|
 AMEX - American Stock Exchange Composite Index - [Ticker: ^XAX] |     | | Last Trade | 2,634.72 | Last Trade Time | 2017-11-01 - 19:34:00 | | Variation | +5.39 (+0.20%) | Open | 2,643.00 | | High | 2,654.23 | Low | 2,625.16 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 2,629.33 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ^XAX quotes from 2000-01-01 to 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-11-24 | 0 | 1,376.15 | 1,384.06 | 1,376.15 | 1,383.40 | 00:00:00 | | 2004-11-26 | 0 | 1,383.40 | 1,408.46 | 1,383.40 | 1,407.14 | 00:00:00 | | 2004-11-29 | 0 | 1,407.14 | 1,412.76 | 1,403.04 | 1,408.78 | 00:00:00 | | 2004-11-30 | 0 | 1,408.78 | 1,412.45 | 1,405.05 | 1,406.08 | 00:00:00 | | 2004-12-01 | 0 | 1,406.08 | 1,414.33 | 1,406.08 | 1,413.81 | 00:00:00 | | 2004-12-02 | 0 | 1,413.81 | 1,415.07 | 1,397.14 | 1,402.85 | 00:00:00 | | 2004-12-03 | 0 | 1,402.85 | 1,417.41 | 1,401.02 | 1,415.58 | 00:00:00 | | 2004-12-06 | 0 | 1,415.58 | 1,415.72 | 1,408.13 | 1,408.54 | 00:00:00 | | 2004-12-07 | 0 | 1,408.54 | 1,408.55 | 1,389.42 | 1,389.61 | 00:00:00 | | 2004-12-08 | 0 | 1,389.61 | 1,389.61 | 1,374.75 | 1,386.62 | 00:00:00 | | 2004-12-09 | 0 | 1,386.62 | 1,387.27 | 1,373.64 | 1,386.57 | 00:00:00 | | 2004-12-10 | 0 | 1,386.57 | 1,394.30 | 1,386.57 | 1,392.08 | 00:00:00 | | 2004-12-13 | 0 | 1,392.08 | 1,399.58 | 1,389.83 | 1,399.05 | 00:00:00 | | 2004-12-14 | 0 | 1,399.05 | 1,404.23 | 1,392.51 | 1,404.23 | 00:00:00 | | 2004-12-15 | 0 | 1,404.23 | 1,415.78 | 1,404.23 | 1,415.78 | 00:00:00 | | 2004-12-16 | 0 | 1,415.78 | 1,415.78 | 1,405.08 | 1,407.90 | 00:00:00 | | 2004-12-17 | 0 | 1,407.90 | 1,409.21 | 1,405.35 | 1,409.21 | 00:00:00 | | 2004-12-20 | 0 | 1,409.21 | 1,417.69 | 1,401.54 | 1,414.57 | 00:00:00 | | 2004-12-21 | 0 | 1,416.71 | 1,416.72 | 1,406.50 | 1,411.92 | 00:00:00 | | 2004-12-22 | 0 | 1,412.29 | 1,414.90 | 1,404.57 | 1,407.79 | 00:00:00 | | 2004-12-23 | 0 | 1,407.79 | 1,418.40 | 1,407.79 | 1,417.75 | 00:00:00 | | 2004-12-27 | 0 | 1,415.39 | 1,427.15 | 1,415.39 | 1,424.70 | 00:00:00 | | 2004-12-28 | 0 | 1,424.70 | 1,426.69 | 1,417.90 | 1,426.38 | 00:00:00 | | 2004-12-29 | 0 | 1,420.43 | 1,426.87 | 1,420.10 | 1,426.73 | 00:00:00 | | 2004-12-30 | 0 | 1,426.73 | 1,431.78 | 1,425.72 | 1,430.07 | 00:00:00 | | 2004-12-31 | 0 | 1,430.09 | 1,435.04 | 1,429.04 | 1,434.34 | 00:00:00 | | 2005-01-03 | 0 | 1,434.34 | 1,434.34 | 1,408.51 | 1,410.08 | 00:00:00 | | 2005-01-04 | 0 | 1,410.08 | 1,415.59 | 1,398.31 | 1,399.05 | 00:00:00 | | 2005-01-05 | 0 | 1,399.05 | 1,399.05 | 1,385.84 | 1,385.85 | 00:00:00 | | 2005-01-06 | 0 | 1,383.37 | 1,389.80 | 1,381.42 | 1,387.97 | 00:00:00 | | 2005-01-07 | 0 | 1,387.97 | 1,404.60 | 1,381.37 | 1,392.49 | 00:00:00 | | 2005-01-10 | 0 | 1,392.49 | 1,402.54 | 1,392.49 | 1,397.96 | 00:00:00 | | 2005-01-11 | 0 | 1,397.96 | 1,398.66 | 1,388.80 | 1,392.67 | 00:00:00 | | 2005-01-12 | 0 | 1,392.67 | 1,397.28 | 1,390.84 | 1,396.98 | 00:00:00 | | 2005-01-13 | 0 | 1,396.59 | 1,403.15 | 1,394.71 | 1,400.60 | 00:00:00 | | 2005-01-14 | 0 | 1,400.60 | 1,418.45 | 1,393.89 | 1,399.07 | 00:00:00 | | 2005-01-18 | 0 | 1,399.07 | 1,437.46 | 1,399.07 | 1,421.20 | 00:00:00 | | 2005-01-19 | 0 | 1,421.20 | 1,429.14 | 1,415.03 | 1,415.42 | 00:00:00 | | 2005-01-20 | 0 | 1,415.42 | 1,415.60 | 1,403.49 | 1,405.76 | 00:00:00 | | 2005-01-21 | 0 | 1,405.76 | 1,416.25 | 1,404.96 | 1,414.58 | 00:00:00 | | 2005-01-24 | 0 | 1,409.99 | 1,421.15 | 1,409.99 | 1,416.18 | 00:00:00 | | 2005-01-25 | 0 | 1,416.18 | 1,416.18 | 1,407.13 | 1,407.96 | 00:00:00 | | 2005-01-26 | 0 | 1,407.96 | 1,420.99 | 1,407.96 | 1,420.49 | 00:00:00 | | 2005-01-27 | 0 | 1,420.49 | 1,423.60 | 1,415.18 | 1,422.47 | 00:00:00 | | 2005-01-28 | 0 | 1,422.47 | 1,423.10 | 1,414.86 | 1,421.86 | 00:00:00 | | 2005-01-31 | 0 | 1,421.86 | 1,430.53 | 1,414.59 | 1,428.39 | 00:00:00 | | 2005-02-01 | 0 | 1,426.02 | 1,435.58 | 1,424.45 | 1,433.16 | 00:00:00 | | 2005-02-02 | 0 | 1,433.16 | 1,449.41 | 1,433.16 | 1,449.40 | 00:00:00 | | 2005-02-03 | 0 | 1,449.18 | 1,451.87 | 1,441.90 | 1,450.64 | 00:00:00 | | 2005-02-04 | 0 | 1,450.64 | 1,470.74 | 1,450.64 | 1,470.68 | 00:00:00 | | 2005-02-07 | 0 | 1,470.68 | 1,470.86 | 1,391.73 | 1,468.90 | 00:00:00 | | 2005-02-08 | 0 | 1,468.90 | 1,473.31 | 1,467.71 | 1,472.18 | 00:00:00 | | 2005-02-09 | 0 | 1,472.12 | 1,472.25 | 1,459.54 | 1,465.17 | 00:00:00 | | 2005-02-10 | 0 | 1,465.17 | 1,480.26 | 1,465.17 | 1,480.00 | 00:00:00 | | 2005-02-11 | 0 | 1,480.00 | 1,494.37 | 1,479.48 | 1,491.10 | 00:00:00 | | 2005-02-14 | 0 | 1,491.10 | 1,505.26 | 1,491.10 | 1,502.11 | 00:00:00 | | 2005-02-15 | 0 | 1,502.11 | 1,502.30 | 1,491.20 | 1,493.20 | 00:00:00 | | 2005-02-16 | 0 | 1,493.23 | 1,498.95 | 1,485.46 | 1,496.82 | 