Home
Data Products
- Choose Data Products
  - By Type
  - By Market
    - NYSE
    - NYSE Arca
    - NYSE Amex
    - NYSE Euronext
    - NYSE Liffe
    - NYSE Liffe US
    - CTA
    - Other Markets
  - By Asset Class
    - Equities
    - Bonds
    - Derivatives
    - Indices
Data Solutions
- - SuperFeed
    A fully managed ticker plant that offers data from multiple US and European markets. SuperFeed offers low latency access to market data with the performance of a direct feed and the simplicity of a consolidated feed. It can be offered as a fully deployed, hosted or on-demand service.
Admin Services
- - DART Provisioning
    Tools for managing compliance, controlling costs, and facilitating reporting
  - DART Data Management
    Analysis and reporting solutions designed to manage and reduce your market data spending
  - DART Universal Reporting
    Automate exchange and vendor reporting including MISU reporting of exchange market data
  - Exchange Administration
    Fully-managed solution for administering your market data business
Connectivity
CTA

Print this Page

NYSE Closing Prices

The Closing Prices files are available at approximately 4:30pm each trading day. It shows the Open/High/Low/Last prices and Total Volume for all NYSE-listed, NYSE Alternext US-listed (Amex) and NYSE Arca-listed issues as of the 4:00pm close. Issues are separated into files based on the exchange venue where it is listed.

The file contains Symbol, CUSIP, ExchangeID, Open, High, Low, Last, Net Change, Total Volume & Last Trade. Dates Available 11/1/2001 - present

Included Data

NYSE Closing Prices

NYSE Arca Closing Prices

NYSE Amex Closing Prices

Instruments Covered
Equities

Markets Covered
NYSE, NYSE Arca, NYSE Amex

Direct AccessIncludes first user

$100 /mo.

Bulk Pricing Discounts

months historical data
from NYSE Euronext

$200

3 x Direct Access Fee

See Details

months historical data
from an Authorized Vendor

$100

3 x Indirect Access Fee

See Details

Add'l Users

$50/ user

Enterprise License

Share the data within your firm

$100 /mo.

Enterprise Fee

Redistribution License

Redistribute the data to
other Firms

$300 /mo.

3 x Enterprise Fee

Redistribute the data to
other Users

$100 /mo.

3 x Indirect Access Fee

See Details

Redistribute the data
in display form

$500 /mo.

Unlimited Display Fee

Redistribute Extracts of the data

$10 each

Extract Fee

Included Data

NYSE Closing Prices

Daily @ 5:15 PM EST History: 1 Nov 2001 - present

Excel and Text

Symbol	CUSIP	Open	High	Low	Last	Net Chg	Tot Vol	Last Trade	Closing Bid	Closing Bid Size	Closing Ask	Closing Ask Size
A	00846U101	30.51	30.81	30.30	30.74	0.13	1,124,700	03/03/2008	30.74	246	30.78	21
AA	013817101	37.15	38.46	37.13	38.32	1.18	5,950,900	03/03/2008	38.29	87	38.32	55
AAI	00949P108	7.24	7.24	6.95	7.03	-0.19	533,700	03/03/2008	7.01	88	7.03	486
AAP	00751Y106	33.40	34.44	33.18	34.09	0.55	430,100	03/03/2008	34.05	41	34.09	1
AAR	001765866	22.55	22.55	22.10	22.14	-0.06	8,600	03/03/2008	22.14	14	22.41	9
AAV	00762L101	11.03	11.05	10.80	11.01	0.30	263,800	03/03/2008	11.00	1	11.02	1
AB	01881G106	62.12	62.62	60.73	60.86	-1.19	335,400	03/03/2008	60.85	77	60.99	4
ABA	010392520	25.76	25.93	25.65	25.75	-0.01	4,000	03/03/2008	25.55	1	25.98	1
ABB	000375204	25.08	25.25	24.73	25.12	0.08	2,627,700	03/03/2008	25.08	158	25.12	2
ABC	03073E105	41.48	41.66	41.05	41.48	-0.24	478,600	03/03/2008	41.42	6	41.48	116

