TR4DER - AMEX - American Stock Exchange Composite Index [^XAX] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-04-06	364,700	2,443.50	2,453.68	2,429.93	2,433.82	00:00:00
2011-04-07	348,300	2,433.82	2,433.82	2,411.69	2,422.15	00:00:00
2011-04-08	348,600	2,422.14	2,452.38	2,422.14	2,447.88	00:00:00
2011-04-11	331,000	2,447.89	2,450.25	2,394.80	2,402.51	00:00:00
2011-04-12	331,900	2,402.51	2,402.51	2,360.13	2,374.10	00:00:00
2011-04-13	294,200	2,374.10	2,403.69	2,374.10	2,389.97	00:00:00
2011-04-14	268,500	2,389.97	2,403.77	2,381.97	2,401.99	00:00:00
2011-04-15	322,600	2,400.65	2,411.66	2,397.68	2,408.68	00:00:00
2011-04-18	311,900	2,408.68	2,408.68	2,348.27	2,374.86	00:00:00
2011-04-19	287,900	2,374.86	2,404.11	2,374.86	2,403.77	00:00:00
2011-04-20	325,700	2,403.77	2,444.90	2,403.77	2,438.49	00:00:00
2011-04-21	301,000	2,438.49	2,458.04	2,438.49	2,452.74	00:00:00
2011-04-25	275,300	2,452.74	2,462.19	2,435.29	2,446.63	00:00:00
2011-04-26	311,200	2,446.62	2,460.17	2,444.06	2,450.69	00:00:00
2011-04-27	308,400	2,450.69	2,483.14	2,440.79	2,481.24	00:00:00
2011-04-28	323,300	2,481.24	2,481.24	2,458.82	2,474.70	00:00:00
2011-04-29	289,300	2,474.70	2,486.61	2,467.53	2,483.05	00:00:00
2011-05-02	295,300	2,483.05	2,490.51	2,450.05	2,454.96	00:00:00
2011-05-03	287,700	2,454.96	2,454.96	2,409.41	2,422.25	00:00:00
2011-05-04	312,400	2,422.25	2,422.25	2,387.05	2,403.24	00:00:00
2011-05-05	342,000	2,403.24	2,403.24	2,355.40	2,363.18	00:00:00
2011-05-06	300,300	2,363.18	2,404.58	2,352.82	2,368.81	00:00:00
2011-05-09	222,800	2,368.81	2,393.09	2,366.74	2,390.50	00:00:00
2011-05-10	266,600	2,390.49	2,415.29	2,390.49	2,412.56	00:00:00
2011-05-11	297,700	2,412.56	2,414.38	2,366.49	2,375.41	00:00:00
2011-05-12	301,700	2,375.41	2,378.57	2,338.65	2,370.64	00:00:00
2011-05-13	240,400	2,370.60	2,373.80	2,335.35	2,350.28	00:00:00
2011-05-16	273,700	2,350.28	2,356.37	2,322.84	2,328.48	00:00:00
2011-05-17	303,500	2,328.48	2,329.93	2,304.97	2,325.80	00:00:00
2011-05-18	275,300	2,325.80	2,362.98	2,325.80	2,357.62	00:00:00
2011-05-19	252,600	2,357.62	2,380.87	2,357.62	2,375.83	00:00:00
2011-05-20	277,200	2,375.83	2,394.70	2,355.19	2,384.92	00:00:00
2011-05-23	236,100	2,384.92	2,384.92	2,334.19	2,345.78	00:00:00
2011-05-24	270,200	2,345.88	2,370.75	2,345.88	2,364.23	00:00:00
2011-05-25	242,300	2,364.23	2,379.23	2,350.32	2,374.45	00:00:00
2011-05-26	242,200	2,374.45	2,411.20	2,372.77	2,407.39	00:00:00
2011-05-27	271,000	2,407.39	2,427.66	2,407.39	2,419.04	00:00:00
2011-05-31	501,700	2,419.03	2,443.56	2,417.31	2,437.16	00:00:00
