|
 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 | | 2009-05-12 | 0 | 1,489.90 | 1,515.54 | 1,489.90 | 1,511.71 | 00:00:00 | | 2009-05-13 | 0 | 1,511.71 | 1,511.71 | 1,469.69 | 1,473.65 | 00:00:00 | | 2009-05-14 | 0 | 1,473.65 | 1,488.20 | 1,458.77 | 1,483.86 | 00:00:00 | | 2009-05-15 | 0 | 1,483.86 | 1,489.17 | 1,464.45 | 1,473.29 | 00:00:00 | | 2009-05-18 | 0 | 1,473.29 | 1,510.55 | 1,473.29 | 1,510.50 | 00:00:00 | | 2009-05-19 | 0 | 1,510.50 | 1,517.85 | 1,499.77 | 1,503.93 | 00:00:00 | | 2009-05-20 | 0 | 1,503.93 | 1,543.82 | 1,503.83 | 1,533.30 | 00:00:00 | | 2009-05-21 | 0 | 1,533.30 | 1,533.30 | 1,511.82 | 1,522.68 | 00:00:00 | | 2009-05-22 | 0 | 1,522.68 | 1,541.02 | 1,522.68 | 1,535.11 | 00:00:00 | | 2009-05-26 | 0 | 1,535.11 | 1,582.68 | 1,535.11 | 1,580.73 | 00:00:00 | | 2009-05-27 | 0 | 1,580.73 | 1,586.95 | 1,558.85 | 1,562.66 | 00:00:00 | | 2009-05-28 | 0 | 1,562.66 | 1,594.42 | 1,561.90 | 1,590.02 | 00:00:00 | | 2009-05-29 | 0 | 1,590.02 | 1,618.19 | 1,590.02 | 1,611.28 | 00:00:00 | | 2009-06-01 | 0 | 1,611.28 | 1,654.46 | 1,611.28 | 1,645.21 | 00:00:00 | | 2009-06-02 | 0 | 1,645.21 | 1,666.72 | 1,637.46 | 1,661.65 | 00:00:00 | | 2009-06-03 | 0 | 1,661.65 | 1,661.66 | 1,604.60 | 1,615.95 | 00:00:00 | | 2009-06-04 | 0 | 1,615.95 | 1,631.37 | 1,607.99 | 1,627.00 | 00:00:00 | | 2009-06-05 | 246,600 | 1,627.00 | 1,627.00 | 1,598.72 | 1,609.72 | 00:00:00 | | 2009-06-08 | 198,600 | 1,609.14 | 1,613.90 | 1,451.26 | 1,611.25 | 00:00:00 | | 2009-06-09 | 192,800 | 1,611.25 | 1,624.68 | 1,604.40 | 1,612.78 | 00:00:00 | | 2009-06-10 | 200,000 | 1,612.78 | 1,634.52 | 1,602.29 | 1,614.37 | 00:00:00 | | 2009-06-11 | 214,600 | 1,614.37 | 1,652.18 | 1,614.02 | 1,643.34 | 00:00:00 | | 2009-06-12 | 144,600 | 1,643.34 | 1,643.34 | 1,620.92 | 1,623.00 | 00:00:00 | | 2009-06-15 | 173,900 | 1,623.00 | 1,623.00 | 1,573.91 | 1,585.00 | 00:00:00 | | 2009-06-16 | 162,600 | 1,585.00 | 1,600.32 | 1,571.27 | 1,572.49 | 00:00:00 | | 2009-06-17 | 142,800 | 1,572.49 | 1,582.93 | 1,554.00 | 1,575.85 | 00:00:00 | | 2009-06-18 | 154,000 | 1,575.85 | 1,585.85 | 1,570.11 | 1,570.70 | 00:00:00 | | 2009-06-19 | 340,200 | 1,570.70 | 1,598.31 | 1,570.70 | 1,581.83 | 00:00:00 | | 2009-06-22 | 159,500 | 1,581.83 | 1,586.45 | 1,543.21 | 1,548.33 | 00:00:00 | | 2009-06-23 | 156,100 | 1,548.33 | 1,559.08 | 1,537.90 | 1,554.10 | 00:00:00 | | 2009-06-24 | 125,300 | 1,504.76 | 1,580.62 | 1,504.76 | 