XML
- <?xml version='1.0' encoding='utf-8'>
      <NYSEClose xmlns:xsi='http://www.w3.org/2001/XMLSchema-instance' >
          <IssueClose>
              <Symbol>A</Symbol>
              <CUSIP>00846U101</CUSIP>
              <Open>30.51</Open>
              <High>30.81</High>
              <Low>30.30</Low>
              <Close>30.74</Close>
              <NetChange>0.13</NetChange>
              <TotalVol>1124700</TotalVol>
              <LastTradeDate>03/03/2008</LastTradeDate>
              <ClosingBid>30.74</ClosingBid>
              <ClosingBidSize>246</ClosingBidSize>
              <ClosingAsk>30.78</ClosingAsk>
              <ClosingAskSize>21</ClosingAskSize>
          </IssueClose>
          <IssueClose>
              <Symbol>AA</Symbol>
              <CUSIP>013817101</CUSIP>
              <Open>37.15</Open>
              <High>38.46</High>
              <Low>37.13</Low>
              <Close>38.32</Close>
              <NetChange>1.18</NetChange>
              <TotalVol>5950900</TotalVol>
              <LastTradeDate>03/03/2008</LastTradeDate>
              <ClosingBid>38.29</ClosingBid>
              <ClosingBidSize>87</ClosingBidSize>
              <ClosingAsk>38.32</ClosingAsk>
              <ClosingAskSize>55</ClosingAskSize>
          </IssueClose>
          <IssueClose>
              <Symbol>AAI</Symbol>
              <CUSIP>00949P108</CUSIP>
              <Open>7.24</Open>
              <High>7.24</High>
              <Low>6.95</Low>
              <Close>7.03</Close>
              <NetChange>-0.19</NetChange>
              <TotalVol>533700</TotalVol>
              <LastTradeDate>03/03/2008</LastTradeDate>
              <ClosingBid>7.01</ClosingBid>
              <ClosingBidSize>88</ClosingBidSize>
              <ClosingAsk>7.03</ClosingAsk>
              <ClosingAskSize>486</ClosingAskSize>
          </IssueClose>
          <IssueClose>
              <Symbol>AAP</Symbol>
              <CUSIP>00751Y106</CUSIP>
              <Open>33.40</Open>
              <High>34.44</High>
              <Low>33.18</Low>
              <Close>34.09</Close>
              <NetChange>0.55</NetChange>
              <TotalVol>430100</TotalVol>
              <LastTradeDate>03/03/2008</LastTradeDate>
              <ClosingBid>34.05</ClosingBid>
              <ClosingBidSize>41</ClosingBidSize>
              <ClosingAsk>34.09</ClosingAsk>
              <ClosingAskSize>1</ClosingAskSize>
          </IssueClose>
          <IssueClose>
              <Symbol>AAR</Symbol>
              <CUSIP>001765866</CUSIP>
              <Open>22.55</Open>
              <High>22.55</High>
              <Low>22.10</Low>
              <Close>22.14</Close>
              <NetChange>-0.06</NetChange>
              <TotalVol>8600</TotalVol>
              <LastTradeDate>03/03/2008</LastTradeDate>
              <ClosingBid>22.14</ClosingBid>
              <ClosingBidSize>14</ClosingBidSize>
              <ClosingAsk>22.41</ClosingAsk>
              <ClosingAskSize>9</ClosingAskSize>
