ADVERTISEMENT
NYSE MKT COMPOSITE (NY: XAX)
2,719.62 USD  -7.58 (-0.28%)
Streaming Delayed Price  /  Updated: 8:24 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 22, 2014 2728 2728 2709 2720 0 -7.58(-0.28%)
Aug 21, 2014 2723 2728 2715 2727 0 +3.27(+0.12%)
Aug 20, 2014 2750 2750 2716 2724 0 -27.94(-1.02%)
Aug 19, 2014 2741 2753 2740 2752 0 +11.40(+0.42%)
Aug 18, 2014 2714 2740 2714 2740 0 +26.22(+0.97%)
Aug 15, 2014 2719 2721 2695 2714 0 +9.61(+0.36%)
Aug 14, 2014 2690 2707 2690 2705 0 +14.51(+0.54%)
Aug 13, 2014 2688 2691 2681 2690 0 +2.69(+0.10%)
Aug 12, 2014 2683 2689 2676 2687 0 +2.94(+0.11%)
Aug 11, 2014 2681 2692 2679 2685 0 +7.82(+0.29%)
Aug 08, 2014 2654 2677 2651 2677 0 +14.93(+0.56%)
Aug 07, 2014 2677 2678 2653 2662 0 -19.66(-0.73%)
Aug 06, 2014 2668 2687 2664 2681 0 +12.45(+0.47%)
Aug 05, 2014 2690 2690 2661 2669 0 -16.97(-0.63%)
Aug 04, 2014 2683 2690 2666 2686 0 +7.43(+0.28%)
Aug 01, 2014 2705 2705 2669 2678 0 -28.43(-1.05%)
Jul 31, 2014 2738 2738 2705 2707 0 -42.78(-1.56%)
Jul 30, 2014 2775 2775 2747 2750 0 -24.51(-0.88%)
Jul 29, 2014 2790 2771 2774 0 -4.54(-0.16%)
Jul 28, 2014 2778 2779 0 -9.56(-0.34%)
Jul 25, 2014 2798 2798 2781 2788 0 -10.94(-0.39%)
Jul 24, 2014 2807 2807 2792 2799 0 -2.51(-0.09%)
Jul 23, 2014 2793 2806 2792 2802 0 +12.72(+0.46%)
Jul 22, 2014 2775 2795 2774 2789 0 +13.62(+0.49%)
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%)
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