|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-06-16 | 0 | 964.24 | 968.97 | 963.31 | 968.96 | 00:00:00 | | 2003-06-17 | 0 | 968.96 | 973.11 | 965.15 | 972.59 | 00:00:00 | | 2003-06-18 | 0 | 972.59 | 972.72 | 965.74 | 969.05 | 00:00:00 | | 2003-06-19 | 0 | 969.05 | 972.64 | 968.43 | 969.61 | 00:00:00 | | 2003-06-20 | 0 | 969.61 | 971.74 | 965.70 | 967.93 | 00:00:00 | | 2003-06-23 | 0 | 967.93 | 968.20 | 959.10 | 960.71 | 00:00:00 | | 2003-06-24 | 0 | 960.71 | 961.80 | 956.45 | 959.09 | 00:00:00 | | 2003-06-25 | 0 | 961.32 | 967.89 | 960.10 | 961.11 | 00:00:00 | | 2003-06-26 | 0 | 961.11 | 968.55 | 960.54 | 968.12 | 00:00:00 | | 2003-06-27 | 0 | 968.12 | 973.29 | 967.99 | 970.71 | 00:00:00 | | 2003-06-30 | 0 | 970.71 | 974.65 | 966.93 | 969.20 | 00:00:00 | | 2003-07-01 | 0 | 969.20 | 971.66 | 963.46 | 970.81 | 00:00:00 | | 2003-07-02 | 0 | 970.81 | 977.62 | 970.73 | 977.01 | 00:00:00 | | 2003-07-03 | 0 | 977.01 | 979.01 | 973.45 | 976.16 | 00:00:00 | | 2003-07-07 | 0 | 976.16 | 978.25 | 975.14 | 977.57 | 00:00:00 | | 2003-07-08 | 0 | 977.57 | 977.57 | 969.46 | 972.66 | 00:00:00 | | 2003-07-09 | 0 | 972.66 | 976.65 | 971.53 | 974.90 | 00:00:00 | | 2003-07-10 | 0 | 974.90 | 974.90 | 965.10 | 967.46 | 00:00:00 | | 2003-07-11 | 0 | 967.46 | 973.69 | 967.46 | 972.72 | 00:00:00 | | 2003-07-14 | 0 | 972.72 | 976.98 | 970.86 | 972.28 | 00:00:00 | | 2003-07-15 | 0 | 972.28 | 972.55 | 958.35 | 959.01 | 00:00:00 | | 2003-07-16 | 0 | 959.01 | 959.01 | 945.76 | 947.20 | 00:00:00 | | 2003-07-17 | 0 | 947.20 | 947.20 | 940.29 | 942.44 | 00:00:00 | | 2003-07-18 | 0 | 942.44 | 950.37 | 941.99 | 950.37 | 00:00:00 | | 2003-07-21 | 0 | 950.37 | 953.37 | 946.92 | 947.30 | 00:00:00 | | 2003-07-22 | 0 | 947.30 | 951.38 | 946.68 | 949.38 | 00:00:00 | | 2003-07-23 | 0 | 949.38 | 952.12 | 946.53 | 951.27 | 00:00:00 | | 2003-07-24 | 0 | 951.27 | 957.02 | 947.65 | 947.68 | 00:00:00 | | 2003-07-25 | 0 | 947.68 | 957.44 | 947.44 | 955.69 | 00:00:00 | | 2003-07-28 | 0 | 955.69 | 957.29 | 952.87 | 952.87 | 00:00:00 | | 2003-07-29 | 0 | 952.87 | 955.13 | 948.67 | 949.11 | 00:00:00 | | 2003-07-30 | 0 | 949.11 | 949.84 | 942.76 | 945.37 | 00:00:00 | | 2003-07-31 | 0 | 945.37 | 947.35 | 943.03 | 944.55 | 00:00:00 | | 2003-08-01 | 0 | 944.55 | 947.15 | 942.18 | 943.75 | 00:00:00 | | 2003-08-04 | 0 | 943.75 | 945.79 | 938.81 | 941.97 | 00:00:00 | | 2003-08-05 | 0 | 941.97 | 944.65 | 939.91 | 940.12 | 00:00:00 | | 2003-08-06 | 0 | 940.12 | 946.38 | 938.73 | 944.59 | 00:00:00 | | 2003-08-07 | 0 | 944.59 | 947.86 | 938.90 | 947.86 | 00:00:00 | | 2003-08-08 | 0 | 947.86 | 951.58 | 946.75 | 950.85 | 00:00:00 | | 2003-08-11 | 0 | 950.85 | 962.83 | 950.85 | 962.81 | 00:00:00 | | 2003-08-12 | 0 | 962.81 | 964.89 | 961.17 | 964.89 | 00:00:00 | | 2003-08-13 | 0 | 964.89 | 966.37 | 961.11 | 962.44 | 00:00:00 | | 2003-08-14 | 0 | 962.44 | 963.81 | 956.18 | 959.55 | 00:00:00 | | 2003-08-15 | 0 | 962.44 | 962.44 | 956.97 | 956.98 | 00:00:00 | | 2003-08-18 | 0 | 956.98 | 962.09 | 956.65 | 961.90 | 00:00:00 | | 2003-08-19 | 0 | 961.90 | 964.62 | 960.64 | 964.49 | 00:00:00 | | 2003-08-20 | 0 | 964.49 | 971.53 | 962.77 | 970.29 | 00:00:00 | | 2003-08-21 | 0 | 970.29 | 974.38 | 969.28 | 974.11 | 00:00:00 | | 2003-08-22 | 0 | 974.11 | 974.74 | 967.41 | 968.93 | 00:00:00 | | 2003-08-25 | 0 | 968.93 | 970.33 | 965.00 | 967.01 | 00:00:00 | | 2003-08-26 | 0 | 967.01 | 967.01 | 959.87 | 965.74 | 00:00:00 | | 2003-08-27 | 0 | 965.74 | 971.28 | 965.71 | 971.28 | 00:00:00 | | 2003-08-28 | 0 | 971.28 | 975.33 | 966.12 | 974.40 | 00:00:00 | | 2003-08-29 | 0 | 974.40 | 977.46 | 972.64 | 976.45 | 00:00:00 | | 2003-09-02 | 0 | 976.45 | 979.95 | 970.89 | 978.24 | 00:00:00 | | 2003-09-03 | 0 | 978.24 | 983.69 | 978.24 | 982.81 | 00:00:00 | | 2003-09-04 | 0 | 982.81 | 987.24 | 981.75 | 989.25 | 00:00:00 | | 2003-09-05 | 0 | 989.25 | 991.22 | 986.42 | 990.88 | 00:00:00 | | 2003-09-08 | 0 | 990.88 | 996.88 | 989.81 | 996.75 | 00:00:00 | | 2003-09-09 | 0 | 996.75 | 996.77 | 992.51 | 992.81 | 00:00:00 | | 2003-09-11 | 0 | 988.67 | 988.70 | 982.98 | 987.49 | 00:00:00 | | 2003-09-12 | 0 | 987.49 | 988.68 | 984.29 | 988.00 | 00:00:00 | | 2003-09-15 | 0 | 988.00 | 988.00 | 981.38 | 983.17 | 00:00:00 | | 2003-09-16 | 0 | 983.17 | 986.43 | 980.94 | 983.36 | 00:00:00 | | 2003-09-17 | 0 | 983.36 | 990.40 | 983.36 | 988.67 | 00:00:00 | | 2003-09-18 | 0 | 988.67 | 990.89 | 986.63 | 990.46 | 00:00:00 | | 2003-09-19 | 0 | 990.46 | 999.16 | 990.17 | 997.84 | 00:00:00 | | 2003-09-22 | 0 | 997.84 | 998.63 | 994.44 | 995.44 | 00:00:00 | | 2003-09-23 | 0 | 995.44 | 1,003.11 | 995.25 | 1,000.77 | 00:00:00 | | 2003-09-24 | 0 | 1,000.77 | 1,007.59 | 999.67 | 999.70 | 00:00:00 | | 2003-09-25 | 0 | 999.70 | 1,004.06 | 997.44 | 998.04 | 00:00:00 | | 2003-09-26 | 0 | 998.04 | 998.05 | 985.94 | 986.27 | 00:00:00 | | 2003-09-29 | 0 | 986.27 | 993.10 | 984.38 | 988.93 | 00:00:00 | | 2003-09-30 | 0 | 988.93 | 993.14 | 987.13 | 990.81 | 00:00:00 | | 2003-10-01 | 0 | 990.81 | 1,008.47 | 990.69 | 1,003.71 | 00:00:00 | | 2003-10-02 | 0 | 1,003.71 | 1,012.70 | 1,000.21 | 1,007.02 | 00:00:00 | | 2003-10-06 | 0 | 1,005.97 | 1,013.79 | 1,005.78 | 1,012.48 | 00:00:00 | | 2003-10-07 | 0 | 1,012.48 | 1,016.92 | 1,009.15 | 1,015.98 | 00:00:00 | | 2003-10-08 | 0 | 1,015.98 | 1,015.98 | 1,011.02 | 1,013.81 | 00:00:00 | | 2003-10-09 | 0 | 1,013.81 | 1,016.18 | 1,012.34 | 1,015.95 | 00:00:00 | | 2003-10-10 | 0 | 1,015.95 | 1,018.29 | 1,012.99 | 1,017.06 | 00:00:00 | | 2003-10-13 | 0 | 1,017.06 | 1,023.69 | 1,017.06 | 1,023.69 | 00:00:00 | | 2003-10-14 | 0 | 1,023.69 | 1,026.31 | 1,016.98 | 1,023.63 | 00:00:00 | | 2003-10-15 | 0 | 1,023.63 | 