NYA: NYSE Composite Index

As of Friday, December 5th, 2025

21,810.07

-25.72 -0.12%

Open: 21,835.79
High: 21,935.91
Low: 21,788.65
Volume: N/A
Previous Close on Thursday, December 4th, 2025

21,835.79

+30.39 +0.14%

Open: 21,805.41
High: 21,874.42
Low: 21,782.30
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 21,835.79 21,935.91 21,788.65 21,810.07 0 -25.72 -0.12
2025-12-04 21,805.41 21,874.42 21,782.30 21,835.79 0 +30.39 +0.14
2025-12-03 21,650.48 21,818.62 21,650.48 21,805.41 0 +154.92 +0.72
2025-12-02 21,666.47 21,726.98 21,616.58 21,650.48 0 -15.98 -0.07
2025-12-01 21,824.67 21,824.67 21,663.30 21,666.47 0 -158.21 -0.72
2025-11-28 21,713.13 21,854.79 21,713.13 21,824.67 0 +111.54 +0.51
2025-11-26 21,551.73 21,789.31 21,551.73 21,713.13 0 +161.39 +0.75
2025-11-25 21,271.60 21,574.78 21,271.60 21,551.73 0 +280.13 +1.32
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 21,935.91
On 2025-12-05		 21,616.58
On 2025-12-02		 -14.60 -0.07 21,824.67
On 2025-12-01		 21,616.58
On 2025-12-02		 -0.95 21,753.65
10D 21,935.91
On 2025-12-05		 20,912.89
On 2025-11-21		 897.19 4.29 21,854.79
On 2025-11-28		 21,616.58
On 2025-12-02		 -1.09 21,630.63
20D 21,935.91
On 2025-12-05		 20,906.44
On 2025-11-20		 521.54 2.45 21,876.99
On 2025-11-12		 20,906.44
On 2025-11-20		 -4.44 21,513.86
WTD 21,935.91
On 2025-12-05		 21,616.58
On 2025-12-02		 -14.60 -0.07 21,824.67
On 2025-12-01		 21,616.58
On 2025-12-02		 -0.95 21,753.65
MTD 21,935.91
On 2025-12-05		 21,616.58
On 2025-12-02		 -14.60 -0.07 21,824.67
On 2025-12-01		 21,616.58
On 2025-12-02		 -0.95 21,753.65
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12