|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-09-05 | 0 | 2,746.75 | 2,761.11 | 2,742.03 | 2,760.67 | 00:00:00 | | 2014-09-08 | 0 | 2,734.05 | 2,740.14 | 2,720.63 | 2,727.89 | 00:00:00 | | 2014-09-15 | 0 | 2,731.21 | 2,731.21 | 2,719.35 | 2,724.77 | 00:00:00 | | 2014-09-22 | 0 | 2,720.94 | 2,720.94 | 2,682.87 | 2,683.16 | 00:00:00 | | 2014-09-29 | 0 | 2,618.49 | 2,640.77 | 2,608.97 | 2,638.89 | 00:00:00 | | 2014-10-09 | 0 | 2,567.99 | 2,568.75 | 2,500.86 | 2,508.23 | 00:00:00 | | 2014-10-10 | 0 | 2,484.14 | 2,506.99 | 2,466.19 | 2,482.05 | 00:00:00 | | 2014-10-13 | 0 | 2,482.26 | 2,497.81 | 2,454.59 | 2,457.48 | 00:00:00 | | 2014-10-14 | 0 | 2,449.90 | 2,481.91 | 2,436.49 | 2,439.56 | 00:00:00 | | 2014-10-15 | 0 | 2,427.64 | 2,466.81 | 2,402.78 | 2,462.59 | 00:00:00 | | 2014-10-16 | 0 | 2,459.65 | 2,506.93 | 2,442.85 | 2,494.24 | 00:00:00 | | 2014-10-17 | 0 | 2,507.69 | 2,545.34 | 2,507.69 | 2,530.43 | 00:00:00 | | 2014-10-23 | 0 | 2,488.02 | 2,512.43 | 2,487.76 | 2,502.54 | 00:00:00 | | 2014-10-24 | 0 | 2,508.71 | 2,510.47 | 2,498.43 | 2,508.01 | 00:00:00 | | 2014-10-27 | 0 | 2,497.52 | 2,504.12 | 2,478.68 | 2,497.59 | 00:00:00 | | 2014-11-10 | 0 | 2,591.77 | 2,609.31 | 2,576.73 | 2,583.83 | 00:00:00 | | 2014-11-18 | 0 | 2,595.79 | 2,606.17 | 2,592.30 | 2,597.77 | 00:00:00 | | 2014-11-19 | 0 | 2,599.08 | 2,608.44 | 2,584.78 | 2,599.91 | 00:00:00 | | 2014-11-25 | 0 | 2,620.90 | 2,624.91 | 2,611.11 | 2,624.20 | 00:00:00 | | 2014-11-26 | 0 | 2,617.03 | 2,623.06 | 2,614.05 | 2,619.76 | 00:00:00 | | 2014-12-01 | 0 | 2,532.35 | 2,544.02 | 2,515.02 | 2,543.04 | 00:00:00 | | 2014-12-02 | 0 | 2,540.79 | 2,574.32 | 2,540.79 | 2,557.65 | 00:00:00 | | 2014-12-03 | 0 | 2,572.16 | 2,592.90 | 2,571.63 | 2,588.72 | 00:00:00 | | 2014-12-09 | 0 | 2,481.18 | 2,498.46 | 2,476.30 | 2,496.20 | 00:00:00 | | 2014-12-10 | 0 | 2,475.49 | 2,475.49 | 2,442.74 | 2,446.64 | 00:00:00 | | 2014-12-11 | 0 | 2,444.55 | 2,444.59 | 2,413.73 | 2,416.34 | 00:00:00 | | 2014-12-12 | 0 | 2,390.19 | 2,393.58 | 2,369.82 | 2,371.19 | 00:00:00 | | 2014-12-15 | 0 | 2,375.17 | 2,382.58 | 2,317.72 | 2,325.92 | 00:00:00 | | 2014-12-22 | 0 | 2,464.40 | 2,473.38 | 2,458.94 | 2,464.26 | 00:00:00 | | 2014-12-23 | 0 | 2,468.34 | 2,468.34 | 2,450.05 | 2,465.05 | 