NYSE Composite

NYA
🏛️ usa →
21,477.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 15,241.21 15,241.21 15,069.41 15,184.31 0.0M
2022-12-29 15,037.30 15,269.10 15,037.30 15,241.20 0.0M
2022-12-28 15,218.26 15,268.70 15,033.47 15,037.32 0.0M
2022-12-27 15,188.45 15,255.35 15,142.41 15,218.26 0.0M
2022-12-23 15,081.53 15,188.57 15,025.73 15,188.45 0.0M
2022-12-22 15,219.50 15,219.50 14,871.20 15,081.50 0.0M
2022-12-21 15,000.62 15,250.91 15,000.62 15,219.55 0.0M
2022-12-20 14,938.00 15,056.60 14,922.70 15,000.60 0.0M
2022-12-19 15,018.17 15,066.32 14,866.80 14,938.03 0.0M
2022-12-16 15,182.30 15,182.30 14,920.20 15,018.20 0.0M
2022-12-15 15,495.00 15,495.00 15,121.00 15,182.30 0.0M
2022-12-14 15,562.54 15,667.78 15,407.59 15,494.98 0.0M
2022-12-13 15,468.67 15,819.15 15,468.67 15,562.54 0.0M
2022-12-12 15,291.00 15,469.00 15,280.90 15,468.70 0.0M
2022-12-09 15,399.90 15,439.20 15,287.80 15,291.00 0.0M
2022-12-08 15,311.80 15,452.80 15,311.80 15,399.90 0.0M
2022-12-07 15,328.40 15,401.60 15,285.10 15,311.80 0.0M
2022-12-06 15,474.80 15,499.00 15,240.90 15,328.40 0.0M
2022-12-05 15,767.00 15,767.00 15,431.90 15,474.80 0.0M
2022-12-02 15,761.10 15,797.70 15,617.90 15,767.00 0.0M
2022-12-01 15,780.00 15,854.10 15,691.30 15,761.10 0.0M
2022-11-30 15,433.50 15,780.00 15,361.80 15,780.00 0.0M
2022-11-29 15,370.40 15,480.00 15,370.40 15,433.50 0.0M
2022-11-28 15,605.70 15,605.70 15,350.10 15,370.40 0.0M
2022-11-25 15,545.50 15,625.70 15,545.50 15,605.70 0.0M
2022-11-23 15,481.80 15,565.40 15,455.90 15,545.50 0.0M
2022-11-22 15,278.30 15,486.50 15,278.30 15,481.80 0.0M
2022-11-21 15,309.80 15,309.80 15,180.20 15,278.30 0.0M
2022-11-18 15,314.40 15,337.60 15,210.90 15,309.80 0.0M
2022-11-17 15,090.10 15,228.50 15,071.20 15,224.00 0.0M
2022-11-16 15,381.00 15,381.00 15,249.00 15,265.20 0.0M
2022-11-15 15,445.10 15,485.50 15,260.90 15,381.00 0.0M
2022-11-14 15,320.40 15,416.00 15,229.00 15,229.00 0.0M
2022-11-11 15,234.70 15,388.10 15,234.70 15,352.70 0.0M
2022-11-10 14,587.80 15,241.90 14,587.80 15,234.70 0.0M
2022-11-09 14,889.30 14,889.30 14,569.00 14,587.80 0.0M
2022-11-08 14,808.60 14,983.40 14,757.00 14,889.30 0.0M
2022-11-07 14,702.80 14,833.90 14,688.50 14,808.60 0.0M
2022-11-04 14,455.70 14,796.80 14,455.70 14,702.80 0.0M
2022-11-03 14,497.90 14,531.90 14,297.10 14,455.70 0.0M
2022-11-02 14,790.70 14,929.40 14,496.30 14,497.90 0.0M
2022-11-01 14,747.00 14,921.50 14,725.10 14,790.70 0.0M
2022-10-31 14,795.60 14,825.00 14,698.80 14,747.00 0.0M
2022-10-28 14,569.90 14,802.20 14,565.50 14,795.60 0.0M
2022-10-27 14,531.70 14,726.10 14,531.70 14,569.90 0.0M
2022-10-26 14,440.70 14,670.60 14,440.70 14,531.70 0.0M
2022-10-25 14,226.10 14,454.10 14,226.10 14,440.70 0.0M
2022-10-24 14,144.00 14,269.30 14,085.40 14,226.10 0.0M
2022-10-21 13,840.50 14,161.60 13,779.50 14,144.00 0.0M
