Canada markets close in 3 hours 8 minutes

Wilshire 5000 Total Market Inde (^W5000)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
42,053.200.00 (0.00%)
As of 04:19PM EDT. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202452,160.2052,163.8751,919.1852,125.9752,125.97-
May 07, 202452,111.6052,299.7452,094.4452,160.2752,160.27-
May 06, 202451,555.3052,113.3151,555.3052,111.5252,111.52-
May 03, 202450,942.0251,688.8250,942.0251,555.3651,555.36-
May 02, 202450,438.7051,027.1350,377.7050,941.5250,941.52-
May 01, 202450,572.4051,227.4149,571.1550,438.7650,438.76-
Apr 30, 202451,412.4051,412.4050,570.0150,572.3850,572.38-
Apr 29, 202451,238.1051,492.0651,150.6951,412.4151,412.41-
Apr 26, 202450,735.3951,381.9650,735.3951,238.0951,238.09-
Apr 25, 202450,973.8050,973.8050,147.8950,735.4050,735.40-
Apr 24, 202450,972.8751,163.3550,720.1750,973.8450,973.84-
Apr 23, 202450,331.5451,043.1950,331.5450,972.9450,972.94-
Apr 22, 202449,886.3050,613.9649,886.3050,331.5350,331.53-
Apr 19, 202450,267.4050,639.0850,108.8050,451.3150,451.31-
Apr 18, 202450,377.6050,747.9850,172.7450,267.4050,267.40-
Apr 17, 202450,685.9150,956.6250,247.1250,377.6750,377.67-
Apr 16, 202450,810.1850,963.2650,553.0450,685.8450,685.84-
Apr 15, 202451,459.7651,905.5650,708.3250,810.2550,810.25-
Apr 12, 202452,243.6752,243.6751,301.7051,459.6751,459.67-
Apr 11, 202451,869.8352,361.7351,652.5152,243.6752,243.67-
Apr 10, 202452,433.2152,433.2151,655.8551,869.8351,869.83-
Apr 09, 202452,353.9152,573.5951,954.1952,433.2152,433.21-
Apr 08, 202452,338.1552,508.9152,303.2752,353.9152,353.91-
Apr 05, 202451,781.2652,518.1851,781.2652,338.1552,338.15-
Apr 04, 202452,413.6152,877.4051,763.7651,781.2651,781.26-
Apr 03, 202452,323.4352,574.0552,221.3252,413.6152,413.61-
Apr 02, 202452,764.3352,764.3352,118.6152,323.4352,323.43-
Apr 01, 202452,915.8252,975.2152,628.1452,764.3352,764.33-
Mar 28, 202452,845.2253,009.3752,834.9052,915.8252,915.82-
Mar 27, 202452,355.9452,852.7552,355.9452,845.2252,845.22-
Mar 26, 202452,483.0752,670.3852,355.9352,355.9452,355.94-
Mar 25, 202452,617.7752,617.7752,470.2752,483.0752,483.07-
Mar 22, 202452,745.5652,764.5752,576.4452,617.7752,617.77-
Mar 21, 202452,539.2152,937.9752,539.2152,745.5652,745.56-
Mar 20, 202452,013.8652,568.9251,962.4152,539.2152,539.21-
Mar 19, 202451,719.3152,030.4551,549.1252,013.8652,013.86-
Mar 18, 202451,445.5351,963.1051,445.5351,719.3151,719.31-
Mar 15, 202451,735.3151,735.3151,316.9051,445.5351,445.53-
Mar 14, 202451,964.8052,050.0151,452.9351,735.3151,735.31-
Mar 13, 202452,034.8052,114.5651,845.2551,964.8051,964.80-
Mar 12, 202451,524.0452,079.1951,466.5252,034.8052,034.80-
Mar 11, 202451,615.4051,615.4051,278.6951,524.0451,524.04-
Mar 08, 202451,926.4152,279.1151,541.8151,615.4051,615.40-
Mar 07, 202451,413.1452,006.4251,413.1451,926.4151,926.41-
Mar 06, 202451,132.5151,637.8651,132.5151,413.1451,413.14-
Mar 05, 202451,669.1351,669.1350,921.2651,132.5151,132.51-
Mar 04, 202451,725.8051,860.2551,650.3151,669.1351,669.13-
Mar 01, 202451,321.2351,752.2151,285.0351,725.8051,725.80-
Feb 29, 202451,052.8551,403.0750,972.9051,321.2351,321.23-