00:00:00 | | 2014-12-24 | 0 | 2,475.90 | 2,476.42 | 2,460.00 | 2,476.16 | 00:00:00 | | 2014-12-26 | 0 | 2,479.69 | 2,488.91 | 2,454.98 | 2,484.68 | 00:00:00 | | 2014-12-30 | 0 | 2,471.87 | 2,471.87 | 2,447.88 | 2,450.52 | 00:00:00 | | 2014-12-31 | 0 | 2,446.56 | 2,459.94 | 2,440.66 | 2,444.33 | 00:00:00 | | 2015-01-06 | 0 | 2,375.37 | 2,385.95 | 2,348.55 | 2,355.65 | 00:00:00 | | 2015-01-07 | 0 | 2,359.72 | 2,368.09 | 2,343.11 | 2,362.48 | 00:00:00 | | 2015-01-08 | 0 | 2,369.76 | 2,401.85 | 2,369.76 | 2,398.92 | 00:00:00 | | 2015-01-09 | 0 | 2,397.54 | 2,406.19 | 2,377.14 | 2,390.31 | 00:00:00 | | 2015-01-15 | 0 | 2,392.65 | 2,412.42 | 2,388.76 | 2,392.08 | 00:00:00 | | 2015-01-16 | 0 | 2,393.82 | 2,429.31 | 2,393.50 | 2,426.91 | 00:00:00 | | 2015-01-21 | 0 | 2,431.25 | 2,450.04 | 2,430.64 | 2,441.62 | 00:00:00 | | 2015-01-22 | 0 | 2,441.75 | 2,458.69 | 2,437.63 | 2,454.96 | 00:00:00 | | 2015-01-27 | 0 | 2,476.65 | 2,493.80 | 2,470.52 | 2,484.13 | 00:00:00 | | 2015-01-28 | 0 | 2,483.29 | 2,491.68 | 2,438.40 | 2,441.52 | 00:00:00 | | 2015-02-02 | 0 | 2,439.23 | 2,455.21 | 2,420.48 | 2,432.05 | 00:00:00 | | 2015-02-03 | 0 | 2,471.55 | 2,499.43 | 2,468.83 | 2,499.16 | 00:00:00 | | 2015-02-04 | 0 | 2,498.76 | 2,498.76 | 2,458.32 | 2,470.64 | 00:00:00 | | 2015-02-05 | 0 | 2,466.43 | 2,489.83 | 2,466.43 | 2,488.33 | 00:00:00 | | 2015-02-06 | 0 | 2,492.20 | 2,492.20 | 2,442.17 | 2,452.29 | 00:00:00 | | 2015-02-09 | 0 | 2,451.99 | 2,452.97 | 2,429.71 | 2,434.42 | 00:00:00 | | 2015-02-17 | 0 | 2,476.64 | 2,496.03 | 2,466.66 | 2,490.17 | 00:00:00 | | 2015-02-26 | 0 | 2,527.18 | 2,529.59 | 2,512.62 | 2,521.11 | 00:00:00 | | 2015-02-27 | 0 | 2,516.72 | 2,532.51 | 2,514.45 | 2,522.37 | 00:00:00 | | 2015-03-02 | 0 | 2,506.96 | 2,512.80 | 2,502.93 | 2,507.30 | 00:00:00 | | 2015-03-19 | 0 | 2,416.77 | 2,416.77 | 2,399.25 | 2,400.84 | 00:00:00 | | 2015-03-20 | 0 | 2,424.14 | 2,442.83 | 2,422.20 | 2,442.38 | 00:00:00 | | 2015-03-23 | 0 | 2,457.39 | 2,474.07 | 2,457.35 | 2,465.73 | 00:00:00 | | 2015-03-26 | 0 | 2,422.64 | 2,434.46 | 2,413.26 | 2,426.00 | 00:00:00 | | 2015-03-27 | 0 | 2,420.04 | 2,420.98 | 2,408.47 | 2,411.65 | 00:00:00 | | 2015-03-31 | 0 | 2,377.16 | 2,392.80 | 2,374.06 | 2,379.62 | 00:00:00 | | 2015-04-01 | 0 | 2,394.28 | 