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
2023-12-29 16,890.58 16,908.83 16,813.24 16,852.89 0.0M
2023-12-28 16,898.34 16,933.62 16,880.72 16,890.58 0.0M
2023-12-27 16,859.50 16,914.70 16,844.70 16,898.30 0.0M
2023-12-26 16,770.50 16,898.80 16,770.50 16,859.50 0.0M
2023-12-22 16,724.92 16,827.04 16,716.72 16,770.45 0.0M
2023-12-21 16,534.70 16,728.50 16,534.70 16,724.90 0.0M
2023-12-20 16,798.40 16,813.36 16,532.79 16,534.72 0.0M
2023-12-19 16,656.76 16,799.61 16,656.76 16,798.40 0.0M
2023-12-18 16,609.84 16,698.28 16,609.84 16,656.76 0.0M
2023-12-15 16,723.92 16,723.92 16,571.56 16,609.84 0.0M
2023-12-14 16,560.70 16,774.10 16,560.70 16,723.90 0.0M
2023-12-13 16,285.90 16,562.70 16,250.20 16,560.70 0.0M
2023-12-12 16,274.40 16,301.80 16,194.90 16,285.90 0.0M
2023-12-11 16,207.76 16,278.83 16,207.76 16,274.44 0.0M
2023-12-08 16,136.90 16,226.00 16,126.60 16,207.80 0.0M
2023-12-07 16,092.40 16,148.90 16,089.50 16,136.90 0.0M
2023-12-06 16,123.00 16,236.80 16,081.80 16,092.40 0.0M
2023-12-05 16,232.82 16,232.82 16,108.73 16,123.04 0.0M
2023-12-04 16,263.80 16,272.90 16,163.70 16,232.80 0.0M
2023-12-01 16,088.80 16,271.70 16,062.00 16,263.80 0.0M
2023-11-30 15,963.00 16,094.30 15,963.00 16,088.80 0.0M
2023-11-29 15,929.10 16,033.00 15,929.10 15,963.00 0.0M
2023-11-28 15,930.90 15,993.90 15,897.50 15,929.10 0.0M
2023-11-27 15,983.80 15,983.80 15,913.00 15,930.90 0.0M
2023-11-24 15,907.89 15,998.30 15,907.89 15,983.82 0.0M
2023-11-22 15,861.57 15,920.39 15,856.30 15,907.89 0.0M
2023-11-21 15,881.60 15,893.00 15,848.20 15,861.60 0.0M
2023-11-20 15,813.46 15,916.86 15,782.47 15,881.63 0.0M
2023-11-17 15,716.55 15,822.58 15,716.55 15,813.46 0.0M
2023-11-16 15,765.00 15,767.50 15,663.70 15,716.50 0.0M
2023-11-15 15,732.70 15,848.50 15,732.70 15,765.00 0.0M
2023-11-14 15,403.14 15,771.87 15,403.14 15,732.67 0.0M
2023-11-13 15,388.44 15,433.74 15,321.53 15,403.14 0.0M
2023-11-10 15,235.20 15,396.50 15,207.60 15,388.40 0.0M
2023-11-09 15,352.19 15,401.28 15,229.51 15,235.18 0.0M
2023-11-08 15,388.50 15,422.80 15,302.90 15,352.20 0.0M
2023-11-07 15,440.50 15,440.50 15,342.73 15,388.48 0.0M
2023-11-06 15,475.20 15,523.81 15,399.23 15,440.50 0.0M
2023-11-03 15,332.60 15,539.90 15,332.60 15,475.20 0.0M
2023-11-02 15,002.50 15,339.70 15,002.50 15,332.60 0.0M
2023-11-01 14,919.20 15,024.42 14,904.92 15,002.55 0.0M
2023-10-31 14,825.90 14,923.20 14,804.60 14,919.20 0.0M
2023-10-30 14,675.78 14,853.46 14,675.78 14,825.89 0.0M
2023-10-27 14,858.70 14,873.50 14,638.40 14,675.80 0.0M
2023-10-26 14,914.12 14,956.70 14,830.69 14,858.70 0.0M
2023-10-25 15,025.80 15,025.80 14,899.50 14,914.10 0.0M
2023-10-24 14,946.01 15,086.10 14,946.01 15,025.76 0.0M
2023-10-23 15,033.31 15,082.62 14,916.63 14,946.01 0.0M
2023-10-20 15,196.40 15,196.40 15,031.60 15,033.30 0.0M