2011-06-01	288,500	2,437.16	2,438.84	2,391.20	2,393.55	00:00:00
2011-06-02	225,900	2,393.55	2,401.09	2,365.00	2,377.07	00:00:00
2011-06-03	224,600	2,377.07	2,387.14	2,351.56	2,380.14	00:00:00
2011-06-06	237,200	2,380.14	2,389.17	2,351.87	2,352.73	00:00:00
2011-06-07	218,600	2,352.73	2,376.89	2,352.73	2,355.64	00:00:00
2011-06-08	233,700	2,355.64	2,355.64	2,324.21	2,330.46	00:00:00
2011-06-09	207,500	2,330.46	2,355.96	2,330.46	2,351.40	00:00:00
2011-06-10	226,600	2,351.40	2,351.40	2,308.75	2,319.24	00:00:00
2011-06-13	249,100	2,319.24	2,319.24	2,284.92	2,299.97	00:00:00
2011-06-14	175,400	2,299.97	2,326.17	2,299.97	2,320.89	00:00:00
2011-06-15	220,700	2,320.89	2,320.89	2,265.29	2,271.43	00:00:00
2011-06-16	221,700	2,271.43	2,271.60	2,243.86	2,257.23	00:00:00
2011-06-17	485,500	2,257.22	2,277.93	2,257.22	2,267.11	00:00:00
2011-06-20	208,500	2,267.11	2,271.50	2,257.20	2,268.63	00:00:00
2011-06-21	199,500	2,268.61	2,309.79	2,268.61	2,307.90	00:00:00
2011-06-22	234,800	2,307.90	2,321.09	2,299.20	2,302.49	00:00:00
2011-06-23	241,700	2,302.50	2,302.53	2,244.22	2,279.82	00:00:00
2011-06-24	1,231,600	2,279.82	2,279.82	2,255.65	2,260.66	00:00:00
2011-06-27	183,900	2,260.66	2,276.00	2,256.83	2,270.87	00:00:00
2011-06-28	185,600	2,270.87	2,299.45	2,270.87	2,298.12	00:00:00
2011-06-29	209,600	2,298.12	2,320.38	2,294.90	2,312.24	00:00:00
2011-06-30	196,700	2,312.24	2,345.41	2,312.24	2,343.87	00:00:00
2011-07-01	160,000	2,343.87	2,359.65	2,332.63	2,358.88	00:00:00
2011-07-05	185,500	2,358.88	2,403.98	2,358.88	2,394.04	00:00:00
2011-07-06	184,600	2,394.04	2,394.04	2,371.76	2,389.18	00:00:00
2011-07-07	202,000	2,389.17	2,419.00	2,389.17	2,411.72	00:00:00
2011-07-08	181,200	2,411.73	2,425.29	2,409.88	2,422.20	00:00:00
2011-07-11	0	2,422.20	2,424.55	2,370.76	2,377.48	00:00:00
2011-07-12	0	2,377.48	2,389.40	2,359.70	2,371.55	00:00:00
2011-07-13	0	2,371.55	2,410.23	2,371.55	2,398.15	00:00:00
2011-07-14	0	2,398.15	2,415.88	2,372.94	2,378.07	00:00:00
2011-07-15	0	2,378.09	2,405.20	2,378.09	2,405.19	00:00:00
2011-07-18	0	2,405.19	2,405.19	2,370.73	2,384.15	00:00:00
2011-07-19	0	2,384.15	2,395.27	2,384.15	2,387.23	00:00:00
2011-07-20	0	2,387.23	2,401.67	2,379.79	2,401.47	00:00:00
2011-07-21	0	2,401.47	2,440.93	2,401.47	2,439.69	00:00:00
2011-07-22	0	2,439.69	2,456.49	2,433.10	2,450.01	00:00:00
2011-07-25	0	2,450.01	2,457.71	2,442.72	2,444.59	00:00:00
2011-07-26	0	2,444.65	2,463.24	2,444.65	2,456.14	00:00:00
2011-07-27	0	2,456.14	2,464.63	2,407.37	2,408.79	00:00:00