2,409.19 | 2,391.46 | 2,404.52 | 00:00:00 | | 2015-04-07 | 0 | 2,452.95 | 2,465.00 | 2,444.63 | 2,445.84 | 00:00:00 | | 2015-04-08 | 0 | 2,445.80 | 2,461.37 | 2,435.99 | 2,441.05 | 00:00:00 | | 2015-04-13 | 0 | 2,459.15 | 2,519.44 | 2,450.40 | 2,453.17 | 00:00:00 | | 2015-04-21 | 0 | 2,538.04 | 2,538.41 | 2,518.95 | 2,522.93 | 00:00:00 | | 2015-04-22 | 0 | 2,525.72 | 2,535.72 | 2,512.37 | 2,534.86 | 00:00:00 | | 2015-04-27 | 0 | 2,548.25 | 2,552.67 | 2,530.28 | 2,533.52 | 00:00:00 | | 2015-05-04 | 0 | 2,482.12 | 2,490.42 | 2,479.66 | 2,486.50 | 00:00:00 | | 2015-05-11 | 0 | 2,483.65 | 2,487.49 | 2,469.17 | 2,474.14 | 00:00:00 | | 2015-05-12 | 0 | 2,455.72 | 2,470.58 | 2,450.91 | 2,462.69 | 00:00:00 | | 2015-05-13 | 0 | 2,472.27 | 2,480.07 | 2,459.97 | 2,465.57 | 00:00:00 | | 2015-05-21 | 0 | 2,474.53 | 2,493.42 | 2,474.53 | 2,488.03 | 00:00:00 | | 2015-05-22 | 0 | 2,474.94 | 2,475.83 | 2,457.30 | 2,460.80 | 00:00:00 | | 2015-05-28 | 0 | 2,442.92 | 2,450.99 | 2,432.10 | 2,450.99 | 00:00:00 | | 2015-05-29 | 0 | 2,436.93 | 2,436.95 | 2,410.84 | 2,429.47 | 00:00:00 | | 2015-06-02 | 0 | 2,393.23 | 2,406.70 | 2,391.75 | 2,400.35 | 00:00:00 | | 2015-06-03 | 0 | 2,410.72 | 2,415.66 | 2,393.28 | 2,398.15 | 00:00:00 | | 2015-06-04 | 0 | 2,388.70 | 2,396.51 | 2,373.80 | 2,378.50 | 00:00:00 | | 2015-06-05 | 0 | 2,374.80 | 2,374.80 | 2,345.92 | 2,350.58 | 00:00:00 | | 2015-06-08 | 0 | 2,350.59 | 2,350.59 | 2,334.30 | 2,343.26 | 00:00:00 | | 2015-06-09 | 0 | 2,351.81 | 2,359.39 | 2,341.77 | 2,352.30 | 00:00:00 | | 2015-06-10 | 0 | 2,363.56 | 2,387.71 | 2,363.56 | 2,375.50 | 00:00:00 | | 2015-06-23 | 0 | 2,434.73 | 2,443.63 | 2,431.19 | 2,443.30 | 00:00:00 | | 2015-06-24 | 0 | 2,449.94 | 2,456.67 | 2,436.95 | 2,438.06 | 00:00:00 | | 2015-07-07 | 0 | 2,319.82 | 2,344.80 | 2,294.82 | 2,340.32 | 00:00:00 | | 2015-07-08 | 0 | 2,336.71 | 2,336.71 | 2,311.35 | 2,315.66 | 00:00:00 | | 2015-07-16 | 0 | 2,390.77 | 2,398.20 | 2,383.12 | 2,388.17 | 00:00:00 | | 2015-07-17 | 0 | 2,373.74 | 2,375.01 | 2,366.56 | 2,373.96 | 00:00:00 | | 2015-07-21 | 0 | 2,349.47 | 2,359.12 | 2,347.99 | 2,356.07 | 00:00:00 | | 2015-07-22 | 0 | 2,331.98 | 2,337.66 | 2,321.09 | 2,335.69 | 00:00:00 | | 2015-07-23 | 0 | 2,324.64 | 2,327.09 | 2,306.03 | 2,309.60 | 00:00:00 | | 