          </IssueClose>
          <IssueClose>
              <Symbol>AAV</Symbol>
              <CUSIP>00762L101</CUSIP>
              <Open>11.03</Open>
              <High>11.05</High>
              <Low>10.80</Low>
              <Close>11.01</Close>
              <NetChange>0.30</NetChange>
              <TotalVol>263800</TotalVol>
              <LastTradeDate>03/03/2008</LastTradeDate>
              <ClosingBid>11.00</ClosingBid>
              <ClosingBidSize>1</ClosingBidSize>
              <ClosingAsk>11.02</ClosingAsk>
              <ClosingAskSize>1</ClosingAskSize>
          </IssueClose>
          <IssueClose>
              <Symbol>AB</Symbol>
              <CUSIP>01881G106</CUSIP>
              <Open>62.12</Open>
              <High>62.62</High>
              <Low>60.73</Low>
              <Close>60.86</Close>
              <NetChange>-1.19</NetChange>
              <TotalVol>335400</TotalVol>
              <LastTradeDate>03/03/2008</LastTradeDate>
              <ClosingBid>60.85</ClosingBid>
              <ClosingBidSize>77</ClosingBidSize>
              <ClosingAsk>60.99</ClosingAsk>
              <ClosingAskSize>4</ClosingAskSize>
          </IssueClose>
          <IssueClose>
              <Symbol>ABA</Symbol>
              <CUSIP>010392520</CUSIP>
              <Open>25.76</Open>
              <High>25.93</High>
              <Low>25.65</Low>
              <Close>25.75</Close>
              <NetChange>-0.01</NetChange>
              <TotalVol>4000</TotalVol>
              <LastTradeDate>03/03/2008</LastTradeDate>
              <ClosingBid>25.55</ClosingBid>
              <ClosingBidSize>1</ClosingBidSize>
              <ClosingAsk>25.98</ClosingAsk>
              <ClosingAskSize>1</ClosingAskSize>
          </IssueClose>
          <IssueClose>
              <Symbol>ABB</Symbol>
              <CUSIP>000375204</CUSIP>
              <Open>25.08</Open>
              <High>25.25</High>
              <Low>24.73</Low>
              <Close>25.12</Close>
              <NetChange>0.08</NetChange>
              <TotalVol>2627700</TotalVol>
              <LastTradeDate>03/03/2008</LastTradeDate>
              <ClosingBid>25.08</ClosingBid>
              <ClosingBidSize>158</ClosingBidSize>
              <ClosingAsk>25.12</ClosingAsk>
              <ClosingAskSize>2</ClosingAskSize>
          </IssueClose>
          <IssueClose>
              <Symbol>ABC</Symbol>
              <CUSIP>03073E105</CUSIP>
              <Open>41.48</Open>
              <High>41.66</High>
              <Low>41.05</Low>
              <Close>41.48</Close>
              <NetChange>-0.24</NetChange>
              <TotalVol>478600</TotalVol>
              <LastTradeDate>03/03/2008</LastTradeDate>
              <ClosingBid>41.42</ClosingBid>
              <ClosingBidSize>6</ClosingBidSize>
              <ClosingAsk>41.48</ClosingAsk>
              <ClosingAskSize>116</ClosingAskSize>
          </IssueClose>
      </NYSEClose>

