NYSE - Delayed Quote • USD
Wilshire 5000 Total Market Inde (^W5000)
At close: May 31 at 4:19 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Mar 30, 2009 | 8,001.86 | 8,001.86 | 8,001.86 | 8,001.86 | 8,001.86 | - |
| Mar 27, 2009 | 8,286.83 | 8,286.83 | 8,286.83 | 8,286.83 | 8,286.83 | - |
| Mar 26, 2009 | 8,477.01 | 8,477.01 | 8,477.01 | 8,477.01 | 8,477.01 | - |
| Mar 25, 2009 | 8,255.20 | 8,255.20 | 8,255.20 | 8,255.20 | 8,255.20 | - |
| Mar 24, 2009 | 8,168.79 | 8,168.79 | 8,168.79 | 8,168.79 | 8,168.79 | - |
| Mar 23, 2009 | 8,347.83 | 8,347.83 | 8,347.83 | 8,347.83 | 8,347.83 | - |
| Mar 20, 2009 | 7,801.35 | 7,801.35 | 7,801.35 | 7,801.35 | 7,801.35 | - |
| Mar 19, 2009 | 7,964.84 | 7,964.84 | 7,964.84 | 7,964.84 | 7,964.84 | - |
| Mar 18, 2009 | 8,050.52 | 8,050.52 | 8,050.52 | 8,050.52 | 8,050.52 | - |
| Mar 17, 2009 | 7,877.83 | 7,877.83 | 7,877.83 | 7,877.83 | 7,877.83 | - |
| Mar 16, 2009 | 7,630.34 | 7,630.34 | 7,630.34 | 7,630.34 | 7,630.34 | - |
| Mar 13, 2009 | 7,675.94 | 7,675.94 | 7,675.94 | 7,675.94 | 7,675.94 | - |
| Mar 12, 2009 | 7,626.27 | 7,626.27 | 7,626.27 | 7,626.27 | 7,626.27 | - |
| Mar 11, 2009 | 7,318.75 | 7,318.75 | 7,318.75 | 7,318.75 | 7,318.75 | - |
| Mar 10, 2009 | 7,302.68 | 7,302.68 | 7,302.68 | 7,302.68 | 7,302.68 | - |
| Mar 9, 2009 | 6,858.43 | 6,858.43 | 6,858.43 | 6,858.43 | 6,858.43 | - |
| Mar 6, 2009 | 6,935.38 | 6,935.38 | 6,935.38 | 6,935.38 | 6,935.38 | - |
| Mar 5, 2009 | 6,926.38 | 6,926.38 | 6,926.38 | 6,926.38 | 6,926.38 | - |
| Mar 4, 2009 | 7,235.62 | 7,235.62 | 7,235.62 | 7,235.62 | 7,235.62 | - |
| Mar 3, 2009 | 7,063.69 | 7,063.69 | 7,063.69 | 7,063.69 | 7,063.69 | - |
| Mar 2, 2009 | 7,113.85 | 7,113.85 | 7,113.85 | 7,113.85 | 7,113.85 | - |
Related Tickers
^GSPC S&P 500
5,011.12
-0.22%
^DJI Dow Jones Industrial Average
37,775.38
+0.06%
^IXIC NASDAQ Composite
15,601.50
-0.52%
^NYA NYSE COMPOSITE (DJ)
17,388.09
-0.09%
^XAX NYSE AMEX COMPOSITE INDEX
4,778.20
-1.06%
^BUK100P Cboe UK 100
782.36
-0.58%
^RUT Russell 2000
1,942.96
-0.26%
^VIX CBOE Volatility Index
18.81
+4.50%
^FTSE FTSE 100
7,834.88
-0.54%
^GDAXI DAX PERFORMANCE-INDEX
17,722.18
-0.65%
^FCHI CAC 40
8,010.51
-0.16%
^STOXX50E ESTX 50 PR.EUR
4,918.60
-0.36%
^N100 Euronext 100 Index
1,494.15
-0.44%
^BFX BEL 20
3,813.63
-0.34%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,068.35
-2.66%
^HSI HANG SENG INDEX
16,224.14
-0.99%
000001.SS SSE Composite Index
3,065.26
-0.29%
399001.SZ Shenzhen Index
9,279.46
-1.04%
^STI STI Index
3,176.51
-0.35%
^AXJO S&P/ASX 200
7,567.30
-0.98%
^AORD ALL ORDINARIES
7,817.40
-1.03%
^BSESN S&P BSE SENSEX
73,088.33
+0.83%
^JKSE IDX COMPOSITE
7,087.32
-1.11%
^KLSE FTSE Bursa Malaysia KLCI
1,547.57
+0.18%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,796.21
-0.34%
^KS11 KOSPI Composite Index
2,591.86
-1.63%
^TWII TSEC weighted index
19,527.12
-3.81%
^GSPTSE S&P/TSX Composite index
21,708.44
+0.24%
^BVSP IBOVESPA
124,196.18
+0.02%
^MXX IPC MEXICO
55,739.43
+0.58%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,933.98
+1.11%
^CASE30 EGX 30 Price Return Index
28,332.70
-4.50%
^JN0U.JO Top 40 USD Net TRI Index
3,737.46
-0.91%