2015-07-24 | 0 | 2,306.60 | 2,310.52 | 2,280.69 | 2,291.42 | 00:00:00 | | 2015-07-28 | 0 | 2,282.17 | 2,313.40 | 2,276.74 | 2,311.63 | 00:00:00 | | 2015-07-29 | 0 | 2,313.47 | 2,365.65 | 2,313.47 | 2,362.66 | 00:00:00 | | 2015-07-30 | 0 | 2,381.97 | 2,400.52 | 2,373.58 | 2,399.14 | 00:00:00 | | 2015-07-31 | 0 | 2,419.41 | 2,423.50 | 2,410.08 | 2,419.69 | 00:00:00 | | 2015-08-03 | 0 | 2,411.15 | 2,411.15 | 2,382.24 | 2,388.41 | 00:00:00 | | 2015-08-17 | 0 | 2,379.26 | 2,379.92 | 2,363.33 | 2,378.50 | 00:00:00 | | 2015-08-18 | 0 | 2,371.62 | 2,377.41 | 2,362.58 | 2,367.24 | 00:00:00 | | 2015-08-19 | 0 | 2,340.69 | 2,341.60 | 2,305.92 | 2,317.74 | 00:00:00 | | 2015-08-25 | 0 | 2,203.75 | 2,207.83 | 2,132.88 | 2,135.02 | 00:00:00 | | 2015-08-26 | 0 | 2,141.20 | 2,185.08 | 2,139.88 | 2,167.87 | 00:00:00 | | 2015-08-27 | 0 | 2,181.07 | 2,216.91 | 2,180.06 | 2,205.49 | 00:00:00 | | 2015-08-28 | 0 | 2,186.40 | 2,231.70 | 2,186.40 | 2,230.13 | 00:00:00 | | 2015-08-31 | 0 | 2,223.85 | 2,229.47 | 2,194.27 | 2,225.45 | 00:00:00 | | 2015-09-03 | 0 | 2,183.85 | 2,200.96 | 2,171.25 | 2,177.23 | 00:00:00 | | 2015-09-04 | 0 | 2,153.43 | 2,154.00 | 2,136.48 | 2,144.02 | 00:00:00 | | 2015-09-08 | 0 | 2,181.16 | 2,186.50 | 2,170.45 | 2,183.24 | 00:00:00 | | 2015-09-11 | 0 | 2,164.24 | 2,164.24 | 2,145.69 | 2,162.06 | 00:00:00 | | 2015-09-14 | 0 | 2,162.06 | 2,162.06 | 2,142.74 | 2,152.74 | 00:00:00 | | 2015-09-17 | 0 | 2,230.77 | 2,256.01 | 2,214.22 | 2,231.39 | 00:00:00 | | 2015-09-18 | 0 | 2,228.02 | 2,235.67 | 2,212.34 | 2,228.27 | 00:00:00 | | 2015-09-29 | 0 | 2,130.68 | 2,143.70 | 2,121.77 | 2,131.46 | 00:00:00 | | 2015-09-30 | 0 | 2,167.63 | 2,182.39 | 2,154.71 | 2,173.17 | 00:00:00 | | 2015-10-05 | 0 | 2,212.94 | 2,232.85 | 2,212.94 | 2,231.52 | 00:00:00 | | 2015-10-07 | 0 | 2,275.55 | 2,290.68 | 2,266.56 | 2,282.94 | 00:00:00 | | 2015-10-08 | 0 | 2,282.94 | 2,313.33 | 2,278.29 | 2,308.22 | 00:00:00 | | 2015-10-12 | 0 | 2,312.56 | 2,312.75 | 2,292.27 | 2,302.90 | 00:00:00 | | 2015-10-14 | 0 | 2,293.34 | 2,302.47 | 2,288.65 | 2,294.39 | 00:00:00 | | 2015-10-15 | 0 | 2,293.54 | 2,335.35 | 2,293.54 | 2,331.43 | 00:00:00 | | 2015-10-19 | 0 | 2,322.65 | 2,322.65 | 2,302.09 | 2,311.96 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
