NYSE MKT COMPOSITE (NY: XAX)
2,775.42 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:24 PM EDT, Jul 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 21, 2014 2798 2798 2770 2775 0 -24.62(-0.88%)
Jul 18, 2014 2771 2800 2769 2800 0 +26.65(+0.96%)
Jul 17, 2014 2772 2793 2770 2773 0 +1.05(+0.04%)
Jul 16, 2014 2783 2787 2768 2772 0 -2.60(-0.09%)
Jul 15, 2014 2816 2816 2774 2775 0 -42.79(-1.52%)
Jul 14, 2014 2799 2822 2799 2818 0 +19.87(+0.71%)
Jul 11, 2014 2788 2801 2784 2798 0 -1.10(-0.04%)
Jul 10, 2014 2815 2815 2790 2799 0 -23.11(-0.82%)
Jul 09, 2014 2807 2824 2800 2822 0 +11.29(+0.40%)
Jul 08, 2014 2822 2822 2796 2811 0 -11.43(-0.41%)
Jul 07, 2014 2830 2830 2815 2822 0 -11.22(-0.40%)
Jul 03, 2014 2833 2833 2833 0 +14.39(+0.51%)
Jul 02, 2014 2809 2820 2800 2819 0 +16.76(+0.60%)
Jul 01, 2014 2779 2808 2779 2802 0 +23.41(+0.84%)
Jun 30, 2014 2772 2781 2766 2779 0 +3.49(+0.13%)
Jun 27, 2014 2774 2778 2760 2775 0 +2.63(+0.09%)
Jun 26, 2014 2754 2776 2748 2773 0 +5.67(+0.20%)
Jun 25, 2014 2759 2773 2758 2767 0 -5.72(-0.21%)
Jun 24, 2014 2800 2804 2771 2773 0 -26.22(-0.94%)
Jun 23, 2014 2810 2810 2793 2799 0 -21.71(-0.77%)
Jun 20, 2014 2814 2823 2812 2821 0 +8.55(+0.30%)
Jun 19, 2014 2806 2813 2804 2812 0 +21.35(+0.77%)
Jun 18, 2014 2773 2792 2766 2791 0 +19.65(+0.71%)
Jun 17, 2014 2760 2772 2756 2771 0 +6.86(+0.25%)
Jun 16, 2014 2754 2766 2752 2764 0 +11.65(+0.42%)
Jun 13, 2014 2745 2755 2742 2753 0 +9.29(+0.34%)
Jun 12, 2014 2746 2752 2738 2743 0 +10.67(+0.39%)
Jun 11, 2014 2721 2733 2718 2733 0 +11.01(+0.40%)
Jun 10, 2014 2716 2722 2702 2722 0 +8.55(+0.32%)
Jun 06, 2014 2700 2714 2700 2713 0 +7.97(+0.29%)
Jun 05, 2014 2709 2711 2693 2705 0 -2.28(-0.08%)
Jun 04, 2014 2706 2707 2694 2707 0 -0.30(-0.01%)
Jun 03, 2014 2708 2709 2698 2708 0 -3.54(-0.13%)
Jun 02, 2014 2712 2718 2704 2711 0 -16.01(-0.59%)
May 30, 2014 2703 2729 2701 2727 0 +26.09(+0.97%)
May 29, 2014 2682 2701 2676 2701 0 +40.11(+1.51%)
May 28, 2014 2662 2665 2651 2661 0 -11.24(-0.42%)
May 27, 2014 2671 2675 2666 2672 0 +8.40(+0.32%)
May 23, 2014 2664 2664 2664 0 -16.39(-0.61%)
May 22, 2014 2685 2685 2674 2680 0 -5.58(-0.21%)
May 21, 2014 2652 2689 2649 2686 0 +44.85(+1.70%)
May 20, 2014 2653 2653 2633 2641 0 -13.29(-0.50%)
May 19, 2014 2655 2658 2653 2654 0 +4.60(+0.17%)
May 16, 2014 2618 2650 2618 2650 0 +31.68(+1.21%)
May 15, 2014 2633 2634 2615 2618 0 -10.22(-0.39%)
May 14, 2014 2626 2643 2625 2628 0 -2.48(-0.09%)
May 13, 2014 2633 2634 2626 2631 0 -2.61(-0.10%)
May 12, 2014 2596 2636 2596 2633 0 +36.96(+1.42%)
May 09, 2014 2602 2603 2585 2596 0 -16.48(-0.63%)
May 08, 2014 2621 2634 2610 2613 0 -7.85(-0.30%)
May 07, 2014 2619 2623 2604 2621 0 +9.49(+0.36%)
May 06, 2014 2617 2618 2606 2611 0 -5.58(-0.21%)
May 05, 2014 2612 2619 2599 2617 0 +3.10(+0.12%)
May 02, 2014 2604 2618 2600 2614 0 -18.06(-0.69%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here