2022-10-20 13,947.30 14,095.70 13,809.30 13,840.50 0.0M
2022-10-19 14,089.20 14,089.20 13,852.50 13,947.30 0.0M
2022-10-18 13,923.20 14,207.80 13,923.20 14,089.20 0.0M
2022-10-17 13,607.30 13,989.90 13,607.30 13,923.20 0.0M
2022-10-14 13,889.00 14,041.90 13,599.40 13,607.30 0.0M
2022-10-13 13,546.80 13,943.00 13,278.60 13,889.00 0.0M
2022-10-12 13,608.10 13,647.40 13,536.30 13,546.80 0.0M
2022-10-11 13,693.60 13,788.10 13,518.50 13,608.10 0.0M
2022-10-10 13,798.30 13,846.90 13,629.60 13,693.60 0.0M
2022-10-07 14,087.40 14,087.40 13,727.80 13,798.30 0.0M
2022-10-06 14,262.00 14,268.40 14,063.90 14,087.40 0.0M
2022-10-05 14,319.50 14,340.90 14,079.90 14,262.00 0.0M
2022-10-04 13,855.70 14,322.40 13,855.70 14,319.50 0.0M
2022-10-03 13,472.20 13,920.40 13,472.20 13,855.70 0.0M
2022-09-30 13,608.30 13,725.10 13,467.00 13,472.20 0.0M
2022-09-29 13,833.20 13,833.20 13,498.30 13,608.30 0.0M
2022-09-28 13,541.80 13,894.60 13,541.80 13,833.20 0.0M
2022-09-27 13,580.40 13,783.80 13,467.40 13,541.80 0.0M
2022-09-26 13,797.00 13,813.50 13,529.60 13,580.40 0.0M
2022-09-23 14,116.60 14,116.60 13,640.90 13,797.00 0.0M
2022-09-22 14,236.60 14,277.20 14,107.20 14,116.60 0.0M
2022-09-21 14,474.70 14,608.00 14,236.10 14,236.60 0.0M
2022-09-20 14,674.50 14,674.50 14,384.50 14,474.70 0.0M
2022-09-19 14,573.90 14,677.50 14,430.00 14,674.50 0.0M
2022-09-16 14,722.00 14,722.00 14,468.90 14,573.90 0.0M
2022-09-15 14,843.20 14,903.00 14,687.00 14,722.00 0.0M
2022-09-14 14,820.80 14,898.80 14,733.60 14,843.20 0.0M
2022-09-13 15,352.20 15,352.20 14,784.30 14,820.80 0.0M
2022-09-12 15,190.80 15,397.10 15,190.80 15,352.20 0.0M
2022-09-09 14,961.80 15,222.80 14,961.80 15,190.80 0.0M
2022-09-08 14,844.60 14,962.00 14,726.50 14,961.80 0.0M
2022-09-07 14,631.50 14,866.00 14,562.80 14,844.60 0.0M
2022-09-06 14,689.50 14,748.70 14,575.70 14,631.50 0.0M
2022-09-02 14,771.90 14,981.50 14,635.00 14,689.50 0.0M
2022-09-01 14,801.20 14,801.20 14,576.60 14,771.90 0.0M
2022-08-31 14,931.40 14,988.80 14,801.20 14,801.20 0.0M
2022-08-30 15,118.90 15,142.70 14,884.00 14,929.40 0.0M
2022-08-29 15,178.20 15,229.30 15,068.00 15,118.90 0.0M
2022-08-26 15,595.20 15,628.40 15,177.20 15,178.20 0.0M
2022-08-25 15,392.10 15,597.40 15,392.10 15,595.20 0.0M
2022-08-24 15,338.10 15,433.40 15,298.00 15,392.10 0.0M
2022-08-23 15,341.90 15,439.90 15,322.00 15,338.10 0.0M
2022-08-22 15,588.30 15,588.30 15,316.00 15,341.90 0.0M
2022-08-19 15,763.90 15,763.90 15,555.50 15,588.30 0.0M
2022-08-18 15,734.10 15,785.70 15,691.20 15,763.90 0.0M
2022-08-17 15,846.80 15,846.80 15,660.00 15,734.10 0.0M
2022-08-16 15,794.30 15,897.70 15,761.60 15,846.80 0.0M
2022-08-15 15,804.40 15,805.20 15,652.20 15,794.30 0.0M
2022-08-12 15,602.90 15,805.80 15,602.90 15,804.40 0.0M
2022-08-11 15,552.70 15,745.80 15,552.70 15,602.90 0.0M
2022-08-10 15,264.80 15,562.20 15,264.80 15,552.70 0.0M