2023-10-19 15,324.96 15,386.14 15,171.67 15,196.37 0.0M
2023-10-18 15,541.38 15,541.38 15,302.01 15,324.96 0.0M
2023-10-17 15,484.50 15,618.90 15,406.61 15,541.38 0.0M
2023-10-16 15,323.70 15,515.80 15,323.70 15,484.50 0.0M
2023-10-13 15,329.55 15,454.76 15,273.10 15,323.70 0.0M
2023-10-12 15,487.78 15,510.58 15,252.73 15,329.55 0.0M
2023-10-11 15,450.20 15,521.60 15,390.10 15,487.80 0.0M
2023-10-10 15,318.08 15,524.92 15,318.08 15,450.24 0.0M
2023-10-09 15,214.00 15,336.50 15,166.50 15,318.10 0.0M
2023-10-06 15,072.90 15,285.61 14,942.54 15,214.02 0.0M
2023-10-05 15,070.90 15,093.70 14,986.60 15,073.00 0.0M
2023-10-04 15,049.60 15,077.00 14,925.00 15,070.90 0.0M
2023-10-03 15,230.00 15,230.00 14,993.90 15,043.40 0.0M
2023-10-02 15,398.21 15,398.21 15,154.01 15,230.01 0.0M
2023-09-29 15,478.07 15,572.17 15,364.99 15,398.21 0.0M
2023-09-28 15,394.70 15,526.30 15,390.20 15,478.10 0.0M
2023-09-27 15,381.58 15,454.12 15,288.45 15,394.69 0.0M
2023-09-26 15,593.70 15,593.70 15,371.80 15,381.60 0.0M
2023-09-25 15,569.51 15,597.65 15,491.23 15,593.73 0.0M
2023-09-22 15,601.60 15,670.00 15,561.80 15,569.50 0.0M
2023-09-21 15,859.60 15,859.60 15,599.70 15,601.60 0.0M
2023-09-20 15,929.00 16,029.80 15,856.70 15,859.60 0.0M
2023-09-19 15,952.50 15,981.00 15,861.90 15,929.00 0.0M
2023-09-18 15,973.68 15,989.21 15,910.49 15,952.52 0.0M
2023-09-15 16,089.50 16,094.60 15,960.30 15,973.70 0.0M
2023-09-14 15,926.64 16,105.86 15,926.64 16,089.48 0.0M
2023-09-13 15,953.90 15,989.70 15,892.50 15,926.60 0.0M
2023-09-12 15,949.40 16,022.50 15,915.50 15,953.90 0.0M
2023-09-11 15,879.00 15,989.70 15,879.00 15,949.40 0.0M
2023-09-08 15,864.20 15,914.20 15,847.10 15,879.00 0.0M
2023-09-07 15,891.50 15,897.40 15,811.70 15,864.20 0.0M
2023-09-06 15,942.50 15,946.90 15,819.40 15,891.50 0.0M
2023-09-05 16,091.80 16,096.50 15,942.40 15,942.50 0.0M
2023-09-01 16,000.40 16,152.40 16,000.40 16,091.80 0.0M
2023-08-31 16,074.20 16,100.80 15,999.80 16,000.40 0.0M
2023-08-30 16,041.49 16,120.28 16,041.49 16,074.22 0.0M
2023-08-29 15,879.59 16,044.13 15,868.05 16,041.49 0.0M
2023-08-28 15,766.91 15,911.81 15,766.91 15,879.59 0.0M
2023-08-25 15,683.01 15,816.82 15,632.57 15,766.91 0.0M
2023-08-24 15,823.27 15,894.31 15,681.98 15,683.01 0.0M
2023-08-23 15,690.28 15,838.34 15,690.28 15,823.27 0.0M
2023-08-22 15,746.21 15,796.68 15,681.85 15,690.28 0.0M
2023-08-21 15,750.17 15,799.94 15,658.59 15,746.21 0.0M
2023-08-18 15,734.40 15,780.20 15,626.90 15,750.20 0.0M
2023-08-17 15,818.11 15,900.32 15,720.96 15,734.38 0.0M
2023-08-16 15,911.31 15,961.40 15,816.13 15,818.11 0.0M
2023-08-15 16,116.00 16,116.00 15,897.30 15,911.30 0.0M
2023-08-14 16,143.38 16,143.38 16,036.04 16,116.05 0.0M
2023-08-11 16,135.22 16,178.45 16,064.60 16,143.38 0.0M
2023-08-10 16,135.77 16,319.90 16,110.12 16,135.22 0.0M