1,556.19 | 00:00:00 | | 2009-06-25 | 146,800 | 1,556.20 | 1,589.40 | 1,552.97 | 1,589.26 | 00:00:00 | | 2009-06-26 | 1,327,700 | 1,589.26 | 1,594.62 | 1,581.51 | 1,591.18 | 00:00:00 | | 2009-06-29 | 201,100 | 1,591.18 | 1,602.19 | 1,590.23 | 1,593.28 | 00:00:00 | | 2009-06-30 | 138,200 | 1,593.28 | 1,597.54 | 1,569.40 | 1,582.02 | 00:00:00 | | 2009-07-01 | 111,400 | 1,582.02 | 1,604.47 | 1,582.02 | 1,593.37 | 00:00:00 | | 2009-07-02 | 96,100 | 1,593.37 | 1,593.37 | 1,563.51 | 1,567.05 | 00:00:00 | | 2009-07-06 | 123,800 | 1,567.05 | 1,569.83 | 1,552.62 | 1,568.33 | 00:00:00 | | 2009-07-07 | 108,100 | 1,568.33 | 1,568.46 | 1,524.45 | 1,529.40 | 00:00:00 | | 2009-07-08 | 143,500 | 1,529.40 | 1,530.00 | 1,497.10 | 1,507.43 | 00:00:00 | | 2009-07-09 | 100,200 | 1,507.43 | 1,537.08 | 1,507.43 | 1,531.06 | 00:00:00 | | 2009-07-10 | 76,600 | 1,531.06 | 1,531.06 | 1,506.82 | 1,518.35 | 00:00:00 | | 2009-07-13 | 99,100 | 1,518.35 | 1,541.47 | 1,508.15 | 1,541.44 | 00:00:00 | | 2009-07-14 | 102,200 | 1,541.44 | 1,557.81 | 1,541.44 | 1,555.87 | 00:00:00 | | 2009-07-15 | 149,400 | 1,555.87 | 1,607.00 | 1,555.87 | 1,607.00 | 00:00:00 | | 2009-07-16 | 101,500 | 1,607.00 | 1,620.64 | 1,605.67 | 1,615.74 | 00:00:00 | | 2009-07-17 | 99,000 | 1,615.74 | 1,626.47 | 1,612.93 | 1,624.55 | 00:00:00 | | 2009-07-20 | 117,400 | 1,624.55 | 1,639.62 | 1,622.48 | 1,636.94 | 00:00:00 | | 2009-07-21 | 132,300 | 1,636.94 | 1,658.58 | 1,623.51 | 1,635.45 | 00:00:00 | | 2009-07-22 | 147,700 | 1,635.45 | 1,652.47 | 1,630.38 | 1,642.98 | 00:00:00 | | 2009-07-23 | 128,200 | 1,642.98 | 1,668.85 | 1,639.90 | 1,665.73 | 00:00:00 | | 2009-07-24 | 106,400 | 1,665.73 | 1,676.40 | 1,657.14 | 1,673.19 | 00:00:00 | | 2009-07-27 | 125,200 | 1,673.19 | 1,682.46 | 1,671.22 | 1,680.44 | 00:00:00 | | 2009-07-28 | 133,100 | 1,676.39 | 1,676.39 | 1,651.83 | 1,673.16 | 00:00:00 | | 2009-07-29 | 176,900 | 1,673.16 | 1,675.88 | 1,657.59 | 1,671.94 | 00:00:00 | | 2009-07-30 | 234,300 | 1,671.94 | 1,697.39 | 1,671.94 | 1,676.62 | 00:00:00 | | 2009-07-31 | 226,300 | 1,676.62 | 1,714.08 | 1,676.62 | 1,709.34 | 00:00:00 | | 2009-08-03 | 174,700 | 1,709.37 | 1,729.64 | 1,709.37 | 1,722.81 | 00:00:00 | | 2009-08-04 | 165,400 | 1,722.81 | 1,734.82 | 1,716.51 | 1,724.83 | 00:00:00 | | 2009-08-05 | 197,000 | 1,724.83 | 1,726.71 | 1,704.83 | 1,718.96 | 00:00:00 | | 2009-08-06 | 167,000 | 1,718.96 | 1,719.57 | 1,688.09 | 1,696.04 | 00:00:00 | | 