|
 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 | | 2015-10-19 | 0 | 2,322.65 | 2,322.65 | 2,302.09 | 2,311.96 | 00:00:00 | | 2015-10-22 | 0 | 2,291.87 | 2,307.54 | 2,291.87 | 2,307.34 | 00:00:00 | | 2015-10-23 | 0 | 2,302.57 | 2,308.95 | 2,294.00 | 2,304.96 | 00:00:00 | | 2015-10-26 | 0 | 2,299.96 | 2,301.73 | 2,292.56 | 2,295.85 | 00:00:00 | | 2015-10-27 | 0 | 2,281.05 | 2,281.64 | 2,262.54 | 2,267.57 | 00:00:00 | | 2015-10-28 | 0 | 2,299.93 | 2,322.95 | 2,294.49 | 2,316.64 | 00:00:00 | | 2015-11-02 | 0 | 2,309.56 | 2,310.90 | 2,292.76 | 2,302.40 | 00:00:00 | | 2015-11-09 | 0 | 2,242.59 | 2,247.01 | 2,229.89 | 2,230.50 | 00:00:00 | | 2015-11-10 | 0 | 2,220.39 | 2,233.10 | 2,219.16 | 2,233.04 | 00:00:00 | | 2015-11-11 | 0 | 2,239.24 | 2,241.41 | 2,224.09 | 2,224.18 | 00:00:00 | | 2015-11-17 | 0 | 2,242.56 | 2,247.23 | 2,226.79 | 2,231.49 | 00:00:00 | | 2015-11-23 | 0 | 2,244.39 | 2,261.18 | 2,241.77 | 2,245.88 | 00:00:00 | | 2015-11-27 | 0 | 2,264.16 | 2,268.27 | 2,259.87 | 2,263.17 | 00:00:00 | | 2015-12-01 | 0 | 2,262.56 | 2,273.84 | 2,257.11 | 2,270.58 | 00:00:00 | | 2015-12-02 | 0 | 2,263.11 | 2,267.73 | 2,234.50 | 2,237.49 | 00:00:00 | | 2015-12-03 | 0 | 2,248.41 | 2,252.13 | 2,213.87 | 2,218.01 | 00:00:00 | | 2015-12-04 | 0 | 2,213.84 | 2,223.71 | 2,202.56 | 2,221.73 | 00:00:00 | | 2015-12-08 | 0 | 2,177.89 | 2,193.28 | 2,169.32 | 2,177.03 | 00:00:00 | | 2015-12-09 | 0 | 2,176.37 | 2,198.74 | 2,158.97 | 2,169.83 | 00:00:00 | | 2015-12-10 | 0 | 2,163.55 | 2,169.20 | 2,155.29 | 2,158.45 | 00:00:00 | | 2015-12-11 | 0 | 2,130.83 | 2,131.52 | 2,103.40 | 2,105.01 | 00:00:00 | | 2015-12-17 | 0 | 2,139.84 | 2,143.04 | 2,118.21 | 2,118.34 | 00:00:00 | | 2015-12-18 | 0 | 2,113.55 | 2,118.81 | 2,104.27 | 2,104.97 | 00:00:00 | | 2015-12-24 | 0 | 2,175.74 | 2,188.20 | 2,175.74 | 2,178.65 | 00:00:00 | | 2015-12-29 | 0 | 2,173.69 | 2,185.09 | 2,172.32 | 2,176.95 | 00:00:00 | | 2015-12-30 | 0 | 2,172.59 | 2,173.89 | 2,161.67 | 2,162.29 | 00:00:00 | | 2016-01-05 | 0 | 2,117.07 | 2,130.94 | 2,111.74 | 2,125.25 | 00:00:00 | | 2016-01-06 | 0 | 2,110.74 | 2,118.05 | 2,094.70 | 2,099.47 | 00:00:00 | | 2016-01-11 | 0 | 2,053.48 | 2,059.30 | 2,013.19 | 2,023.83 | 00:00:00 | | 2016-01-14 | 0 | 1,988.79 | 2,012.37 | 1,973.68 | 2,002.39 | 00:00:00 | | 2016-01-15 | 0 | 1,947.06 | 1,958.96 | 1,932.27 | 1,949.46 | 00:00:00 | | 2016-01-20 | 0 | 1,918.82 | 1,924.22 | 1,869.10 | 1,914.13 | 00:00:00 | | 2016-01-21 | 0 | 1,903.60 | 1,939.74 | 1,889.52 | 1,929.21 | 00:00:00 | | 2016-01-22 | 0 | 1,959.86 | 1,987.40 | 1,959.50 | 1,983.08 | 00:00:00 | | 2016-01-29 | 0 | 2,058.13 | 2,088.26 | 2,055.28 | 2,085.22 | 00:00:00 | | 2016-02-01 | 0 | 2,071.59 | 2,085.94 | 2,057.94 | 2,079.10 | 00:00:00 | | 2016-02-11 | 0 | 2,004.48 | 2,010.69 | 1,986.84 | 2,004.61 | 00:00:00 | | 2016-02-12 | 0 | 2,006.05 | 2,038.14 | 2,004.76 | 2,035.21 | 00:00:00 | | 2016-02-19 | 0 | 2,077.49 | 2,081.85 | 2,060.21 | 2,077.68 | 00:00:00 | | 2016-03-01 | 0 | 2,139.64 | 2,150.64 | 2,132.03 | 2,148.03 | 00:00:00 | | 2016-03-02 | 0 | 2,143.05 | 2,161.28 | 2,129.77 | 2,160.93 | 00:00:00 | | 2016-03-03 | 0 | 2,160.93 | 2,183.87 | 2,160.93 | 2,181.39 | 00:00:00 | | 2016-03-04 | 0 | 2,200.55 | 2,226.71 | 2,198.91 | 2,220.18 | 00:00:00 | | 2016-03-10 | 0 | 2,209.54 | 2,223.38 | 2,184.96 | 2,199.96 | 00:00:00 | | 2016-03-11 | 0 | 2,225.69 | 2,246.47 | 2,225.69 | 2,246.46 | 00:00:00 | | 2016-03-14 | 0 | 2,247.88 | 2,252.14 | 2,239.25 | 2,239.49 | 00:00:00 | | 2016-03-24 | 0 | 2,178.18 | 2,190.44 | 2,170.82 | 2,188.92 | 00:00:00 | | 2016-03-31 | 0 | 2,249.48 | 2,256.26 | 2,242.30 | 2,243.24 | 00:00:00 | | 2016-04-01 | 0 | 2,219.05 | 2,234.35 | 2,209.53 | 2,233.40 | 00:00:00 | | 2016-04-05 | 0 | 2,219.90 | 2,224.40 | 2,207.75 | 2,218.78 | 00:00:00 | | 2016-04-06 | 0 | 2,204.36 | 2,231.80 | 2,203.18 | 2,229.79 | 00:00:00 | | 2016-04-11 | 0 | 2,270.71 | 2,284.47 | 2,258.59 | 2,258.64 | 00:00:00 | | 2016-04-14 | 0 | 2,280.04 | 2,290.41 | 2,280.04 | 2,285.43 | 00:00:00 | | 2016-04-15 | 0 | 2,286.80 | 2,297.86 | 2,282.87 | 2,293.95 | 00:00:00 | | 2016-04-21 | 0 | 2,315.07 | 2,315.07 | 2,295.83 | 2,298.76 | 00:00:00 | | 2016-04-22 | 0 | 2,301.81 | 2,310.97 | 2,295.51 | 2,309.55 | 00:00:00 | | 2016-04-28 | 0 | 2,343.81 | 2,371.63 | 2,339.99 | 2,352.73 | 00:00:00 | | 2016-04-29 | 0 | 2,364.14 | 2,377.13 | 2,347.61 | 2,358.59 | 00:00:00 | | 2016-05-09 | 0 | 2,307.19 | 2,307.19 | 2,294.28 | 2,296.04 | 00:00:00 | | 2016-05-26 | 0 | 2,339.06 | 2,347.35 | 2,327.98 | 2,332.03 | 00:00:00 | | 2016-05-27 | 0 | 2,327.35 | 2,334.59 | 2,325.12 | 2,328.99 | 00:00:00 | | 2016-05-31 | 0 | 2,343.23 | 2,345.63 | 2,304.56 | 2,310.52 | 00:00:00 | | 2016-06-01 | 0 | 2,290.64 | 2,301.46 | 2,289.13 | 2,300.79 | 00:00:00 | | 2016-06-02 | 0 | 2,290.46 | 2,303.53 | 2,285.99 | 2,301.20 | 00:00:00 | | 2016-06-06 | 0 | 2,324.33 | 2,354.71 | 2,324.33 | 2,343.32 | 00:00:00 | | 2016-06-07 | 0 | 2,358.56 | 2,370.49 | 2,358.56 | 2,367.70 | 00:00:00 | | 2016-06-08 | 0 | 2,374.90 | 2,383.19 | 2,367.79 | 2,370.50 | 00:00:00 | | 2016-06-09 | 0 | 2,357.95 | 2,363.59 | 2,354.23 | 2,361.16 | 00:00:00 | | 2016-06-10 | 0 | 2,321.73 | 2,324.25 | 2,298.15 | 2,303.41 | 00:00:00 | | 2016-06-14 | 0 | 2,252.27 | 2,261.04 | 2,232.25 | 2,240.05 | 00:00:00 | | 2016-06-15 | 0 | 2,254.18 | 2,263.22 | 2,246.45 | 2,247.83 | 00:00:00 | | 2016-06-17 | 0 | 2,271.97 | 2,282.54 | 2,263.90 | 2,278.29 | 00:00:00 | | 2016-06-21 | 0 | 2,349.79 | 2,354.46 | 2,342.55 | 2,347.44 | 00:00:00 | | 2016-06-22 | 0 | 2,354.48 | 2,366.05 | 2,344.95 | 2,348.77 | 00:00:00 | | 2016-07-11 | 0 | 2,400.98 | 2,421.58 | 2,398.80 | 2,416.50 | 00:00:00 | | 2016-07-21 | 0 | 2,399.53 | 2,416.77 | 2,393.46 | 2,398.53 | 00:00:00 | | 2016-07-22 | 0 | 2,395.73 | 2,406.69 | 2,391.31 | 2,406.23 | 00:00:00 | | 2016-07-26 | 0 | 2,386.33 | 2,395.35 | 2,374.08 | 2,381.71 | 00:00:00 | | 2016-07-27 | 0 | 2,374.08 | 2,389.35 | 2,367.08 | 2,380.76 | 00:00:00 | | 2016-08-01 | 0 | 2,400.04 | 2,404.09 | 2,383.14 | 2,386.21 | 00:00:00 | | 2016-08-08 | 0 | 2,382.33 | 2,396.60 | 2,382.33 | 2,395.61 | 00:00:00 | | 2016-08-09 | 0 | 2,395.89 | 2,407.90 | 2,395.38 | 2,401.67 | 00:00:00 | | 2016-08-10 | 0 | 2,419.46 | 2,426.68 | 2,411.48 | 2,413.05 | 00:00:00 | | 2016-08-11 | 0 | 2,443.08 | 2,459.92 | 2,441.69 | 2,447.78 | 00:00:00 | | 2016-08-12 | 0 | 2,450.51 | 2,459.48 | 2,444.61 | 2,446.96 | 00:00:00 | | 2016-08-15 | 0 | 2,450.73 | 2,458.32 | 2,447.86 | 2,450.77 | 00:00:00 | | 2016-08-22 | 0 | 2,446.22 | 2,453.63 | 2,435.93 | 2,448.74 | 00:00:00 | | 2016-08-25 | 0 | 2,419.07 | 2,429.88 | 2,413.52 | 2,421.04 | 00:00:00 | | 2016-08-26 | 0 | 2,422.02 | 2,442.15 | 2,396.97 | 2,405.44 | 00:00:00 | | 2016-08-30 | 0 | 2,399.60 | 2,404.18 | 2,382.18 | 2,386.99 | 00:00:00 | | 2016-08-31 | 0 | 2,372.97 | 2,383.92 | 2,365.52 | 2,374.72 | 00:00:00 | | 2016-09-01 | 0 | 2,372.26 | 2,392.20 | 2,366.92 | 2,390.55 | 00:00:00 | | 2016-09-02 | 0 | 2,390.55 | 2,456.68 | 2,390.55 | 2,451.70 | 00:00:00 | | 2016-09-06 | 0 | 2,442.56 | 2,459.78 | 2,441.62 | 2,459.69 | 00:00:00 | | 2016-09-07 | 0 | 2,468.41 | 2,468.74 | 2,452.51 | 2,463.49 | 00:00:00 | | 2016-09-08 | 0 | 2,461.20 | 2,467.81 | 2,447.15 | 2,449.74 | 00:00:00 | | 2016-09-09 | 0 | 2,430.78 | 2,431.36 | 2,376.70 | 2,377.09 | 00:00:00 | | 2016-09-15 | 0 | 2,359.84 | 2,380.18 | 2,352.96 | 2,376.37 | 00:00:00 | | 2016-09-16 | 0 | 2,376.38 | 2,376.38 | 2,347.45 | 2,355.18 | 00:00:00 | | 2016-09-19 | 0 | 2,372.84 | 2,376.57 | 2,362.35 | 2,365.34 | 00:00:00 | | 2016-09-22 | 0 | 2,428.93 | 2,436.57 | 2,425.34 | 2,427.10 | 00:00:00 | | 2016-09-23 | 0 | 2,420.92 | 2,435.35 | 2,417.10 | 2,420.57 | 00:00:00 | | 2016-09-26 | 0 | 2,405.54 | 2,416.10 | 2,400.48 | 2,403.93 | 00:00:00 | | 2016-09-27 | 0 | 2,406.46 | 2,414.48 | 2,398.49 | 2,406.34 | 00:00:00 | | 2016-09-28 | 0 | 2,421.88 | 2,443.95 | 2,410.57 | 2,441.38 | 00:00:00 | | 2016-09-29 | 0 | 2,441.34 | 2,452.01 | 2,420.33 | 2,426.97 | 00:00:00 | | 2016-10-03 | 0 | 2,437.70 | 2,441.33 | 2,424.11 | 2,431.05 | 00:00:00 | | 2016-10-12 | 0 | 2,324.53 | 2,337.89 | 2,320.29 | 2,330.66 | 00:00:00 | | 2016-10-13 | 0 | 2,325.39 | 2,353.95 | 2,317.75 | 2,346.42 | 00:00:00 | | 2016-10-14 | 0 | 2,334.58 | 2,343.66 | 2,325.04 | 2,325.05 | 00:00:00 | | 2016-10-17 | 0 | 2,304.42 | 2,313.27 | 2,303.60 | 2,309.79 | 00:00:00 | | 2016-10-20 | 0 | 2,315.28 | 2,331.62 | 2,312.18 | 2,328.12 | 00:00:00 | | 2016-10-21 | 0 | 2,336.81 | 2,336.81 | 2,234.39 | 2,274.91 | 00:00:00 | | 2016-10-25 | 0 | 2,289.48 | 2,299.63 | 2,280.47 | 2,283.42 | 00:00:00 | | 2016-10-26 | 0 | 2,262.47 | 2,262.94 | 2,233.43 | 2,241.21 | 00:00:00 | | 2016-10-31 | 0 | 2,260.18 | 2,263.76 | 2,249.47 | 2,262.77 | 00:00:00 | | 2016-11-07 | 0 | 2,222.60 | 2,239.17 | 2,222.60 | 2,239.16 | 00:00:00 | | 2016-11-08 | 0 | 2,232.08 | 2,251.43 | 2,232.08 | 2,247.68 | 00:00:00 | | 2016-11-09 | 0 | 2,220.19 | 2,238.56 | 2,214.77 | 2,237.56 | 00:00:00 | | 2016-11-10 | 0 | 2,187.34 | 2,187.34 | 2,156.17 | 2,163.33 | 00:00:00 | | 2016-11-11 | 0 | 2,182.51 | 2,183.23 | 2,161.50 | 2,172.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