2022-08-09 15,305.80 15,342.70 15,225.20 15,264.80 0.0M
2022-08-08 15,273.20 15,417.80 15,273.20 15,305.80 0.0M
2022-08-05 15,224.20 15,274.80 15,100.60 15,273.20 0.0M
2022-08-04 15,267.20 15,284.00 15,214.80 15,224.20 0.0M
2022-08-03 15,162.70 15,308.80 15,162.70 15,267.20 0.0M
2022-08-02 15,286.00 15,328.30 15,152.70 15,162.70 0.0M
2022-08-01 15,327.70 15,327.70 15,192.30 15,286.00 0.0M
2022-07-29 15,198.80 15,354.70 15,187.40 15,327.70 0.0M
2022-07-28 15,031.00 15,209.80 14,922.80 15,198.80 0.0M
2022-07-27 14,793.50 15,076.00 14,793.50 15,031.00 0.0M
2022-07-26 14,899.10 14,899.10 14,761.30 14,793.50 0.0M
2022-07-25 14,790.80 14,907.20 14,781.10 14,899.10 0.0M
2022-07-22 14,871.10 14,946.30 14,708.10 14,790.80 0.0M
2022-07-21 14,778.50 14,872.30 14,649.00 14,871.10 0.0M
2022-07-20 14,766.60 14,824.10 14,682.10 14,778.50 0.0M
2022-07-19 14,403.20 14,778.60 14,403.20 14,766.60 0.0M
2022-07-18 14,449.70 14,629.00 14,376.90 14,403.20 0.0M
2022-07-15 14,171.20 14,449.70 14,171.20 14,449.70 0.0M
2022-07-14 14,340.30 14,340.30 13,988.90 14,171.20 0.0M
2022-07-13 14,395.00 14,425.20 14,194.60 14,340.30 0.0M
2022-07-12 14,502.40 14,537.10 14,343.80 14,395.00 0.0M
2022-07-11 14,642.30 14,642.30 14,478.00 14,502.40 0.0M
2022-07-08 14,676.50 14,726.60 14,567.90 14,642.30 0.0M
2022-07-07 14,465.30 14,701.30 14,465.30 14,676.50 0.0M
2022-07-06 14,499.50 14,544.40 14,340.50 14,465.30 0.0M
2022-07-05 14,636.80 14,636.80 14,218.00 14,499.50 0.0M
2022-07-01 14,487.60 14,659.20 14,341.30 14,636.80 0.0M
2022-06-30 14,599.60 14,599.60 14,321.20 14,487.60 0.0M
2022-06-29 14,667.30 14,701.40 14,545.00 14,599.60 0.0M
2022-06-28 14,835.30 15,028.00 14,648.30 14,667.30 0.0M
2022-06-27 14,811.50 14,913.40 14,771.90 14,835.30 0.0M
2022-06-24 14,402.10 14,813.20 14,402.10 14,811.50 0.0M
2022-06-23 14,352.80 14,435.10 14,226.00 14,402.10 0.0M
2022-06-22 14,414.20 14,489.10 14,201.80 14,352.80 0.0M
2022-06-21 14,097.00 14,468.20 14,097.00 14,414.20 0.0M
2022-06-17 14,142.20 14,261.40 13,993.20 14,097.00 0.0M
2022-06-16 14,595.20 14,595.20 14,055.30 14,142.20 0.0M
2022-06-15 14,444.60 14,746.20 14,366.40 14,595.20 0.0M
2022-06-14 14,527.90 14,652.10 14,332.70 14,444.60 0.0M
2022-06-13 15,096.70 15,096.70 14,468.20 14,527.90 0.0M
2022-06-10 15,472.50 15,472.50 15,078.10 15,096.70 0.0M
2022-06-09 15,843.80 15,843.80 15,472.10 15,472.50 0.0M
2022-06-08 16,019.60 16,019.60 15,806.40 15,843.80 0.0M
2022-06-07 15,848.50 16,022.80 15,737.70 16,019.60 0.0M
2022-06-06 15,797.20 15,982.30 15,797.20 15,848.50 0.0M
2022-06-03 15,960.50 15,960.50 15,764.80 15,797.20 0.0M
2022-06-02 15,709.60 15,960.80 15,645.40 15,960.50 0.0M
2022-06-01 15,827.00 15,922.00 15,588.80 15,709.60 0.0M
2022-05-31 15,942.60 15,949.70 15,794.20 15,827.00 0.0M
2022-05-27 15,664.00 15,942.80 15,664.00 15,942.60 0.0M