Feb 28, 202451,151.0651,151.0650,939.5751,052.8551,052.85-
Feb 27, 202451,010.3351,169.3350,946.0451,151.0651,151.06-
Feb 26, 202451,154.3851,240.1850,997.3851,010.3351,010.33-
Feb 23, 202451,123.2251,341.0251,062.9351,154.3851,154.38-
Feb 22, 202450,129.9451,197.3450,129.9451,123.2251,123.22-
Feb 21, 202450,112.3050,141.1849,775.6050,129.9450,129.94-
Feb 20, 202450,451.4150,451.4149,908.0150,112.3050,112.30-
Feb 16, 202450,721.5750,768.1750,401.0050,672.5450,672.54-
Feb 15, 202450,358.0450,750.1950,358.0450,721.5750,721.57-
Feb 14, 202449,805.6250,371.7249,805.6250,358.0450,358.04-
Feb 13, 202450,600.0650,600.0649,476.4549,805.6249,805.62-
Feb 12, 202450,577.9250,856.8650,555.4050,600.0650,600.06-
Feb 09, 202450,257.0550,619.1350,257.0550,577.9250,577.92-
Feb 08, 202450,149.1650,280.9450,112.8750,257.0550,257.05-
Feb 07, 202449,771.4650,216.5149,771.4650,149.1650,149.16-
Feb 06, 202449,614.5749,787.6349,570.8749,771.4649,771.46-
Feb 05, 202449,837.0749,837.0749,349.9149,614.5749,614.57-
Feb 02, 202449,379.7350,000.1649,327.9849,837.0749,837.07-
Feb 01, 202448,769.8749,383.8948,769.8749,379.7349,379.73-
Jan 31, 202449,603.6049,603.6048,765.8748,769.8748,769.87-
Jan 30, 202449,670.3349,670.3349,518.5849,603.6049,603.60-
Jan 29, 202449,249.1749,678.0049,236.3549,670.3349,670.33-
Jan 26, 202449,261.3249,414.7249,165.1649,249.1749,249.17-
Jan 25, 202449,007.0649,317.5349,007.0649,261.3249,261.32-
Jan 24, 202449,024.2349,381.6348,983.4849,007.0649,007.06-
Jan 23, 202448,918.7749,043.4848,823.9649,024.2349,024.23-
Jan 22, 202448,725.6249,093.3948,725.6248,918.7748,918.77-
Jan 19, 202448,142.2248,735.1448,142.2248,725.6248,725.62-
Jan 18, 202447,737.0948,185.8147,246.5048,142.2248,142.22-
Jan 17, 202448,019.3748,019.3747,490.9547,737.0947,737.09-
Jan 16, 202448,240.1548,240.1547,829.4748,019.3748,019.37-
Jan 12, 202448,222.4248,487.1748,103.2148,240.1548,240.15-
Jan 11, 202448,281.8048,395.5947,809.4148,222.4248,222.42-
Jan 10, 202448,036.4248,356.0447,993.3648,281.8048,281.80-
Jan 09, 202448,138.9448,138.9447,783.1648,036.4248,036.42-
Jan 08, 202447,439.6348,142.0947,439.6348,138.9448,138.94-
Jan 05, 202447,358.0747,696.7047,313.8047,439.6347,439.63-
Jan 04, 202447,497.8447,729.4747,349.0847,358.0747,358.07-
Jan 03, 202447,986.0547,986.0547,457.2847,497.8447,497.84-
Jan 02, 202448,295.3848,295.3847,783.9747,986.0547,986.05-
Dec 29, 202348,497.6448,526.7548,144.8348,295.3848,295.38-
Dec 28, 202348,490.1448,598.1848,473.0348,497.6448,497.64-
Dec 27, 202348,409.1148,537.5048,361.3748,490.1448,490.14-
Dec 26, 202348,171.7648,514.7248,171.7648,409.1148,409.11-
Dec 22, 202348,063.7948,353.5247,983.9148,171.7648,171.76-
Dec 21, 202347,540.4048,078.5647,540.4048,063.7948,063.79-
Dec 20, 202348,276.2548,395.6347,533.4647,540.4047,540.40-
Dec 19, 202347,932.4248,279.3247,932.4248,276.2548,276.25-
Dec 18, 202347,743.3648,016.4247,743.3647,932.4247,932.42-
Dec 15, 202347,790.6147,849.0347,593.3947,743.3647,743.36-
Dec 14, 202347,522.3447,980.8047,515.0747,790.6147,790.61-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...