^W5000 - Wilshire 5000 Total Market Inde

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
Sep 25, 201830,359.5230,367.1630,288.2330,302.6030,302.60-
Sep 24, 201830,342.4030,368.1330,245.6730,313.3630,313.36-
Sep 21, 201830,518.6030,560.5430,401.9630,424.0030,424.00-
Sep 20, 201830,361.3130,500.4330,359.1430,462.2930,462.29-
Sep 19, 201830,244.8530,298.1730,207.5730,232.3530,232.35-
Sep 18, 201830,091.2730,292.2630,091.2730,226.3930,226.39-
Sep 17, 201830,252.8630,267.9130,044.6630,068.7330,068.73-
Sep 14, 201830,267.7230,316.1530,179.7530,275.5230,275.52-
Sep 13, 201830,205.0030,289.2030,179.9230,245.4030,245.40-
Sep 12, 201830,096.8530,155.1429,988.1330,117.0630,117.06-
Sep 11, 201829,920.8430,151.3429,889.9130,103.5530,103.55-
Sep 10, 201830,021.2830,069.7529,970.7529,991.3329,991.33-
Sep 07, 201829,869.7930,054.2029,835.7829,919.2929,919.29-
Sep 06, 201830,119.1030,156.5029,890.5129,990.0929,990.09-
Sep 05, 201830,171.1030,181.6529,980.8830,119.0730,119.07-
Sep 04, 201830,224.2430,266.1030,097.5430,226.7130,226.71-
Aug 31, 201830,214.6930,303.5430,170.1930,274.5330,274.53-
Aug 30, 201830,330.6630,373.5330,205.5930,257.0530,257.05-
Aug 29, 201830,258.9030,411.9130,229.9730,384.5130,384.51-
Aug 28, 201830,250.1230,271.1730,149.0430,201.9330,201.93-
Aug 27, 201830,127.5530,246.2530,127.5530,222.4330,222.43-
Aug 24, 201829,891.0330,030.6129,891.0330,014.7230,014.72-
Aug 23, 201829,871.2529,953.3729,800.5129,830.9829,830.98-
Aug 22, 201829,854.7029,932.6029,820.2029,889.9629,889.96-
Aug 21, 201829,840.3429,976.0529,840.3429,877.1129,877.11-
Aug 20, 201829,748.9229,833.9929,726.1929,807.2329,807.23-
Aug 17, 201829,581.3029,758.1929,533.8529,709.7029,709.70-
Aug 16, 201829,541.2829,713.6229,540.4729,610.0529,610.05-
Aug 15, 201829,459.3329,485.4329,214.2029,369.5129,369.51-
Aug 14, 201829,501.0029,671.3729,497.6129,639.8929,639.89-
Aug 13, 201829,580.0429,652.7829,400.0729,428.8629,428.86-
Aug 10, 201829,594.4229,664.0329,506.0929,566.8529,566.85-
Aug 09, 201829,759.0229,842.9829,730.6029,747.4729,747.47-
Aug 08, 201829,749.1829,806.8729,700.7029,759.2529,759.25-
Aug 07, 201829,751.4529,818.6529,748.2029,764.5629,764.56-
Aug 06, 201829,552.7529,712.3629,525.8429,689.1529,689.15-
Aug 03, 201829,485.8829,554.3329,449.4029,554.1429,554.14-
Aug 02, 201829,118.3729,477.2729,111.6929,454.9429,454.94-
Aug 01, 201829,327.7929,386.2529,177.9029,262.9229,262.92-
Jul 31, 201829,207.4629,380.0829,182.7829,295.7529,295.75-
Jul 30, 201829,327.0629,358.8729,089.8829,130.6529,130.65-
Jul 27, 201829,619.9829,620.6829,218.8829,321.7429,321.74-
Jul 26, 201829,521.2229,649.0529,520.0229,570.7229,570.72-
Jul 25, 201829,364.9529,651.5129,364.8529,635.7029,635.70-
Jul 24, 201829,486.1529,540.6529,298.0429,391.4229,391.42-
Jul 23, 201829,291.5729,381.1729,244.6229,363.2129,363.21-
Jul 20, 201829,313.7129,368.9629,275.1229,287.1129,287.11-
Jul 19, 201829,337.4229,399.7929,254.6929,326.2729,326.27-
Jul 18, 201829,384.0929,447.5129,314.9029,438.6629,438.66-
Jul 17, 201829,126.8229,384.2429,126.8229,340.4129,340.41-
Jul 16, 201829,280.5129,298.8029,172.8729,223.6029,223.60-
Jul 13, 201829,212.8529,309.4929,169.4129,261.3829,261.38-
Jul 12, 201829,122.8529,239.3329,052.8129,234.4529,234.45-
Jul 11, 201829,012.3729,116.6228,951.3528,983.6628,983.66-
Jul 10, 201829,144.7929,199.9929,077.9929,159.7229,159.72-
Jul 09, 201828,977.1229,113.6228,967.8629,111.7129,111.71-
Jul 06, 201828,623.7428,908.3228,590.8428,869.2828,869.28-
Jul 05, 201828,530.5428,628.0228,404.9728,621.5128,621.51-
Jul 03, 201828,567.5328,591.2828,358.6028,376.9828,376.98-
Jul 02, 201828,229.5328,483.4728,198.0528,481.9528,481.95-
Jun 29, 201828,500.0628,634.0228,394.1328,394.1328,394.13-
Jun 28, 201828,190.7428,448.8828,111.8928,370.0828,370.08-
Jun 27, 201828,561.0028,707.9728,212.9728,212.9828,212.98-
Jun 26, 201828,463.0528,584.5128,391.3228,494.2128,494.21-
Jun 25, 201828,692.9828,695.8528,235.8928,406.4228,406.42-
Jun 22, 201828,938.0128,939.8628,809.9328,827.6828,827.68-
Jun 21, 201829,004.7129,004.7128,730.3128,784.1828,784.18-
Jun 20, 201829,042.5029,092.3828,974.2129,024.9029,024.90-
Jun 19, 201828,759.1028,966.2528,690.9328,946.4928,946.49-
Jun 18, 201828,861.7429,029.3128,817.6729,021.3329,021.33-
Jun 15, 201828,982.0529,064.1128,854.8729,036.0929,036.09-
Jun 14, 201829,062.6829,118.8128,990.8829,065.8529,065.85-
Jun 13, 201829,116.5629,146.4528,979.0928,983.3928,983.39-
Jun 12, 201829,067.4729,138.5429,015.3629,098.0229,098.02-
Jun 11, 201829,004.5629,095.8629,004.5629,026.6329,026.63-
Jun 08, 201828,847.4728,989.8028,836.1428,987.2828,987.28-
Jun 07, 201828,969.3529,008.3128,789.2028,896.8428,896.84-
Jun 06, 201828,759.0228,935.1728,697.4928,935.1728,935.17-
Jun 05, 201828,664.6928,727.9028,597.3228,700.7228,700.72-
Jun 04, 201828,597.9628,662.6728,567.1728,654.2628,654.26-
Jun 01, 201828,357.2728,515.0728,357.2728,498.6228,498.62-
May 31, 201828,371.9828,400.6228,176.3728,218.4628,218.46-
May 30, 201828,180.8228,471.6528,180.8228,414.7728,414.77-
May 29, 201828,170.7128,244.5727,925.7628,057.7928,057.79-
May 25, 201828,338.6428,385.4928,275.4028,335.5228,335.52-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...