|
 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 | | 2005-11-28 | 0 | 1,707.72 | 1,708.35 | 1,696.01 | 1,697.85 | 00:00:00 | | 2005-11-30 | 0 | 1,696.69 | 1,700.59 | 1,688.88 | 1,689.80 | 00:00:00 | | 2005-12-01 | 0 | 1,689.80 | 1,713.21 | 1,689.80 | 1,709.48 | 00:00:00 | | 2005-12-02 | 0 | 1,709.48 | 1,726.63 | 1,709.48 | 1,726.45 | 00:00:00 | | 2005-12-05 | 0 | 1,726.45 | 1,743.79 | 1,726.45 | 1,738.34 | 00:00:00 | | 2005-12-06 | 0 | 1,738.34 | 1,761.19 | 1,732.86 | 1,747.73 | 00:00:00 | | 2005-12-07 | 0 | 1,747.73 | 1,755.60 | 1,747.73 | 1,749.92 | 00:00:00 | | 2005-12-08 | 0 | 1,749.92 | 1,757.55 | 1,743.22 | 1,757.55 | 00:00:00 | | 2005-12-09 | 0 | 1,757.55 | 1,760.55 | 1,753.01 | 1,756.32 | 00:00:00 | | 2005-12-12 | 0 | 1,756.32 | 1,772.78 | 1,756.32 | 1,764.56 | 00:00:00 | | 2005-12-14 | 0 | 1,764.85 | 1,768.66 | 1,762.05 | 1,766.99 | 00:00:00 | | 2005-12-15 | 0 | 1,766.99 | 1,778.74 | 1,762.33 | 1,763.25 | 00:00:00 | | 2005-12-16 | 0 | 1,763.25 | 1,770.04 | 1,756.06 | 1,760.98 | 00:00:00 | | 2005-12-19 | 0 | 1,761.00 | 1,768.76 | 1,753.05 | 1,754.05 | 00:00:00 | | 2005-12-20 | 0 | 1,754.05 | 1,755.29 | 1,748.30 | 1,751.08 | 00:00:00 | | 2005-12-21 | 0 | 1,751.08 | 1,756.57 | 1,745.49 | 1,753.09 | 00:00:00 | | 2005-12-22 | 0 | 1,753.09 | 1,766.77 | 1,749.51 | 1,765.70 | 00:00:00 | | 2005-12-30 | 0 | 1,757.55 | 1,760.32 | 1,750.19 | 1,759.08 | 00:00:00 | | 2006-01-03 | 0 | 1,759.13 | 1,797.76 | 1,757.20 | 1,794.99 | 00:00:00 | | 2006-01-04 | 0 | 1,794.99 | 1,801.33 | 1,784.95 | 1,799.93 | 00:00:00 | | 2006-01-06 | 0 | 1,781.62 | 1,806.56 | 1,781.62 | 1,804.46 | 00:00:00 | | 2006-01-09 | 0 | 1,804.46 | 1,809.89 | 1,799.13 | 1,809.02 | 00:00:00 | | 2006-01-10 | 0 | 1,809.02 | 1,816.06 | 1,802.94 | 1,814.85 | 00:00:00 | | 2006-01-11 | 0 | 1,814.85 | 1,816.76 | 1,800.54 | 1,813.07 | 00:00:00 | | 2006-01-12 | 0 | 1,813.07 | 1,814.19 | 1,790.58 | 1,792.82 | 00:00:00 | | 2006-01-13 | 0 | 1,792.82 | 1,815.50 | 1,791.79 | 1,815.46 | 00:00:00 | | 2006-01-19 | 0 | 1,797.04 | 1,826.97 | 1,796.42 | 1,821.38 | 00:00:00 | | 2006-01-20 | 0 | 1,821.38 | 1,838.78 | 1,821.01 | 1,825.27 | 00:00:00 | | 2006-01-23 | 0 | 1,825.27 | 1,837.57 | 1,825.18 | 1,831.82 | 00:00:00 | | 2006-01-24 | 0 | 1,831.82 | 1,832.01 | 1,822.32 | 1,826.83 | 00:00:00 | | 2006-01-25 | 0 | 1,826.85 | 1,838.74 | 1,818.47 | 1,825.85 | 00:00:00 | | 2006-01-30 | 0 | 1,824.29 | 1,839.33 | 1,819.31 | 1,838.89 | 00:00:00 | | 2006-01-31 | 0 | 1,838.89 | 1,860.83 | 1,838.86 | 1,860.83 | 00:00:00 | | 2006-02-01 | 0 | 1,860.83 | 1,860.83 | 1,845.52 | 1,855.49 | 00:00:00 | | 2006-02-02 | 0 | 1,855.49 | 1,856.02 | 1,843.01 | 1,851.26 | 00:00:00 | | 2006-02-03 | 0 | 1,851.26 | 1,851.86 | 1,835.81 | 1,850.76 | 00:00:00 | | 2006-02-06 | 0 | 1,850.76 | 1,864.31 | 1,850.76 | 1,864.05 | 00:00:00 | | 2006-02-07 | 0 | 1,864.05 | 1,864.20 | 1,814.83 | 1,820.66 | 00:00:00 | | 2006-02-08 | 0 | 1,820.66 | 1,820.66 | 1,801.14 | 1,816.41 | 00:00:00 | | 2006-02-09 | 0 | 1,816.41 | 1,842.38 | 1,816.40 | 1,831.05 | 00:00:00 | | 2006-02-10 | 0 | 1,831.05 | 1,831.05 | 1,788.89 | 1,808.88 | 00:00:00 | | 2006-02-13 | 0 | 1,808.88 | 1,808.88 | 1,785.07 | 1,789.86 | 00:00:00 | | 2006-02-14 | 0 | 1,789.86 | 1,793.74 | 1,770.48 | 1,793.73 | 00:00:00 | | 2006-02-15 | 0 | 1,793.73 | 1,806.42 | 1,792.49 | 1,797.11 | 00:00:00 | | 2006-02-16 | 0 | 1,797.11 | 1,810.34 | 1,789.16 | 1,810.06 | 00:00:00 | | 2006-02-17 | 0 | 1,810.06 | 1,824.55 | 1,810.06 | 1,820.63 | 00:00:00 | | 2006-02-22 | 0 | 1,833.27 | 1,834.71 | 1,828.29 | 1,833.85 | 00:00:00 | | 2006-02-23 | 0 | 1,833.85 | 1,835.52 | 1,825.12 | 1,828.84 | 00:00:00 | | 2006-02-24 | 0 | 1,828.84 | 1,841.40 | 1,828.84 | 1,840.53 | 00:00:00 | | 2006-02-27 | 0 | 1,840.53 | 1,840.78 | 1,828.30 | 1,839.53 | 00:00:00 | | 2006-02-28 | 0 | 1,839.54 | 1,853.40 | 1,838.56 | 1,847.22 | 00:00:00 | | 2006-03-01 | 0 | 1,847.28 | 1,878.30 | 1,847.28 | 1,878.30 | 00:00:00 | | 2006-03-02 | 0 | 1,878.30 | 1,890.10 | 1,870.83 | 1,887.27 | 00:00:00 | | 2006-03-03 | 0 | 1,887.27 | 1,901.64 | 1,882.84 | 1,897.46 | 00:00:00 | | 2006-03-06 | 0 | 1,897.46 | 1,907.40 | 1,886.61 | 1,890.09 | 00:00:00 | | 2006-03-07 | 0 | 1,890.09 | 1,890.09 | 1,868.46 | 1,872.59 | 00:00:00 | | 2006-03-08 | 0 | 1,872.59 | 1,872.59 | 1,836.85 | 1,856.94 | 00:00:00 | | 2006-03-09 | 0 | 1,856.94 | 1,877.08 | 1,856.94 | 1,869.69 | 00:00:00 | | 2006-03-13 | 0 | 1,874.26 | 1,885.34 | 1,872.67 | 1,885.33 | 00:00:00 | | 2006-03-14 | 0 | 1,885.33 | 1,896.55 | 1,876.74 | 1,894.25 | 00:00:00 | | 2006-03-15 | 0 | 1,894.25 | 1,909.80 | 1,894.25 | 1,909.46 | 00:00:00 | | 2006-03-17 | 0 | 1,931.72 | 1,932.07 | 1,918.85 | 1,927.83 | 00:00:00 | | 2006-03-20 | 0 | 1,927.81 | 1,928.38 | 1,918.39 | 1,924.90 | 00:00:00 | | 2006-03-21 | 0 | 1,924.90 | 1,924.90 | 1,895.22 | 1,896.48 | 00:00:00 | | 2006-03-27 | 0 | 1,915.36 | 1,919.29 | 1,910.03 | 1,916.59 | 00:00:00 | | 2006-03-28 | 0 | 1,916.59 | 1,923.18 | 1,910.59 | 1,911.61 | 00:00:00 | | 2006-03-29 | 0 | 1,911.61 | 1,929.13 | 1,911.57 | 1,928.94 | 00:00:00 | | 2006-03-30 | 0 | 1,928.94 | 1,953.28 | 1,928.94 | 1,949.91 | 00:00:00 | | 2006-03-31 | 0 | 1,949.91 | 1,950.00 | 1,927.77 | 1,935.99 | 00:00:00 | | 2006-04-03 | 0 | 1,936.00 | 1,943.55 | 1,925.22 | 1,935.31 | 00:00:00 | | 2006-04-04 | 0 | 1,935.31 | 1,952.45 | 1,933.99 | 1,952.45 | 00:00:00 | | 2006-04-05 | 0 | 1,952.45 | 1,956.60 | 1,942.22 | 1,955.99 | 00:00:00 | | 2006-04-06 | 0 | 1,955.99 | 1,976.35 | 1,955.99 | 1,975.63 | 00:00:00 | | 2006-04-07 | 0 | 1,975.63 | 1,976.06 | 1,950.67 | 1,954.59 | 00:00:00 | | 2006-04-10 | 0 | 1,954.59 | 1,965.76 | 1,949.10 | 1,950.99 | 00:00:00 | | 2006-04-11 | 0 | 1,950.99 | 1,957.80 | 1,935.29 | 1,936.18 | 00:00:00 | | 2006-04-12 | 0 | 1,936.18 | 1,948.42 | 1,936.18 | 1,944.93 | 00:00:00 | | 2006-04-13 | 0 | 1,944.93 | 1,945.01 | 1,930.45 | 1,941.68 | 00:00:00 | | 2006-04-17 | 0 | 1,941.68 | 1,965.95 | 1,941.68 | 1,959.71 | 00:00:00 | | 2006-04-18 | 0 | 1,959.71 | 1,986.58 | 1,959.71 | 1,986.47 | 00:00:00 | | 2006-04-19 | 0 | 1,986.47 | 2,011.68 | 1,971.26 | 2,011.13 | 00:00:00 | | 2006-04-20 | 0 | 2,010.83 | 2,011.77 | 1,987.14 | 1,995.59 | 00:00:00 | | 2006-04-21 | 0 | 1,995.59 | 2,021.61 | 1,995.59 | 2,017.63 | 00:00:00 | | 2006-04-24 | 0 | 2,017.63 | 2,023.87 | 2,013.07 | 2,020.04 | 00:00:00 | | 2006-04-25 | 0 | 2,020.04 | 2,026.49 | 2,002.07 | 2,006.39 | 00:00:00 | | 2006-04-26 | 0 | 2,006.39 | 2,012.81 | 1,999.58 | 2,000.26 | 00:00:00 | | 2006-04-27 | 0 | 2,000.26 | 2,000.26 | 1,978.11 | 1,991.73 | 00:00:00 | | 2006-04-28 | 0 | 1,991.73 | 2,010.71 | 1,977.89 | 2,007.83 | 00:00:00 | | 2006-05-02 | 0 | 2,010.66 | 2,020.82 | 2,010.66 | 2,020.21 | 00:00:00 | | 2006-05-03 | 0 | 2,020.21 | 2,023.26 | 1,991.75 | 2,001.00 | 00:00:00 | | 2006-05-04 | 0 | 2,001.03 | 2,017.23 | 1,999.59 | 2,015.12 | 00:00:00 | | 2006-05-05 | 0 | 2,015.12 | 2,030.07 | 2,015.12 | 2,028.68 | 00:00:00 | | 2006-05-08 | 0 | 2,028.68 | 2,028.82 | 1,940.89 | 2,024.23 | 00:00:00 | | 2006-05-09 | 0 | 2,024.23 | 2,046.65 | 2,023.31 | 2,044.78 | 00:00:00 | | 2006-05-10 | 0 | 2,044.78 | 2,045.32 | 2,029.48 | 2,041.64 | 00:00:00 | | 2006-05-11 | 0 | 2,041.64 | 2,041.84 | 2,012.66 | 2,012.84 | 00:00:00 | | 2006-05-12 | 0 | 2,012.84 | 2,014.13 | 1,983.36 | 1,992.77 | 00:00:00 | | 2006-05-15 | 0 | 1,992.77 | 1,992.77 | 1,940.31 | 1,951.71 | 00:00:00 | | 2006-05-16 | 0 | 1,951.71 | 1,973.75 | 1,951.65 | 1,969.87 | 00:00:00 | | 2006-05-18 | 0 | 1,934.78 | 1,939.63 | 1,915.28 | 1,916.13 | 00:00:00 | | 2006-05-22 | 0 | 1,915.88 | 1,915.88 | 1,877.56 | 1,901.64 | 00:00:00 | | 2006-05-23 | 0 | 1,901.61 | 1,924.99 | 1,896.17 | 1,897.37 | 00:00:00 | | 2006-05-24 | 0 | 1,897.37 | 1,897.37 | 1,868.03 | 1,890.83 | 00:00:00 | | 2006-05-25 | 0 | 1,890.66 | 1,926.76 | 1,888.54 | 1,925.65 | 00:00:00 | | 2006-05-26 | 0 | 1,925.65 | 1,954.18 | 1,923.45 | 1,953.55 | 00:00:00 | | 2006-05-30 | 0 | 1,953.55 | 1,962.55 | 1,928.36 | 1,929.55 | 00:00:00 | | 2006-05-31 | 0 | 1,929.54 | 1,947.75 | 1,924.19 | 1,928.36 | 00:00:00 | | 2006-06-01 | 0 | 1,928.36 | 1,957.22 | 1,916.17 | 1,957.20 | 00:00:00 | | 2006-06-02 | 0 | 1,957.20 | 1,978.37 | 1,957.20 | 1,977.44 | 00:00:00 | | 2006-06-05 | 0 | 1,977.44 | 1,985.24 | 1,950.41 | 1,950.95 | 00:00:00 | | 2006-06-06 | 0 | 1,950.95 | 1,952.41 | 1,914.38 | 1,924.49 | 00:00:00 | | 2006-06-07 | 0 | 1,924.49 | 1,937.01 | 1,909.61 | 1,910.34 | 00:00:00 | | 2006-06-08 | 0 | 1,910.34 | 1,910.34 | 1,856.82 | 1,894.41 | 00:00:00 | | 2006-06-09 | 0 | 1,894.41 | 1,905.74 | 1,875.76 | 1,883.14 | 00:00:00 | | 2006-06-12 | 0 | 1,883.14 | 1,895.77 | 1,858.72 | 1,859.34 | 00:00:00 | | 2006-06-13 | 0 | 1,859.34 | 1,859.34 | 1,806.08 | 1,810.57 | 00:00:00 | | 2006-06-14 | 0 | 1,810.57 | 1,819.45 | 1,800.65 | 1,814.11 | 00:00:00 | | 2006-06-16 | 0 | 1,866.73 | 1,866.96 | 1,843.32 | 1,858.87 | 00:00:00 | | 2006-06-19 | 0 | 1,858.88 | 1,858.99 | 1,833.92 | 1,841.36 | 00:00:00 | | 2006-06-20 | 0 | 1,841.36 | 1,855.79 | 1,841.36 | 1,846.93 | 00:00:00 | | 2006-06-21 | 0 | 1,846.93 | 1,870.84 | 1,846.93 | 1,865.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
