NYSE FANG+ Index (^NYFANG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
As of 01:04PM EDT. Market open.
Time period:
06 June 2023 - 06 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 June 2024 | 10,656.50 | 10,716.53 | 10,602.01 | 10,660.59 | 10,660.59 | - |
| 05 June 2024 | 10,426.74 | 10,657.67 | 10,426.74 | 10,656.46 | 10,656.46 | - |
| 04 June 2024 | 10,399.32 | 10,454.39 | 10,330.64 | 10,426.74 | 10,426.74 | - |
| 03 June 2024 | 10,322.11 | 10,468.52 | 10,282.46 | 10,399.32 | 10,399.32 | - |
| 31 May 2024 | 10,409.10 | 10,433.00 | 10,139.39 | 10,322.11 | 10,322.11 | - |
| 30 May 2024 | 10,601.37 | 10,601.37 | 10,368.22 | 10,409.10 | 10,409.10 | - |
| 29 May 2024 | 10,634.28 | 10,662.21 | 10,545.78 | 10,601.37 | 10,601.37 | - |
| 28 May 2024 | 10,572.44 | 10,639.00 | 10,547.10 | 10,634.28 | 10,634.28 | - |
| 24 May 2024 | 10,414.48 | 10,604.23 | 10,414.48 | 10,572.44 | 10,572.44 | - |
| 23 May 2024 | 10,482.55 | 10,659.75 | 10,356.15 | 10,414.48 | 10,414.48 | - |
| 22 May 2024 | 10,551.89 | 10,559.03 | 10,417.63 | 10,482.55 | 10,482.55 | - |
| 21 May 2024 | 10,473.82 | 10,558.45 | 10,416.24 | 10,551.89 | 10,551.89 | - |
| 20 May 2024 | 10,387.01 | 10,495.50 | 10,387.01 | 10,473.82 | 10,473.82 | - |
| 17 May 2024 | 10,392.61 | 10,423.14 | 10,330.20 | 10,387.01 | 10,387.01 | - |
| 16 May 2024 | 10,432.31 | 10,479.19 | 10,388.69 | 10,392.61 | 10,392.61 | - |
| 15 May 2024 | 10,296.17 | 10,451.18 | 10,250.54 | 10,432.31 | 10,432.31 | - |
| 14 May 2024 | 10,185.33 | 10,309.89 | 10,169.40 | 10,296.17 | 10,296.17 | - |
| 13 May 2024 | 10,132.70 | 10,189.75 | 10,107.49 | 10,185.33 | 10,185.33 | - |
| 10 May 2024 | 10,135.70 | 10,211.22 | 10,077.29 | 10,132.70 | 10,132.70 | - |
| 09 May 2024 | 10,159.63 | 10,184.22 | 10,089.67 | 10,135.70 | 10,135.70 | - |
| 08 May 2024 | 10,167.97 | 10,208.75 | 10,063.94 | 10,159.63 | 10,159.63 | - |
| 07 May 2024 | 10,222.70 | 10,222.70 | 10,130.58 | 10,167.97 | 10,167.97 | - |
| 06 May 2024 | 10,031.97 | 10,224.55 | 10,031.97 | 10,222.70 | 10,222.70 | - |
| 03 May 2024 | 9,816.49 | 10,054.52 | 9,816.49 | 10,031.97 | 10,031.97 | - |
| 02 May 2024 | 9,673.71 | 9,839.76 | 9,653.90 | 9,816.49 | 9,816.49 | - |
| 01 May 2024 | 9,711.45 | 9,909.22 | 9,642.47 | 9,673.71 | 9,673.71 | - |
| 30 Apr 2024 | 9,956.86 | 9,966.91 | 9,711.15 | 9,711.45 | 9,711.45 | - |
| 29 Apr 2024 | 9,858.48 | 9,989.96 | 9,858.48 | 9,956.86 | 9,956.86 | - |
| 26 Apr 2024 | 9,584.27 | 9,899.63 | 9,584.27 | 9,858.48 | 9,858.48 | - |
| 25 Apr 2024 | 9,636.07 | 9,636.07 | 9,291.94 | 9,584.27 | 9,584.27 | - |
| 24 Apr 2024 | 9,571.74 | 9,754.64 | 9,552.58 | 9,636.07 | 9,636.07 | - |
