|
 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 2024-05-13 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-10-30 | 189,000 | 1,771.24 | 1,780.58 | 1,736.51 | 1,752.23 | 00:00:00 | | 2009-11-02 | 186,400 | 1,752.23 | 1,753.72 | 1,720.99 | 1,739.75 | 00:00:00 | | 2009-11-03 | 192,300 | 1,739.74 | 1,756.26 | 1,718.68 | 1,754.54 | 00:00:00 | | 2009-11-04 | 191,600 | 1,754.53 | 1,781.40 | 1,754.53 | 1,764.19 | 00:00:00 | | 2009-11-05 | 134,700 | 1,764.19 | 1,793.06 | 1,764.19 | 1,787.31 | 00:00:00 | | 2009-11-06 | 130,400 | 1,787.32 | 1,795.69 | 1,779.59 | 1,788.75 | 00:00:00 | | 2009-11-09 | 173,300 | 1,788.75 | 1,829.38 | 1,788.75 | 1,823.88 | 00:00:00 | | 2009-11-10 | 149,600 | 1,823.88 | 1,824.35 | 1,810.12 | 1,822.59 | 00:00:00 | | 2009-11-11 | 139,800 | 1,822.59 | 1,838.81 | 1,817.78 | 1,822.26 | 00:00:00 | | 2009-11-12 | 168,700 | 1,822.26 | 1,828.06 | 1,805.54 | 1,808.87 | 00:00:00 | | 2009-11-13 | 129,300 | 1,808.87 | 1,821.35 | 1,803.31 | 1,820.84 | 00:00:00 | | 2009-11-16 | 197,900 | 1,820.84 | 1,839.36 | 1,819.59 | 1,835.55 | 00:00:00 | | 2009-11-17 | 173,500 | 1,835.54 | 1,835.54 | 1,819.27 | 1,835.32 | 00:00:00 | | 2009-11-18 | 135,900 | 1,835.32 | 1,835.73 | 1,817.78 | 1,825.65 | 00:00:00 | | 2009-11-19 | 129,900 | 1,825.65 | 1,825.65 | 1,782.94 | 1,805.36 | 00:00:00 | | 2009-11-20 | 151,300 | 1,805.36 | 1,805.36 | 1,770.76 | 1,782.07 | 00:00:00 | | 2009-11-23 | 135,500 | 1,782.07 | 1,813.96 | 1,782.07 | 1,803.56 | 00:00:00 | | 2009-11-24 | 110,400 | 1,803.56 | 1,803.56 | 1,783.71 | 1,799.87 | 00:00:00 | | 2009-11-25 | 132,200 | 1,799.87 | 1,818.61 | 1,797.69 | 1,817.25 | 00:00:00 | | 2009-11-27 | 128,500 | 1,817.25 | 1,817.25 | 1,744.72 | 1,760.78 | 00:00:00 | | 2009-11-30 | 258,600 | 1,753.01 | 1,763.60 | 1,749.11 | 1,762.46 | 00:00:00 | | 2009-12-01 | 212,500 | 1,762.46 | 1,807.71 | 1,762.46 | 1,806.10 | 00:00:00 | | 2009-12-02 | 187,800 | 1,806.10 | 1,814.87 | 1,801.20 | 1,806.68 | 00:00:00 | | 2009-12-03 | 171,900 | 1,806.68 | 1,807.18 | 1,787.15 | 1,787.38 | 00:00:00 | | 2009-12-04 | 153,100 | 1,787.38 | 1,814.42 | 1,785.07 | 1,792.48 | 00:00:00 | | 2009-12-07 | 140,500 | 1,792.48 | 1,796.31 | 1,782.82 | 1,788.31 | 00:00:00 | | 2009-12-08 | 181,100 | 1,788.31 | 1,788.31 | 1,753.77 | 1,759.32 | 00:00:00 | | 2009-12-09 | 130,600 | 1,759.32 | 1,770.97 | 1,755.52 | 1,767.88 | 00:00:00 | | 2009-12-10 | 108,900 | 1,767.88 | 1,787.99 | 1,767.88 | 1,778.76 | 00:00:00 | | 2009-12-11 | 112,700 | 1,778.75 | 1,787.88 | 1,774.55 | 1,779.13 | 00:00:00 | | 2009-12-14 | 146,600 | 1,779.14 | 1,791.60 | 1,779.14 | 1,791.60 | 00:00:00 | | 2009-12-15 | 181,400 | 1,791.60 | 1,791.77 | 1,775.35 | 1,776.79 | 00:00:00 | | 2009-12-16 | 138,200 | 1,776.79 | 1,793.09 | 1,776.79 | 1,787.19 | 00:00:00 | | 2009-12-17 | 170,600 | 1,787.19 | 1,787.19 | 1,756.96 | 1,762.11 | 00:00:00 | | 2009-12-18 | 507,100 | 1,762.11 | 1,776.47 | 1,760.79 | 1,767.04 | 00:00:00 | | 2009-12-21 | 150,900 | 1,767.04 | 1,786.71 | 1,767.04 | 1,781.67 | 00:00:00 | | 2009-12-22 | 123,900 | 1,781.67 | 1,790.64 | 1,781.50 | 1,789.33 | 00:00:00 | | 2009-12-23 | 119,200 | 1,789.33 | 1,819.70 | 1,789.33 | 1,816.22 | 00:00:00 | | 2009-12-24 | 61,300 | 1,816.22 | 1,827.12 | 1,816.22 | 1,824.38 | 00:00:00 | | 2009-12-28 | 121,300 | 1,824.38 | 1,833.32 | 1,820.21 | 1,824.35 | 00:00:00 | | 2009-12-29 | 222,600 | 1,824.35 | 1,831.65 | 1,674.09 | 1,821.90 | 00:00:00 | | 2009-12-30 | 201,900 | 1,821.91 | 1,823.92 | 1,801.61 | 1,823.88 | 00:00:00 | | 2009-12-31 | 134,500 | 1,823.88 | 1,831.82 | 1,822.23 | 1,824.94 | 00:00:00 | | 2010-01-04 | 180,500 | 1,824.95 | 1,856.69 | 1,824.95 | 1,853.66 | 00:00:00 | | 2010-01-05 | 165,000 | 1,853.66 | 1,860.05 | 1,847.22 | 1,859.92 | 00:00:00 | | 2010-01-06 | 204,500 | 1,859.92 | 1,874.27 | 1,857.86 | 1,866.90 | 00:00:00 | | 2010-01-07 | 171,900 | 1,866.92 | 1,871.24 | 1,860.29 | 1,868.02 | 00:00:00 | | 2010-01-08 | 164,400 | 1,868.02 | 1,872.50 | 1,859.44 | 1,872.50 | 00:00:00 | | 2010-01-11 | 191,400 | 1,872.50 | 1,884.21 | 1,872.50 | 1,883.02 | 00:00:00 | | 2010-01-12 | 187,800 | 1,883.02 | 1,883.02 | 1,867.56 | 1,874.34 | 00:00:00 | | 2010-01-13 | 163,200 | 1,874.34 | 1,886.41 | 1,870.43 | 1,885.57 | 00:00:00 | | 2010-01-14 | 141,400 | 1,885.57 | 1,890.63 | 1,881.60 | 1,887.93 | 00:00:00 | | 2010-01-15 | 191,700 | 1,887.93 | 1,895.92 | 1,879.02 | 1,887.57 | 00:00:00 | | 2010-01-19 | 163,700 | 1,887.57 | 1,908.81 | 1,887.57 | 1,907.95 | 00:00:00 | | 2010-01-20 | 150,300 | 1,907.95 | 1,907.95 | 1,873.25 | 1,881.82 | 00:00:00 | | 2010-01-21 | 167,000 | 1,881.82 | 1,883.12 | 1,842.47 | 1,847.38 | 00:00:00 | | 2010-01-22 | 187,300 | 1,847.38 | 1,847.38 | 1,819.36 | 1,820.31 | 00:00:00 | | 2010-01-25 | 126,100 | 1,820.31 | 1,827.19 | 1,818.72 | 1,822.21 | 00:00:00 | | 2010-01-26 | 134,900 | 1,822.21 | 1,828.47 | 1,803.40 | 1,814.93 | 00:00:00 | | 2010-01-27 | 133,800 | 1,814.93 | 1,827.12 | 1,811.61 | 1,820.75 | 00:00:00 | | 