|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-05-20 | 0 | 1,454.56 | 1,455.39 | 1,448.27 | 1,455.01 | 00:00:00 | | 2005-05-23 | 0 | 1,455.01 | 1,463.19 | 1,446.66 | 1,461.26 | 00:00:00 | | 2005-05-24 | 0 | 1,461.26 | 1,465.79 | 1,459.23 | 1,465.79 | 00:00:00 | | 2005-05-25 | 0 | 1,465.79 | 1,466.38 | 1,452.98 | 1,458.14 | 00:00:00 | | 2005-05-26 | 0 | 1,458.14 | 1,465.06 | 1,458.14 | 1,464.70 | 00:00:00 | | 2005-05-27 | 0 | 1,464.70 | 1,474.83 | 1,464.17 | 1,474.82 | 00:00:00 | | 2005-05-31 | 0 | 1,474.82 | 1,477.11 | 1,415.75 | 1,472.58 | 00:00:00 | | 2005-06-01 | 0 | 1,472.59 | 1,491.27 | 1,472.16 | 1,488.77 | 00:00:00 | | 2005-06-02 | 0 | 1,261.29 | 1,501.36 | 1,247.56 | 1,496.68 | 00:00:00 | | 2005-06-03 | 0 | 1,496.68 | 1,508.72 | 1,496.68 | 1,502.80 | 00:00:00 | | 2005-06-09 | 0 | 1,507.88 | 1,531.41 | 1,507.62 | 1,531.35 | 00:00:00 | | 2005-06-10 | 0 | 1,531.35 | 1,531.35 | 1,520.05 | 1,527.79 | 00:00:00 | | 2005-06-13 | 0 | 1,527.79 | 1,534.27 | 1,520.55 | 1,534.26 | 00:00:00 | | 2005-06-14 | 0 | 1,534.26 | 1,535.79 | 1,527.64 | 1,535.14 | 00:00:00 | | 2005-06-15 | 0 | 1,535.14 | 1,552.09 | 1,535.14 | 1,550.55 | 00:00:00 | | 2005-06-16 | 0 | 1,550.55 | 1,550.84 | 1,537.10 | 1,546.01 | 00:00:00 | | 2005-06-17 | 0 | 1,546.01 | 1,554.37 | 1,545.90 | 1,545.96 | 00:00:00 | | 2005-06-20 | 0 | 1,545.96 | 1,550.81 | 1,540.51 | 1,549.44 | 00:00:00 | | 2005-06-21 | 0 | 1,549.44 | 1,549.45 | 1,539.10 | 1,542.68 | 00:00:00 | | 2005-06-22 | 0 | 1,542.68 | 1,548.90 | 1,538.61 | 1,548.03 | 00:00:00 | | 2005-06-23 | 0 | 1,548.03 | 1,552.56 | 1,535.27 | 1,536.71 | 00:00:00 | | 2005-06-24 | 0 | 1,536.71 | 1,539.76 | 1,529.65 | 1,531.52 | 00:00:00 | | 2005-06-27 | 0 | 1,531.52 | 1,540.13 | 1,531.41 | 1,535.31 | 00:00:00 | | 2005-06-28 | 0 | 1,535.31 | 1,540.30 | 1,533.42 | 1,534.34 | 00:00:00 | | 2005-06-29 | 0 | 1,534.30 | 1,540.56 | 1,526.50 | 1,540.56 | 00:00:00 | | 2005-06-30 | 0 | 1,540.56 | 1,548.11 | 1,540.41 | 1,544.41 | 00:00:00 | | 2005-07-01 | 0 | 1,544.41 | 1,554.75 | 1,541.88 | 1,554.74 | 00:00:00 | | 2005-07-05 | 0 | 1,554.74 | 1,554.77 | 1,538.28 | 1,548.18 | 00:00:00 | | 2005-07-06 | 0 | 1,548.18 | 1,558.34 | 1,548.18 | 1,549.28 | 00:00:00 | | 2005-07-07 | 0 | 1,549.28 | 1,549.96 | 1,535.98 | 1,546.96 | 