^W5000 - Wilshire 5000 Total Market Inde

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201828,528.089828,555.080128,338.679728,360.039128,360.0391-
May 21, 201828,422.689528,551.490228,422.689528,498.679728,498.6797-
May 18, 201828,296.080128,327.009828,232.140628,266.589828,266.5898-
May 17, 201828,308.740228,443.250028,238.289128,328.839828,328.8398-
May 16, 201828,200.250028,380.330128,200.250028,322.990228,322.9902-
May 15, 201828,230.789128,233.710928,111.910228,197.869128,197.8691-
May 14, 201828,426.490228,496.349628,319.269528,362.029328,362.0293-
May 11, 201828,313.140628,410.919928,254.689528,353.380928,353.3809-
May 10, 201828,147.349628,355.570328,145.199228,309.830128,309.8301-
May 09, 201827,903.259828,113.750027,844.759828,078.619128,078.6191-
May 08, 201827,782.949227,860.400427,669.039127,828.599627,828.5996-
May 07, 201827,784.759827,927.099627,741.169927,815.669927,815.6699-
May 04, 201827,260.650427,780.789127,209.820327,699.070327,699.0703-
May 03, 201827,316.750027,425.689527,008.599627,347.500027,347.5000-
May 02, 201827,573.820327,673.990227,387.929727,422.880927,422.8809-
May 01, 201827,470.169927,594.050827,300.750027,592.560527,592.5605-
Apr 30, 201827,732.029327,866.400427,520.919927,520.949227,520.9492-
Apr 27, 201827,798.529327,818.470727,623.470727,734.710927,734.7109-
Apr 26, 201827,590.429727,815.890627,531.919927,721.929727,721.9297-
Apr 25, 201827,407.560527,511.089827,188.240227,446.060527,446.0605-
Apr 24, 201827,872.000027,909.130927,246.669927,421.160227,421.1602-
Apr 23, 201827,854.039127,925.240227,663.869127,787.210927,787.2109-
Apr 20, 201827,988.269527,996.820327,688.230527,775.400427,775.4004-
Apr 19, 201828,065.589828,102.019527,885.470727,995.009827,995.0098-
Apr 18, 201828,156.960928,236.269528,094.279328,141.519528,141.5195-
Apr 17, 201827,789.890628,168.369127,789.890628,099.650428,099.6504-
Apr 16, 201827,699.169927,879.460927,642.179727,797.109427,797.1094-
Apr 13, 201827,795.990227,805.179727,454.810527,559.949227,559.9492-
Apr 12, 201827,573.300827,763.679727,573.300827,658.820327,658.8203-
Apr 11, 201827,432.619127,649.800827,431.019527,467.679727,467.6797-
Apr 10, 201827,427.640627,656.890627,365.679727,570.759827,570.7598-
Apr 09, 201827,195.289127,510.689527,087.320327,108.929727,108.9297-
Apr 06, 201827,426.960927,577.419926,866.490227,049.449227,049.4492-
Apr 05, 201827,570.080127,704.119127,487.310527,618.660227,618.6602-
Apr 04, 201826,788.789127,469.730526,707.050827,420.689527,420.6895-
Apr 03, 201826,935.150427,168.460926,736.330127,117.039127,117.0391-
Apr 02, 201827,307.630927,372.419926,532.769526,794.310526,794.3105-
Mar 29, 201827,143.830127,581.869127,094.230527,410.720727,410.7207-
Mar 28, 201827,108.880927,293.400426,913.970727,037.060527,037.0605-
Mar 27, 201827,698.640627,732.390626,957.919927,108.480527,108.4805-
Mar 26, 201827,270.140627,630.730527,045.230527,605.570327,605.5703-
Mar 23, 201827,510.509827,619.109426,895.550826,912.640626,912.6406-
Mar 22, 201827,886.410228,012.619127,468.210927,476.910227,476.9102-
Mar 21, 201828,165.740228,414.289128,139.669928,165.650428,165.6504-
Mar 20, 201828,184.669928,258.679728,115.960928,189.800828,189.8008-
Mar 19, 201828,419.570328,419.570327,910.839828,098.289128,098.2891-
Mar 16, 201828,509.199228,628.089828,509.199228,545.179728,545.1797-
Mar 15, 201828,581.710928,629.560528,403.330128,466.250028,466.2500-
Mar 14, 201828,770.210928,794.910228,486.730528,528.519528,528.5195-
Mar 13, 201828,965.009829,033.080128,617.259828,680.119128,680.1191-