2010-01-28 | 129,500 | 1,820.76 | 1,827.52 | 1,793.94 | 1,800.96 | 00:00:00 | | 2010-01-29 | 171,100 | 1,800.96 | 1,820.63 | 1,788.18 | 1,796.33 | 00:00:00 | | 2010-02-01 | 150,000 | 1,796.33 | 1,813.42 | 1,790.07 | 1,813.39 | 00:00:00 | | 2010-02-02 | 163,400 | 1,813.39 | 1,837.01 | 1,808.57 | 1,836.92 | 00:00:00 | | 2010-02-03 | 136,600 | 1,836.92 | 1,836.92 | 1,548.96 | 1,820.32 | 00:00:00 | | 2010-02-04 | 157,500 | 1,820.32 | 1,820.32 | 1,770.47 | 1,771.92 | 00:00:00 | | 2010-02-05 | 163,900 | 1,771.92 | 1,771.92 | 1,741.50 | 1,769.58 | 00:00:00 | | 2010-02-08 | 108,100 | 1,769.58 | 1,789.79 | 1,765.29 | 1,766.14 | 00:00:00 | | 2010-02-09 | 142,200 | 1,766.14 | 1,796.83 | 1,765.27 | 1,793.37 | 00:00:00 | | 2010-02-10 | 144,600 | 1,793.37 | 1,794.10 | 1,770.93 | 1,786.23 | 00:00:00 | | 2010-02-11 | 131,000 | 1,786.24 | 1,835.31 | 1,786.24 | 1,833.91 | 00:00:00 | | 2010-02-12 | 167,700 | 1,833.91 | 1,842.24 | 1,823.77 | 1,840.94 | 00:00:00 | | 2010-02-16 | 159,800 | 1,840.94 | 1,859.86 | 1,838.09 | 1,857.24 | 00:00:00 | | 2010-02-17 | 161,200 | 1,857.24 | 1,868.22 | 1,855.06 | 1,864.86 | 00:00:00 | | 2010-02-18 | 143,200 | 1,864.86 | 1,871.02 | 1,860.61 | 1,869.38 | 00:00:00 | | 2010-02-19 | 135,200 | 1,869.38 | 1,880.39 | 1,863.30 | 1,880.21 | 00:00:00 | | 2010-02-22 | 136,800 | 1,880.21 | 1,884.22 | 1,862.43 | 1,863.38 | 00:00:00 | | 2010-02-23 | 138,800 | 1,863.37 | 1,863.62 | 1,842.60 | 1,849.40 | 00:00:00 | | 2010-02-24 | 115,400 | 1,849.40 | 1,861.63 | 1,847.93 | 1,852.93 | 00:00:00 | | 2010-02-25 | 129,000 | 1,852.93 | 1,852.93 | 1,807.49 | 1,834.21 | 00:00:00 | | 2010-02-26 | 140,700 | 1,834.21 | 1,849.84 | 1,833.13 | 1,845.71 | 00:00:00 | | 2010-03-01 | 180,100 | 1,845.71 | 1,868.93 | 1,845.71 | 1,868.93 | 00:00:00 | | 2010-03-02 | 184,100 | 1,868.93 | 1,886.21 | 1,868.93 | 1,884.91 | 00:00:00 | | 2010-03-03 | 188,000 | 1,884.91 | 1,903.52 | 1,884.91 | 1,898.37 | 00:00:00 | | 2010-03-04 | 159,700 | 1,898.37 | 1,908.08 | 1,886.35 | 1,902.72 | 00:00:00 | | 2010-03-05 | 224,800 | 1,902.72 | 1,919.00 | 1,899.88 | 1,919.00 | 00:00:00 | | 2010-03-08 | 163,300 | 1,919.00 | 1,925.54 | 1,907.24 | 1,916.90 | 00:00:00 | | 2010-03-09 | 177,200 | 1,916.90 | 1,916.90 | 1,896.26 | 1,902.68 | 00:00:00 | | 2010-03-10 | 185,500 | 1,902.68 | 1,902.75 | 1,871.88 | 1,881.91 | 00:00:00 | | 2010-03-11 | 187,800 | 1,881.91 | 1,889.92 | 1,874.13 | 1,889.91 | 00:00:00 | | 2010-03-12 | 192,500 | 1,889.92 | 1,898.54 | 1,889.92 | 