|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-12-08 | 0 | 1,118.56 | 1,132.40 | 1,118.52 | 1,130.26 | 00:00:00 | | 2003-12-09 | 0 | 1,130.26 | 1,131.92 | 1,123.98 | 1,124.57 | 00:00:00 | | 2003-12-10 | 0 | 1,124.57 | 1,124.61 | 1,110.88 | 1,112.39 | 00:00:00 | | 2003-12-11 | 0 | 1,112.39 | 1,121.66 | 1,105.38 | 1,120.49 | 00:00:00 | | 2003-12-12 | 0 | 1,120.49 | 1,127.28 | 1,119.64 | 1,126.21 | 00:00:00 | | 2003-12-15 | 0 | 1,126.21 | 1,130.61 | 1,118.28 | 1,119.58 | 00:00:00 | | 2003-12-16 | 0 | 1,119.58 | 1,130.16 | 1,119.17 | 1,129.38 | 00:00:00 | | 2003-12-17 | 0 | 1,129.38 | 1,135.42 | 1,126.99 | 1,135.24 | 00:00:00 | | 2003-12-18 | 0 | 1,135.24 | 1,145.35 | 1,133.57 | 1,142.85 | 00:00:00 | | 2003-12-19 | 0 | 1,142.85 | 1,145.16 | 1,138.32 | 1,144.28 | 00:00:00 | | 2003-12-22 | 0 | 1,144.28 | 1,146.97 | 1,142.96 | 1,143.91 | 00:00:00 | | 2003-12-23 | 0 | 1,143.91 | 1,147.99 | 1,141.71 | 1,146.25 | 00:00:00 | | 2003-12-24 | 0 | 1,146.25 | 1,161.21 | 1,145.99 | 1,161.05 | 00:00:00 | | 2003-12-26 | 0 | 1,161.05 | 1,166.82 | 1,158.74 | 1,165.95 | 00:00:00 | | 2003-12-29 | 0 | 1,165.95 | 1,171.57 | 1,163.05 | 1,171.14 | 00:00:00 | | 2003-12-30 | 0 | 1,171.14 | 1,176.26 | 1,169.28 | 1,175.19 | 00:00:00 | | 2003-12-31 | 0 | 1,175.19 | 1,176.68 | 1,170.48 | 1,173.55 | 00:00:00 | | 2004-01-02 | 0 | 1,173.55 | 1,176.25 | 1,171.23 | 1,175.57 | 00:00:00 | | 2004-01-05 | 0 | 1,175.57 | 1,190.33 | 1,174.58 | 1,189.71 | 00:00:00 | | 2004-01-06 | 0 | 1,189.71 | 1,196.74 | 1,187.11 | 1,194.44 | 00:00:00 | | 2004-01-07 | 0 | 1,194.44 | 1,194.56 | 1,179.93 | 1,185.58 | 00:00:00 | | 2004-01-08 | 0 | 1,185.58 | 1,194.25 | 1,184.92 | 1,193.79 | 00:00:00 | | 2004-01-09 | 0 | 1,193.79 | 1,209.52 | 1,192.35 | 1,201.08 | 00:00:00 | | 2004-01-12 | 0 | 1,201.08 | 1,203.71 | 1,199.16 | 1,202.33 | 00:00:00 | | 2004-01-13 | 0 | 1,202.33 | 1,206.93 | 1,199.14 | 1,202.05 | 00:00:00 | | 2004-01-14 | 0 | 1,202.05 | 1,202.21 | 1,193.46 | 1,199.44 | 00:00:00 | | 2004-01-15 | 0 | 1,199.44 | 1,199.52 | 1,180.85 | 1,185.93 | 00:00:00 | | 2004-01-16 | 0 | 1,185.93 | 1,187.12 | 1,179.08 | 1,183.74 | 00:00:00 | | 2004-01-20 | 0 | 1,183.74 | 1,211.54 | 1,183.52 | 1,210.25 | 00:00:00 | | 2004-01-21 | 0 | 1,210.25 | 1,224.58 | 1,209.00 | 1,222.55 | 