NYSE WORLD LEADERS INDEX (^NYL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 11,569.74 | 11,605.36 | 11,553.44 | 11,581.79 | 11,581.79 | - |
| 25 Apr 2024 | 11,583.88 | 11,589.50 | 11,456.83 | 11,569.74 | 11,569.74 | - |
| 24 Apr 2024 | 11,614.38 | 11,614.38 | 11,522.11 | 11,583.88 | 11,583.88 | - |
| 23 Apr 2024 | 11,488.27 | 11,621.97 | 11,488.27 | 11,614.38 | 11,614.38 | - |
| 22 Apr 2024 | 11,399.12 | 11,547.45 | 11,395.90 | 11,488.27 | 11,488.27 | - |
| 19 Apr 2024 | 11,355.22 | 11,423.26 | 11,353.63 | 11,399.12 | 11,399.12 | - |
| 18 Apr 2024 | 11,373.69 | 11,432.69 | 11,327.15 | 11,355.22 | 11,355.22 | - |
| 17 Apr 2024 | 11,366.26 | 11,445.50 | 11,323.47 | 11,373.69 | 11,373.69 | - |
| 16 Apr 2024 | 11,419.68 | 11,420.50 | 11,343.03 | 11,366.26 | 11,366.26 | - |
| 15 Apr 2024 | 11,489.69 | 11,615.22 | 11,394.01 | 11,419.68 | 11,419.68 | - |
| 12 Apr 2024 | 11,667.81 | 11,667.81 | 11,464.25 | 11,489.69 | 11,489.69 | - |
| 11 Apr 2024 | 11,693.83 | 11,711.78 | 11,593.11 | 11,667.81 | 11,667.81 | - |
| 10 Apr 2024 | 11,807.77 | 11,807.77 | 11,646.04 | 11,693.83 | 11,693.83 | - |
| 09 Apr 2024 | 11,801.76 | 11,847.38 | 11,720.90 | 11,807.77 | 11,807.77 | - |
| 08 Apr 2024 | 11,788.86 | 11,827.18 | 11,785.96 | 11,801.76 | 11,801.76 | - |
| 05 Apr 2024 | 11,696.70 | 11,816.73 | 11,693.84 | 11,788.86 | 11,788.86 | - |
| 04 Apr 2024 | 11,797.79 | 11,888.27 | 11,682.84 | 11,696.70 | 11,696.70 | - |
| 03 Apr 2024 | 11,783.88 | 11,836.11 | 11,774.98 | 11,797.79 | 11,797.79 | - |
| 02 Apr 2024 | 11,836.26 | 11,836.26 | 11,749.31 | 11,783.88 | 11,783.88 | - |
| 01 Apr 2024 | 11,888.88 | 11,889.22 | 11,810.79 | 11,836.26 | 11,836.26 | - |
| 28 Mar 2024 | 11,862.50 | 11,910.64 | 11,862.50 | 11,888.88 | 11,888.88 | - |
| 27 Mar 2024 | 11,759.61 | 11,862.92 | 11,759.61 | 11,862.50 | 11,862.50 | - |
| 26 Mar 2024 | 11,772.67 | 11,796.45 | 11,758.91 | 11,759.61 | 11,759.61 | - |
| 25 Mar 2024 | 11,794.00 | 11,810.58 | 11,769.92 | 11,772.67 | 11,772.67 | - |
| 22 Mar 2024 | 11,850.65 | 11,867.33 | 11,793.88 | 11,794.00 | 11,794.00 | - |
| 21 Mar 2024 | 11,813.39 | 11,895.30 | 11,813.39 | 11,850.65 | 11,850.65 | - |
| 20 Mar 2024 | 11,728.56 | 11,817.59 | 11,700.75 | 11,813.39 | 11,813.39 | - |
| 19 Mar 2024 | 11,675.38 | 11,733.95 | 11,664.92 | 11,728.56 | 11,728.56 | - |
| 18 Mar 2024 | 11,647.47 | 11,696.84 | 11,647.47 | 11,675.38 | 11,675.38 | - |
| 15 Mar 2024 | 11,687.04 | 11,687.04 | 11,622.93 | 11,647.47 | 11,647.47 | - |
| 14 Mar 2024 | 11,753.86 | 11,768.57 | 11,634.38 | 11,687.04 | 11,687.04 | - |
| 13 Mar 2024 | 11,733.29 | 11,778.87 | 11,724.40 | 11,753.86 | 11,753.86 | - |
| 12 Mar 2024 | 11,642.30 | 11,748.78 | 11,642.30 | 11,733.29 | 11,733.29 | - |