1,026.36 | 1,015.21 | 1,017.54 | 00:00:00 | | 2003-10-16 | 0 | 1,017.54 | 1,024.25 | 1,017.01 | 1,020.94 | 00:00:00 | | 2003-10-17 | 0 | 1,020.94 | 1,021.47 | 1,016.03 | 1,018.37 | 00:00:00 | | 2003-10-20 | 0 | 1,018.37 | 1,020.63 | 1,015.55 | 1,020.28 | 00:00:00 | | 2003-10-21 | 0 | 1,020.28 | 1,022.20 | 1,015.74 | 1,019.28 | 00:00:00 | | 2003-10-22 | 0 | 1,019.28 | 1,019.94 | 1,016.85 | 1,018.29 | 00:00:00 | | 2003-10-23 | 0 | 1,018.31 | 1,020.92 | 1,014.66 | 1,018.35 | 00:00:00 | | 2003-10-24 | 0 | 1,018.35 | 1,021.07 | 1,016.27 | 1,020.77 | 00:00:00 | | 2003-10-27 | 0 | 1,020.77 | 1,023.39 | 1,019.41 | 1,021.18 | 00:00:00 | | 2003-10-28 | 0 | 1,021.18 | 1,066.96 | 1,021.18 | 1,066.95 | 00:00:00 | | 2003-10-29 | 0 | 1,066.95 | 1,067.23 | 1,057.60 | 1,062.94 | 00:00:00 | | 2003-10-30 | 0 | 1,062.94 | 1,070.59 | 1,059.60 | 1,060.19 | 00:00:00 | | 2003-10-31 | 0 | 1,060.19 | 1,063.33 | 1,058.55 | 1,063.33 | 00:00:00 | | 2003-11-03 | 0 | 1,063.33 | 1,065.70 | 1,055.81 | 1,061.31 | 00:00:00 | | 2003-11-04 | 0 | 1,061.31 | 1,063.98 | 1,057.72 | 1,062.98 | 00:00:00 | | 2003-11-05 | 0 | 1,062.98 | 1,067.38 | 1,059.47 | 1,064.56 | 00:00:00 | | 2003-11-06 | 0 | 1,064.56 | 1,065.59 | 1,059.91 | 1,065.20 | 00:00:00 | | 2003-11-07 | 0 | 1,065.20 | 1,066.84 | 1,057.95 | 1,066.70 | 00:00:00 | | 2003-11-10 | 0 | 1,066.70 | 1,068.99 | 1,063.72 | 1,065.73 | 00:00:00 | | 2003-11-11 | 0 | 1,065.73 | 1,066.30 | 1,057.27 | 1,062.08 | 00:00:00 | | 2003-11-12 | 0 | 1,062.08 | 1,076.36 | 1,062.08 | 1,076.15 | 00:00:00 | | 2003-11-13 | 0 | 1,076.15 | 1,078.83 | 1,073.77 | 1,077.66 | 00:00:00 | | 2003-11-14 | 0 | 1,077.66 | 1,077.66 | 1,073.08 | 1,073.17 | 00:00:00 | | 2003-11-17 | 0 | 1,073.17 | 1,073.60 | 1,066.22 | 1,071.48 | 00:00:00 | | 2003-11-18 | 0 | 1,071.48 | 1,074.96 | 1,071.48 | 1,072.58 | 00:00:00 | | 2003-11-19 | 0 | 1,072.58 | 1,072.81 | 1,065.94 | 1,068.76 | 00:00:00 | | 2003-11-20 | 0 | 1,068.76 | 1,075.58 | 1,065.21 | 1,067.11 | 00:00:00 | | 2003-11-21 | 0 | 1,067.11 | 1,069.87 | 1,064.93 | 1,066.28 | 00:00:00 | | 2003-11-24 | 0 | 1,066.28 | 1,072.48 | 1,066.28 | 1,072.15 | 00:00:00 | | 2003-11-25 | 0 | 1,072.15 | 1,082.33 | 1,072.10 | 1,080.96 | 00:00:00 | | 2003-11-26 | 0 | 1,080.96 | 1,090.91 | 1,080.96 | 1,088.61 | 00:00:00 | | 2003-11-28 | 0 | 1,088.61 | 1,099.96 | 1,088.59 | 1,098.10 | 00:00:00 | | 2003-12-01 | 0 | 1,098.10 | 1,112.55 | 1,098.10 | 1,112.55 | 00:00:00 | | 2003-12-02 | 0 | 1,112.55 | 1,120.13 | 1,111.71 | 1,117.17 | 00:00:00 | | 2003-12-03 | 0 | 1,117.17 | 1,119.49 | 1,114.53 | 1,117.17 | 00:00:00 | | 2003-12-04 | 0 | 1,117.17 | 1,117.20 | 1,108.23 | 1,113.88 | 00:00:00 | | 2003-12-05 | 0 | 1,113.88 | 1,119.59 | 1,113.43 | 1,118.56 | 00:00:00 | | 2003-12-08 | 0 | 1,118.56 | 1,132.40 | 1,118.52 | 1,130.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
