378.97-
Oct 23, 201828,253.7728,416.5427,774.7628,279.6228,279.62-
Oct 22, 201828,614.0928,675.5528,381.8028,447.5528,447.55-
Oct 19, 201828,690.2028,907.7328,495.9328,563.5028,563.50-
Oct 18, 201828,978.5429,014.6628,492.0628,622.1328,622.13-
Oct 17, 201829,082.3729,126.8828,771.8229,056.2229,056.22-
Oct 16, 201828,625.9329,112.4328,596.7129,082.4029,082.40-
Oct 15, 201828,536.7428,686.9228,394.0528,445.4228,445.42-
Oct 12, 201828,596.6728,686.0328,187.6028,568.9328,568.93-
Oct 11, 201828,763.9028,868.7128,045.8828,198.4728,198.47-
Oct 10, 201829,734.3329,734.3328,767.4828,767.4828,767.48-
Oct 09, 201829,777.0529,897.8529,698.2529,734.9029,734.90-
Oct 08, 201829,760.6729,851.2029,560.5329,788.1429,788.14-
Oct 05, 201830,010.7930,086.9629,642.4329,823.0329,823.03-
Oct 04, 201830,227.5530,227.5529,845.2430,005.7030,005.70-
Oct 03, 201830,340.1030,412.8130,252.6630,294.9130,294.91-
Oct 02, 201830,301.2730,355.6830,217.2630,255.0130,255.01-
Oct 01, 201830,380.1530,441.7030,213.0130,279.3130,279.31-
Sep 28, 201830,194.8530,326.8030,189.3230,259.8230,259.82-
Sep 27, 201830,232.3130,378.4730,204.0730,250.8730,250.87-
Sep 26, 201830,316.2330,438.7630,154.2430,171.9230,171.92-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...