NYSE Composite TR

NYATR
🏛️ usa →
37,031.30
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
2024-12-31 32,363.40 32,537.00 32,300.70 32,404.00 0.0M
2024-12-30 32,634.90 32,634.90 32,152.30 32,363.40 0.0M
2024-12-27 32,844.60 32,851.80 32,495.10 32,634.90 0.0M
2024-12-26 32,801.80 32,883.50 32,704.50 32,844.60 0.0M
2024-12-24 32,573.90 32,802.40 32,545.00 32,801.80 0.0M
2024-12-23 32,423.20 32,599.10 32,239.00 32,573.90 0.0M
2024-12-20 32,147.30 32,639.10 31,984.30 32,423.20 0.0M
2024-12-19 32,195.90 32,543.90 32,143.70 32,147.30 0.0M
2024-12-18 33,094.00 33,173.00 32,195.10 32,195.90 0.0M
2024-12-17 33,279.10 33,279.10 33,037.90 33,094.00 0.0M
2024-12-16 33,445.40 33,525.70 33,259.70 33,279.10 0.0M
2024-12-13 33,503.80 33,551.80 33,394.70 33,445.40 0.0M
2024-12-12 33,707.40 33,721.90 33,503.80 33,503.80 0.0M
2024-12-11 33,690.70 33,802.50 33,683.40 33,707.40 0.0M
2024-12-10 33,900.50 33,900.50 33,670.50 33,690.70 0.0M
2024-12-09 34,068.20 34,196.50 33,896.70 33,900.50 0.0M
2024-12-06 34,152.40 34,262.90 34,027.60 34,068.20 0.0M
2024-12-05 34,201.60 34,284.90 34,142.90 34,148.80 0.0M
2024-12-04 34,195.00 34,250.90 34,102.60 34,199.70 0.0M
2024-12-03 34,240.50 34,334.60 34,147.10 34,194.10 0.0M
2024-12-02 34,339.30 34,413.20 34,146.80 34,239.70 0.0M
2024-11-29 34,228.00 34,435.90 34,228.00 34,333.30 0.0M
2024-11-27 34,239.10 34,381.70 34,205.00 34,222.80 0.0M
2024-11-26 34,237.90 34,261.40 34,076.50 34,236.40 0.0M
2024-11-25 34,070.60 34,369.70 34,070.60 34,234.70 0.0M
2024-11-22 33,807.70 34,086.40 33,807.70 34,070.30 0.0M
2024-11-21 33,433.70 33,872.80 33,433.70 33,804.80 0.0M
2024-11-20 33,380.20 33,452.60 33,219.40 33,432.40 0.0M
2024-11-19 33,378.70 33,415.80 33,119.20 33,378.40 0.0M
2024-11-18 33,253.20 33,424.10 33,221.40 33,376.20 0.0M
2024-11-15 33,395.50 33,395.50 33,186.50 33,246.90 0.0M
2024-11-14 33,575.40 33,663.00 33,365.50 33,386.20 0.0M
2024-11-13 33,583.70 33,712.90 33,521.60 33,570.40 0.0M
2024-11-12 33,857.10 33,857.10 33,491.90 33,582.10 0.0M
2024-11-11 33,720.60 33,969.80 33,720.60 33,853.80 0.0M
2024-11-08 33,607.00 33,810.60 33,573.40 33,720.60 0.0M
2024-11-07 33,524.80 33,688.30 33,524.80 33,607.00 0.0M
2024-11-06 32,908.80 33,555.90 32,908.80 33,524.80 0.0M
2024-11-05 32,535.50 32,909.70 32,535.50 32,908.80 0.0M
2024-11-04 32,550.60 32,695.30 32,455.90 32,535.50 0.0M
2024-11-01 32,524.40 32,836.80 32,524.40 32,550.60 0.0M
2024-10-31 32,820.30 32,820.30 32,520.20 32,524.40 0.0M
2024-10-30 32,887.70 32,972.10 32,728.00 32,820.30 0.0M
2024-10-29 33,043.90 33,043.90 32,881.00 32,887.70 0.0M
2024-10-28 32,885.40 33,087.60 32,885.40 33,043.90 0.0M
2024-10-25 33,061.70 33,211.20 32,856.10 32,885.40 0.0M
2024-10-24 33,117.00 33,163.10 32,952.60 33,061.70 0.0M
2024-10-23 33,216.10 33,216.10 32,946.50 33,117.00 0.0M
2024-10-22 33,329.00 33,329.00 33,091.60 33,216.10 0.0M
