NYSE Composite
9399.63
+0.66%
Jun 18, 8:00PM
NYSE Composite Historical Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close |
|---|---|---|---|---|
| June 18, 2013 | 9339.73 | 9412.05 | 9339.73 | 9399.63 |
| June 17, 2013 | 9263.68 | 9375.55 | 9263.68 | 9337.88 |
| June 14, 2013 | 9312.68 | 9347.23 | 9249.69 | 9263.68 |
| June 13, 2013 | 9187.06 | 9345.48 | 9173.75 | 9331.37 |
| June 12, 2013 | 9306.46 | 9328.13 | 9180.54 | 9189.43 |
| June 11, 2013 | 9277.14 | 9324.33 | 9233.22 | 9255.47 |
| June 10, 2013 | 9373.12 | 9383.90 | 9327.15 | 9357.99 |
| June 7, 2013 | 9290.98 | 9360.25 | 9265.50 | 9355.40 |
| June 6, 2013 | 9172.19 | 9260.49 | 9137.91 | 9260.48 |
| June 5, 2013 | 9289.48 | 9289.48 | 9169.87 | 9178.41 |
| June 4, 2013 | 9353.92 | 9393.90 | 9274.56 | 9320.07 |
| June 3, 2013 | 9317.39 | 9357.18 | 9276.63 | 9357.08 |
| May 31, 2013 | 9433.32 | 9446.35 | 9302.26 | 9302.26 |
| May 30, 2013 | 9430.74 | 9494.48 | 9424.53 | 9460.05 |
| May 29, 2013 | 9450.90 | 9450.90 | 9368.84 | 9422.48 |
| May 28, 2013 | 9516.41 | 9571.27 | 9468.92 | 9494.12 |
| May 24, 2013 | 9423.49 | 9442.33 | 9376.03 | 9442.16 |
| May 23, 2013 | 9420.49 | 9483.19 | 9372.62 | 9466.29 |
| May 22, 2013 | 9605.49 | 9695.45 | 9476.27 | 9508.03 |
| May 21, 2013 | 9582.40 | 9629.15 | 9556.27 | 9598.26 |
| May 20, 2013 | 9565.34 | 9614.46 | 9560.03 | 9587.51 |
| May 17, 2013 | 9502.54 | 9578.35 | 9502.54 | 9576.41 |
| May 16, 2013 | 9551.40 | 9553.39 | 9478.40 | 9489.30 |
| May 15, 2013 | 9495.72 | 9568.82 | 9491.12 | 9551.32 |
| May 14, 2013 | 9437.21 | 9518.55 | 9433.19 | 9515.85 |
| May 13, 2013 | 9429.31 | 9447.48 | 9397.96 | 9437.17 |
| May 10, 2013 | 9406.68 | 9442.76 | 9387.07 | 9442.76 |
| May 9, 2013 | 9451.24 | 9459.33 | 9388.30 | 9409.21 |
| May 8, 2013 | 9410.85 | 9463.37 | 9406.99 | 9463.31 |
| May 7, 2013 | 9369.33 | 9410.37 | 9353.24 | 9409.01 |
| May 6, 2013 | 9337.67 | 9360.20 | 9330.18 | 9348.89 |
| May 3, 2013 | 9246.77 | 9369.23 | 9246.77 | 9340.46 |
| May 2, 2013 | 9175.77 | 9251.09 | 9175.77 | 9246.72 |
| May 1, 2013 | 9248.44 | 9248.44 | 9169.77 | 9175.77 |
| April 30, 2013 | 9240.25 | 9276.88 | 9205.62 | 9276.88 |
| April 29, 2013 | 9200.56 | 9258.89 | 9195.59 | 9245.21 |
| April 26, 2013 | 9179.43 | 9191.09 | 9142.81 | 9169.89 |
| April 24, 2013 | 9113.78 | 9163.69 | 9113.78 | 9146.44 |
| April 23, 2013 | 9048.60 | 9114.98 | 9048.60 | 9113.79 |
| April 22, 2013 | 9005.72 | 9037.90 | 8939.13 | 9019.90 |
| April 19, 2013 | 8943.91 | 8995.78 | 8927.16 | 8994.12 |
| April 18, 2013 | 8966.62 | 8969.09 | 8890.44 | 8921.17 |
| April 17, 2013 | 9032.52 | 9032.52 | 8899.81 | 8948.34 |
| April 16, 2013 | 9024.85 | 9089.78 | 9007.87 | 9086.42 |
| April 15, 2013 | 9131.63 | 9131.63 | 8953.38 | 8953.94 |
| April 12, 2013 | 9193.92 | 9203.63 | 9137.77 | 9188.24 |
| April 11, 2013 | 9197.10 | 9256.13 | 9190.89 | 9234.02 |
| April 10, 2013 | 9111.61 | 9194.62 | 9111.61 | 9189.08 |
| April 9, 2013 | 9061.17 | 9117.63 | 9037.36 | 9088.36 |
| April 8, 2013 | 8995.90 | 9051.58 | 8975.45 | 9051.56 |
NYSE Composite Price Range, Past 5 Years
| Minimum | 4226.31 | Mar 9 2009 |
| Maximum | 9598.26 | May 21 2013 |
| Average | 7439.62 |
NYSE Composite Summary
The NYSE Composite is a stock market index covering all common stock listed on the New York Stock Exchange, including American depositary receipts, real estate investment trusts, tracking stocks, and foreign listings. Over 2,000 stocks are covered in the index, of which over 1,600 are from United States corporations and over 360 are foreign listings; however foreign companies are very prevalent among the largest companies in the index: of the 100 companies in the index having the largest market capitalization, more than half are non-U.S. issues. This includes corporations in each of the ten industries listed in the Industry Classification Benchmark. It uses free-float market cap weighting.