| 23 Apr 2024 | 9,367.45 | 9,590.63 | 9,367.45 | 9,571.74 | 9,571.74 | - |
| 22 Apr 2024 | 9,294.83 | 9,427.49 | 9,234.29 | 9,367.45 | 9,367.45 | - |
| 19 Apr 2024 | 9,657.03 | 9,657.03 | 9,247.91 | 9,294.83 | 9,294.83 | - |
| 18 Apr 2024 | 9,724.01 | 9,794.39 | 9,631.78 | 9,657.03 | 9,657.03 | - |
| 17 Apr 2024 | 9,851.04 | 9,919.82 | 9,696.87 | 9,724.01 | 9,724.01 | - |
| 16 Apr 2024 | 9,862.81 | 9,916.85 | 9,807.57 | 9,851.04 | 9,851.04 | - |
| 15 Apr 2024 | 10,132.13 | 10,197.62 | 9,851.64 | 9,862.81 | 9,862.81 | - |
| 12 Apr 2024 | 10,279.35 | 10,279.35 | 10,086.90 | 10,132.13 | 10,132.13 | - |
| 11 Apr 2024 | 10,022.60 | 10,303.39 | 10,022.60 | 10,279.35 | 10,279.35 | - |
| 10 Apr 2024 | 10,072.28 | 10,072.28 | 9,936.17 | 10,022.60 | 10,022.60 | - |
| 09 Apr 2024 | 10,061.26 | 10,130.31 | 9,965.33 | 10,072.28 | 10,072.28 | - |
| 08 Apr 2024 | 10,040.49 | 10,125.65 | 10,010.45 | 10,061.26 | 10,061.26 | - |
| 05 Apr 2024 | 9,893.59 | 10,114.38 | 9,893.59 | 10,040.49 | 10,040.49 | - |
| 04 Apr 2024 | 10,024.42 | 10,205.66 | 9,890.33 | 9,893.59 | 9,893.59 | - |
| 03 Apr 2024 | 9,961.06 | 10,054.55 | 9,908.11 | 10,024.42 | 10,024.42 | - |
| 02 Apr 2024 | 10,066.48 | 10,066.48 | 9,844.58 | 9,961.06 | 9,961.06 | - |
| 01 Apr 2024 | 9,998.01 | 10,118.65 | 9,989.01 | 10,066.48 | 10,066.48 | - |
| 28 Mar 2024 | 10,040.74 | 10,052.28 | 9,976.91 | 9,998.01 | 9,998.01 | - |
| 27 Mar 2024 | 10,050.23 | 10,128.67 | 9,964.54 | 10,040.74 | 10,040.74 | - |
| 26 Mar 2024 | 10,088.13 | 10,195.07 | 10,047.69 | 10,050.23 | 10,050.23 | - |
| 25 Mar 2024 | 10,113.12 | 10,124.80 | 10,026.71 | 10,088.13 | 10,088.13 | - |
| 22 Mar 2024 | 10,043.47 | 10,137.17 | 10,006.71 | 10,113.12 | 10,113.12 | - |
| 21 Mar 2024 | 10,064.07 | 10,207.28 | 10,040.32 | 10,043.47 | 10,043.47 | - |
| 20 Mar 2024 | 9,888.30 | 10,076.64 | 9,882.80 | 10,064.07 | 10,064.07 | - |
| 19 Mar 2024 | 9,854.57 | 9,894.99 | 9,687.65 | 9,888.30 | 9,888.30 | - |
| 18 Mar 2024 | 9,691.02 | 9,947.21 | 9,691.02 | 9,854.57 | 9,854.57 | - |
| 15 Mar 2024 | 9,809.64 | 9,809.64 | 9,672.65 | 9,691.02 | 9,691.02 | - |
| 14 Mar 2024 | 9,836.19 | 9,900.75 | 9,746.37 | 9,809.64 | 9,809.64 | - |
| 13 Mar 2024 | 9,916.12 | 9,916.12 | 9,795.00 | 9,836.19 | 9,836.19 | - |
| 12 Mar 2024 | 9,699.90 | 9,921.79 | 9,681.88 | 9,916.12 | 9,916.12 | - |
| 11 Mar 2024 | 9,798.89 | 9,798.89 | 9,649.34 | 9,699.90 | 9,699.90 | - |
| 08 Mar 2024 | 10,028.27 | 10,153.53 | 9,760.50 | 9,798.89 | 9,798.89 | - |
| 07 Mar 2024 | 9,785.76 | 10,043.95 | 9,785.76 | 10,028.27 | 10,028.27 | - |
| 06 Mar 2024 | 9,753.54 | 9,891.50 | 9,723.08 | 9,785.76 | 9,785.76 | - |
| 05 Mar 2024 | 9,982.29 | 9,982.29 | 9,687.10 | 9,753.54 | 9,753.54 | - |
