Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,831.78
-45.27(-0.57%)
Bitcoin USD
64,640.89
+2,969.86(+4.82%)
CMC Crypto 200
1,333.86
+21.23(+1.65%)

NYSE COMPOSITE (DJ) (^NYA)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

17,388.09

-15.35

(-0.09%)

At close: 04:10PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	17,403.44	17,517.46	17,343.28	17,388.09	17,388.09	3,619,760,000
17 Apr 2024	17,413.98	17,523.52	17,336.80	17,403.44	17,403.44	3,596,130,000
16 Apr 2024	17,506.93	17,506.93	17,361.86	17,413.98	17,413.98	4,006,200,000
15 Apr 2024	17,639.04	17,827.32	17,462.52	17,506.93	17,506.93	3,950,210,000
12 Apr 2024	17,915.20	17,915.20	17,593.55	17,639.04	17,639.04	3,963,220,000
11 Apr 2024	17,947.30	17,979.58	17,800.97	17,915.20	17,915.20	3,509,380,000
10 Apr 2024	18,171.20	18,171.20	17,878.38	17,947.30	17,947.30	3,845,930,000
09 Apr 2024	18,154.37	18,233.23	18,032.52	18,171.20	18,171.20	3,400,680,000
08 Apr 2024	18,122.26	18,194.51	18,122.26	18,154.37	18,154.37	3,278,180,000
05 Apr 2024	17,982.49	18,162.45	17,979.96	18,122.26	18,122.26	3,386,780,000
04 Apr 2024	18,146.64	18,291.67	17,956.75	17,982.49	17,982.49	4,075,680,000
03 Apr 2024	18,107.53	18,183.16	18,098.17	18,146.64	18,146.64	3,703,250,000
02 Apr 2024	18,216.19	18,216.19	18,056.07	18,107.53	18,107.53	3,886,590,000
01 Apr 2024	18,312.67	18,315.15	18,187.54	18,216.19	18,216.19	3,325,930,000
28 Mar 2024	18,255.24	18,342.24	18,255.24	18,312.67	18,312.67	3,998,270,000
27 Mar 2024	18,059.19	18,256.58	18,059.19	18,255.24	18,255.24	3,850,500,000
26 Mar 2024	18,077.15	18,122.92	18,059.19	18,059.19	18,059.19	3,871,790,000
25 Mar 2024	18,112.04	18,153.25	18,073.67	18,077.15	18,077.15	3,331,360,000
22 Mar 2024	18,214.12	18,234.25	18,110.76	18,112.04	18,112.04	3,374,700,000
21 Mar 2024	18,130.08	18,272.72	18,130.08	18,214.12	18,214.12	4,207,730,000
20 Mar 2024	17,975.79	18,143.08	17,938.32	18,130.08	18,130.08	4,064,850,000
19 Mar 2024	17,882.31	17,983.74	17,867.83	17,975.79	17,975.79	4,031,760,000
18 Mar 2024	17,848.08	17,922.14	17,846.09	17,882.31	17,882.31	4,036,220,000
15 Mar 2024	17,886.27	17,902.60	17,805.60	17,848.08	17,848.08	7,753,670,000
14 Mar 2024	18,018.63	18,030.92	17,797.58	17,886.27	17,886.27	4,687,970,000
13 Mar 2024	17,974.06	18,064.12	17,974.06	18,018.63	18,018.63	4,282,890,000
12 Mar 2024	17,863.69	17,994.28	17,857.67	17,974.06	17,974.06	4,080,510,000
11 Mar 2024	17,889.62	17,889.62	17,755.03	17,863.69	17,863.69	3,896,430,000
08 Mar 2024	17,927.62	18,021.87	17,860.10	17,889.62	17,889.62	4,208,870,000
07 Mar 2024	17,801.04	17,949.67	17,801.04	17,927.62	17,927.62	4,137,980,000
06 Mar 2024	17,669.49	17,865.99	17,669.49	17,801.04	17,801.04	4,559,050,000
05 Mar 2024	17,748.70	17,793.46	17,613.47	17,669.49	17,669.49	4,418,410,000