| 11 Mar 2024 | 11,665.12 | 11,665.12 | 11,566.76 | 11,642.30 | 11,642.30 | - |
| 08 Mar 2024 | 11,693.99 | 11,744.65 | 11,646.75 | 11,665.12 | 11,665.12 | - |
| 07 Mar 2024 | 11,619.03 | 11,712.72 | 11,619.03 | 11,693.99 | 11,693.99 | - |
| 06 Mar 2024 | 11,526.47 | 11,664.79 | 11,526.47 | 11,619.03 | 11,619.03 | - |
| 05 Mar 2024 | 11,575.13 | 11,602.73 | 11,489.19 | 11,526.47 | 11,526.47 | - |
| 04 Mar 2024 | 11,571.45 | 11,601.63 | 11,560.09 | 11,575.13 | 11,575.13 | - |
| 01 Mar 2024 | 11,484.88 | 11,580.36 | 11,484.88 | 11,571.45 | 11,571.45 | - |
| 29 Feb 2024 | 11,486.87 | 11,514.49 | 11,451.10 | 11,484.88 | 11,484.88 | - |
| 28 Feb 2024 | 11,509.67 | 11,509.67 | 11,466.57 | 11,486.87 | 11,486.87 | - |
| 27 Feb 2024 | 11,507.05 | 11,515.00 | 11,487.84 | 11,509.67 | 11,509.67 | - |
| 26 Feb 2024 | 11,533.61 | 11,557.03 | 11,493.59 | 11,507.05 | 11,507.05 | - |
| 23 Feb 2024 | 11,505.56 | 11,549.98 | 11,505.56 | 11,533.61 | 11,533.61 | - |
| 22 Feb 2024 | 11,377.15 | 11,532.16 | 11,377.15 | 11,505.56 | 11,505.56 | - |
| 21 Feb 2024 | 11,350.19 | 11,379.39 | 11,308.36 | 11,377.15 | 11,377.15 | - |
| 20 Feb 2024 | 11,391.84 | 11,402.79 | 11,333.20 | 11,350.19 | 11,350.19 | - |
| 16 Feb 2024 | 11,390.41 | 11,444.87 | 11,364.79 | 11,391.84 | 11,391.84 | - |
| 15 Feb 2024 | 11,274.82 | 11,401.06 | 11,274.82 | 11,390.41 | 11,390.41 | - |
| 14 Feb 2024 | 11,179.87 | 11,277.95 | 11,179.87 | 11,274.82 | 11,274.82 | - |
| 13 Feb 2024 | 11,324.01 | 11,324.01 | 11,116.46 | 11,179.87 | 11,179.87 | - |
| 12 Feb 2024 | 11,310.38 | 11,357.78 | 11,298.52 | 11,324.01 | 11,324.01 | - |
| 09 Feb 2024 | 11,306.31 | 11,317.82 | 11,267.09 | 11,310.38 | 11,310.38 | - |
| 08 Feb 2024 | 11,286.61 | 11,310.69 | 11,261.92 | 11,306.31 | 11,306.31 | - |
| 07 Feb 2024 | 11,227.69 | 11,295.76 | 11,227.69 | 11,286.61 | 11,286.61 | - |
| 06 Feb 2024 | 11,140.99 | 11,227.69 | 11,140.99 | 11,227.69 | 11,227.69 | - |
| 05 Feb 2024 | 11,172.87 | 11,172.87 | 11,095.44 | 11,140.99 | 11,140.99 | - |
| 02 Feb 2024 | 11,182.13 | 11,212.25 | 11,116.44 | 11,172.87 | 11,172.87 | - |
| 01 Feb 2024 | 11,056.01 | 11,182.39 | 11,056.01 | 11,182.13 | 11,182.13 | - |
| 31 Jan 2024 | 11,149.02 | 11,186.77 | 11,055.03 | 11,056.01 | 11,056.01 | - |
| 30 Jan 2024 | 11,106.09 | 11,157.90 | 11,084.40 | 11,149.02 | 11,149.02 | - |
| 29 Jan 2024 | 11,055.29 | 11,107.84 | 11,028.87 | 11,106.09 | 11,106.09 | - |
| 26 Jan 2024 | 11,008.82 | 11,059.07 | 11,008.82 | 11,055.29 | 11,055.29 | - |
| 25 Jan 2024 | 10,948.48 | 11,009.11 | 10,939.46 | 11,008.82 | 11,008.82 | - |
| 24 Jan 2024 | 10,944.70 | 11,024.37 | 10,944.70 | 10,948.48 | 10,948.48 | - |
| 23 Jan 2024 | 10,917.50 | 10,949.63 | 10,906.51 | 10,944.70 | 10,944.70 | - |