00:00:00 | | 2005-02-17 | 0 | 1,496.82 | 1,500.12 | 1,493.58 | 1,497.77 | 00:00:00 | | 2005-02-18 | 0 | 1,497.77 | 1,501.99 | 1,493.25 | 1,501.57 | 00:00:00 | | 2005-02-22 | 0 | 1,501.57 | 1,501.79 | 1,489.25 | 1,489.54 | 00:00:00 | | 2005-02-23 | 0 | 1,489.54 | 1,498.54 | 1,488.73 | 1,497.89 | 00:00:00 | | 2005-02-24 | 0 | 1,497.89 | 1,505.44 | 1,455.39 | 1,505.34 | 00:00:00 | | 2005-02-25 | 0 | 1,504.92 | 1,516.54 | 1,497.73 | 1,516.48 | 00:00:00 | | 2005-02-28 | 0 | 1,516.48 | 1,521.30 | 1,503.10 | 1,509.44 | 00:00:00 | | 2005-03-01 | 0 | 1,509.44 | 1,520.86 | 1,508.07 | 1,515.78 | 00:00:00 | | 2005-03-02 | 0 | 1,515.78 | 1,519.68 | 1,509.85 | 1,514.63 | 00:00:00 | | 2005-03-03 | 0 | 1,514.63 | 1,519.99 | 1,511.81 | 1,519.60 | 00:00:00 | | 2005-03-04 | 0 | 1,519.60 | 1,539.14 | 1,517.90 | 1,532.49 | 00:00:00 | | 2005-03-07 | 0 | 1,532.49 | 1,532.74 | 1,521.26 | 1,526.16 | 00:00:00 | | 2005-03-08 | 0 | 1,526.16 | 1,531.91 | 1,526.16 | 1,529.90 | 00:00:00 | | 2005-03-09 | 0 | 1,529.90 | 1,530.12 | 1,500.28 | 1,500.79 | 00:00:00 | | 2005-03-10 | 0 | 1,500.79 | 1,500.91 | 1,480.22 | 1,483.46 | 00:00:00 | | 2005-03-11 | 0 | 1,483.46 | 1,488.98 | 1,481.42 | 1,483.39 | 00:00:00 | | 2005-03-14 | 0 | 1,483.39 | 1,483.50 | 1,474.22 | 1,482.59 | 00:00:00 | | 2005-03-15 | 0 | 1,482.59 | 1,492.91 | 1,482.57 | 1,486.06 | 00:00:00 | | 2005-03-16 | 0 | 1,486.06 | 1,490.62 | 1,483.30 | 1,483.84 | 00:00:00 | | 2005-03-17 | 0 | 1,483.84 | 1,487.83 | 1,482.10 | 1,487.37 | 00:00:00 | | 2005-03-18 | 0 | 1,487.37 | 1,487.45 | 1,481.77 | 1,483.94 | 00:00:00 | | 2005-03-21 | 0 | 1,483.94 | 1,484.94 | 1,467.80 | 1,470.99 | 00:00:00 | | 2005-03-22 | 0 | 1,470.99 | 1,487.92 | 1,467.48 | 1,467.50 | 00:00:00 | | 2005-03-23 | 0 | 1,467.50 | 1,467.50 | 1,442.49 | 1,442.90 | 00:00:00 | | 2005-03-24 | 0 | 1,442.90 | 1,450.90 | 1,442.80 | 1,448.79 | 00:00:00 | | 2005-03-28 | 0 | 1,448.79 | 1,448.80 | 1,439.47 | 1,441.41 | 00:00:00 | | 2005-03-29 | 0 | 1,441.41 | 1,451.81 | 1,436.52 | 1,436.63 | 00:00:00 | | 2005-03-30 | 0 | 1,436.63 | 1,449.50 | 1,436.02 | 1,449.50 | 00:00:00 | | 2005-03-31 | 0 | 1,449.50 | 1,459.72 | 1,448.33 | 1,459.70 | 00:00:00 | | 2005-04-01 | 0 | 1,459.70 | 1,471.13 | 1,457.34 | 1,462.91 | 00:00:00 | | 2005-04-04 | 0 | 1,462.91 | 1,465.20 | 1,455.72 | 1,462.80 | 00:00:00 | | 2005-04-05 | 0 | 1,462.80 | 1,480.24 | 1,461.73 | 