|
 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 | | 2010-04-26 | 151,600 | 1,982.11 | 1,994.20 | 1,982.11 | 1,987.68 | 00:00:00 | | 2010-04-27 | 169,200 | 1,987.68 | 1,987.68 | 1,941.08 | 1,943.10 | 00:00:00 | | 2010-04-28 | 155,200 | 1,943.10 | 1,943.10 | 1,928.67 | 1,939.59 | 00:00:00 | | 2010-04-29 | 172,500 | 1,939.59 | 1,956.20 | 1,939.59 | 1,956.03 | 00:00:00 | | 2010-04-30 | 198,300 | 1,956.02 | 1,956.02 | 1,921.81 | 1,927.65 | 00:00:00 | | 2010-05-03 | 171,500 | 1,927.65 | 1,939.57 | 1,927.33 | 1,927.91 | 00:00:00 | | 2010-05-04 | 180,800 | 1,927.91 | 1,927.91 | 1,890.91 | 1,895.45 | 00:00:00 | | 2010-05-05 | 176,900 | 1,895.45 | 1,895.45 | 1,859.66 | 1,864.97 | 00:00:00 | | 2010-05-06 | 271,000 | 1,864.97 | 1,864.97 | 1,736.03 | 1,811.80 | 00:00:00 | | 2010-05-07 | 200,000 | 1,811.80 | 1,817.29 | 1,769.22 | 1,792.36 | 00:00:00 | | 2010-05-10 | 172,500 | 1,792.75 | 1,869.19 | 1,792.75 | 1,866.22 | 00:00:00 | | 2010-05-11 | 202,400 | 1,866.22 | 1,890.49 | 1,847.84 | 1,881.25 | 00:00:00 | | 2010-05-12 | 208,400 | 1,881.25 | 1,904.62 | 1,881.25 | 1,901.18 | 00:00:00 | | 2010-05-13 | 166,700 | 1,901.28 | 1,901.28 | 1,876.45 | 1,884.91 | 00:00:00 | | 2010-05-14 | 151,300 | 1,884.92 | 1,884.92 | 1,832.36 | 1,848.70 | 00:00:00 | | 2010-05-17 | 147,500 | 1,848.70 | 1,850.79 | 1,802.83 | 1,832.22 | 00:00:00 | | 2010-05-18 | 153,000 | 1,832.22 | 1,842.99 | 1,793.53 | 1,804.45 | 00:00:00 | | 2010-05-19 | 196,100 | 1,804.45 | 1,804.45 | 1,760.41 | 1,787.81 | 00:00:00 | | 2010-05-20 | 198,400 | 1,787.81 | 1,787.81 | 1,717.71 | 1,721.84 | 00:00:00 | | 2010-05-21 | 201,600 | 1,721.84 | 1,747.80 | 1,693.95 | 1,743.94 | 00:00:00 | | 2010-05-24 | 124,400 | 1,743.94 | 1,755.47 | 1,732.57 | 1,732.99 | 00:00:00 | | 2010-05-25 | 155,800 | 1,732.99 | 1,732.99 | 1,689.19 | 1,724.31 | 00:00:00 | | 2010-05-26 | 218,300 | 1,724.32 | 1,767.42 | 1,724.32 | 1,731.50 | 00:00:00 | | 2010-05-27 | 134,100 | 1,731.50 | 1,798.86 | 1,731.50 | 1,797.95 | 00:00:00 | | 2010-05-28 | 122,900 | 1,797.95 | 1,803.87 | 1,772.65 | 1,780.19 | 00:00:00 | | 2010-06-01 | 128,100 | 1,780.21 | 1,819.03 | 1,780.21 | 1,790.65 | 00:00:00 | | 2010-06-02 | 112,200 | 1,790.65 | 1,831.58 | 1,790.65 | 1,831.52 | 00:00:00 | | 2010-06-03 | 107,900 | 1,831.52 | 1,843.34 | 1,815.74 | 1,830.90 | 00:00:00 | | 2010-06-04 | 126,500 | 1,830.91 | 1,830.91 | 1,785.15 | 1,789.51 | 00:00:00 | | 2010-06-07 | 139,600 | 1,788.73 | 1,805.75 | 1,780.46 | 1,783.02 | 00:00:00 | | 2010-06-08 | 118,800 | 1,783.02 | 1,805.84 | 1,777.93 | 1,805.39 | 00:00:00 | | 2010-06-09 | 107,900 | 1,805.39 | 1,826.24 | 1,794.06 | 1,800.34 | 00:00:00 | | 2010-06-10 | 110,200 | 1,800.34 | 1,844.83 | 1,800.34 | 1,844.17 | 00:00:00 | | 2010-06-11 | 126,100 | 1,844.17 | 1,844.17 | 1,824.57 | 1,842.79 | 00:00:00 | | 2010-06-14 | 125,500 | 1,842.79 | 1,873.84 | 1,842.79 | 1,849.98 | 00:00:00 | | 2010-06-15 | 126,000 | 1,849.98 | 1,883.75 | 1,849.98 | 1,881.81 | 00:00:00 | | 2010-06-16 | 112,200 | 1,881.81 | 1,888.52 | 1,871.79 | 1,886.92 | 00:00:00 | | 2010-06-17 | 112,200 | 1,886.92 | 1,894.58 | 1,875.49 | 1,894.47 | 00:00:00 | | 2010-06-18 | 298,100 | 1,894.47 | 1,894.47 | 1,879.36 | 1,883.70 | 00:00:00 | | 2010-06-21 | 128,300 | 1,883.70 | 1,905.57 | 1,867.13 | 1,875.10 | 00:00:00 | | 2010-06-22 | 125,300 | 1,875.10 | 1,888.07 | 1,857.94 | 1,858.72 | 00:00:00 | | 2010-06-23 | 117,200 | 1,858.72 | 1,869.64 | 1,850.58 | 1,860.27 | 00:00:00 | | 2010-06-24 | 122,600 | 1,860.25 | 1,860.25 | 1,836.16 | 1,840.04 | 00:00:00 | | 2010-06-25 | 2,023,500 | 1,840.04 | 1,867.92 | 1,840.04 | 1,862.12 | 00:00:00 | | 2010-06-28 | 151,300 | 1,862.12 | 1,871.98 | 1,855.45 | 1,858.60 | 00:00:00 | | 2010-06-29 | 164,400 | 1,858.60 | 1,858.60 | 1,797.70 | 1,805.16 | 00:00:00 | | 2010-06-30 | 137,600 | 1,805.16 | 1,817.43 | 1,794.06 | 1,795.63 | 00:00:00 | | 2010-07-01 | 143,500 | 1,795.63 | 1,804.19 | 1,770.05 | 1,795.18 | 00:00:00 | | 2010-07-02 | 108,900 | 1,795.17 | 1,812.68 | 1,791.61 | 1,798.57 | 00:00:00 | | 2010-07-06 | 124,100 | 1,798.57 | 1,825.83 | 1,789.54 | 1,799.47 | 00:00:00 | | 2010-07-07 | 124,800 | 1,799.47 | 1,827.22 | 1,798.17 | 1,826.83 | 00:00:00 | | 2010-07-08 | 113,300 | 1,826.84 | 1,840.97 | 1,826.84 | 1,838.86 | 00:00:00 | | 2010-07-09 | 91,300 | 1,838.86 | 1,849.01 | 1,837.67 | 1,848.36 | 00:00:00 | | 2010-07-12 | 95,600 | 1,848.38 | 1,850.82 | 1,837.74 | 1,846.87 | 00:00:00 | | 2010-07-13 | 130,700 | 1,846.87 | 1,892.75 | 1,846.87 | 1,887.00 | 00:00:00 | | 2010-07-14 | 110,100 | 1,887.00 | 1,890.41 | 1,875.00 | 1,883.08 | 00:00:00 | | 2010-07-15 | 114,500 | 1,883.08 | 1,903.14 | 1,872.96 | 1,902.70 | 00:00:00 | | 2010-07-16 | 141,800 | 1,902.70 | 1,902.70 | 1,856.09 | 1,858.72 | 00:00:00 | | 2010-07-19 | 125,600 | 1,858.72 | 1,860.20 | 1,836.94 | 1,852.23 | 00:00:00 | | 2010-07-20 | 175,200 | 1,852.23 | 1,870.62 | 1,833.74 | 1,870.39 | 00:00:00 | | 2010-07-21 | 208,100 | 1,870.39 | 1,874.53 | 1,838.29 | 1,846.17 | 00:00:00 | | 2010-07-22 | 200,900 | 1,846.17 | 1,887.65 | 1,846.17 | 1,886.74 | 00:00:00 | | 2010-07-23 | 198,200 | 1,886.74 | 1,909.38 | 1,880.50 | 1,908.62 | 00:00:00 | | 2010-07-26 | 169,200 | 1,908.62 | 1,925.62 | 1,908.62 | 1,923.91 | 00:00:00 | | 2010-07-27 | 246,500 | 1,923.92 | 1,932.75 | 1,904.89 | 1,916.11 | 00:00:00 | | 2010-07-28 | 214,000 | 1,916.10 | 1,916.10 | 1,895.76 | 1,899.57 | 00:00:00 | | 2010-07-29 | 217,000 | 1,899.57 | 1,909.31 | 1,875.00 | 1,886.92 | 00:00:00 | | 2010-07-30 | 212,800 | 1,886.92 | 1,901.22 | 1,875.17 | 1,894.41 | 00:00:00 | | 2010-08-02 | 196,300 | 1,894.43 | 1,924.66 | 1,894.43 | 1,922.24 | 00:00:00 | | 2010-08-03 | 174,700 | 1,922.24 | 1,942.13 | 1,922.24 | 1,934.17 | 00:00:00 | | 2010-08-04 | 226,300 | 1,934.17 | 1,954.18 | 1,934.17 | 1,952.49 | 00:00:00 | | 2010-08-05 | 189,400 | 1,952.49 | 1,953.06 | 1,932.98 | 1,939.21 | 00:00:00 | | 2010-08-06 | 195,700 | 1,939.21 | 1,942.05 | 1,923.33 | 1,937.36 | 00:00:00 | | 2010-08-09 | 158,400 | 1,937.36 | 1,946.42 | 1,937.36 | 1,944.53 | 00:00:00 | | 2010-08-10 | 225,100 | 1,944.53 | 1,944.53 | 1,909.09 | 1,929.96 | 00:00:00 | | 2010-08-11 | 230,000 | 1,929.96 | 1,929.96 | 1,881.10 | 1,882.98 | 00:00:00 | | 2010-08-12 | 206,400 | 1,882.99 | 1,892.55 | 1,875.98 | 1,890.95 | 00:00:00 | | 2010-08-13 | 204,100 | 1,890.95 | 1,906.05 | 1,890.95 | 1,896.92 | 00:00:00 | | 2010-08-16 | 181,200 | 1,896.92 | 1,913.83 | 1,893.43 | 1,910.87 | 00:00:00 | | 2010-08-17 | 196,100 | 1,910.88 | 1,930.86 | 1,910.88 | 1,927.76 | 00:00:00 | | 2010-08-18 | 204,400 | 1,927.76 | 1,927.76 | 1,904.35 | 1,914.05 | 00:00:00 | | 2010-08-19 | 228,600 | 1,914.05 | 1,914.05 | 1,871.50 | 1,875.94 | 00:00:00 | | 2010-08-20 | 217,600 | 1,875.94 | 1,875.94 | 1,850.59 | 1,864.60 | 00:00:00 | | 2010-08-23 | 181,600 | 1,864.60 | 1,878.33 | 1,858.62 | 1,858.69 | 00:00:00 | | 2010-08-24 | 259,300 | 1,858.72 | 1,863.56 | 1,839.53 | 1,846.79 | 00:00:00 | | 2010-08-25 | 243,300 | 1,846.82 | 1,858.74 | 1,830.65 | 1,855.84 | 00:00:00 | | 2010-08-26 | 221,100 | 1,855.84 | 1,881.74 | 1,855.84 | 1,861.81 | 00:00:00 | | 2010-08-27 | 277,500 | 1,861.82 | 1,894.94 | 1,856.16 | 1,893.74 | 00:00:00 | | 2010-08-30 | 204,300 | 1,893.74 | 1,900.90 | 1,879.50 | 1,880.13 | 00:00:00 | | 2010-08-31 | 288,300 | 1,880.13 | 1,886.85 | 1,867.96 | 1,877.30 | 00:00:00 | | 2010-09-01 | 238,200 | 1,877.29 | 1,928.13 | 1,877.29 | 1,922.41 | 00:00:00 | | 2010-09-02 | 186,700 | 1,922.41 | 1,933.63 | 1,915.44 | 1,933.53 | 00:00:00 | | 2010-09-03 | 195,800 | 1,933.53 | 1,949.66 | 1,932.61 | 1,949.37 | 00:00:00 | | 2010-09-07 | 213,400 | 1,949.37 | 1,949.37 | 1,930.64 | 1,933.01 | 00:00:00 | | 2010-09-08 | 243,800 | 1,933.01 | 1,958.95 | 1,933.01 | 1,948.90 | 00:00:00 | | 2010-09-09 | 220,400 | 1,948.90 | 1,961.04 | 1,943.66 | 1,949.17 | 00:00:00 | | 2010-09-10 | 203,900 | 1,949.17 | 1,968.58 | 1,949.17 | 1,966.64 | 00:00:00 | | 2010-09-13 | 245,500 | 1,966.64 | 1,982.32 | 1,966.64 | 1,977.37 | 00:00:00 | | 2010-09-14 | 264,300 | 1,977.37 | 1,990.95 | 1,973.95 | 1,979.18 | 00:00:00 | | 2010-09-15 | 232,100 | 1,979.18 | 1,992.78 | 1,969.78 | 1,990.38 | 00:00:00 | | 2010-09-16 | 223,500 | 1,990.37 | 1,992.64 | 1,981.92 | 1,987.14 | 00:00:00 | | 2010-09-17 | 449,200 | 1,987.14 | 1,999.24 | 1,981.55 | 1,988.96 | 00:00:00 | | 2010-09-20 | 260,100 | 1,988.96 | 2,009.06 | 1,988.96 | 2,007.36 | 00:00:00 | | 2010-09-21 | 277,200 | 2,007.36 | 2,012.13 | 1,990.82 | 2,004.75 | 00:00:00 | | 2010-09-22 | 249,300 | 2,004.74 | 2,018.70 | 1,993.33 | 1,997.78 | 00:00:00 | | 2010-09-23 | 260,400 | 1,997.78 | 2,008.58 | 1,984.93 | 1,995.64 | 00:00:00 | | 2010-09-24 | 240,800 | 1,995.64 | 2,031.93 | 1,995.64 | 2,030.09 | 00:00:00 | | 2010-09-27 | 233,700 | 2,029.93 | 2,029.93 | 2,018.11 | 2,018.11 | 00:00:00 | | 2010-09-28 | 296,700 | 2,018.11 | 2,027.53 | 1,992.77 | 2,025.18 | 00:00:00 | | 2010-09-29 | 275,400 | 2,025.18 | 2,028.40 | 2,016.63 | 2,021.37 | 00:00:00 | | 2010-09-30 | 322,100 | 2,021.38 | 2,040.93 | 2,011.83 | 2,021.88 | 00:00:00 | | 2010-10-01 | 280,000 | 2,021.88 | 2,107.44 | 2,021.88 | 2,035.06 | 00:00:00 | | 2010-10-04 | 271,100 | 2,035.06 | 2,035.06 | 2,011.21 | 2,020.29 | 00:00:00 | | 2010-10-05 | 297,000 | 2,020.29 | 2,061.16 | 2,020.29 | 2,059.44 | 00:00:00 | | 2010-10-06 | 280,200 | 2,059.44 | 2,068.39 | 2,054.97 | 2,058.11 | 00:00:00 | | 2010-10-07 | 287,200 | 2,058.07 | 2,067.91 | 2,036.53 | 2,046.32 | 00:00:00 | | 2010-10-08 | 257,500 | 2,046.32 | 2,072.84 | 2,046.32 | 2,071.14 | 00:00:00 | | 2010-10-11 | 256,100 | 2,071.15 | 2,110.20 | 2,071.15 | 2,080.52 | 00:00:00 | | 2010-10-12 | 277,900 | 2,080.52 | 2,087.48 | 2,068.32 | 2,087.14 | 00:00:00 | | 2010-10-13 | 328,800 | 2,087.14 | 2,115.45 | 2,087.14 | 2,110.56 | 00:00:00 | | 2010-10-14 | 299,300 | 2,110.56 | 2,117.14 | 2,098.16 | 2,105.24 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
