U.S. Markets closed

Wilshire 5000 Total Market Inde (^W5000)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25,982.1094-67.9160 (-0.2607%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201726,032.3926,037.6425,960.8725,982.1125,982.11-
Sep 20, 201726,022.8426,058.8125,942.9526,050.0326,050.03-
Sep 19, 201726,021.9126,033.7525,988.6526,023.2326,023.23-
Sep 18, 201725,938.4226,003.5325,922.7225,962.2825,962.28-
Sep 15, 201725,893.1625,940.4525,867.2525,939.4625,939.46-
Sep 14, 201725,878.6025,926.6825,844.9925,896.9125,896.91-
Sep 13, 201725,870.1225,920.8025,856.7525,920.8025,920.80-
Sep 12, 201725,860.7325,910.1625,842.3425,910.1625,910.16-
Sep 11, 201725,685.5525,821.9125,685.5525,810.1125,810.11-
Sep 08, 201725,541.5525,592.7925,515.3425,536.4125,536.41-
Sep 07, 201725,615.5625,623.8625,525.7125,576.2525,576.25-
Sep 06, 201725,590.0825,637.9925,529.2225,595.7025,595.70-
Sep 05, 201725,661.8825,687.0825,407.4625,524.6625,524.66-
Sep 01, 201725,693.4625,748.2125,679.7925,717.2925,717.29-
Aug 31, 201725,556.6225,691.4625,555.8525,657.9625,657.96-
Aug 30, 201725,359.6925,520.3425,341.4125,496.8125,496.81-
Aug 29, 201725,180.1025,378.9625,162.3225,352.0525,352.05-
Aug 28, 201725,390.0225,395.7125,289.0725,346.0625,346.06-
Aug 25, 201725,351.6825,430.3425,320.0025,334.8325,334.83-
Aug 24, 201725,369.8825,393.2125,262.3125,283.8825,283.88-
Aug 23, 201725,272.4525,369.2125,270.9425,319.6325,319.63-
Aug 22, 201725,125.7625,408.4225,125.7625,386.4425,386.44-
Aug 21, 201725,117.3325,158.6725,030.0725,137.4025,137.40-
Aug 18, 201725,115.6725,248.5225,048.3825,107.8125,107.81-
Aug 17, 201725,482.4725,518.4825,154.2725,154.2725,154.27-
Aug 16, 201725,561.1925,624.2125,507.6725,546.7025,546.70-
Aug 15, 201725,580.9325,580.9325,490.2825,510.7125,510.71-
Aug 14, 201725,441.9425,574.2825,441.9425,547.5225,547.52-
Aug 11, 201725,239.5825,348.0925,239.5825,291.1425,291.14-
Aug 10, 201725,524.2925,534.0425,248.1225,251.8825,251.88-
Aug 09, 201725,560.5925,638.5525,534.1625,634.2925,634.29-
Aug 08, 201725,707.3125,848.3325,622.7125,670.0425,670.04-
Aug 07, 201725,713.1825,747.5525,692.0525,745.3925,745.39-
Aug 04, 201725,701.8725,730.2225,654.9725,710.1125,710.11-
Aug 03, 201725,701.1425,704.6725,620.5125,652.8325,652.83-
Aug 02, 201725,790.7025,790.7025,619.9125,731.9325,731.93-
Aug 01, 201725,773.1625,784.4225,703.6725,755.5825,755.58-
Jul 31, 201725,746.2225,763.0425,651.3225,685.1925,685.19-
Jul 28, 201725,689.3125,726.4225,649.6525,711.9925,711.99-
Jul 27, 201725,840.1725,845.7225,593.2725,748.8025,748.80-
Jul 26, 201725,756.4725,756.4725,683.2225,705.8625,705.86-
Jul 25, 201725,799.0425,843.6825,767.9525,806.1925,806.19-
Jul 24, 201725,707.3425,783.2325,669.9925,766.2025,766.20-
Jul 21, 201725,695.3725,713.1625,648.3925,711.9525,711.95-
Jul 20, 201725,759.7325,768.0025,675.7625,728.6325,728.63-
Jul 19, 201725,617.0225,728.9825,617.0225,728.6825,728.68-
Jul 18, 201725,538.8025,589.3325,485.4625,587.7225,587.72-
Jul 17, 201725,566.2225,615.3925,544.5225,577.5025,577.50-
Jul 14, 201725,462.1125,615.0825,446.2025,569.9325,569.93-