2011-07-28	0	2,408.79	2,416.42	2,390.86	2,401.79	00:00:00
2011-07-29	0	2,401.80	2,401.80	2,363.69	2,364.99	00:00:00
2011-08-01	0	2,364.99	2,405.55	2,364.99	2,391.75	00:00:00
2011-08-02	0	2,391.75	2,396.26	2,365.23	2,367.76	00:00:00
2011-08-03	0	2,367.76	2,376.95	2,342.68	2,370.74	00:00:00
2011-08-04	0	2,370.74	2,370.74	2,244.95	2,246.37	00:00:00
2011-08-05	0	2,246.37	2,259.62	2,178.72	2,245.68	00:00:00
2011-08-08	0	2,245.68	2,245.68	2,103.68	2,103.85	00:00:00
2011-08-09	0	2,103.85	2,221.75	2,103.85	2,221.10	00:00:00
2011-08-10	0	2,221.10	2,221.10	2,159.73	2,179.48	00:00:00
2011-08-11	0	2,161.73	2,247.54	2,146.82	2,236.53	00:00:00
2011-08-12	0	2,236.53	2,268.73	2,236.53	2,262.27	00:00:00
2011-08-15	0	2,262.27	2,305.41	2,262.27	2,305.41	00:00:00
2011-08-16	0	2,305.41	2,308.90	2,305.41	2,308.90	00:00:00
2011-08-17	0	2,308.90	2,321.18	2,289.16	2,301.29	00:00:00
2011-08-18	0	2,301.29	2,301.29	2,216.09	2,227.39	00:00:00
2011-08-19	0	2,227.39	2,227.39	2,198.43	2,202.13	00:00:00
2011-08-22	0	2,202.13	2,257.26	2,201.41	2,230.49	00:00:00
2011-08-23	0	2,230.49	2,267.99	2,226.58	2,267.99	00:00:00
2011-08-24	0	2,267.99	2,267.99	2,230.97	2,248.15	00:00:00
2011-08-25	0	2,248.15	2,248.15	2,199.14	2,203.45	00:00:00
2011-08-26	0	2,203.45	2,232.92	2,177.77	2,232.83	00:00:00
2011-08-29	0	2,232.83	2,277.20	2,232.83	2,276.99	00:00:00
2011-08-30	0	2,276.99	2,287.95	2,251.21	2,283.17	00:00:00
2011-08-31	0	2,283.17	2,305.07	2,271.75	2,289.49	00:00:00
2011-09-01	0	2,289.49	2,307.31	2,285.93	2,290.88	00:00:00
2011-09-02	0	2,290.88	2,290.88	2,265.72	2,276.11	00:00:00
2011-09-06	0	2,276.09	2,276.09	2,215.00	2,241.97	00:00:00
2011-09-07	0	2,241.97	2,275.28	2,235.08	2,274.67	00:00:00
2011-09-08	0	2,274.67	2,279.17	2,249.64	2,254.99	00:00:00
2011-09-09	0	2,255.01	2,255.01	2,197.53	2,206.45	00:00:00
2011-09-12	0	2,206.45	2,206.45	2,155.26	2,189.55	00:00:00
2011-09-13	0	2,189.54	2,204.62	2,180.15	2,200.95	00:00:00
2011-09-14	0	2,200.95	2,235.13	2,186.97	2,219.30	00:00:00
2011-09-15	0	2,219.30	2,230.99	2,208.37	2,226.33	00:00:00
2011-09-16	0	2,226.33	2,245.13	2,222.42	2,237.86	00:00:00
2011-09-19	0	2,237.86	2,237.86	2,182.60	2,200.42	00:00:00
2011-09-20	0	2,200.42	2,241.78	2,200.42	2,218.90	00:00:00
2011-09-21	0	2,218.91	2,218.91	2,160.32	2,160.96	00:00:00
2011-09-22	0	2,160.96	2,160.96	2,049.59	2,071.99	00:00:00
2011-09-23	0	2,072.00	2,072.00	2,045.19	2,063.36	00:00:00
2011-09-26	0	2,063.36	2,087.27	2,046.42	2,086.27	00:00:00
2011-09-27	0	2,086.27	2,161.54	2,086.27	2,131.13	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 > >>