2024-10-21 33,605.30 33,605.30 33,278.20 33,329.00 0.0M
2024-10-18 33,552.70 33,640.50 33,477.20 33,605.30 0.0M
2024-10-17 33,502.00 33,630.50 33,502.00 33,552.70 0.0M
2024-10-16 33,253.10 33,523.60 33,253.10 33,502.00 0.0M
2024-10-15 33,479.10 33,479.10 33,239.00 33,253.10 0.0M
2024-10-14 33,304.50 33,512.10 33,269.30 33,479.10 0.0M
2024-10-11 32,940.00 33,318.70 32,940.00 33,304.50 0.0M
2024-10-10 33,018.90 33,018.90 32,868.50 32,940.00 0.0M
2024-10-09 32,826.60 33,041.90 32,750.40 33,018.90 0.0M
2024-10-08 32,821.80 32,856.50 32,717.40 32,826.60 0.0M
2024-10-07 33,001.00 33,001.00 32,712.00 32,821.80 0.0M
2024-10-04 32,740.60 33,005.00 32,740.60 33,001.00 0.0M
2024-10-03 32,899.40 32,899.40 32,621.50 32,740.60 0.0M
2024-10-02 32,884.90 32,940.90 32,768.20 32,899.40 0.0M
2024-10-01 32,955.10 32,977.90 32,731.90 32,884.90 0.0M
2024-09-30 32,924.30 32,972.60 32,679.30 32,955.10 0.0M
2024-09-27 32,920.70 33,086.80 32,896.50 32,924.30 0.0M
2024-09-26 32,714.60 32,964.80 32,714.60 32,920.70 0.0M
2024-09-25 32,926.00 32,962.10 32,684.20 32,714.60 0.0M
2024-09-24 32,822.80 32,948.40 32,822.80 32,926.00 0.0M
2024-09-23 32,698.90 32,842.30 32,698.90 32,819.90 0.0M
2024-09-20 32,797.60 32,797.60 32,571.30 32,698.50 0.0M
2024-09-19 32,397.10 32,862.10 32,397.10 32,796.90 0.0M
2024-09-18 32,447.70 32,746.20 32,380.60 32,396.70 0.0M
2024-09-17 32,498.70 32,625.40 32,364.00 32,447.00 0.0M
2024-09-16 32,270.70 32,513.70 32,270.70 32,498.30 0.0M
2024-09-13 32,026.00 32,328.90 32,026.00 32,261.70 0.0M
2024-09-12 31,818.20 32,048.30 31,719.50 32,026.00 0.0M
2024-09-11 31,742.80 31,835.40 31,222.00 31,818.20 0.0M
2024-09-10 31,804.30 31,860.00 31,511.10 31,742.80 0.0M
2024-09-09 31,470.70 31,927.50 31,470.70 31,804.30 0.0M
2024-09-06 31,828.10 31,989.80 31,431.90 31,470.70 0.0M
2024-09-05 32,036.00 32,101.50 31,729.20 31,828.10 0.0M
2024-09-04 32,060.50 32,189.40 31,942.00 32,036.00 0.0M
2024-09-03 32,519.70 32,519.70 31,954.10 32,060.50 0.0M
2024-08-30 32,271.80 32,527.70 32,176.30 32,519.70 0.0M
2024-08-29 32,126.10 32,419.10 32,109.20 32,271.80 0.0M
2024-08-28 32,218.00 32,270.70 31,992.60 32,126.10 0.0M
2024-08-27 32,182.90 32,231.70 32,133.90 32,218.00 0.0M
2024-08-26 32,170.00 32,324.10 32,158.90 32,182.90 0.0M
2024-08-23 31,759.00 32,180.90 31,759.00 32,170.00 0.0M
2024-08-22 31,845.70 31,919.10 31,690.90 31,759.00 0.0M
2024-08-21 31,674.90 31,865.00 31,674.90 31,845.70 0.0M
2024-08-20 31,808.10 31,810.70 31,622.20 31,674.90 0.0M
2024-08-19 31,586.20 31,808.30 31,586.20 31,808.10 0.0M
2024-08-16 31,494.40 31,613.20 31,452.60 31,586.20 0.0M
2024-08-15 31,135.60 31,532.20 31,135.60 31,494.40 0.0M
2024-08-14 30,973.00 31,174.90 30,973.00 31,135.60 0.0M
2024-08-13 30,642.80 30,988.80 30,642.80 30,973.00 0.0M
2024-08-12 30,740.60 30,802.20 30,592.20 30,642.80 0.0M
2024-08-09 30,596.70 30,804.00 30,491.80 30,740.60 0.0M