04 Mar 2024	17,728.27	17,790.08	17,724.30	17,748.70	17,748.70	4,758,440,000
01 Mar 2024	17,607.43	17,738.14	17,603.89	17,728.27	17,728.27	4,748,110,000
29 Feb 2024	17,573.69	17,634.74	17,543.27	17,607.43	17,607.43	5,219,740,000
28 Feb 2024	17,598.32	17,612.43	17,530.60	17,573.69	17,573.69	3,789,370,000
27 Feb 2024	17,566.61	17,605.74	17,560.31	17,598.32	17,598.32	3,925,950,000
26 Feb 2024	17,616.02	17,659.22	17,547.75	17,566.61	17,566.61	3,683,930,000
23 Feb 2024	17,565.07	17,642.10	17,565.07	17,616.02	17,616.02	3,672,790,000
22 Feb 2024	17,382.68	17,602.36	17,382.68	17,565.07	17,565.07	4,051,710,000
21 Feb 2024	17,340.17	17,386.97	17,278.14	17,382.68	17,382.68	3,788,390,000
20 Feb 2024	17,409.30	17,409.30	17,314.58	17,340.17	17,340.17	4,034,880,000
16 Feb 2024	17,434.93	17,502.54	17,378.38	17,409.30	17,409.30	3,833,270,000
15 Feb 2024	17,240.19	17,450.78	17,240.19	17,434.93	17,434.93	4,137,970,000
14 Feb 2024	17,068.54	17,243.14	17,068.54	17,240.19	17,240.19	3,845,600,000
13 Feb 2024	17,332.46	17,332.46	16,965.94	17,068.54	17,068.54	4,302,190,000
12 Feb 2024	17,275.87	17,385.22	17,271.15	17,332.46	17,332.46	3,805,740,000
09 Feb 2024	17,252.32	17,286.47	17,196.51	17,275.87	17,275.87	3,912,990,000
08 Feb 2024	17,212.32	17,259.45	17,175.47	17,252.32	17,252.32	4,341,860,000
07 Feb 2024	17,135.48	17,236.03	17,135.48	17,212.32	17,212.32	4,895,590,000
06 Feb 2024	17,004.78	17,135.58	17,004.78	17,135.48	17,135.48	4,440,880,000
05 Feb 2024	17,101.97	17,101.97	16,932.56	17,004.78	17,004.78	4,023,640,000
02 Feb 2024	17,115.58	17,167.68	16,990.97	17,101.97	17,101.97	3,974,350,000
01 Feb 2024	16,911.13	17,116.21	16,906.17	17,115.58	17,115.58	4,386,090,000
31 Jan 2024	17,089.46	17,123.20	16,910.35	16,911.13	16,911.13	4,696,120,000
30 Jan 2024	17,040.60	17,107.56	16,996.73	17,089.46	17,089.46	3,836,130,000
29 Jan 2024	16,949.11	17,042.40	16,915.40	17,040.60	17,040.60	3,525,160,000
26 Jan 2024	16,889.52	16,970.90	16,889.52	16,949.11	16,949.11	3,353,400,000
25 Jan 2024	16,769.25	16,890.52	16,769.25	16,889.52	16,889.52	4,020,430,000
24 Jan 2024	16,800.86	16,923.26	16,766.67	16,769.25	16,769.25	4,330,030,000
23 Jan 2024	16,779.49	16,827.43	16,749.68	16,800.86	16,800.86	3,912,800,000
22 Jan 2024	16,729.55	16,831.62	16,729.55	16,779.49	16,779.49	4,297,610,000
19 Jan 2024	16,616.29	16,745.97	16,558.91	16,729.55	16,729.55	4,287,200,000
18 Jan 2024	16,522.83	16,629.22	16,478.82	16,616.29	16,616.29	4,019,000,000
17 Jan 2024	16,639.38	16,639.38	16,462.86	16,522.83	16,522.83	3,928,600,000
16 Jan 2024	16,799.54	16,799.54	16,599.72	16,639.38	16,639.38	4,260,550,000
12 Jan 2024	16,781.12	16,909.17	16,764.59	16,799.54	16,799.54	3,486,340,000
11 Jan 2024	16,818.88	16,840.04	16,673.00	16,781.12	16,781.12	3,759,890,000