1,475.88 | 00:00:00 | | 2005-04-06 | 0 | 1,475.88 | 1,481.12 | 1,474.59 | 1,480.68 | 00:00:00 | | 2005-04-07 | 0 | 1,480.68 | 1,485.49 | 1,475.12 | 1,477.69 | 00:00:00 | | 2005-04-08 | 0 | 1,477.69 | 1,477.69 | 1,467.12 | 1,467.59 | 00:00:00 | | 2005-04-11 | 0 | 1,467.59 | 1,476.98 | 1,465.35 | 1,475.19 | 00:00:00 | | 2005-04-12 | 0 | 1,475.19 | 1,475.67 | 1,456.99 | 1,466.65 | 00:00:00 | | 2005-04-13 | 0 | 1,466.65 | 1,467.76 | 1,458.44 | 1,458.50 | 00:00:00 | | 2005-04-14 | 0 | 1,458.50 | 1,458.50 | 1,443.50 | 1,444.50 | 00:00:00 | | 2005-04-15 | 0 | 1,444.50 | 1,444.63 | 1,424.38 | 1,425.38 | 00:00:00 | | 2005-04-18 | 0 | 1,425.38 | 1,426.13 | 1,417.18 | 1,421.15 | 00:00:00 | | 2005-04-19 | 0 | 1,421.15 | 1,443.40 | 1,419.84 | 1,442.27 | 00:00:00 | | 2005-04-20 | 0 | 1,442.27 | 1,454.98 | 1,436.84 | 1,437.25 | 00:00:00 | | 2005-04-21 | 0 | 1,437.25 | 1,453.82 | 1,437.25 | 1,449.73 | 00:00:00 | | 2005-04-22 | 0 | 1,449.73 | 1,459.55 | 1,446.78 | 1,449.97 | 00:00:00 | | 2005-04-25 | 0 | 1,449.97 | 1,466.78 | 1,449.96 | 1,466.78 | 00:00:00 | | 2005-04-26 | 0 | 1,466.78 | 1,466.83 | 1,448.77 | 1,448.83 | 00:00:00 | | 2005-04-27 | 0 | 1,448.83 | 1,452.24 | 1,440.52 | 1,443.59 | 00:00:00 | | 2005-04-28 | 0 | 1,443.44 | 1,443.44 | 1,432.81 | 1,432.81 | 00:00:00 | | 2005-05-03 | 0 | 1,437.84 | 1,437.84 | 1,426.85 | 1,431.51 | 00:00:00 | | 2005-05-04 | 0 | 1,431.51 | 1,457.28 | 1,431.51 | 1,457.27 | 00:00:00 | | 2005-05-05 | 0 | 1,457.27 | 1,471.02 | 1,457.27 | 1,466.09 | 00:00:00 | | 2005-05-06 | 0 | 1,466.09 | 1,471.59 | 1,464.31 | 1,468.97 | 00:00:00 | | 2005-05-09 | 0 | 1,468.97 | 1,471.24 | 1,463.12 | 1,471.14 | 00:00:00 | | 2005-05-10 | 0 | 1,471.14 | 1,479.10 | 1,447.48 | 1,466.80 | 00:00:00 | | 2005-05-11 | 0 | 1,466.80 | 1,468.47 | 1,456.82 | 1,462.08 | 00:00:00 | | 2005-05-12 | 0 | 1,462.08 | 1,462.43 | 1,444.92 | 1,446.40 | 00:00:00 | | 2005-05-13 | 0 | 1,446.40 | 1,446.69 | 1,433.80 | 1,435.44 | 00:00:00 | | 2005-05-16 | 0 | 1,435.44 | 1,435.52 | 1,424.76 | 1,432.37 | 00:00:00 | | 2005-05-17 | 0 | 1,432.37 | 1,437.24 | 1,422.73 | 1,437.20 | 00:00:00 | | 2005-05-18 | 0 | 1,437.20 | 1,451.06 | 1,437.20 | 1,450.14 | 00:00:00 | | 2005-05-19 | 0 | 1,450.14 | 1,454.56 | 1,448.77 | 1,454.56 | 00:00:00 | | 2005-05-20 | 0 | 1,454.56 | 1,455.39 | 1,448.27 | 1,455.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