2009-08-07 | 164,500 | 1,696.04 | 1,712.10 | 1,694.42 | 1,698.46 | 00:00:00 | | 2009-08-10 | 206,500 | 1,698.46 | 1,698.46 | 1,659.30 | 1,685.51 | 00:00:00 | | 2009-08-11 | 190,200 | 1,685.51 | 1,687.83 | 1,671.38 | 1,680.24 | 00:00:00 | | 2009-08-12 | 191,400 | 1,680.24 | 1,696.06 | 1,669.96 | 1,692.91 | 00:00:00 | | 2009-08-13 | 174,000 | 1,692.91 | 1,712.51 | 1,692.91 | 1,703.18 | 00:00:00 | | 2009-08-14 | 189,700 | 1,703.18 | 1,716.49 | 1,674.29 | 1,686.85 | 00:00:00 | | 2009-08-17 | 192,400 | 1,686.85 | 1,686.85 | 1,631.95 | 1,640.67 | 00:00:00 | | 2009-08-18 | 270,300 | 1,640.67 | 1,672.84 | 1,640.67 | 1,667.67 | 00:00:00 | | 2009-08-19 | 215,900 | 1,667.67 | 1,674.91 | 1,640.93 | 1,673.79 | 00:00:00 | | 2009-08-20 | 232,700 | 1,673.80 | 1,682.10 | 1,659.95 | 1,679.71 | 00:00:00 | | 2009-08-21 | 232,800 | 1,679.71 | 1,709.29 | 540.39 | 1,707.33 | 00:00:00 | | 2009-08-24 | 205,900 | 1,707.33 | 1,714.40 | 1,695.95 | 1,701.90 | 00:00:00 | | 2009-08-25 | 172,100 | 1,701.90 | 1,707.00 | 1,686.56 | 1,693.93 | 00:00:00 | | 2009-08-26 | 187,700 | 1,693.93 | 1,693.93 | 1,677.27 | 1,682.95 | 00:00:00 | | 2009-08-27 | 186,200 | 1,682.95 | 1,693.29 | 1,682.95 | 1,692.47 | 00:00:00 | | 2009-08-28 | 242,300 | 1,692.47 | 1,703.10 | 1,679.79 | 1,686.04 | 00:00:00 | | 2009-08-31 | 317,000 | 1,686.04 | 1,686.04 | 1,659.07 | 1,670.65 | 00:00:00 | | 2009-09-01 | 265,100 | 1,670.65 | 1,696.93 | 1,656.23 | 1,662.95 | 00:00:00 | | 2009-09-02 | 309,200 | 1,662.94 | 1,689.57 | 1,657.00 | 1,684.72 | 00:00:00 | | 2009-09-03 | 257,800 | 1,684.72 | 1,694.83 | 1,682.27 | 1,690.59 | 00:00:00 | | 2009-09-04 | 241,900 | 1,690.59 | 1,720.45 | 1,690.59 | 1,719.69 | 00:00:00 | | 2009-09-08 | 248,100 | 1,719.69 | 1,749.99 | 1,719.69 | 1,742.61 | 00:00:00 | | 2009-09-09 | 246,800 | 1,742.63 | 1,761.39 | 1,742.63 | 1,750.63 | 00:00:00 | | 2009-09-10 | 244,800 | 1,750.63 | 1,786.98 | 1,750.37 | 1,786.98 | 00:00:00 | | 2009-09-11 | 335,200 | 1,786.99 | 1,806.35 | 1,784.56 | 1,791.40 | 00:00:00 | | 2009-09-14 | 304,000 | 1,791.40 | 1,791.40 | 1,774.11 | 1,788.52 | 00:00:00 | | 2009-09-15 | 362,700 | 1,788.52 | 1,807.98 | 1,783.08 | 1,805.13 | 00:00:00 | | 2009-09-16 | 389,900 | 1,805.12 | 1,828.87 | 1,802.91 | 1,828.86 | 00:00:00 | | 2009-09-17 | 282,700 | 1,837.26 | 1,837.30 | 1,809.09 | 1,814.75 | 00:00:00 | | 2009-09-18 | 405,400 | 1,814.75 | 1,819.86 | 1,795.95 | 1,801.19 | 00:00:00 | | 2009-09-21 | 260,300 | 1,801.19 | 1,801.19 | 1,766.52 | 1,786.27 | 00:00:00 | | 2009-09-22 | 242,100 | 1,786.23 | 1,808.71 | 1,786.23 | 1,803.54 | 00:00:00 | | 2009-09-23 | 260,900 | 1,803.54 | 1,818.78 | 1,798.85 | 1,799.35 | 00:00:00 | | 2009-09-24 | 234,000 | 1,799.35 | 1,799.35 | 1,746.99 | 1,755.77 | 00:00:00 | | 2009-09-25 | 158,700 | 1,755.77 | 1,760.03 | 1,706.97 | 1,744.61 | 00:00:00 | | 2009-09-28 | 160,500 | 1,744.61 | 1,772.68 | 1,744.61 | 1,764.10 | 00:00:00 | | 2009-09-29 | 181,900 | 1,764.11 | 1,773.21 | 1,759.12 | 1,770.08 | 00:00:00 | | 2009-09-30 | 238,200 | 1,770.08 | 1,781.34 | 1,749.81 | 1,778.67 | 00:00:00 | | 2009-10-01 | 234,500 | 1,778.67 | 1,778.67 | 1,738.72 | 1,741.39 | 00:00:00 | | 2009-10-02 | 217,500 | 1,741.40 | 1,741.40 | 1,712.56 | 1,734.65 | 00:00:00 | | 2009-10-05 | 198,600 | 1,734.65 | 1,764.84 | 1,730.78 | 1,764.80 | 00:00:00 | | 2009-10-06 | 265,200 | 1,764.81 | 1,791.48 | 1,764.81 | 1,780.81 | 00:00:00 | | 2009-10-07 | 212,500 | 1,780.81 | 1,788.67 | 1,772.89 | 1,786.57 | 00:00:00 | | 2009-10-08 | 224,700 | 1,786.57 | 1,821.49 | 1,786.57 | 1,818.59 | 00:00:00 | | 2009-10-09 | 201,200 | 1,818.60 | 1,818.60 | 1,803.54 | 1,810.64 | 00:00:00 | | 2009-10-12 | 215,700 | 1,810.64 | 1,823.93 | 1,805.96 | 1,813.97 | 00:00:00 | | 2009-10-13 | 221,600 | 1,813.97 | 1,829.50 | 1,810.30 | 1,821.65 | 00:00:00 | | 2009-10-14 | 256,500 | 1,821.65 | 1,848.94 | 1,821.65 | 1,848.93 | 00:00:00 | | 2009-10-15 | 273,500 | 1,848.93 | 1,863.58 | 1,846.84 | 1,860.21 | 00:00:00 | | 2009-10-16 | 250,100 | 1,860.21 | 1,867.37 | 1,852.48 | 1,860.61 | 00:00:00 | | 2009-10-19 | 245,800 | 1,860.61 | 1,884.61 | 1,860.17 | 1,878.84 | 00:00:00 | | 2009-10-20 | 246,900 | 1,878.84 | 1,881.96 | 1,853.99 | 1,860.55 | 00:00:00 | | 2009-10-21 | 270,000 | 1,860.54 | 1,887.23 | 1,856.97 | 1,857.40 | 00:00:00 | | 2009-10-22 | 214,600 | 1,857.40 | 1,862.76 | 1,845.82 | 1,857.04 | 00:00:00 | | 2009-10-23 | 191,100 | 1,857.05 | 1,860.21 | 1,828.72 | 1,834.13 | 00:00:00 | | 2009-10-26 | 212,200 | 1,834.13 | 1,853.11 | 1,799.66 | 1,802.40 | 00:00:00 | | 2009-10-27 | 181,900 | 1,802.41 | 1,815.20 | 1,793.98 | 1,806.59 | 00:00:00 | | 2009-10-28 | 232,800 | 1,806.59 | 1,806.59 | 1,741.80 | 1,744.33 | 00:00:00 | | 2009-10-29 | 191,700 | 1,744.33 | 1,777.19 | 1,744.33 | 1,771.25 | 00:00:00 | | 2009-10-30 | 189,000 | 1,771.24 | 1,780.58 | 1,736.51 | 1,752.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