10 Jan 2024	16,773.07	16,840.65	16,759.00	16,818.88	16,818.88	3,498,680,000
09 Jan 2024	16,885.37	16,885.37	16,748.61	16,773.07	16,773.07	3,529,960,000
08 Jan 2024	16,758.24	16,886.38	16,698.22	16,885.37	16,885.37	3,742,320,000
05 Jan 2024	16,715.71	16,851.53	16,698.97	16,758.24	16,758.24	3,844,370,000
04 Jan 2024	16,718.65	16,837.55	16,715.14	16,715.71	16,715.71	3,715,480,000
03 Jan 2024	16,841.62	16,841.62	16,690.52	16,718.65	16,718.65	3,950,760,000
02 Jan 2024	16,852.89	16,894.51	16,757.78	16,841.62	16,841.62	3,743,050,000
29 Dec 2023	16,890.58	16,908.83	16,813.24	16,852.89	16,852.89	3,126,060,000
28 Dec 2023	16,898.34	16,933.62	16,880.72	16,890.58	16,890.58	2,698,860,000
27 Dec 2023	16,859.49	16,914.65	16,844.74	16,898.34	16,898.34	2,748,450,000
26 Dec 2023	16,770.45	16,898.84	16,770.45	16,859.49	16,859.49	2,513,910,000
22 Dec 2023	16,724.92	16,827.04	16,716.72	16,770.45	16,770.45	3,046,770,000
21 Dec 2023	16,534.72	16,728.49	16,534.72	16,724.92	16,724.92	3,431,180,000
20 Dec 2023	16,798.40	16,813.36	16,532.79	16,534.72	16,534.72	4,201,320,000
19 Dec 2023	16,656.76	16,799.61	16,656.76	16,798.40	16,798.40	4,026,970,000
18 Dec 2023	16,609.84	16,698.28	16,609.84	16,656.76	16,656.76	4,060,340,000
15 Dec 2023	16,723.92	16,723.92	16,571.56	16,609.84	16,609.84	8,218,980,000
14 Dec 2023	16,560.71	16,774.07	16,560.71	16,723.92	16,723.92	6,314,040,000
13 Dec 2023	16,285.94	16,562.74	16,250.16	16,560.71	16,560.71	5,063,650,000
12 Dec 2023	16,274.44	16,301.79	16,194.93	16,285.94	16,285.94	3,808,380,000
11 Dec 2023	16,207.76	16,278.83	16,207.76	16,274.44	16,274.44	3,823,210,000
08 Dec 2023	16,136.85	16,225.95	16,126.65	16,207.76	16,207.76	3,707,010,000
07 Dec 2023	16,092.37	16,148.86	16,089.49	16,136.85	16,136.85	3,818,880,000
06 Dec 2023	16,123.04	16,236.84	16,081.78	16,092.37	16,092.37	4,245,680,000
05 Dec 2023	16,232.82	16,232.82	16,108.73	16,123.04	16,123.04	3,909,950,000
04 Dec 2023	16,263.75	16,272.93	16,163.66	16,232.82	16,232.82	4,369,910,000
01 Dec 2023	16,088.84	16,271.70	16,062.04	16,263.75	16,263.75	4,397,120,000
30 Nov 2023	15,962.99	16,094.26	15,962.99	16,088.84	16,088.84	5,399,300,000
29 Nov 2023	15,929.15	16,033.05	15,929.15	15,962.99	15,962.99	4,418,760,000
28 Nov 2023	15,930.89	15,993.87	15,897.47	15,929.15	15,929.15	3,586,240,000
27 Nov 2023	15,983.82	15,983.82	15,912.98	15,930.89	15,930.89	3,403,990,000
24 Nov 2023	15,907.89	15,998.30	15,907.89	15,983.82	15,983.82	1,639,500,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,831.78-45.27(-0.57%)

Bitcoin USD64,640.89+2,969.86(+4.82%)

CMC Crypto 2001,333.86+21.23(+1.65%)

NYSE COMPOSITE (DJ) (^NYA)

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,831.78
-45.27(-0.57%)

Bitcoin USD
64,640.89
+2,969.86(+4.82%)

CMC Crypto 200
1,333.86
+21.23(+1.65%)