00:00:00 | | 2005-07-08 | 0 | 1,546.96 | 1,563.67 | 1,546.96 | 1,561.01 | 00:00:00 | | 2005-07-11 | 0 | 1,561.01 | 1,572.99 | 1,553.97 | 1,572.36 | 00:00:00 | | 2005-07-12 | 0 | 1,572.36 | 1,587.35 | 1,572.36 | 1,583.78 | 00:00:00 | | 2005-07-13 | 0 | 1,583.78 | 1,584.20 | 1,560.03 | 1,562.37 | 00:00:00 | | 2005-07-14 | 0 | 1,562.37 | 1,564.30 | 1,537.31 | 1,537.84 | 00:00:00 | | 2005-07-15 | 0 | 1,537.84 | 1,540.10 | 1,532.94 | 1,539.97 | 00:00:00 | | 2005-07-18 | 0 | 1,539.97 | 1,539.97 | 1,528.12 | 1,534.84 | 00:00:00 | | 2005-07-20 | 0 | 1,535.08 | 1,539.62 | 1,527.20 | 1,539.62 | 00:00:00 | | 2005-07-21 | 0 | 1,539.62 | 1,544.73 | 1,534.29 | 1,536.06 | 00:00:00 | | 2005-07-22 | 0 | 1,536.06 | 1,546.54 | 1,531.09 | 1,546.54 | 00:00:00 | | 2005-07-25 | 0 | 1,546.54 | 1,568.92 | 1,544.80 | 1,563.45 | 00:00:00 | | 2005-07-26 | 0 | 1,563.45 | 1,564.22 | 1,469.16 | 1,556.89 | 00:00:00 | | 2005-07-27 | 0 | 1,556.89 | 1,567.71 | 1,556.69 | 1,566.97 | 00:00:00 | | 2005-07-28 | 0 | 1,566.97 | 1,586.18 | 1,566.89 | 1,585.41 | 00:00:00 | | 2005-07-29 | 0 | 1,585.41 | 1,610.22 | 1,585.41 | 1,604.63 | 00:00:00 | | 2005-08-01 | 0 | 1,604.63 | 1,616.75 | 1,604.63 | 1,612.87 | 00:00:00 | | 2005-08-02 | 0 | 1,612.87 | 1,631.06 | 1,612.87 | 1,629.71 | 00:00:00 | | 2005-08-03 | 0 | 1,629.71 | 1,640.97 | 1,629.71 | 1,636.35 | 00:00:00 | | 2005-08-04 | 0 | 1,636.35 | 1,650.10 | 1,636.34 | 1,649.49 | 00:00:00 | | 2005-08-05 | 0 | 1,649.49 | 1,649.49 | 1,629.25 | 1,630.54 | 00:00:00 | | 2005-08-08 | 0 | 1,630.54 | 1,640.64 | 1,629.09 | 1,630.51 | 00:00:00 | | 2005-08-09 | 0 | 1,630.51 | 1,632.44 | 1,624.07 | 1,631.60 | 00:00:00 | | 2005-08-10 | 0 | 1,631.60 | 1,644.93 | 1,631.43 | 1,640.53 | 00:00:00 | | 2005-08-11 | 0 | 1,640.53 | 1,645.90 | 1,589.74 | 1,644.48 | 00:00:00 | | 2005-08-12 | 0 | 1,644.48 | 1,645.10 | 1,631.18 | 1,637.33 | 00:00:00 | | 2005-08-15 | 0 | 1,637.33 | 1,637.33 | 1,627.63 | 1,633.40 | 00:00:00 | | 2005-08-16 | 0 | 1,633.40 | 1,633.40 | 1,619.01 | 1,621.14 | 00:00:00 | | 2005-08-17 | 0 | 1,621.14 | 1,621.19 | 1,597.21 | 1,601.86 | 00:00:00 | | 2005-08-18 | 0 | 1,601.86 | 1,601.87 | 1,588.40 | 1,597.30 | 00:00:00 | | 2005-08-19 | 0 | 1,597.30 | 1,602.88 | 1,595.90 | 1,602.80 | 00:00:00 | | 2005-08-22 | 0 | 1,602.80 | 