| 04 Mar 2024 | 10,082.88 | 10,084.10 | 9,974.31 | 9,982.29 | 9,982.29 | - |
| 01 Mar 2024 | 9,894.09 | 10,107.84 | 9,894.09 | 10,082.88 | 10,082.88 | - |
| 29 Feb 2024 | 9,969.65 | 10,009.55 | 9,755.16 | 9,894.09 | 9,894.09 | - |
| 28 Feb 2024 | 10,042.45 | 10,042.45 | 9,938.19 | 9,969.65 | 9,969.65 | - |
| 27 Feb 2024 | 9,998.64 | 10,064.40 | 9,972.38 | 10,042.45 | 10,042.45 | - |
| 26 Feb 2024 | 10,003.80 | 10,069.29 | 9,969.37 | 9,998.64 | 9,998.64 | - |
| 23 Feb 2024 | 10,032.26 | 10,164.27 | 9,961.88 | 10,003.80 | 10,003.80 | - |
| 22 Feb 2024 | 9,577.90 | 10,056.85 | 9,577.90 | 10,032.26 | 10,032.26 | - |
| 21 Feb 2024 | 9,618.37 | 9,618.37 | 9,475.82 | 9,577.90 | 9,577.90 | - |
| 20 Feb 2024 | 9,791.42 | 9,791.42 | 9,506.29 | 9,618.37 | 9,618.37 | - |
| 16 Feb 2024 | 9,891.02 | 9,907.98 | 9,753.44 | 9,791.42 | 9,791.42 | - |
| 15 Feb 2024 | 9,867.20 | 9,899.81 | 9,778.79 | 9,891.02 | 9,891.02 | - |
| 14 Feb 2024 | 9,674.80 | 9,872.87 | 9,674.80 | 9,867.20 | 9,867.20 | - |
| 13 Feb 2024 | 9,816.15 | 9,816.15 | 9,554.40 | 9,674.80 | 9,674.80 | - |
| 12 Feb 2024 | 9,897.80 | 9,979.79 | 9,791.00 | 9,816.15 | 9,816.15 | - |
| 09 Feb 2024 | 9,724.23 | 9,907.75 | 9,724.23 | 9,897.80 | 9,897.80 | - |
| 08 Feb 2024 | 9,697.65 | 9,785.18 | 9,689.94 | 9,724.23 | 9,724.23 | - |
| 07 Feb 2024 | 9,527.90 | 9,712.10 | 9,527.90 | 9,697.65 | 9,697.65 | - |
| 06 Feb 2024 | 9,577.72 | 9,637.52 | 9,442.72 | 9,527.90 | 9,527.90 | - |
| 05 Feb 2024 | 9,594.21 | 9,655.37 | 9,457.83 | 9,577.72 | 9,577.72 | - |
| 02 Feb 2024 | 9,150.18 | 9,624.73 | 9,150.18 | 9,594.21 | 9,594.21 | - |
| 01 Feb 2024 | 9,011.00 | 9,164.16 | 9,011.00 | 9,150.18 | 9,150.18 | - |
| 31 Jan 2024 | 9,274.96 | 9,274.96 | 9,000.30 | 9,011.00 | 9,011.00 | - |
| 30 Jan 2024 | 9,358.90 | 9,381.77 | 9,254.16 | 9,274.96 | 9,274.96 | - |
| 29 Jan 2024 | 9,207.55 | 9,371.65 | 9,203.83 | 9,358.90 | 9,358.90 | - |
| 26 Jan 2024 | 9,232.96 | 9,280.90 | 9,186.87 | 9,207.55 | 9,207.55 | - |
| 25 Jan 2024 | 9,261.33 | 9,319.98 | 9,151.30 | 9,232.96 | 9,232.96 | - |
| 24 Jan 2024 | 9,097.26 | 9,400.08 | 9,097.26 | 9,261.33 | 9,261.33 | - |
| 23 Jan 2024 | 9,014.39 | 9,098.70 | 8,993.11 | 9,097.26 | 9,097.26 | - |
| 22 Jan 2024 | 8,990.41 | 9,100.19 | 8,990.41 | 9,014.39 | 9,014.39 | - |
| 19 Jan 2024 | 8,799.05 | 8,990.54 | 8,799.05 | 8,990.41 | 8,990.41 | - |
| 18 Jan 2024 | 8,681.13 | 8,819.70 | 8,681.13 | 8,799.05 | 8,799.05 | - |
| 17 Jan 2024 | 8,730.95 | 8,730.95 | 8,545.20 | 8,681.13 | 8,681.13 | - |
| 16 Jan 2024 | 8,758.47 | 8,796.60 | 8,685.88 | 8,730.95 | 8,730.95 | - |
| *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.