2024-08-08 30,011.20 30,624.20 30,011.20 30,596.70 0.0M
2024-08-07 30,151.10 30,585.20 30,003.40 30,011.20 0.0M
2024-08-06 29,818.70 30,463.80 29,818.70 30,151.10 0.0M
2024-08-05 30,551.20 30,551.20 29,543.90 29,818.70 0.0M
2024-08-02 31,107.00 31,107.00 30,263.50 30,551.20 0.0M
2024-08-01 31,470.00 31,593.10 30,955.00 31,107.00 0.0M
2024-07-31 31,250.10 31,691.20 31,250.10 31,470.00 0.0M
2024-07-30 31,179.80 31,328.60 31,101.40 31,250.10 0.0M
2024-07-29 31,221.50 31,262.20 31,079.60 31,179.80 0.0M
2024-07-26 30,849.20 31,326.40 30,849.20 31,221.50 0.0M
2024-07-25 30,787.00 31,210.50 30,757.80 30,849.20 0.0M
2024-07-24 31,139.30 31,139.30 30,772.50 30,787.00 0.0M
2024-07-23 31,174.00 31,236.30 31,116.20 31,139.30 0.0M
2024-07-22 30,948.60 31,183.30 30,916.90 31,174.00 0.0M
2024-07-19 31,127.10 31,140.70 30,923.80 30,948.60 0.0M
2024-07-18 31,461.00 31,607.80 31,058.20 31,127.10 0.0M
2024-07-17 31,576.00 31,595.80 31,418.20 31,461.00 0.0M
2024-07-16 31,145.30 31,584.10 31,145.30 31,576.00 0.0M
2024-07-15 31,108.80 31,287.00 31,108.80 31,145.30 0.0M
2024-07-12 30,895.80 31,252.40 30,895.80 31,108.80 0.0M
2024-07-11 30,617.60 30,913.10 30,617.60 30,895.80 0.0M
2024-07-10 30,331.60 30,622.70 30,331.60 30,617.60 0.0M
2024-07-09 30,396.50 30,464.20 30,288.10 30,331.60 0.0M
2024-07-08 30,413.80 30,539.90 30,351.80 30,396.50 0.0M
2024-07-05 30,396.60 30,432.20 30,251.00 30,413.80 0.0M
2024-07-03 30,287.70 30,475.40 30,287.70 30,396.60 0.0M
2024-07-02 30,166.40 30,291.00 30,120.80 30,287.70 0.0M
2024-07-01 30,281.50 30,445.90 30,124.00 30,166.40 0.0M
2024-06-28 30,243.10 30,430.00 30,158.10 30,281.50 0.0M
2024-06-27 30,216.80 30,270.90 30,138.80 30,243.10 0.0M
2024-06-26 30,312.80 30,312.80 30,127.20 30,216.80 0.0M
2024-06-25 30,438.40 30,438.40 30,202.50 30,312.80 0.0M
2024-06-24 30,217.80 30,544.10 30,217.80 30,438.40 0.0M
2024-06-21 30,249.60 30,249.60 30,076.60 30,217.80 0.0M
2024-06-20 30,168.30 30,305.60 30,167.80 30,249.60 0.0M
2024-06-18 30,054.50 30,220.50 30,054.50 30,168.30 0.0M
2024-06-17 29,905.70 30,087.20 29,817.60 30,054.50 0.0M
2024-06-14 30,074.60 30,074.60 29,731.50 29,905.70 0.0M
2024-06-13 30,206.90 30,206.90 29,922.30 30,074.60 0.0M
2024-06-12 30,060.20 30,441.60 30,060.20 30,206.90 0.0M
2024-06-11 30,258.80 30,258.80 29,907.80 30,060.20 0.0M
2024-06-10 30,169.50 30,288.70 30,061.70 30,258.80 0.0M
2024-06-07 30,298.00 30,361.00 30,128.30 30,169.50 0.0M
2024-06-06 30,260.60 30,358.90 30,212.50 30,298.00 0.0M
2024-06-05 30,073.80 30,260.60 30,027.80 30,260.60 0.0M
2024-06-04 30,193.60 30,193.60 29,920.90 30,073.80 0.0M
2024-06-03 30,316.40 30,361.20 29,951.40 30,193.60 0.0M
2024-05-31 29,923.60 30,323.00 29,917.90 30,316.40 0.0M
2024-05-30 29,824.10 29,963.30 29,802.40 29,923.60 0.0M
2024-05-29 30,178.90 30,178.90 29,818.00 29,824.10 0.0M