00:00:00 | | 2004-01-22 | 0 | 1,222.55 | 1,227.80 | 1,218.03 | 1,218.76 | 00:00:00 | | 2004-01-23 | 0 | 1,218.76 | 1,223.65 | 1,216.80 | 1,220.27 | 00:00:00 | | 2004-01-26 | 0 | 1,220.27 | 1,223.16 | 1,214.17 | 1,222.97 | 00:00:00 | | 2004-01-27 | 0 | 1,222.97 | 1,223.82 | 1,216.68 | 1,218.65 | 00:00:00 | | 2004-01-28 | 0 | 1,218.65 | 1,225.20 | 1,207.86 | 1,208.05 | 00:00:00 | | 2004-01-29 | 0 | 1,208.05 | 1,209.63 | 1,189.26 | 1,194.76 | 00:00:00 | | 2004-01-30 | 0 | 1,194.76 | 1,197.35 | 1,189.47 | 1,197.17 | 00:00:00 | | 2004-02-02 | 0 | 1,197.17 | 1,204.81 | 1,195.13 | 1,201.84 | 00:00:00 | | 2004-02-03 | 0 | 1,201.49 | 1,214.62 | 1,201.47 | 1,213.53 | 00:00:00 | | 2004-02-05 | 0 | 1,209.21 | 1,212.62 | 1,202.30 | 1,205.46 | 00:00:00 | | 2004-02-06 | 0 | 1,205.46 | 1,223.40 | 1,204.82 | 1,223.40 | 00:00:00 | | 2004-02-09 | 0 | 1,223.40 | 1,228.55 | 1,223.40 | 1,227.08 | 00:00:00 | | 2004-02-10 | 0 | 1,227.08 | 1,235.67 | 1,226.20 | 1,235.67 | 00:00:00 | | 2004-02-11 | 0 | 1,235.67 | 1,246.72 | 1,233.80 | 1,246.20 | 00:00:00 | | 2004-02-12 | 0 | 1,246.20 | 1,250.43 | 1,243.29 | 1,248.35 | 00:00:00 | | 2004-02-13 | 0 | 1,248.35 | 1,254.99 | 1,241.57 | 1,243.55 | 00:00:00 | | 2004-02-17 | 0 | 1,243.55 | 1,257.10 | 1,243.55 | 1,255.66 | 00:00:00 | | 2004-02-18 | 0 | 1,255.66 | 1,255.69 | 1,243.89 | 1,244.43 | 00:00:00 | | 2004-02-19 | 0 | 1,244.43 | 1,247.19 | 1,240.64 | 1,243.57 | 00:00:00 | | 2004-02-20 | 0 | 1,243.57 | 1,243.57 | 1,230.38 | 1,234.80 | 00:00:00 | | 2004-02-23 | 0 | 1,234.80 | 1,237.13 | 1,227.46 | 1,229.30 | 00:00:00 | | 2004-02-24 | 0 | 1,229.30 | 1,234.82 | 1,228.18 | 1,232.08 | 00:00:00 | | 2004-02-25 | 0 | 1,232.08 | 1,243.61 | 1,230.76 | 1,240.12 | 00:00:00 | | 2004-02-26 | 0 | 1,240.12 | 1,245.86 | 1,236.18 | 1,245.14 | 00:00:00 | | 2004-02-27 | 0 | 1,245.14 | 1,257.00 | 1,245.12 | 1,254.41 | 00:00:00 | | 2004-03-01 | 0 | 1,254.41 | 1,278.81 | 1,254.41 | 1,275.96 | 00:00:00 | | 2004-03-02 | 0 | 1,275.96 | 1,277.93 | 1,270.90 | 1,272.72 | 00:00:00 | | 2004-03-03 | 0 | 1,272.72 | 1,272.76 | 1,243.88 | 1,254.59 | 00:00:00 | | 2004-03-04 | 0 | 1,254.59 | 1,257.18 | 1,250.08 | 1,253.06 | 00:00:00 | | 2004-03-05 | 0 | 1,253.06 | 1,263.28 | 1,253.06 | 1,262.56 | 00:00:00 | | 2004-03-08 | 0 | 1,262.56 | 