Mar 12, 201828,915.689528,976.589828,809.630928,863.880928,863.8809-
Mar 09, 201828,549.320328,859.550828,516.500028,859.550828,859.5508-
Mar 08, 201828,366.330128,420.320328,243.960928,404.199228,404.1992-
Mar 07, 201828,043.310528,323.039128,026.810528,285.720728,285.7207-
Mar 06, 201828,280.019528,305.019528,095.339828,284.609428,284.6094-
Mar 05, 201827,876.980528,254.369127,730.650428,183.689528,183.6895-
Mar 02, 201827,499.140627,922.400427,396.230527,879.390627,879.3906-
Mar 01, 201828,029.199228,185.980527,511.169927,696.470727,696.4707-
Feb 28, 201828,534.089828,591.800828,116.009828,117.019528,117.0195-
Feb 27, 201828,707.369128,795.919928,339.830128,339.839828,339.8398-
Feb 26, 201828,518.720728,720.810528,447.199228,709.439528,709.4395-
Feb 23, 201828,115.630928,411.199228,068.789128,410.099628,410.0996-
Feb 22, 201827,969.470728,257.339827,930.419927,980.300827,980.3008-
Feb 21, 201828,154.109428,428.019527,972.910227,972.970727,972.9707-
Feb 20, 201828,249.490228,415.720728,097.720728,187.630928,187.6309-
Feb 16, 201828,264.330128,552.679728,251.769528,337.619128,337.6191-
Feb 15, 201828,181.859428,332.429727,914.509828,331.169928,331.1699-
Feb 14, 201827,471.529328,036.449227,461.910228,004.589828,004.5898-
Feb 13, 201827,393.150427,663.089827,352.539127,607.759827,607.7598-
Feb 12, 201827,353.890627,690.779327,167.529327,526.609427,526.6094-
Feb 09, 201827,077.500027,348.330126,293.619127,159.390627,159.3906-
Feb 08, 201827,872.529327,872.529326,819.560526,822.109426,822.1094-
Feb 07, 201827,929.320328,251.490227,824.119127,824.859427,824.8594-
Feb 06, 201827,056.869127,996.000026,912.890627,930.839827,930.8398-
Feb 05, 201828,357.910228,628.660227,416.169927,490.810527,490.8105-
Feb 02, 201829,064.560529,077.060528,606.289128,616.359428,616.3594-
Feb 01, 201829,148.130929,356.750029,137.759829,228.470729,228.4707-
Jan 31, 201829,350.519529,414.759829,133.880929,237.480529,237.4805-
Jan 30, 201829,324.759829,397.410229,211.119129,254.839829,254.8398-
Jan 29, 201829,693.000029,732.699229,533.650429,551.089829,551.0898-
Jan 26, 201829,537.550829,760.599629,510.580129,760.589829,760.5898-
Jan 25, 201829,429.070329,548.990229,361.929729,450.830129,450.8301-
Jan 24, 201829,544.900429,604.119129,306.439529,434.660229,434.6602-
Jan 23, 201829,404.000029,492.150429,365.339829,472.980529,472.9805-
Jan 22, 201829,147.990229,392.669929,141.429729,392.669929,392.6699-
Jan 19, 201829,023.570329,152.189529,002.869129,152.189529,152.1895-
Jan 18, 201829,040.339829,066.300828,941.849628,984.769528,984.7695-
Jan 17, 201828,884.570329,093.050828,811.609429,047.160229,047.1602-
Jan 16, 201829,063.269529,129.289128,710.470728,782.320328,782.3203-
Jan 12, 201828,771.380928,932.470728,767.630928,917.669928,917.6699-
Jan 11, 201828,566.179728,749.099628,561.990228,749.099628,749.0996-
Jan 10, 201828,452.330128,536.449228,381.539128,507.080128,507.0801-
Jan 09, 201828,559.849628,622.029328,511.380928,543.949228,543.9492-
Jan 08, 201828,443.919928,515.859428,382.509828,503.519528,503.5195-
Jan 05, 201828,360.990228,450.990228,312.570328,440.550828,440.5508-
Jan 04, 201828,251.949228,320.910228,245.300828,273.220728,273.2207-
Jan 03, 201828,046.750028,195.369128,046.560528,181.099628,181.0996-
Jan 02, 201827,892.119127,991.179727,841.150427,991.179727,991.1797-
Dec 29, 201727,955.490227,969.890627,785.720727,794.169927,794.1699-
Dec 28, 201727,898.869127,923.810527,860.000027,920.949227,920.9492-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...