2022-05-26 15,412.20 15,718.80 15,412.20 15,664.00 0.0M
2022-05-25 15,290.40 15,472.30 15,246.80 15,412.20 0.0M
2022-05-24 15,343.00 15,343.00 15,056.40 15,290.40 0.0M
2022-05-23 15,081.00 15,383.40 15,081.00 15,343.00 0.0M
2022-05-20 15,035.90 15,190.70 14,785.20 15,081.00 0.0M
2022-05-19 15,044.50 15,179.30 14,901.00 15,035.90 0.0M
2022-05-18 15,541.90 15,541.90 14,997.50 15,044.50 0.0M
2022-05-17 15,259.80 15,544.50 15,259.80 15,541.90 0.0M
2022-05-16 15,257.40 15,374.10 15,150.90 15,259.80 0.0M
2022-05-13 14,931.10 15,304.20 14,931.10 15,257.40 0.0M
2022-05-12 14,902.10 15,007.20 14,695.70 14,931.10 0.0M
2022-05-11 15,025.70 15,290.60 14,887.60 14,902.10 0.0M
2022-05-10 15,057.90 15,286.40 14,855.60 15,025.70 0.0M
2022-05-09 15,566.60 15,566.60 15,006.00 15,057.90 0.0M
2022-05-06 15,652.60 15,652.60 15,360.20 15,566.60 0.0M
2022-05-05 16,119.60 16,119.60 15,516.00 15,652.60 0.0M
2022-05-04 15,729.50 16,139.70 15,650.60 16,119.60 0.0M
2022-05-03 15,609.30 15,818.70 15,609.30 15,729.50 0.0M
2022-05-02 15,615.20 15,698.50 15,324.70 15,609.30 0.0M
2022-04-29 16,032.70 16,053.30 15,593.20 15,615.20 0.0M
2022-04-28 15,741.80 16,095.70 15,706.00 16,032.70 0.0M
2022-04-27 15,694.20 15,887.70 15,656.10 15,741.80 0.0M
2022-04-26 16,054.80 16,054.80 15,694.20 15,694.20 0.0M
2022-04-25 16,056.90 16,079.20 15,708.90 16,054.80 0.0M
2022-04-22 16,499.30 16,499.30 16,047.50 16,056.90 0.0M
2022-04-21 16,761.30 16,882.60 16,472.20 16,499.30 0.0M
2022-04-20 16,658.90 16,835.70 16,658.90 16,761.30 0.0M
2022-04-19 16,466.20 16,685.90 16,466.20 16,658.90 0.0M
2022-04-18 16,511.50 16,546.40 16,407.40 16,466.20 0.0M
2022-04-14 16,614.80 16,680.20 16,508.30 16,511.50 0.0M
2022-04-13 16,466.00 16,627.90 16,466.00 16,614.80 0.0M
2022-04-12 16,534.20 16,693.50 16,419.10 16,466.00 0.0M
2022-04-11 16,690.00 16,690.00 16,519.90 16,534.20 0.0M
2022-04-08 16,631.50 16,775.60 16,616.40 16,690.00 0.0M
2022-04-07 16,587.10 16,690.40 16,449.80 16,631.50 0.0M
2022-04-06 16,645.00 16,645.00 16,472.70 16,587.10 0.0M
2022-04-05 16,830.90 16,889.40 16,612.60 16,645.00 0.0M
2022-04-04 16,787.80 16,841.60 16,735.90 16,829.80 0.0M
2022-04-01 16,670.90 16,797.60 16,652.70 16,787.80 0.0M
2022-03-31 16,932.80 16,932.80 16,670.80 16,670.90 0.0M
2022-03-30 17,014.80 17,031.70 16,858.70 16,932.80 0.0M
2022-03-29 16,798.70 17,034.90 16,798.70 17,014.80 0.0M
2022-03-28 16,792.80 16,798.70 16,640.10 16,798.70 0.0M
2022-03-25 16,701.80 16,794.20 16,669.80 16,792.80 0.0M
2022-03-24 16,558.50 16,702.20 16,558.50 16,701.80 0.0M
2022-03-23 16,735.50 16,735.50 16,557.60 16,558.50 0.0M
2022-03-22 16,606.70 16,768.70 16,606.70 16,735.50 0.0M
2022-03-21 16,612.60 16,694.70 16,515.00 16,606.70 0.0M
2022-03-18 16,483.60 16,616.00 16,412.50 16,612.60 0.0M
2022-03-17 16,261.50 16,483.70 16,212.60 16,483.60 0.0M
2022-03-16 15,895.70 16,262.50 15,895.70 16,261.50 0.0M