Jul 13, 201725,431.2125,464.9625,378.6725,456.9825,456.98-
Jul 12, 201725,348.9025,439.3025,348.9025,411.0125,411.01-
Jul 11, 201725,219.5225,260.5925,088.6425,229.4525,229.45-
Jul 10, 201725,207.2525,277.2925,184.5425,227.3025,227.30-
Jul 07, 201725,105.5425,234.1725,094.8525,219.1625,219.16-
Jul 06, 201725,202.3625,219.3825,035.1825,059.7525,059.75-
Jul 05, 201725,315.0525,328.3625,206.2625,305.3325,305.33-
Jul 03, 201725,304.7925,379.5325,282.5125,285.0825,285.08-
Jun 30, 201725,274.4625,322.0025,203.4925,230.4125,230.41-
Jun 29, 201725,424.4625,424.4625,037.3225,193.9025,193.90-
Jun 28, 201725,265.8525,421.2825,244.8425,398.3925,398.39-
Jun 27, 201725,349.7725,390.4625,165.8525,165.8525,165.85-
Jun 26, 201725,419.8425,473.4125,324.9925,367.6225,367.62-
Jun 23, 201725,285.5925,370.6625,245.7125,349.1225,349.12-
Jun 22, 201725,284.6525,347.5225,251.2625,280.4825,280.48-
Jun 21, 201725,317.8825,358.6325,224.2225,271.3225,271.32-
Jun 20, 201725,439.5925,439.5925,289.3725,294.8825,294.88-
Jun 19, 201725,273.8625,445.8125,273.8625,436.5025,436.50-
Jun 16, 201725,243.8025,266.6125,155.9025,266.6125,266.61-
Jun 15, 201725,185.8025,292.4525,147.2325,281.5225,281.52-
Jun 14, 201725,427.2925,427.2925,259.7425,354.7425,354.74-
Jun 13, 201725,335.0825,410.0825,306.7925,401.1525,401.15-
Jun 12, 201725,233.5325,279.0725,172.6125,270.9925,270.99-
Jun 09, 201725,353.6525,460.5525,149.0025,295.4525,295.45-
Jun 08, 201725,279.5225,356.7125,229.7725,312.7025,312.70-
Jun 07, 201725,271.8225,307.0725,191.6025,273.1625,273.16-
Jun 06, 201725,314.2725,326.5025,223.0325,250.4325,250.43-
Jun 05, 201725,349.2525,364.5825,312.1025,322.0525,322.05-
Jun 02, 201725,264.0525,373.7425,234.4325,345.2725,345.27-
Jun 01, 201725,040.3925,276.2025,040.3925,276.2025,276.20-
May 31, 201725,077.2925,082.1924,928.5925,041.3425,041.34-
May 30, 201725,058.4625,092.6925,025.4925,053.4125,053.41-
May 26, 201725,092.4225,114.1725,070.0725,107.1125,107.11-
May 25, 201725,069.6225,147.9625,053.1925,105.2225,105.22-
May 24, 201724,977.7725,023.5324,945.3825,009.9225,009.92-
May 23, 201724,936.0324,974.5524,888.5924,948.1124,948.11-
May 22, 201724,849.9424,936.9924,842.2924,919.2024,919.20-
May 19, 201724,647.9224,844.7224,647.9224,762.3524,762.35-
May 18, 201724,459.4124,683.4124,445.5124,589.1924,589.19-
May 17, 201724,750.4224,790.2424,488.3224,498.2224,498.22-
May 16, 201725,015.1325,015.1324,906.4324,965.4924,965.49-
May 15, 201724,899.4625,011.2924,899.4624,981.5224,981.52-
May 12, 201724,878.0424,878.0424,817.9324,855.8924,855.89-
May 11, 201724,918.0324,924.8924,767.5124,905.7224,905.72-
May 10, 201724,924.9924,982.0524,897.7224,977.5624,977.56-
May 09, 201724,980.3625,000.8824,884.4324,932.9024,932.90-
May 08, 201724,975.7824,993.7724,893.8924,954.7924,954.79-
May 05, 201724,901.7724,975.8724,854.5724,975.8724,975.87-
May 04, 201724,882.3424,891.5824,751.6124,853.7824,853.78-
May 03, 201724,872.5024,887.3524,792.7824,864.2624,864.26-
May 02, 201724,987.6025,001.3524,908.1524,953.9724,953.97-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...