1,896.66 | 00:00:00 | | 2010-03-15 | 138,800 | 1,896.66 | 1,896.66 | 1,870.45 | 1,881.87 | 00:00:00 | | 2010-03-16 | 157,300 | 1,881.87 | 1,900.94 | 1,881.87 | 1,900.08 | 00:00:00 | | 2010-03-17 | 149,700 | 1,900.13 | 1,916.29 | 1,900.13 | 1,907.11 | 00:00:00 | | 2010-03-18 | 126,100 | 1,907.11 | 1,914.45 | 1,902.15 | 1,907.52 | 00:00:00 | | 2010-03-19 | 240,100 | 1,907.52 | 1,907.52 | 1,869.79 | 1,876.13 | 00:00:00 | | 2010-03-22 | 136,700 | 1,876.13 | 2,635.20 | 1,866.20 | 1,889.38 | 00:00:00 | | 2010-03-23 | 154,500 | 1,889.38 | 1,896.10 | 1,879.64 | 1,896.10 | 00:00:00 | | 2010-03-24 | 162,400 | 1,897.03 | 1,897.03 | 1,867.90 | 1,875.44 | 00:00:00 | | 2010-03-25 | 179,900 | 1,875.76 | 1,889.21 | 1,867.06 | 1,867.07 | 00:00:00 | | 2010-03-26 | 135,400 | 1,867.07 | 1,881.54 | 1,867.07 | 1,876.14 | 00:00:00 | | 2010-03-29 | 138,000 | 1,876.14 | 1,896.85 | 1,876.14 | 1,891.91 | 00:00:00 | | 2010-03-30 | 165,900 | 1,891.91 | 1,907.57 | 1,891.91 | 1,901.78 | 00:00:00 | | 2010-03-31 | 164,400 | 1,901.78 | 1,910.31 | 1,901.78 | 1,906.98 | 00:00:00 | | 2010-04-01 | 148,000 | 1,906.98 | 1,947.02 | 1,906.98 | 1,944.69 | 00:00:00 | | 2010-04-05 | 202,500 | 1,944.69 | 1,971.20 | 1,944.69 | 1,969.62 | 00:00:00 | | 2010-04-06 | 192,800 | 1,969.57 | 1,969.57 | 1,954.21 | 1,960.87 | 00:00:00 | | 2010-04-07 | 224,100 | 1,960.87 | 1,965.26 | 1,950.64 | 1,956.42 | 00:00:00 | | 2010-04-08 | 170,200 | 1,956.42 | 1,956.42 | 1,930.27 | 1,951.43 | 00:00:00 | | 2010-04-09 | 204,700 | 1,951.43 | 1,967.93 | 1,951.43 | 1,966.64 | 00:00:00 | | 2010-04-12 | 251,300 | 1,966.64 | 1,984.72 | 1,966.64 | 1,980.05 | 00:00:00 | | 2010-04-13 | 205,900 | 1,980.05 | 1,980.12 | 1,957.14 | 1,974.01 | 00:00:00 | | 2010-04-14 | 216,500 | 1,974.01 | 1,981.99 | 1,974.01 | 1,981.84 | 00:00:00 | | 2010-04-15 | 180,500 | 1,981.84 | 1,981.84 | 1,961.54 | 1,964.29 | 00:00:00 | | 2010-04-16 | 221,900 | 1,964.29 | 1,964.29 | 1,925.35 | 1,935.76 | 00:00:00 | | 2010-04-19 | 175,400 | 1,935.76 | 1,937.19 | 1,916.20 | 1,936.96 | 00:00:00 | | 2010-04-20 | 155,800 | 1,936.96 | 1,965.81 | 1,936.96 | 1,964.53 | 00:00:00 | | 2010-04-21 | 170,800 | 1,964.53 | 1,966.50 | 1,946.87 | 1,951.46 | 00:00:00 | | 2010-04-22 | 151,000 | 1,951.46 | 1,963.81 | 1,932.63 | 1,963.57 | 00:00:00 | | 2010-04-23 | 179,500 | 1,963.57 | 1,984.04 | 1,957.12 | 1,982.28 | 00:00:00 | | 2010-04-26 | 151,600 | 1,982.11 | 1,994.20 | 1,982.11 | 1,987.68 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