2024-05-28 30,352.50 30,362.10 30,084.30 30,178.90 0.0M
2024-05-24 30,213.70 30,414.50 30,213.70 30,352.50 0.0M
2024-05-23 30,561.20 30,619.60 30,174.50 30,213.70 0.0M
2024-05-22 30,730.10 30,730.10 30,487.60 30,561.20 0.0M
2024-05-21 30,725.20 30,753.70 30,666.70 30,730.10 0.0M
2024-05-20 30,809.10 30,869.80 30,714.80 30,725.20 0.0M
2024-05-17 30,686.10 30,810.90 30,686.10 30,809.10 0.0M
2024-05-16 30,774.40 30,807.10 30,686.10 30,686.10 0.0M
2024-05-15 30,506.90 30,792.80 30,506.90 30,774.40 0.0M
2024-05-14 30,355.00 30,517.10 30,355.00 30,506.90 0.0M
2024-05-13 30,401.30 30,537.70 30,346.10 30,355.00 0.0M
2024-05-10 30,339.90 30,487.60 30,339.90 30,401.30 0.0M
2024-05-09 30,110.90 30,345.70 30,104.40 30,339.90 0.0M
2024-05-08 30,107.60 30,132.40 29,988.50 30,110.90 0.0M
2024-05-07 30,055.60 30,161.50 30,055.60 30,107.60 0.0M
2024-05-06 29,777.30 30,055.80 29,777.30 30,055.60 0.0M
2024-05-03 29,608.80 29,857.20 29,608.80 29,777.30 0.0M
2024-05-02 29,401.70 29,676.60 29,373.40 29,608.80 0.0M
2024-05-01 29,445.40 29,739.10 29,340.20 29,401.70 0.0M
2024-04-30 29,825.10 29,825.10 29,443.40 29,445.40 0.0M
2024-04-29 29,708.10 29,845.80 29,705.90 29,825.10 0.0M
2024-04-26 29,651.40 29,775.40 29,639.20 29,708.10 0.0M
2024-04-25 29,695.30 29,706.30 29,337.80 29,651.40 0.0M
2024-04-24 29,749.60 29,749.60 29,541.60 29,695.30 0.0M
2024-04-23 29,430.00 29,779.00 29,430.00 29,749.60 0.0M
2024-04-22 29,186.40 29,578.70 29,179.60 29,430.00 0.0M
2024-04-19 29,066.50 29,249.90 29,066.50 29,186.40 0.0M
2024-04-18 29,089.80 29,282.80 28,991.70 29,066.50 0.0M
2024-04-17 29,107.10 29,290.70 28,978.10 29,089.80 0.0M
2024-04-16 29,262.30 29,262.30 29,020.30 29,107.10 0.0M
2024-04-15 29,482.60 29,798.50 29,187.90 29,262.30 0.0M
2024-04-12 29,939.70 29,939.70 29,406.90 29,482.60 0.0M
2024-04-11 29,990.90 30,047.30 29,748.50 29,939.70 0.0M
2024-04-10 30,364.10 30,364.10 29,876.40 29,990.90 0.0M
2024-04-09 30,330.40 30,467.20 30,132.20 30,364.10 0.0M
2024-04-08 30,272.80 30,397.50 30,272.80 30,330.40 0.0M
2024-04-05 30,038.90 30,339.90 30,034.30 30,272.80 0.0M
2024-04-04 30,306.50 30,556.40 29,996.50 30,038.90 0.0M
2024-04-03 30,240.60 30,367.50 30,226.60 30,306.50 0.0M
2024-04-02 30,422.00 30,422.00 30,154.90 30,240.60 0.0M
2024-04-01 30,581.50 30,587.10 30,374.10 30,422.00 0.0M
2024-03-28 30,483.60 30,631.10 30,483.60 30,581.50 0.0M
2024-03-27 30,148.50 30,484.70 30,148.50 30,483.60 0.0M
2024-03-26 30,178.50 30,254.80 30,146.00 30,148.50 0.0M
2024-03-25 30,236.70 30,305.30 30,172.90 30,178.50 0.0M
2024-03-22 30,402.50 30,440.80 30,234.80 30,236.70 0.0M
2024-03-21 30,259.00 30,501.00 30,259.00 30,402.50 0.0M
2024-03-20 29,998.60 30,280.40 29,938.90 30,259.00 0.0M
2024-03-19 29,842.30 30,011.70 29,818.60 29,998.60 0.0M
2024-03-18 29,780.00 29,908.80 29,780.00 29,842.30 0.0M
2024-03-15 29,842.50 29,870.90 29,703.20 29,780.00 0.0M