| 22 Jan 2024 | 10,903.96 | 10,946.83 | 10,900.82 | 10,917.50 | 10,917.50 | - |
| 19 Jan 2024 | 10,835.29 | 10,914.42 | 10,798.81 | 10,903.96 | 10,903.96 | - |
| 18 Jan 2024 | 10,769.71 | 10,843.12 | 10,751.74 | 10,835.29 | 10,835.29 | - |
| 17 Jan 2024 | 10,835.29 | 10,835.29 | 10,733.28 | 10,769.71 | 10,769.71 | - |
| 16 Jan 2024 | 10,942.13 | 10,942.13 | 10,813.38 | 10,835.29 | 10,835.29 | - |
| 12 Jan 2024 | 10,920.96 | 10,998.93 | 10,916.98 | 10,942.13 | 10,942.13 | - |
| 11 Jan 2024 | 10,942.23 | 10,967.02 | 10,859.43 | 10,920.96 | 10,920.96 | - |
| 10 Jan 2024 | 10,906.72 | 10,953.59 | 10,906.72 | 10,942.23 | 10,942.23 | - |
| 09 Jan 2024 | 10,979.68 | 10,979.68 | 10,892.56 | 10,906.72 | 10,906.72 | - |
| 08 Jan 2024 | 10,913.76 | 10,980.80 | 10,869.17 | 10,979.68 | 10,979.68 | - |
| 05 Jan 2024 | 10,888.27 | 10,970.91 | 10,877.63 | 10,913.76 | 10,913.76 | - |
| 04 Jan 2024 | 10,883.72 | 10,967.26 | 10,883.72 | 10,888.27 | 10,888.27 | - |
| 03 Jan 2024 | 10,914.41 | 10,926.91 | 10,856.90 | 10,883.72 | 10,883.72 | - |
| 02 Jan 2024 | 10,906.62 | 10,939.31 | 10,853.20 | 10,914.41 | 10,914.41 | - |
| 29 Dec 2023 | 10,911.32 | 10,930.50 | 10,874.55 | 10,906.62 | 10,906.62 | - |
| 28 Dec 2023 | 10,920.00 | 10,944.29 | 10,908.62 | 10,911.32 | 10,911.32 | - |
| 27 Dec 2023 | 10,889.93 | 10,926.00 | 10,880.94 | 10,920.00 | 10,920.00 | - |
| 26 Dec 2023 | 10,841.61 | 10,914.26 | 10,841.61 | 10,889.93 | 10,889.93 | - |
| 22 Dec 2023 | 10,815.60 | 10,879.96 | 10,810.45 | 10,841.61 | 10,841.61 | - |
| 21 Dec 2023 | 10,697.15 | 10,818.34 | 10,697.15 | 10,815.60 | 10,815.60 | - |
| 20 Dec 2023 | 10,864.40 | 10,864.40 | 10,695.87 | 10,697.15 | 10,697.15 | - |
| 19 Dec 2023 | 10,786.30 | 10,865.19 | 10,786.30 | 10,864.40 | 10,864.40 | - |
| 18 Dec 2023 | 10,747.55 | 10,812.58 | 10,747.55 | 10,786.30 | 10,786.30 | - |
| 15 Dec 2023 | 10,810.78 | 10,810.78 | 10,724.44 | 10,747.55 | 10,747.55 | - |
| 14 Dec 2023 | 10,748.30 | 10,844.95 | 10,748.30 | 10,810.78 | 10,810.78 | - |
| 13 Dec 2023 | 10,602.47 | 10,749.57 | 10,572.63 | 10,748.30 | 10,748.30 | - |
| 12 Dec 2023 | 10,593.16 | 10,607.77 | 10,543.15 | 10,602.47 | 10,602.47 | - |
| 11 Dec 2023 | 10,557.22 | 10,596.66 | 10,557.22 | 10,593.16 | 10,593.16 | - |
| 08 Dec 2023 | 10,509.97 | 10,568.73 | 10,504.61 | 10,557.22 | 10,557.22 | - |
| 07 Dec 2023 | 10,489.53 | 10,520.15 | 10,486.94 | 10,509.97 | 10,509.97 | - |
| 06 Dec 2023 | 10,516.35 | 10,567.71 | 10,482.52 | 10,489.53 | 10,489.53 | - |
| 05 Dec 2023 | 10,568.91 | 10,568.91 | 10,501.42 | 10,516.35 | 10,516.35 | - |
| 04 Dec 2023 | 10,603.42 | 10,603.42 | 10,538.34 | 10,568.91 | 10,568.91 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.