|
 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 | | 2008-11-14 | 0 | 1,367.62 | 1,367.87 | 1,307.81 | 1,307.98 | 00:00:00 | | 2008-11-17 | 0 | 1,307.98 | 1,333.08 | 1,304.65 | 1,308.38 | 00:00:00 | | 2008-11-18 | 0 | 1,308.38 | 1,320.94 | 1,272.10 | 1,306.71 | 00:00:00 | | 2008-11-19 | 0 | 1,306.71 | 1,310.91 | 1,245.00 | 1,245.42 | 00:00:00 | | 2008-11-20 | 0 | 1,245.42 | 1,245.42 | 842.91 | 1,157.44 | 00:00:00 | | 2008-11-21 | 0 | 1,157.44 | 1,214.06 | 1,151.19 | 1,203.92 | 00:00:00 | | 2008-11-24 | 0 | 1,204.03 | 1,323.89 | 1,204.03 | 1,301.02 | 00:00:00 | | 2008-11-25 | 0 | 1,301.02 | 1,344.28 | 1,298.05 | 1,344.24 | 00:00:00 | | 2008-11-26 | 0 | 1,344.24 | 1,371.44 | 1,309.66 | 1,371.44 | 00:00:00 | | 2008-11-28 | 0 | 1,371.44 | 1,377.75 | 1,330.57 | 1,364.01 | 00:00:00 | | 2008-12-01 | 0 | 1,364.01 | 1,364.01 | 1,228.42 | 1,228.55 | 00:00:00 | | 2008-12-02 | 0 | 1,228.55 | 1,280.14 | 1,228.55 | 1,270.17 | 00:00:00 | | 2008-12-03 | 0 | 1,270.17 | 1,316.81 | 1,260.29 | 1,316.53 | 00:00:00 | | 2008-12-04 | 0 | 1,316.53 | 1,316.53 | 1,232.29 | 1,241.28 | 00:00:00 | | 2008-12-05 | 0 | 1,241.28 | 1,280.59 | 1,215.02 | 1,278.16 | 00:00:00 | | 2008-12-08 | 0 | 1,278.16 | 1,319.16 | 1,278.16 | 1,319.13 | 00:00:00 | | 2008-12-09 | 0 | 1,319.13 | 1,324.04 | 1,287.51 | 1,309.40 | 00:00:00 | | 2008-12-10 | 0 | 1,309.40 | 1,341.76 | 1,309.40 | 1,326.05 | 00:00:00 | | 2008-12-11 | 0 | 1,326.05 | 1,358.08 | 1,312.48 | 1,321.55 | 00:00:00 | | 2008-12-12 | 0 | 1,321.55 | 1,330.94 | 1,291.37 | 1,319.78 | 00:00:00 | | 2008-12-15 | 0 | 1,319.78 | 1,345.84 | 1,304.45 | 1,319.09 | 00:00:00 | | 2008-12-16 | 0 | 1,319.09 | 1,392.25 | 1,319.09 | 1,390.66 | 00:00:00 | | 2008-12-17 | 0 | 1,390.66 | 1,391.57 | 1,358.05 | 1,358.67 | 00:00:00 | | 2008-12-19 | 0 | 1,352.43 | 1,371.64 | 1,339.94 | 1,341.44 | 00:00:00 | | 2008-12-22 | 0 | 1,341.44 | 1,359.49 | 1,314.69 | 1,329.10 | 00:00:00 | | 2008-12-23 | 0 | 1,329.10 | 1,348.90 | 1,316.54 | 1,339.36 | 00:00:00 | | 2008-12-24 | 0 | 1,339.36 | 1,339.36 | 1,319.13 | 1,330.19 | 00:00:00 | | 2008-12-26 | 0 | 1,330.19 | 1,348.34 | 1,327.66 | 1,346.90 | 00:00:00 | | 2008-12-29 | 0 | 1,346.90 | 1,363.03 | 1,345.99 | 1,353.95 | 00:00:00 | | 2008-12-30 | 0 | 1,353.95 | 1,373.66 | 1,347.67 | 1,373.27 | 00:00:00 | | 2008-12-31 | 0 | 1,373.28 | 1,402.39 | 1,371.40 | 1,397.53 | 00:00:00 | | 2009-01-02 | 0 | 1,397.53 | 1,444.29 | 1,396.82 | 1,444.29 | 00:00:00 | | 2009-01-05 | 0 | 1,444.29 | 1,461.22 | 1,425.62 | 1,461.22 | 00:00:00 | | 2009-01-06 | 0 | 1,461.22 | 1,474.64 | 1,422.43 | 1,473.89 | 00:00:00 | | 2009-01-07 | 0 | 1,473.89 | 1,474.05 | 1,415.79 | 1,421.46 | 00:00:00 | | 2009-01-08 | 0 | 1,421.46 | 1,466.71 | 1,421.46 | 1,466.62 | 00:00:00 | | 2009-01-09 | 0 | 1,466.62 | 1,484.97 | 1,457.20 | 1,467.46 | 00:00:00 | | 2009-01-12 | 0 | 1,467.46 | 1,468.13 | 1,414.88 | 1,420.94 | 00:00:00 | | 2009-01-13 | 0 | 1,420.94 | 1,421.09 | 1,386.78 | 1,405.00 | 00:00:00 | | 2009-01-14 | 0 | 1,405.00 | 1,405.00 | 1,338.76 | 1,338.76 | 00:00:00 | | 2009-01-15 | 0 | 1,338.76 | 1,362.91 | 1,130.47 | 1,362.91 | 00:00:00 | | 2009-01-16 | 0 | 1,362.91 | 1,397.51 | 1,362.91 | 1,383.19 | 00:00:00 | | 2009-01-20 | 0 | 1,383.25 | 1,383.53 | 1,329.55 | 1,329.65 | 00:00:00 | | 2009-01-21 | 0 | 1,329.65 | 1,359.72 | 1,309.14 | 1,357.42 | 00:00:00 | | 2009-01-22 | 0 | 1,357.42 | 1,357.42 | 1,326.74 | 1,339.30 | 00:00:00 | | 2009-01-23 | 0 | 1,339.30 | 1,370.24 | 1,322.45 | 1,361.92 | 00:00:00 | | 2009-01-26 | 0 | 1,361.92 | 1,411.25 | 1,361.92 | 1,388.38 | 00:00:00 | | 2009-01-27 | 0 | 1,388.38 | 1,405.91 | 1,385.94 | 1,399.56 | 00:00:00 | | 2009-01-28 | 0 | 1,399.56 | 1,434.00 | 1,399.56 | 1,420.92 | 00:00:00 | | 2009-01-29 | 0 | 1,420.92 | 1,422.36 | 1,405.60 | 1,405.72 | 00:00:00 | | 2009-01-30 | 0 | 1,405.72 | 1,431.03 | 1,405.72 | 1,420.43 | 00:00:00 | | 2009-02-02 | 0 | 1,420.43 | 1,420.43 | 1,394.31 | 1,397.59 | 00:00:00 | | 2009-02-03 | 0 | 1,397.59 | 1,432.74 | 1,397.59 | 1,424.79 | 00:00:00 | | 2009-02-04 | 0 | 1,424.79 | 1,431.78 | 1,398.57 | 1,404.33 | 00:00:00 | | 2009-02-05 | 0 | 1,404.33 | 1,431.99 | 1,402.93 | 1,426.50 | 00:00:00 | | 2009-02-06 | 0 | 1,426.50 | 1,449.04 | 1,417.62 | 1,437.87 | 00:00:00 | | 2009-02-09 | 0 | 1,437.87 | 1,475.48 | 1,437.29 | 1,457.26 | 00:00:00 | | 2009-02-10 | 0 | 1,457.26 | 1,458.20 | 1,387.08 | 1,402.71 | 00:00:00 | | 2009-02-11 | 0 | 1,402.71 | 1,410.42 | 1,393.00 | 1,403.19 | 00:00:00 | | 2009-02-12 | 0 | 1,403.19 | 1,405.82 | 1,379.98 | 1,405.66 | 00:00:00 | | 2009-02-13 | 0 | 1,405.66 | 1,416.39 | 1,392.79 | 1,401.12 | 00:00:00 | | 2009-02-17 | 0 | 1,401.12 | 1,401.34 | 1,357.73 | 1,364.46 | 00:00:00 | | 2009-02-18 | 0 | 1,364.46 | 1,367.65 | 1,331.10 | 1,341.99 | 00:00:00 | | 2009-02-19 | 0 | 1,341.99 | 1,368.71 | 1,341.99 | 1,351.53 | 00:00:00 | | 2009-02-20 | 0 | 1,351.53 | 1,351.91 | 1,313.00 | 1,333.49 | 00:00:00 | | 2009-02-23 | 0 | 1,333.48 | 1,344.55 | 1,290.28 | 1,293.23 | 00:00:00 | | 2009-02-24 | 0 | 1,293.23 | 1,320.98 | 1,287.96 | 1,319.05 | 00:00:00 | | 2009-02-25 | 0 | 1,319.05 | 1,320.67 | 1,299.68 | 1,311.97 | 00:00:00 | | 2009-02-26 | 0 | 1,311.97 | 1,344.99 | 1,311.97 | 1,329.40 | 00:00:00 | | 2009-02-27 | 0 | 1,329.40 | 1,345.48 | 1,318.16 | 1,332.42 | 00:00:00 | | 2009-03-02 | 0 | 1,332.42 | 1,332.50 | 1,258.26 | 1,260.75 | 00:00:00 | | 2009-03-03 | 0 | 1,260.75 | 1,264.74 | 1,234.82 | 1,249.31 | 00:00:00 | | 2009-03-04 | 0 | 1,249.31 | 1,290.28 | 1,249.31 | 1,280.87 | 00:00:00 | | 2009-03-05 | 0 | 1,280.87 | 1,286.57 | 1,259.28 | 1,262.01 | 00:00:00 | | 2009-03-06 | 0 | 1,262.01 | 1,290.10 | 1,244.76 | 1,267.82 | 00:00:00 | | 2009-03-09 | 0 | 1,267.82 | 1,270.72 | 1,242.32 | 1,246.46 | 00:00:00 | | 2009-03-10 | 0 | 1,246.46 | 1,301.55 | 1,246.27 | 1,295.94 | 00:00:00 | | 2009-03-11 | 0 | 1,295.94 | 1,297.44 | 1,260.33 | 1,265.69 | 00:00:00 | | 2009-03-12 | 0 | 1,265.69 | 1,307.40 | 1,265.12 | 1,306.28 | 00:00:00 | | 2009-03-13 | 0 | 1,306.28 | 1,306.28 | 1,287.23 | 1,299.98 | 00:00:00 | | 2009-03-16 | 0 | 1,299.98 | 1,326.57 | 1,297.81 | 1,303.11 | 00:00:00 | | 2009-03-17 | 0 | 1,303.11 | 1,318.72 | 1,279.72 | 1,318.72 | 00:00:00 | | 2009-03-18 | 0 | 1,318.72 | 1,330.26 | 1,277.60 | 1,327.73 | 00:00:00 | | 2009-03-19 | 0 | 1,327.73 | 1,358.65 | 1,327.73 | 1,335.74 | 00:00:00 | | 2009-03-20 | 0 | 1,335.74 | 1,345.48 | 1,318.12 | 1,321.97 | 00:00:00 | | 2009-03-23 | 0 | 1,322.02 | 1,372.22 | 1,322.02 | 1,372.18 | 00:00:00 | | 2009-03-24 | 0 | 1,372.18 | 1,378.73 | 1,358.83 | 1,362.81 | 00:00:00 | | 2009-03-25 | 0 | 1,362.81 | 1,385.11 | 850.45 | 1,374.78 | 00:00:00 | | 2009-03-26 | 0 | 1,374.78 | 1,385.05 | 1,367.38 | 1,380.07 | 00:00:00 | | 2009-03-27 | 0 | 1,380.07 | 1,380.08 | 1,348.19 | 1,349.55 | 00:00:00 | | 2009-03-30 | 0 | 1,349.55 | 1,349.55 | 1,321.21 | 1,332.45 | 00:00:00 | | 2009-03-31 | 0 | 1,332.45 | 1,373.28 | 1,332.45 | 1,359.33 | 00:00:00 | | 2009-04-01 | 0 | 1,359.33 | 1,385.58 | 1,350.60 | 1,385.58 | 00:00:00 | | 2009-04-02 | 0 | 1,385.58 | 1,438.94 | 1,385.58 | 1,419.20 | 00:00:00 | | 2009-04-03 | 0 | 1,419.20 | 1,419.20 | 1,393.62 | 1,403.41 | 00:00:00 | | 2009-04-06 | 0 | 1,403.41 | 1,403.41 | 1,371.19 | 1,387.53 | 00:00:00 | | 2009-04-07 | 0 | 1,387.53 | 1,394.00 | 1,373.55 | 1,377.73 | 00:00:00 | | 2009-04-08 | 0 | 1,377.73 | 1,391.90 | 1,374.77 | 1,387.64 | 00:00:00 | | 2009-04-09 | 0 | 1,387.64 | 1,401.51 | 1,380.46 | 1,393.72 | 00:00:00 | | 2009-04-13 | 0 | 1,393.72 | 1,405.61 | 1,385.31 | 1,402.03 | 00:00:00 | | 2009-04-14 | 0 | 1,402.03 | 1,402.62 | 1,365.51 | 1,365.51 | 00:00:00 | | 2009-04-15 | 0 | 1,365.51 | 1,409.45 | 1,365.51 | 1,408.22 | 00:00:00 | | 2009-04-16 | 0 | 1,408.22 | 1,414.61 | 1,389.86 | 1,413.11 | 00:00:00 | | 2009-04-17 | 0 | 1,413.11 | 1,413.11 | 1,391.70 | 1,394.66 | 00:00:00 | | 2009-04-20 | 0 | 1,394.66 | 1,394.66 | 1,352.66 | 1,355.87 | 00:00:00 | | 2009-04-21 | 0 | 1,355.87 | 1,376.19 | 1,336.87 | 1,376.19 | 00:00:00 | | 2009-04-22 | 0 | 1,376.19 | 1,381.96 | 1,356.40 | 1,361.60 | 00:00:00 | | 2009-04-23 | 0 | 1,361.60 | 1,398.00 | 1,361.60 | 1,396.48 | 00:00:00 | | 2009-04-24 | 0 | 1,396.48 | 1,414.00 | 1,396.28 | 1,406.86 | 00:00:00 | | 2009-04-27 | 0 | 1,406.86 | 1,406.92 | 1,377.36 | 1,383.46 | 00:00:00 | | 2009-04-28 | 0 | 1,383.46 | 1,391.27 | 1,374.45 | 1,386.29 | 00:00:00 | | 2009-04-29 | 0 | 1,386.29 | 1,415.63 | 1,386.29 | 1,412.37 | 00:00:00 | | 2009-04-30 | 0 | 1,412.37 | 1,437.20 | 1,410.65 | 1,416.59 | 00:00:00 | | 2009-05-01 | 0 | 1,416.59 | 1,440.16 | 1,398.45 | 1,440.03 | 00:00:00 | | 2009-05-04 | 0 | 1,440.03 | 1,453.52 | 1,430.41 | 1,451.48 | 00:00:00 | | 2009-05-05 | 0 | 1,451.48 | 1,453.09 | 1,419.58 | 1,432.81 | 00:00:00 | | 2009-05-06 | 0 | 1,432.81 | 1,471.01 | 1,432.81 | 1,468.38 | 00:00:00 | | 2009-05-07 | 0 | 1,468.38 | 1,499.76 | 1,457.44 | 1,468.14 | 00:00:00 | | 2009-05-08 | 0 | 1,468.14 | 1,522.75 | 1,468.14 | 1,522.75 | 00:00:00 | | 2009-05-11 | 0 | 1,522.75 | 1,522.75 | 1,485.50 | 1,489.90 | 00:00:00 | | 2009-05-12 | 0 | 1,489.90 | 1,515.54 | 1,489.90 | 1,511.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