2024-03-14 30,050.00 30,083.70 29,694.80 29,842.50 0.0M
2024-03-13 29,974.70 30,125.70 29,974.70 30,050.00 0.0M
2024-03-12 29,787.40 30,008.80 29,780.70 29,974.70 0.0M
2024-03-11 29,830.50 29,830.50 29,605.90 29,787.40 0.0M
2024-03-08 29,890.90 30,050.70 29,781.60 29,830.50 0.0M
2024-03-07 29,656.50 29,927.70 29,656.50 29,890.90 0.0M
2024-03-06 29,434.10 29,764.80 29,434.10 29,656.50 0.0M
2024-03-05 29,565.30 29,640.90 29,341.00 29,434.10 0.0M
2024-03-04 29,530.70 29,634.10 29,524.80 29,565.30 0.0M
2024-03-01 29,326.80 29,547.10 29,323.20 29,530.70 0.0M
2024-02-29 29,262.60 29,371.60 29,219.80 29,326.80 0.0M
2024-02-28 29,300.50 29,327.10 29,190.90 29,262.60 0.0M
2024-02-27 29,246.60 29,313.90 29,237.20 29,300.50 0.0M
2024-02-26 29,327.50 29,400.60 29,215.10 29,246.60 0.0M
2024-02-23 29,241.60 29,371.00 29,241.60 29,327.50 0.0M
2024-02-22 28,933.30 29,303.60 28,933.30 29,241.60 0.0M
2024-02-21 28,862.10 28,940.50 28,759.00 28,933.30 0.0M
2024-02-20 28,975.60 28,975.60 28,819.20 28,862.10 0.0M
2024-02-16 29,011.90 29,130.60 28,924.20 28,975.60 0.0M
2024-02-15 28,678.20 29,038.50 28,678.20 29,011.90 0.0M
2024-02-14 28,388.70 28,684.30 28,388.70 28,678.20 0.0M
2024-02-13 28,823.30 28,823.30 28,218.00 28,388.70 0.0M
2024-02-12 28,729.00 28,911.10 28,721.20 28,823.30 0.0M
2024-02-09 28,689.30 28,746.60 28,598.00 28,729.00 0.0M
2024-02-08 28,619.00 28,700.80 28,561.20 28,689.30 0.0M
2024-02-07 28,490.60 28,658.50 28,490.60 28,619.00 0.0M
2024-02-06 28,272.70 28,491.10 28,272.70 28,490.60 0.0M
2024-02-05 28,433.80 28,433.80 28,152.80 28,272.70 0.0M
2024-02-02 28,456.40 28,543.40 28,248.90 28,433.80 0.0M
2024-02-01 28,114.60 28,455.60 28,107.30 28,454.50 0.0M
2024-01-31 28,409.60 28,466.50 28,111.70 28,113.20 0.0M
2024-01-30 28,327.30 28,438.30 28,254.30 28,408.50 0.0M
2024-01-29 28,173.30 28,328.30 28,117.10 28,325.30 0.0M
2024-01-26 28,072.70 28,207.70 28,072.70 28,171.80 0.0M
2024-01-25 27,872.80 28,073.30 27,872.80 28,072.70 0.0M
2024-01-24 27,923.20 28,126.00 27,867.30 27,870.70 0.0M
2024-01-23 27,886.20 27,961.40 27,836.20 27,921.70 0.0M
2024-01-22 27,802.30 27,972.30 27,802.30 27,885.30 0.0M
2024-01-19 27,613.80 27,829.40 27,518.90 27,802.00 0.0M
2024-01-18 27,456.50 27,631.70 27,383.50 27,611.80 0.0M
2024-01-17 27,647.50 27,647.50 27,353.40 27,453.80 0.0M
2024-01-16 27,912.90 27,912.90 27,580.90 27,646.80 0.0M
2024-01-12 27,881.70 28,094.50 27,853.40 27,912.30 0.0M
2024-01-11 27,941.40 27,975.70 27,698.30 27,878.80 0.0M
2024-01-10 27,864.00 27,974.80 27,841.10 27,940.10 0.0M
2024-01-09 28,050.00 28,050.00 27,824.60 27,863.40 0.0M
2024-01-08 27,833.00 28,045.50 27,732.80 28,044.20 0.0M
2024-01-05 27,761.80 27,986.20 27,735.60 27,832.40 0.0M
2024-01-04 27,766.50 27,963.60 27,759.00 27,761.60 0.0M
2024-01-03 27,966.50 27,966.50 27,715.90 27,762.30 0.0M
2024-01-02 27,985.00 28,054.20 27,827.00 27,966.20 0.0M