2022-03-15 15,694.40 15,914.90 15,694.40 15,895.70 0.0M
2022-03-14 15,753.70 15,917.90 15,635.80 15,694.40 0.0M
2022-03-11 15,929.60 16,028.20 15,747.60 15,753.70 0.0M
2022-03-10 15,977.50 15,977.50 15,761.90 15,929.60 0.0M
2022-03-09 15,625.90 16,054.80 15,625.90 15,977.50 0.0M
2022-03-08 15,708.20 15,949.00 15,621.80 15,625.90 0.0M
2022-03-07 16,129.70 16,129.70 15,704.20 15,708.20 0.0M
2022-03-04 16,287.50 16,287.50 15,954.20 16,129.70 0.0M
2022-03-03 16,380.90 16,434.90 16,185.30 16,287.50 0.0M
2022-03-02 16,069.20 16,435.00 16,069.20 16,380.90 0.0M
2022-03-01 16,313.90 16,351.30 15,986.10 16,069.20 0.0M
2022-02-28 16,428.00 16,428.00 16,137.00 16,313.90 0.0M
2022-02-25 15,996.00 16,432.80 15,996.00 16,428.00 0.0M
2022-02-24 16,019.60 16,020.00 15,571.40 15,996.00 0.0M
2022-02-23 16,215.60 16,358.90 15,998.30 16,019.60 0.0M
2022-02-22 16,392.30 16,406.50 16,099.00 16,215.60 0.0M
2022-02-18 16,492.00 16,560.10 16,333.50 16,392.30 0.0M
2022-02-17 16,770.40 16,770.40 16,462.20 16,492.00 0.0M
2022-02-16 16,745.80 16,813.00 16,658.30 16,770.40 0.0M
2022-02-15 16,531.30 16,757.40 16,531.30 16,745.80 0.0M
2022-02-14 16,665.00 16,665.00 16,422.60 16,531.30 0.0M
2022-02-11 16,856.00 16,969.70 16,600.30 16,665.00 0.0M
2022-02-10 17,069.70 17,160.30 16,790.80 16,856.00 0.0M
2022-02-09 16,853.70 17,083.40 16,853.70 17,069.70 0.0M
2022-02-08 16,722.80 16,880.30 16,685.20 16,853.70 0.0M
2022-02-07 16,701.60 16,826.70 16,684.90 16,722.80 0.0M
2022-02-04 16,677.40 16,817.30 16,552.40 16,701.60 0.0M
2022-02-03 16,904.50 16,904.50 16,661.60 16,677.40 0.0M
2022-02-02 16,829.70 16,926.20 16,763.00 16,904.50 0.0M
2022-02-01 16,659.80 16,840.60 16,606.20 16,829.70 0.0M
2022-01-31 16,397.90 16,663.80 16,344.70 16,659.80 0.0M
2022-01-28 16,152.10 16,400.00 15,998.70 16,397.90 0.0M
2022-01-27 16,236.50 16,502.30 16,090.70 16,152.10 0.0M
2022-01-26 16,340.30 16,598.20 16,113.00 16,236.50 0.0M
2022-01-25 16,414.00 16,484.90 16,000.60 16,340.30 0.0M
2022-01-24 16,397.30 16,439.40 15,816.10 16,414.00 0.0M
2022-01-21 16,663.80 16,683.40 16,363.00 16,397.30 0.0M
2022-01-20 16,819.00 17,045.30 16,648.80 16,663.80 0.0M
2022-01-19 16,950.90 17,059.20 16,814.80 16,819.00 0.0M
2022-01-18 17,219.10 17,219.10 16,895.30 16,950.90 0.0M
2022-01-14 17,259.00 17,259.00 17,056.70 17,219.10 0.0M
2022-01-13 17,353.80 17,442.50 17,230.10 17,259.00 0.0M
2022-01-12 17,294.50 17,406.20 17,273.80 17,353.80 0.0M
2022-01-11 17,119.60 17,298.00 17,053.00 17,294.50 0.0M
2022-01-10 17,166.30 17,166.30 16,894.90 17,119.60 0.0M
2022-01-07 17,156.50 17,222.90 17,107.30 17,166.30 0.0M
2022-01-06 17,112.60 17,240.40 17,049.00 17,156.50 0.0M
2022-01-05 17,336.80 17,415.60 17,112.00 17,112.60 0.0M
2022-01-04 17,226.10 17,377.40 17,226.10 17,336.80 0.0M
2022-01-03 17,164.10 17,231.00 17,120.00 17,226.10 0.0M