2023-08-09 16,176.40 16,224.90 16,107.90 16,135.80 0.0M
2023-08-08 16,208.20 16,208.20 16,025.40 16,176.40 0.0M
2023-08-07 16,071.06 16,215.68 16,071.06 16,208.23 0.0M
2023-08-04 16,125.40 16,252.30 16,059.80 16,071.10 0.0M
2023-08-03 16,174.50 16,174.50 16,067.50 16,125.40 0.0M
2023-08-02 16,356.50 16,356.50 16,154.30 16,174.50 0.0M
2023-08-01 16,427.29 16,427.29 16,310.36 16,356.51 0.0M
2023-07-31 16,363.30 16,448.00 16,363.30 16,427.30 0.0M
2023-07-28 16,270.60 16,382.48 16,270.60 16,363.26 0.0M
2023-07-27 16,418.21 16,458.89 16,254.16 16,270.60 0.0M
2023-07-26 16,385.18 16,456.42 16,330.96 16,418.21 0.0M
2023-07-25 16,369.14 16,421.74 16,344.36 16,385.18 0.0M
2023-07-24 16,289.10 16,398.10 16,289.10 16,369.10 0.0M
2023-07-21 16,263.71 16,324.13 16,244.68 16,289.12 0.0M
2023-07-20 16,230.90 16,272.90 16,213.90 16,263.70 0.0M
2023-07-19 16,156.50 16,273.80 16,156.50 16,230.90 0.0M
2023-07-18 16,054.20 16,191.60 16,052.20 16,156.50 0.0M
2023-07-17 16,040.23 16,085.43 15,977.24 16,054.17 0.0M
2023-07-14 16,106.90 16,130.70 16,029.80 16,040.20 0.0M
2023-07-13 16,011.28 16,125.20 16,011.28 16,106.85 0.0M
2023-07-12 15,897.30 16,069.10 15,897.30 16,011.30 0.0M
2023-07-11 15,748.87 15,907.62 15,748.87 15,897.31 0.0M
2023-07-10 15,671.63 15,778.05 15,648.68 15,748.87 0.0M
2023-07-07 15,641.70 15,788.70 15,602.50 15,671.60 0.0M
2023-07-06 15,835.50 15,835.50 15,558.00 15,641.70 0.0M
2023-07-05 15,918.50 15,918.50 15,809.05 15,835.53 0.0M
2023-07-03 15,875.90 15,932.00 15,853.70 15,918.50 0.0M
2023-06-30 15,737.40 15,908.70 15,737.40 15,875.90 0.0M
2023-06-29 15,617.40 15,738.90 15,599.90 15,737.40 0.0M
2023-06-28 15,646.70 15,646.70 15,563.10 15,617.40 0.0M
2023-06-27 15,518.70 15,664.00 15,518.70 15,646.70 0.0M
2023-06-26 15,469.40 15,563.40 15,469.40 15,518.70 0.0M
2023-06-23 15,600.70 15,600.70 15,449.75 15,469.35 0.0M
2023-06-22 15,657.00 15,657.00 15,564.33 15,600.70 0.0M
2023-06-21 15,648.90 15,706.80 15,578.30 15,657.00 0.0M
2023-06-20 15,795.12 15,795.12 15,605.84 15,648.92 0.0M
2023-06-16 15,826.35 15,904.20 15,786.44 15,795.12 0.0M
2023-06-15 15,642.70 15,855.10 15,633.60 15,826.40 0.0M
2023-06-14 15,667.79 15,746.12 15,573.40 15,642.73 0.0M
2023-06-13 15,548.50 15,701.50 15,548.50 15,667.80 0.0M
2023-06-12 15,499.91 15,560.46 15,483.04 15,548.47 0.0M
2023-06-09 15,502.64 15,557.30 15,478.09 15,499.91 0.0M
2023-06-08 15,469.60 15,517.20 15,416.70 15,502.60 0.0M
2023-06-07 15,391.80 15,486.20 15,382.50 15,469.60 0.0M
2023-06-06 15,275.21 15,403.40 15,260.72 15,391.80 0.0M
2023-06-05 15,345.20 15,353.10 15,258.90 15,275.20 0.0M
2023-06-02 15,031.10 15,365.70 15,031.10 15,345.20 0.0M
2023-06-01 14,887.10 15,069.90 14,872.30 15,031.10 0.0M
2023-05-31 14,994.60 14,994.60 14,810.60 14,887.10 0.0M
2023-05-30 15,078.69 15,087.97 14,951.16 14,994.64 0.0M
2023-05-26 14,975.97 15,119.16 14,975.97 15,078.69 0.0M