NYSE Arca Closing Prices

Daily @ 6:30 PM EST

Download to :

Excel

Text

SYMBOL	OPEN	HIGH	LOW	LAST	NET CHANGE	TOTAL VOL	LAST TRADE
ADY	15.4400	16.0700	13.7600	15.9400	0.6200	44,493	12/05/2008
AGG	99.5100	99.9400	97.8800	99.3200	-0.5500	216,897	12/05/2008
BGU	29.0000	33.8000	27.4100	33.2900	2.9900	5,760,057	12/05/2008
BGZ	81.0000	84.7700	68.1200	68.1200	-8.5700	3,147,460	12/05/2008
BKF	21.3500	23.3300	21.3500	22.6500	1.0900	18,114	12/05/2008
BND	75.8600	76.2900	75.5100	75.8400	-0.4300	250,359	12/05/2008
BSV	78.6300	78.7400	78.3300	78.5400	-0.2700	36,897	12/05/2008
CML	8.4800	9.7000	7.9100	9.6400	1.3500	76,330	12/05/2008
CMM	1.8000	2.0300	1.8000	2.0300	0.2100	1,300	12/05/2008
CWI	20.3400	21.1100	19.9200	21.0700	0.4400	305,126	12/05/2008

NYSE Amex Closing Prices

Daily @ 5:00 PM EST

Download to :

Excel

Text

Symbol	CUSIP	Open	High	Low	Last	Net Chg	Tot Vol	Last Trade	Closing_Bid	Closing_Bid_Size	Closing_Ask	Closing_Ask_Size
A	00846U101	17.25	18.29	17.00	18.20	0.56	1,043,300	12/03/2008	18.17	1	18.20	257
AA	013817101	9.16	9.40	8.63	9.29	-0.47	4,246,700	12/03/2008	9.28	1	9.29	5
AAI	00949P108	3.15	3.38	3.10	3.31	0.07	422,000	12/03/2008	3.30	56	3.31	41
AAP	00751Y106	29.33	30.50	28.60	29.41	-0.56	619,500	12/03/2008	29.32	28	29.41	65
AAR	001765866	13.62	13.62	13.52	13.52	0.12	1,800	12/03/2008	13.17	1	13.85	1
AAV	00762L101	4.53	4.80	4.53	4.68	0.06	193,600	12/03/2008	4.66	1	4.70	1
AB	01881G106	17.10	20.09	16.91	20.02	2.72	323,800	12/03/2008	19.87	37	20.02	31
ABA	010392520	24.50	24.75	24.50	24.67	0.22	4,100	12/03/2008	24.67	1	24.76	1
ABB	000375204	11.43	12.17	11.35	12.14	0.08	1,438,100	12/03/2008	12.14	1,752	12.17	1
ABC	03073E105	29.78	30.74	29.48	30.70	0.53	591,900	12/03/2008	30.63	2	30.70	80

Related NYSE Data Products

NYSE Volume Summary

National Market Volume Summary

Daily Summaries

Trade Date	Total Volume	Average Price	Number of Issues	Advances	Declines	Advance-Decline Ratio
8 Feb 2010	1,096,311,325	$50.73	3,825	1,276	2,203	0.6
5 Feb 2010	1,579,089,711	$51.09	3,822	1,526	2,005	0.8
4 Feb 2010	1,499,440,820	$50.93	3,822	366	3,234	0.1
3 Feb 2010	1,074,285,970	$51.94	3,824	1,364	2,121	0.6
2 Feb 2010	1,196,053,442	$52.43	3,823	2,651	862	3.1
1 Feb 2010	1,054,217,453	$52.25	3,825	2,714	805	3.4
29 Jan 2010	1,598,332,010	$52.09	3,832	1,150	2,344	0.5
28 Jan 2010	983,795,777	$51.31	3,833	1,223	2,226	0.6
27 Jan 2010	1,314,361,136	$50.72	3,833	1,717	1,798	1.0
26 Jan 2010	1,138,197,622	$49.25	3,832	1,288	2,232	0.6
25 Jan 2010	1,064,311,047	$49.93	3,831	1,980	1,564	1.3
22 Jan 2010	1,509,084,681	$50.37	3,833	738	2,821	0.3
21 Jan 2010	1,517,838,415	$51.60	3,829	803	2,743	0.3
20 Jan 2010	1,070,987,330	$51.65	3,829	935	2,587	0.4
19 Jan 2010	1,052,638,181	$50.98	3,833	2,690	893	3.0

Discussion
Members Volume 4 posts (1/24/2010) NYSEVol vs BuyVol and SellVol 4 posts (10/29/2009) Duplication in FTP files from July through November, 2007 2 posts (10/13/2009)

Product News
There is no product news at this time

Choose Data Products

By Type

By Market

By Asset Class

Direct AccessIncludes first user

$100 /mo.

Add'l Users

$50/ user

NYSE Closing Prices

NYSE Arca Closing Prices

NYSE Amex Closing Prices