1,270.52 | 1,262.47 | 1,264.68 | 00:00:00 | | 2004-03-09 | 0 | 1,264.68 | 1,266.63 | 1,259.27 | 1,259.51 | 00:00:00 | | 2004-03-10 | 0 | 1,259.51 | 1,259.97 | 1,242.39 | 1,242.66 | 00:00:00 | | 2004-03-11 | 0 | 1,242.66 | 1,242.66 | 1,230.06 | 1,230.06 | 00:00:00 | | 2004-03-12 | 0 | 1,230.06 | 1,230.27 | 1,218.22 | 1,229.76 | 00:00:00 | | 2004-03-15 | 0 | 1,229.76 | 1,236.41 | 1,226.27 | 1,226.96 | 00:00:00 | | 2004-03-16 | 0 | 1,226.96 | 1,234.34 | 1,224.09 | 1,227.15 | 00:00:00 | | 2004-03-17 | 0 | 1,227.15 | 1,238.89 | 1,227.15 | 1,238.80 | 00:00:00 | | 2004-03-18 | 0 | 1,238.80 | 1,250.91 | 1,238.80 | 1,248.56 | 00:00:00 | | 2004-03-19 | 0 | 1,248.56 | 1,257.48 | 1,248.56 | 1,252.50 | 00:00:00 | | 2004-03-22 | 0 | 1,252.50 | 1,252.69 | 1,238.76 | 1,239.19 | 00:00:00 | | 2004-03-23 | 0 | 1,239.19 | 1,241.28 | 1,235.15 | 1,235.17 | 00:00:00 | | 2004-03-24 | 0 | 1,235.17 | 1,235.40 | 1,222.65 | 1,222.65 | 00:00:00 | | 2004-03-25 | 0 | 1,222.65 | 1,223.17 | 1,214.23 | 1,222.55 | 00:00:00 | | 2004-03-26 | 0 | 1,222.55 | 1,230.26 | 1,222.43 | 1,227.60 | 00:00:00 | | 2004-03-29 | 0 | 1,227.60 | 1,238.02 | 1,227.60 | 1,236.55 | 00:00:00 | | 2004-03-30 | 0 | 1,235.63 | 1,248.96 | 1,235.62 | 1,247.98 | 00:00:00 | | 2004-03-31 | 0 | 1,247.98 | 1,257.95 | 1,247.98 | 1,256.75 | 00:00:00 | | 2004-04-01 | 0 | 1,256.75 | 1,267.15 | 1,256.63 | 1,262.74 | 00:00:00 | | 2004-04-02 | 0 | 1,262.74 | 1,265.99 | 1,261.49 | 1,265.17 | 00:00:00 | | 2004-04-05 | 0 | 1,265.17 | 1,265.29 | 1,254.21 | 1,262.87 | 00:00:00 | | 2004-04-06 | 0 | 1,262.87 | 1,270.35 | 1,262.80 | 1,265.39 | 00:00:00 | | 2004-04-07 | 0 | 1,265.39 | 1,265.39 | 1,256.34 | 1,262.10 | 00:00:00 | | 2004-04-08 | 0 | 1,262.10 | 1,264.36 | 1,257.80 | 1,261.55 | 00:00:00 | | 2004-04-12 | 0 | 1,261.55 | 1,266.51 | 1,258.31 | 1,261.31 | 00:00:00 | | 2004-04-13 | 0 | 1,261.31 | 1,261.31 | 1,244.39 | 1,244.65 | 00:00:00 | | 2004-04-14 | 0 | 1,244.65 | 1,244.65 | 1,230.77 | 1,233.82 | 00:00:00 | | 2004-04-15 | 0 | 1,233.82 | 1,238.45 | 1,230.74 | 1,232.88 | 00:00:00 | | 2004-04-16 | 0 | 1,232.88 | 1,239.70 | 1,232.86 | 1,239.68 | 00:00:00 | | 2004-04-19 | 0 | 1,239.68 | 1,258.89 | 1,239.68 | 1,258.77 | 00:00:00 | | 2004-04-20 | 0 | 1,258.77 | 1,258.77 | 1,238.32 | 1,238.33 | 00:00:00 | | 2004-04-21 | 0 | 1,238.33 | 1,238.34 | 1,225.53 | 1,230.04 | 00:00:00 | | 2004-04-22 | 0 | 1,230.04 | 1,248.99 | 1,230.04 | 1,248.19 | 00:00:00 | | 2004-04-23 | 0 | 1,248.19 | 1,249.40 | 1,235.55 | 1,240.23 | 00:00:00 | | 2004-04-26 | 0 | 1,240.23 | 1,251.29 | 1,240.23 | 1,246.25 | 00:00:00 | | 2004-04-27 | 0 | 1,246.25 | 1,257.57 | 1,246.25 | 1,251.53 | 00:00:00 | | 2004-04-28 | 0 | 1,251.53 | 1,251.53 | 1,224.04 | 1,225.96 | 00:00:00 | | 2004-04-29 | 0 | 1,225.90 | 1,226.82 | 1,206.51 | 1,207.35 | 00:00:00 | | 2004-04-30 | 0 | 1,207.35 | 1,217.09 | 1,207.35 | 1,213.81 | 00:00:00 | | 2004-05-03 | 0 | 1,213.81 | 1,221.24 | 1,210.01 | 1,215.79 | 00:00:00 | | 2004-05-04 | 0 | 1,215.79 | 1,229.81 | 1,215.79 | 1,229.65 | 00:00:00 | | 2004-05-05 | 0 | 1,229.65 | 1,230.94 | 1,216.56 | 1,225.68 | 00:00:00 | | 2004-05-06 | 0 | 1,225.68 | 1,225.68 | 1,209.21 | 1,219.79 | 00:00:00 | | 2004-05-07 | 0 | 1,219.79 | 1,219.79 | 1,191.15 | 1,192.08 | 00:00:00 | | 2004-05-10 | 0 | 1,192.08 | 1,192.08 | 1,160.50 | 1,163.44 | 00:00:00 | | 2004-05-11 | 0 | 1,163.44 | 1,166.38 | 1,157.73 | 1,165.00 | 00:00:00 | | 2004-05-12 | 0 | 1,165.00 | 1,176.33 | 1,150.74 | 1,160.18 | 00:00:00 | | 2004-05-13 | 0 | 1,160.18 | 1,169.29 | 1,159.45 | 1,166.22 | 00:00:00 | | 2004-05-14 | 0 | 1,166.22 | 1,175.36 | 1,165.93 | 1,171.20 | 00:00:00 | | 2004-05-17 | 0 | 1,171.20 | 1,174.51 | 1,167.79 | 1,169.85 | 00:00:00 | | 2004-05-18 | 0 | 1,169.85 | 1,170.66 | 1,162.31 | 1,163.61 | 00:00:00 | | 2004-05-19 | 0 | 1,163.61 | 1,181.96 | 1,163.61 | 1,171.75 | 00:00:00 | | 2004-05-20 | 0 | 1,171.75 | 1,174.92 | 1,168.69 | 1,171.19 | 00:00:00 | | 2004-05-21 | 0 | 1,173.85 | 1,179.83 | 1,172.79 | 1,174.06 | 00:00:00 | | 2004-05-24 | 0 | 1,174.06 | 1,185.88 | 1,174.06 | 1,185.86 | 00:00:00 | | 2004-05-25 | 0 | 1,185.86 | 1,195.93 | 1,181.49 | 1,195.88 | 00:00:00 | | 2004-05-26 | 0 | 1,195.88 | 1,196.77 | 1,189.82 | 1,193.33 | 00:00:00 | | 2004-05-27 | 0 | 1,193.33 | 1,204.40 | 1,193.33 | 1,200.01 | 00:00:00 | | 2004-05-28 | 0 | 1,200.01 | 1,200.01 | 1,195.32 | 1,198.11 | 00:00:00 | | 2004-06-01 | 0 | 1,198.11 | 1,203.13 | 1,197.51 | 1,203.10 | 00:00:00 | | 2004-06-02 | 0 | 1,203.10 | 1,207.49 | 1,199.37 | 1,202.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