2023-05-25 15,022.89 15,022.89 14,898.70 14,975.97 0.0M
2023-05-24 15,172.27 15,172.27 15,006.28 15,022.89 0.0M
2023-05-23 15,318.85 15,319.11 15,161.47 15,172.27 0.0M
2023-05-22 15,324.32 15,387.76 15,271.22 15,318.85 0.0M
2023-05-19 15,345.43 15,421.80 15,283.70 15,324.32 0.0M
2023-05-18 15,313.90 15,361.70 15,214.00 15,345.40 0.0M
2023-05-17 15,129.20 15,338.50 15,129.20 15,313.90 0.0M
2023-05-16 15,322.56 15,322.56 15,128.62 15,129.25 0.0M
2023-05-15 15,246.40 15,343.60 15,228.80 15,322.60 0.0M
2023-05-12 15,263.10 15,319.60 15,167.80 15,246.40 0.0M
2023-05-11 15,349.17 15,349.17 15,176.64 15,263.07 0.0M
2023-05-10 15,352.80 15,442.00 15,228.40 15,073.00 0.0M
2023-05-09 15,391.27 15,393.16 15,297.09 15,352.81 0.0M
2023-05-08 15,380.87 15,448.71 15,353.68 15,391.27 0.0M
2023-05-05 15,117.70 15,419.60 15,117.70 15,380.90 0.0M
2023-05-04 15,233.85 15,233.85 15,055.43 15,117.67 0.0M
2023-05-03 15,314.60 15,421.50 15,227.70 15,233.90 0.0M
2023-05-02 15,535.89 15,535.89 15,189.25 15,314.57 0.0M
2023-05-01 15,545.90 15,622.60 15,525.90 15,535.90 0.0M
2023-04-28 15,431.64 15,560.01 15,371.45 15,545.88 0.0M
2023-04-27 15,228.60 15,443.10 15,228.60 15,431.60 0.0M
2023-04-26 15,363.50 15,363.50 15,201.10 15,228.60 0.0M
2023-04-25 15,606.70 15,606.70 15,361.60 15,363.50 0.0M
2023-04-24 15,578.90 15,623.00 15,557.70 15,606.70 0.0M
2023-04-21 15,582.90 15,597.50 15,512.60 15,578.90 0.0M
2023-04-20 15,653.62 15,653.62 15,533.33 15,582.94 0.0M
2023-04-19 15,685.00 15,685.00 15,594.20 15,653.60 0.0M
2023-04-18 15,668.34 15,710.47 15,634.46 15,684.96 0.0M
2023-04-17 15,601.78 15,668.96 15,573.36 15,668.34 0.0M
2023-04-14 15,630.89 15,707.81 15,531.13 15,601.78 0.0M
2023-04-13 15,500.90 15,650.80 15,498.90 15,630.90 0.0M
2023-04-12 15,520.92 15,668.36 15,485.50 15,500.93 0.0M
2023-04-11 15,427.20 15,567.30 15,427.20 15,520.90 0.0M
2023-04-10 15,379.10 15,427.30 15,297.80 15,427.20 0.0M
2023-04-06 15,368.30 15,400.80 15,323.20 15,379.10 0.0M
2023-04-05 15,374.10 15,419.60 15,304.10 15,368.30 0.0M
2023-04-04 15,487.80 15,510.30 15,308.00 15,374.10 0.0M
2023-04-03 15,374.90 15,514.90 15,374.90 15,487.80 0.0M
2023-03-31 15,200.60 15,377.00 15,200.60 15,374.90 0.0M
2023-03-30 15,124.00 15,254.80 15,124.00 15,200.60 0.0M
2023-03-29 14,949.35 15,128.77 14,949.35 15,123.96 0.0M
2023-03-28 14,894.85 14,986.99 14,892.20 14,949.35 0.0M
2023-03-27 14,758.57 14,955.72 14,758.57 14,894.85 0.0M
2023-03-24 14,693.02 14,770.79 14,514.57 14,758.57 0.0M
2023-03-23 14,741.08 14,937.90 14,598.32 14,693.02 0.0M
2023-03-22 14,985.95 15,076.13 14,740.19 14,741.08 0.0M
2023-03-21 14,777.70 15,010.58 14,777.70 14,985.95 0.0M
2023-03-20 14,599.05 14,817.21 14,599.05 14,777.70 0.0M
2023-03-17 14,831.00 14,831.00 14,560.40 14,599.00 0.0M
2023-03-16 14,662.50 14,859.30 14,506.60 14,831.00 0.0M