1,611.60 | 1,601.68 | 1,603.85 | 00:00:00 | | 2005-08-24 | 0 | 1,611.07 | 1,624.11 | 1,610.18 | 1,618.68 | 00:00:00 | | 2005-08-25 | 0 | 1,618.68 | 1,627.78 | 1,618.68 | 1,627.72 | 00:00:00 | | 2005-08-26 | 0 | 1,627.72 | 1,627.99 | 1,616.37 | 1,617.36 | 00:00:00 | | 2005-08-29 | 0 | 1,617.36 | 1,626.71 | 1,614.86 | 1,620.45 | 00:00:00 | | 2005-08-31 | 0 | 1,623.99 | 1,656.11 | 1,623.13 | 1,655.95 | 00:00:00 | | 2005-09-01 | 0 | 1,655.95 | 1,685.86 | 1,655.95 | 1,681.35 | 00:00:00 | | 2005-09-02 | 0 | 1,681.35 | 1,683.50 | 1,675.21 | 1,680.04 | 00:00:00 | | 2005-09-06 | 0 | 1,680.04 | 1,686.21 | 1,676.37 | 1,686.21 | 00:00:00 | | 2005-09-07 | 0 | 1,686.21 | 1,691.49 | 1,679.26 | 1,690.80 | 00:00:00 | | 2005-09-08 | 0 | 1,690.80 | 1,699.52 | 1,690.80 | 1,696.08 | 00:00:00 | | 2005-09-09 | 0 | 1,696.08 | 1,718.95 | 1,696.00 | 1,718.31 | 00:00:00 | | 2005-09-12 | 0 | 1,718.31 | 1,718.68 | 1,697.12 | 1,700.92 | 00:00:00 | | 2005-09-13 | 0 | 1,699.62 | 1,699.66 | 1,690.32 | 1,690.33 | 00:00:00 | | 2005-09-14 | 0 | 1,690.33 | 1,712.34 | 1,690.33 | 1,708.88 | 00:00:00 | | 2005-09-15 | 0 | 1,708.88 | 1,714.13 | 1,704.59 | 1,710.13 | 00:00:00 | | 2005-09-16 | 0 | 1,710.13 | 1,722.06 | 1,710.13 | 1,721.32 | 00:00:00 | | 2005-09-19 | 0 | 1,721.32 | 1,733.70 | 1,720.83 | 1,729.44 | 00:00:00 | | 2005-09-20 | 0 | 1,729.44 | 1,729.94 | 1,717.96 | 1,722.24 | 00:00:00 | | 2005-09-21 | 0 | 1,722.24 | 1,752.21 | 1,722.24 | 1,731.43 | 00:00:00 | | 2005-09-22 | 0 | 1,731.43 | 1,736.83 | 1,714.15 | 1,720.50 | 00:00:00 | | 2005-09-23 | 0 | 1,720.50 | 1,723.95 | 1,714.31 | 1,723.46 | 00:00:00 | | 2005-09-27 | 0 | 1,727.12 | 1,727.24 | 1,705.38 | 1,712.63 | 00:00:00 | | 2005-09-28 | 0 | 1,712.63 | 1,726.20 | 1,707.99 | 1,725.47 | 00:00:00 | | 2005-09-29 | 0 | 1,725.47 | 1,732.42 | 1,719.04 | 1,731.37 | 00:00:00 | | 2005-09-30 | 0 | 1,731.37 | 1,738.91 | 1,729.40 | 1,736.89 | 00:00:00 | | 2005-10-03 | 0 | 1,736.89 | 1,746.72 | 1,731.50 | 1,738.76 | 00:00:00 | | 2005-10-04 | 0 | 1,739.15 | 1,742.62 | 1,720.33 | 1,721.65 | 00:00:00 | | 2005-10-05 | 0 | 1,721.65 | 1,722.80 | 1,683.76 | 1,684.05 | 00:00:00 | | 2005-10-07 | 0 | 1,651.64 | 1,692.93 | 1,647.92 | 1,674.90 | 00:00:00 | | 2005-10-10 | 0 | 1,674.90 | 1,684.13 | 1,650.14 | 1,651.07 | 00:00:00 | | 2005-10-11 | 0 | 1,651.07 | 1,660.30 | 1,651.07 | 1,652.97 | 00:00:00 | | 2005-10-17 | 0 | 1,619.79 | 1,638.68 | 1,613.25 | 1,623.65 | 00:00:00 | | 2005-10-18 | 0 | 1,623.65 | 1,623.68 | 1,598.09 | 1,600.27 | 00:00:00 | | 2005-10-19 | 0 | 1,600.27 | 1,616.88 | 1,578.88 | 1,616.03 | 00:00:00 | | 2005-10-20 | 0 | 1,616.03 | 1,616.20 | 1,575.57 | 1,576.79 | 00:00:00 | | 2005-10-21 | 0 | 1,576.79 | 1,600.59 | 1,575.77 | 1,597.99 | 00:00:00 | | 2005-10-24 | 0 | 1,597.99 | 1,621.75 | 1,597.99 | 1,621.17 | 00:00:00 | | 2005-10-25 | 0 | 1,621.17 | 1,641.64 | 1,621.17 | 1,639.33 | 00:00:00 | | 2005-10-26 | 0 | 1,639.33 | 1,651.39 | 1,630.15 | 1,631.09 | 00:00:00 | | 2005-10-27 | 0 | 1,631.09 | 1,648.41 | 1,623.32 | 1,623.61 | 00:00:00 | | 2005-10-28 | 0 | 1,623.61 | 1,642.74 | 1,623.56 | 1,642.58 | 00:00:00 | | 2005-10-31 | 0 | 1,642.58 | 1,659.57 | 1,641.57 | 1,656.62 | 00:00:00 | | 2005-11-01 | 0 | 1,656.62 | 1,656.68 | 1,555.08 | 1,652.59 | 00:00:00 | | 2005-11-02 | 0 | 1,652.59 | 1,681.28 | 1,651.88 | 1,681.21 | 00:00:00 | | 2005-11-03 | 0 | 1,681.21 | 1,699.70 | 1,681.21 | 1,694.21 | 00:00:00 | | 2005-11-04 | 0 | 1,694.21 | 1,698.18 | 1,677.03 | 1,684.69 | 00:00:00 | | 2005-11-07 | 0 | 1,684.69 | 1,686.74 | 1,680.20 | 1,684.06 | 00:00:00 | | 2005-11-08 | 0 | 1,684.06 | 1,684.06 | 1,672.92 | 1,678.47 | 00:00:00 | | 2005-11-09 | 0 | 1,678.47 | 1,692.66 | 1,678.10 | 1,687.90 | 00:00:00 | | 2005-11-10 | 0 | 1,687.90 | 1,694.04 | 1,674.52 | 1,681.89 | 00:00:00 | | 2005-11-11 | 0 | 1,681.89 | 1,697.65 | 1,678.84 | 1,696.58 | 00:00:00 | | 2005-11-14 | 0 | 1,696.58 | 1,706.33 | 1,695.52 | 1,699.73 | 00:00:00 | | 2005-11-16 | 0 | 1,693.22 | 1,693.93 | 1,677.23 | 1,689.30 | 00:00:00 | | 2005-11-17 | 0 | 1,689.30 | 1,702.50 | 1,689.30 | 1,700.84 | 00:00:00 | | 2005-11-18 | 0 | 1,700.84 | 1,707.14 | 1,695.27 | 1,702.32 | 00:00:00 | | 2005-11-21 | 0 | 1,702.32 | 1,715.45 | 1,701.13 | 1,715.45 | 00:00:00 | | 2005-11-22 | 0 | 1,715.45 | 1,728.12 | 1,709.80 | 1,726.92 | 00:00:00 | | 2005-11-23 | 0 | 1,726.92 | 1,726.92 | 1,715.49 | 1,725.92 | 00:00:00 | | 2005-11-25 | 0 | 1,725.92 | 1,732.99 | 1,703.30 | 1,707.72 | 00:00:00 | | 2005-11-28 | 0 | 1,707.72 | 1,708.35 | 1,696.01 | 1,697.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
