|
 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 | | 2013-04-05 | 0 | 2,384.61 | 2,384.61 | 2,358.08 | 2,381.68 | 00:00:00 | | 2013-04-12 | 0 | 2,414.55 | 2,417.58 | 2,396.05 | 2,406.85 | 00:00:00 | | 2013-04-15 | 0 | 2,389.35 | 2,389.35 | 2,346.86 | 2,347.75 | 00:00:00 | | 2013-04-24 | 0 | 2,350.64 | 2,365.79 | 2,346.79 | 2,365.59 | 00:00:00 | | 2013-04-25 | 0 | 2,406.66 | 2,409.51 | 2,394.43 | 2,400.74 | 00:00:00 | | 2013-04-26 | 0 | 2,404.04 | 2,405.04 | 2,394.10 | 2,398.13 | 00:00:00 | | 2013-05-06 | 0 | 2,438.92 | 2,439.71 | 2,426.36 | 2,430.83 | 00:00:00 | | 2013-05-07 | 0 | 2,430.02 | 2,433.76 | 2,417.72 | 2,422.04 | 00:00:00 | | 2013-05-08 | 0 | 2,434.02 | 2,453.54 | 2,433.90 | 2,451.33 | 00:00:00 | | 2013-05-14 | 0 | 2,428.68 | 2,436.41 | 2,427.20 | 2,434.24 | 00:00:00 | | 2013-05-15 | 0 | 2,429.66 | 2,434.32 | 2,425.30 | 2,430.85 | 00:00:00 | | 2013-05-28 | 0 | 2,431.16 | 2,436.05 | 2,416.79 | 2,421.00 | 00:00:00 | | 2013-05-31 | 0 | 2,390.36 | 2,390.86 | 2,364.09 | 2,364.99 | 00:00:00 | | 2013-06-03 | 0 | 2,373.07 | 2,385.00 | 2,357.45 | 2,383.38 | 00:00:00 | | 2013-06-04 | 0 | 2,385.90 | 2,385.90 | 2,371.66 | 2,380.19 | 00:00:00 | | 2013-06-05 | 0 | 2,381.80 | 2,382.33 | 2,347.05 | 2,347.24 | 00:00:00 | | 2013-06-17 | 0 | 2,338.93 | 2,361.13 | 2,338.93 | 2,349.46 | 00:00:00 | | 2013-06-21 | 0 | 2,253.99 | 2,254.23 | 2,221.02 | 2,238.95 | 00:00:00 | | 2013-07-08 | 0 | 2,274.38 | 2,304.50 | 2,274.38 | 2,297.94 | 00:00:00 | | 2013-08-05 | 0 | 2,363.28 | 2,363.30 | 2,347.72 | 2,351.32 | 00:00:00 | | 2013-08-13 | 0 | 2,340.13 | 2,340.13 | 2,322.81 | 2,338.65 | 00:00:00 | | 2013-08-20 | 0 | 2,325.11 | 2,345.95 | 2,321.89 | 2,342.58 | 00:00:00 | | 2013-08-21 | 0 | 2,318.52 | 2,320.38 | 2,298.85 | 2,299.38 | 00:00:00 | | 2013-08-22 | 0 | 2,299.01 | 2,311.59 | 2,298.55 | 2,309.93 | 00:00:00 | | 2013-08-23 | 0 | 2,308.27 | 2,329.41 | 2,304.25 | 2,329.23 | 00:00:00 | | 2013-08-27 | 0 | 2,320.72 | 2,321.00 | 2,293.13 | 2,295.52 | 00:00:00 | | 2013-08-28 | 0 | 2,281.72 | 2,293.40 | 2,281.60 | 2,283.35 | 00:00:00 | | 2013-09-06 | 0 | 2,315.12 | 2,315.62 | 2,294.94 | 2,309.56 | 00:00:00 | | 2013-09-12 | 0 | 2,339.80 | 2,347.56 | 2,331.74 | 2,332.54 | 00:00:00 | | 2013-09-13 | 0 | 2,336.00 | 2,349.58 | 2,333.40 | 2,347.74 | 00:00:00 | | 2013-09-24 | 0 | 2,376.36 | 2,376.44 | 2,359.69 | 2,368.35 | 00:00:00 | | 2013-09-25 | 0 | 2,369.87 | 2,382.34 | 2,368.89 | 2,369.47 | 00:00:00 | | 2013-10-07 | 0 | 2,320.29 | 2,337.12 | 2,318.65 | 2,329.68 | 00:00:00 | | 2013-10-21 | 0 | 2,415.09 | 2,427.09 | 2,415.09 | 2,423.22 | 00:00:00 | | 2013-10-30 | 0 | 2,466.40 | 2,467.14 | 2,440.00 | 2,445.00 | 00:00:00 | | 2013-10-31 | 0 | 2,445.06 | 2,455.28 | 2,440.54 | 2,444.23 | 00:00:00 | | 2013-11-11 | 0 | 2,413.22 | 2,423.60 | 2,409.98 | 2,421.59 | 00:00:00 | | 2013-11-18 | 0 | 2,437.89 | 2,438.10 | 2,424.78 | 2,427.88 | 00:00:00 | | 2013-11-19 | 0 | 2,425.79 | 2,428.11 | 2,412.26 | 2,417.15 | 00:00:00 | | 2013-11-20 | 0 | 2,420.30 | 2,424.50 | 2,389.58 | 2,398.45 | 00:00:00 | | 2013-11-26 | 0 | 2,375.49 | 2,379.73 | 2,368.31 | 2,371.80 | 00:00:00 | | 2013-11-27 | 0 | 2,378.48 | 2,381.50 | 2,371.11 | 2,371.46 | 00:00:00 | | 2013-11-29 | 0 | 2,378.34 | 2,394.07 | 2,377.55 | 2,387.15 | 00:00:00 | | 2013-12-05 | 0 | 2,363.25 | 2,379.19 | 2,362.48 | 2,379.11 | 00:00:00 | | 2013-12-06 | 0 | 2,389.76 | 2,390.85 | 2,382.25 | 2,386.85 | 00:00:00 | | 2013-12-10 | 0 | 2,386.15 | 2,388.43 | 2,373.92 | 2,379.04 | 00:00:00 | | 2013-12-11 | 0 | 2,381.63 | 2,381.63 | 2,356.89 | 2,359.66 | 00:00:00 | | 2013-12-12 | 0 | 2,347.15 | 2,349.29 | 2,326.68 | 2,336.47 | 00:00:00 | | 2013-12-13 | 0 | 2,331.09 | 2,336.14 | 2,324.24 | 2,333.91 | 00:00:00 | | 2013-12-16 | 0 | 2,341.26 | 2,357.52 | 2,341.26 | 2,346.07 | 00:00:00 | | 2013-12-19 | 0 | 2,364.29 | 2,371.89 | 2,360.95 | 2,366.24 | 00:00:00 | | 2013-12-20 | 0 | 2,364.90 | 2,372.17 | 2,363.50 | 2,369.33 | 00:00:00 | | 2014-01-02 | 0 | 2,416.58 | 2,416.90 | 2,395.87 | 2,403.34 | 00:00:00 | | 2014-01-14 | 0 | 2,352.55 | 2,359.51 | 2,350.90 | 2,354.91 | 00:00:00 | | 2014-01-15 | 0 | 2,358.88 | 2,367.37 | 2,355.32 | 2,363.91 | 00:00:00 | | 2014-01-16 | 0 | 2,368.49 | 2,380.02 | 2,364.19 | 2,378.16 | 00:00:00 | | 2014-01-17 | 0 | 2,373.23 | 2,381.08 | 2,371.40 | 2,374.26 | 00:00:00 | | 2014-01-21 | 0 | 2,412.81 | 2,416.56 | 2,401.89 | 2,416.46 | 00:00:00 | | 2014-01-24 | 0 | 2,386.65 | 2,387.20 | 2,353.56 | 2,354.07 | 00:00:00 | | 2014-01-27 | 0 | 2,355.23 | 2,355.65 | 2,327.96 | 2,329.11 | 00:00:00 | | 2014-01-28 | 0 | 2,323.47 | 2,334.66 | 2,321.50 | 2,334.35 | 00:00:00 | | 2014-01-29 | 0 | 2,313.30 | 2,313.30 | 2,296.90 | 2,300.11 | 00:00:00 | | 2014-01-30 | 0 | 2,290.21 | 2,298.92 | 2,276.38 | 2,294.83 | 00:00:00 | | 2014-01-31 | 0 | 2,290.83 | 2,298.43 | 2,269.42 | 2,287.54 | 00:00:00 | | 2014-02-03 | 0 | 2,300.63 | 2,303.31 | 2,256.51 | 2,260.12 | 00:00:00 | | 2014-02-04 | 0 | 2,260.12 | 2,278.39 | 2,260.12 | 2,270.80 | 00:00:00 | | 2014-02-05 | 0 | 2,270.66 | 2,270.66 | 2,248.99 | 2,258.08 | 00:00:00 | | 2014-02-06 | 0 | 2,258.30 | 2,284.44 | 2,258.30 | 2,278.97 | 00:00:00 | | 2014-02-10 | 0 | 2,306.94 | 2,316.61 | 2,302.16 | 2,310.71 | 00:00:00 | | 2014-02-21 | 0 | 2,457.13 | 2,458.95 | 2,447.79 | 2,450.32 | 00:00:00 | | 2014-02-24 | 0 | 2,453.68 | 2,485.24 | 2,453.68 | 2,475.68 | 00:00:00 | | 2014-02-25 | 0 | 2,476.04 | 2,482.04 | 2,467.03 | 2,470.05 | 00:00:00 | | 2014-02-26 | 0 | 2,472.40 | 2,477.74 | 2,456.62 | 2,459.22 | 00:00:00 | | 2014-02-27 | 0 | 2,482.61 | 2,493.52 | 2,472.55 | 2,492.71 | 00:00:00 | | 2014-03-03 | 0 | 2,497.80 | 2,509.82 | 2,491.16 | 2,509.00 | 00:00:00 | | 2014-03-06 | 0 | 2,576.29 | 2,585.34 | 2,570.58 | 2,580.26 | 00:00:00 | | 2014-03-07 | 0 | 2,575.60 | 2,575.60 | 2,552.44 | 2,562.71 | 00:00:00 | | 2014-03-17 | 0 | 2,518.88 | 2,533.30 | 2,518.14 | 2,519.48 | 00:00:00 | | 2014-03-24 | 0 | 2,504.78 | 2,510.37 | 2,484.77 | 2,498.95 | 00:00:00 | | 2014-04-01 | 0 | 2,564.98 | 2,573.34 | 2,556.82 | 2,573.27 | 00:00:00 | | 2014-04-02 | 0 | 2,566.80 | 2,573.58 | 2,559.67 | 2,572.42 | 00:00:00 | | 2014-04-03 | 0 | 2,569.49 | 2,569.49 | 2,555.58 | 2,561.25 | 00:00:00 | | 2014-04-04 | 0 | 2,572.82 | 2,581.24 | 2,557.39 | 2,560.48 | 00:00:00 | | 2014-04-10 | 0 | 2,625.32 | 2,629.10 | 2,595.56 | 2,597.96 | 00:00:00 | | 2014-04-11 | 0 | 2,587.99 | 2,591.07 | 2,574.06 | 2,578.88 | 00:00:00 | | 2014-04-14 | 0 | 2,607.17 | 2,610.13 | 2,589.59 | 2,601.14 | 00:00:00 | | 2014-04-17 | 0 | 2,594.34 | 2,597.16 | 2,576.39 | 2,593.90 | 00:00:00 | | 2014-05-13 | 0 | 2,633.36 | 2,634.34 | 2,625.63 | 2,630.76 | 00:00:00 | | 2014-05-14 | 0 | 2,626.02 | 2,643.25 | 2,625.36 | 2,628.28 | 00:00:00 | | 2014-05-19 | 0 | 2,654.79 | 2,658.37 | 2,652.51 | 2,654.34 | 00:00:00 | | 2014-05-21 | 0 | 2,651.54 | 2,688.81 | 2,649.15 | 2,685.90 | 00:00:00 | | 2014-05-22 | 0 | 2,685.16 | 2,685.16 | 2,671.45 | 2,676.08 | 00:00:00 | | 2014-05-27 | 0 | 2,670.97 | 2,675.43 | 2,665.68 | 2,672.34 | 00:00:00 | | 2014-05-30 | 0 | 2,703.47 | 2,729.42 | 2,700.93 | 2,727.30 | 00:00:00 | | 2014-06-03 | 0 | 2,707.57 | 2,708.71 | 2,697.80 | 2,707.75 | 00:00:00 | | 2014-06-04 | 0 | 2,705.85 | 2,707.45 | 2,693.71 | 2,707.45 | 00:00:00 | | 2014-06-05 | 0 | 2,709.04 | 2,711.03 | 2,693.32 | 2,705.17 | 00:00:00 | | 2014-06-06 | 0 | 2,700.01 | 2,713.94 | 2,699.55 | 2,713.14 | 00:00:00 | | 2014-06-10 | 0 | 2,715.64 | 2,721.86 | 2,702.42 | 2,721.70 | 00:00:00 | | 2014-06-11 | 0 | 2,721.09 | 2,733.05 | 2,718.18 | 2,732.71 | 00:00:00 | | 2014-06-16 | 0 | 2,754.42 | 2,765.98 | 2,751.71 | 2,764.23 | 00:00:00 | | 2014-06-19 | 0 | 2,805.65 | 2,813.06 | 2,804.36 | 2,812.18 | 00:00:00 | | 2014-06-20 | 0 | 2,814.42 | 2,822.90 | 2,811.91 | 2,820.73 | 00:00:00 | | 2014-07-01 | 0 | 2,779.06 | 2,808.01 | 2,779.06 | 2,802.29 | 00:00:00 | | 2014-07-02 | 0 | 2,809.14 | 2,819.99 | 2,800.12 | 2,819.05 | 00:00:00 | | 2014-07-03 | 0 | 2,819.10 | 2,835.50 | 2,815.12 | 2,833.44 | 00:00:00 | | 2014-07-07 | 0 | 2,829.69 | 2,830.16 | 2,815.22 | 2,822.21 | 00:00:00 | | 2014-07-21 | 0 | 2,798.40 | 2,798.40 | 2,769.85 | 2,775.42 | 00:00:00 | | 2014-07-28 | 0 | 2,796.78 | 2,798.14 | 2,777.99 | 2,778.75 | 00:00:00 | | 2014-07-29 | 0 | 2,782.76 | 2,789.72 | 2,771.25 | 2,774.21 | 00:00:00 | | 2014-07-30 | 0 | 2,775.35 | 2,775.35 | 2,746.74 | 2,749.69 | 00:00:00 | | 2014-08-11 | 0 | 2,681.08 | 2,692.08 | 2,678.63 | 2,684.62 | 00:00:00 | | 2014-08-15 | 0 | 2,719.20 | 2,721.24 | 2,694.72 | 2,714.26 | 00:00:00 | | 2014-08-19 | 0 | 2,741.40 | 2,753.48 | 2,739.54 | 2,751.88 | 00:00:00 | | 2014-08-20 | 0 | 2,750.34 | 2,750.34 | 2,716.48 | 2,723.93 | 00:00:00 | | 2014-08-21 | 0 | 2,723.08 | 2,727.81 | 2,715.17 | 2,727.20 | 00:00:00 | | 2014-08-22 | 0 | 2,728.01 | 2,728.01 | 2,709.04 | 2,719.62 | 00:00:00 | | 2014-08-25 | 0 | 2,720.58 | 2,737.97 | 2,720.47 | 2,737.81 | 00:00:00 | | 2014-09-03 | 0 | 2,767.83 | 2,779.53 | 2,767.83 | 2,771.47 | 00:00:00 | | 2014-09-04 | 0 | 2,773.98 | 2,778.59 | 2,746.53 | 2,752.48 | 00:00:00 | | 2014-09-05 | 0 | 2,746.75 | 2,761.11 | 2,742.03 | 2,760.67 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