2023-03-15 14,944.70 14,944.70 14,471.10 14,662.50 0.0M
2023-03-14 14,764.40 15,044.60 14,764.40 14,944.70 0.0M
2023-03-13 14,894.20 14,949.40 14,645.50 14,764.40 0.0M
2023-03-10 15,140.79 15,164.13 14,830.91 14,894.18 0.0M
2023-03-09 15,440.64 15,497.39 15,112.92 15,140.79 0.0M
2023-03-08 15,439.02 15,496.92 15,367.46 15,440.64 0.0M
2023-03-07 15,694.34 15,694.34 15,413.54 15,439.02 0.0M
2023-03-06 15,721.06 15,772.65 15,672.11 15,694.34 0.0M
2023-03-03 15,524.52 15,732.72 15,524.52 15,721.06 0.0M
2023-03-02 15,436.30 15,555.09 15,342.71 15,524.52 0.0M
2023-03-01 15,429.00 15,477.90 15,378.10 15,436.30 0.0M
2023-02-28 15,492.93 15,518.78 15,427.21 15,428.97 0.0M
2023-02-27 15,464.50 15,623.20 15,462.80 15,492.90 0.0M
2023-02-24 15,584.90 15,584.90 15,347.30 15,464.50 0.0M
2023-02-23 15,530.80 15,655.00 15,446.10 15,584.90 0.0M
2023-02-22 15,572.50 15,623.20 15,490.20 15,530.80 0.0M
2023-02-21 15,840.16 15,840.16 15,551.91 15,572.52 0.0M
2023-02-17 15,873.80 15,873.80 15,732.80 15,840.20 0.0M
2023-02-16 16,016.10 16,016.10 15,829.70 15,873.80 0.0M
2023-02-15 16,025.10 16,025.10 15,875.40 16,016.10 0.0M
2023-02-14 16,052.25 16,131.75 15,917.98 16,025.11 0.0M
2023-02-13 15,910.70 16,052.90 15,908.90 16,052.20 0.0M
2023-02-10 15,828.60 15,922.95 15,787.25 15,910.69 0.0M
2023-02-09 15,934.72 16,077.05 15,796.48 15,828.60 0.0M
2023-02-08 16,021.60 16,026.50 15,916.70 15,934.70 0.0M
2023-02-07 15,895.36 16,056.39 15,800.64 16,021.62 0.0M
2023-02-06 15,999.40 15,999.40 15,814.49 15,895.36 0.0M
2023-02-03 16,122.60 16,122.60 15,953.50 15,999.40 0.0M
2023-02-02 16,121.20 16,178.60 16,035.50 16,122.60 0.0M
2023-02-01 16,036.40 16,222.20 15,871.10 16,121.20 0.0M
2023-01-31 15,818.90 16,037.00 15,809.70 16,036.40 0.0M
2023-01-30 15,962.60 15,974.40 15,813.20 15,818.90 0.0M
2023-01-27 15,985.90 16,032.10 15,901.20 15,962.60 0.0M
2023-01-26 15,889.27 15,988.27 15,840.84 15,985.87 0.0M
2023-01-25 15,868.20 15,893.30 15,681.80 15,889.30 0.0M
2023-01-24 15,880.10 15,892.70 15,752.50 15,868.20 0.0M
2023-01-23 15,777.55 15,940.90 15,756.78 15,880.09 0.0M
2023-01-20 15,569.63 15,777.55 15,538.21 15,777.55 0.0M
2023-01-19 15,649.13 15,649.13 15,504.07 15,569.63 0.0M
2023-01-18 15,883.56 15,965.25 15,644.45 15,649.13 0.0M
2023-01-17 15,918.37 15,973.29 15,871.25 15,883.56 0.0M
2023-01-13 15,859.55 15,940.61 15,749.91 15,918.37 0.0M
2023-01-12 15,749.09 15,911.00 15,692.51 15,859.55 0.0M
2023-01-11 15,608.17 15,750.48 15,608.17 15,749.09 0.0M
2023-01-10 15,514.44 15,614.62 15,464.19 15,608.17 0.0M
2023-01-09 15,539.70 15,703.00 15,508.00 15,514.40 0.0M
2023-01-06 15,225.40 15,568.90 15,225.40 15,539.74 0.0M
2023-01-05 15,350.30 15,350.30 15,168.70 15,225.40 0.0M
2023-01-04 15,154.50 15,407.60 15,154.50 15,350.30 0.0M
2023-01-03 15,184.30 15,327.50 15,053.20 15,154.50 0.0M