|
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 2024-03-30 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 0 | 876.97 | 879.47 | 861.39 | 868.74 | 00:00:00 | 2000-01-04 | 0 | 868.74 | 868.74 | 847.66 | 849.65 | 00:00:00 | 2000-01-05 | 0 | 849.65 | 860.43 | 840.82 | 858.88 | 00:00:00 | 2000-01-06 | 0 | 858.88 | 859.92 | 855.37 | 857.76 | 00:00:00 | 2000-01-07 | 0 | 857.76 | 866.49 | 854.14 | 863.76 | 00:00:00 | 2000-01-10 | 0 | 863.76 | 883.24 | 863.72 | 882.75 | 00:00:00 | 2000-01-11 | 0 | 882.75 | 882.80 | 863.43 | 865.51 | 00:00:00 | 2000-01-12 | 0 | 865.51 | 865.55 | 853.52 | 857.98 | 00:00:00 | 2000-01-13 | 0 | 857.98 | 867.63 | 857.90 | 866.63 | 00:00:00 | 2000-01-14 | 0 | 866.63 | 875.54 | 866.63 | 869.74 | 00:00:00 | 2000-01-18 | 0 | 869.74 | 886.34 | 869.01 | 886.34 | 00:00:00 | 2000-01-19 | 0 | 886.34 | 890.57 | 882.92 | 890.57 | 00:00:00 | 2000-01-20 | 0 | 890.57 | 902.22 | 890.34 | 899.61 | 00:00:00 | 2000-01-21 | 0 | 899.61 | 914.25 | 899.54 | 912.28 | 00:00:00 | 2000-01-24 | 0 | 911.62 | 919.30 | 902.39 | 905.49 | 00:00:00 | 2000-01-25 | 0 | 905.49 | 915.75 | 902.73 | 915.36 | 00:00:00 | 2000-01-26 | 0 | 915.36 | 918.49 | 908.35 | 912.21 | 00:00:00 | 2000-01-27 | 0 | 912.21 | 914.14 | 882.58 | 882.80 | 00:00:00 | 2000-01-28 | 0 | 882.80 | 886.08 | 864.97 | 868.24 | 00:00:00 | 2000-01-31 | 0 | 868.24 | 868.85 | 849.38 | 860.25 | 00:00:00 | 2000-02-01 | 0 | 860.25 | 874.16 | 858.09 | 873.08 | 00:00:00 | 2000-02-02 | 0 | 873.08 | 880.88 | 873.05 | 879.05 | 00:00:00 | 2000-02-03 | 0 | 877.69 | 888.38 | 877.69 | 888.33 | 00:00:00 | 2000-02-04 | 0 | 888.33 | 889.75 | 879.52 | 882.97 | 00:00:00 | 2000-02-07 | 0 | 882.97 | 888.80 | 882.00 | 884.08 | 00:00:00 | 2000-02-08 | 0 | 884.08 | 885.35 | 877.02 | 885.34 | 00:00:00 | 2000-02-09 | 0 | 885.34 | 887.83 | 877.87 | 880.28 | 00:00:00 | 2000-02-10 | 0 | 880.28 | 898.65 | 880.19 | 892.99 | 00:00:00 | 2000-02-11 | 0 | 892.99 | 895.06 | 887.38 | 889.47 | 00:00:00 | 2000-02-14 | 0 | 889.59 | 896.01 | 886.80 | 893.48 | 00:00:00 | 2000-02-15 | 0 | 893.48 | 895.28 | 888.19 | 894.32 | 00:00:00 | 2000-02-16 | 0 | 894.32 | 903.85 | 894.29 | 902.25 | 00:00:00 | 2000-02-17 | 0 | 902.25 | 939.05 | 902.25 | 937.46 | 00:00:00 | 2000-02-18 | 0 | 937.46 | 944.54 | 926.63 | 931.96 | 00:00:00 | 2000-02-22 | 0 | 931.96 | 940.33 | 923.02 | 934.46 | 00:00:00 | 2000-02-23 | 0 | 934.46 | 937.65 | 927.87 | 934.99 | 00:00:00 | 2000-02-24 | 0 | 934.99 | 937.60 | 928.40 | 935.62 | 00:00:00 | 2000-02-25 | 0 | 935.62 | 952.52 | 930.41 | 943.54 | 00:00:00 | 2000-02-28 | 0 | 943.54 | 966.87 | 941.64 | 964.38 | 00:00:00 | 2000-02-29 | 0 | 964.38 | 975.29 | 961.47 | 973.23 | 00:00:00 | 2000-03-07 | 0 | 1,022.36 | 1,028.36 | 1,011.33 | 1,016.94 | 00:00:00 | 2000-03-08 | 0 | 1,016.94 | 1,017.60 | 991.13 | 1,001.40 | 00:00:00 | 2000-03-09 | 0 | 1,001.40 | 1,018.78 | 998.84 | 1,018.76 | 00:00:00 | 2000-03-10 | 0 | 1,018.76 | 1,037.33 | 1,017.21 | 1,033.33 | 00:00:00 | 2000-03-14 | 0 | 1,018.86 | 1,031.60 | 1,012.20 | 1,015.51 | 00:00:00 | 2000-03-15 | 0 | 1,015.51 | 1,018.44 | 982.75 | 996.12 | 00:00:00 | 2000-03-16 | 0 | 996.12 | 1,018.93 | 991.73 | 1,017.65 | 00:00:00 | 2000-03-17 | 0 | 1,017.65 | 1,025.77 | 1,010.55 | 1,011.00 | 00:00:00 | 2000-03-20 | 0 | 1,011.00 | 1,022.86 | 1,002.67 | 1,006.27 | 00:00:00 | 2000-03-21 | 0 | 1,006.27 | 1,006.35 | 987.19 | 1,003.83 | 00:00:00 | 2000-03-22 | 0 | 1,003.83 | 1,034.75 | 1,003.83 | 1,030.24 | 00:00:00 | 2000-03-23 | 0 | 1,030.24 | 1,037.76 | 1,025.33 | 1,036.40 | 00:00:00 | 2000-03-24 | 0 | 1,036.40 | 1,043.46 | 1,027.01 | 1,032.51 | 00:00:00 | 2000-03-27 | 0 | 1,032.51 | 1,034.76 | 1,023.06 | 1,023.87 | 00:00:00 | 2000-03-28 | 0 | 1,023.87 | 1,024.80 | 1,012.73 | 1,016.51 | 00:00:00 | 2000-03-29 | 0 | 1,016.51 | 1,016.64 | 998.83 | 1,000.90 | 00:00:00 | 2000-03-30 | 0 | 1,000.90 | 1,007.49 | 981.58 | 995.99 | 00:00:00 | 2000-03-31 | 0 | 995.99 | 1,010.35 | 984.36 | 1,005.03 | 00:00:00 | 2000-04-03 | 0 | 1,005.03 | 1,007.70 | 977.96 | 978.00 | 00:00:00 | 2000-04-04 | 0 | 978.00 | 980.82 | 896.20 | 942.52 | 00:00:00 | 2000-04-05 | 0 | 942.52 | 964.47 | 931.72 | 956.71 | 00:00:00 | 2000-04-06 | 0 | 956.71 | 980.97 | 956.71 | 979.80 | 00:00:00 | 2000-04-07 | 0 | 979.80 | 991.88 | 979.80 | 988.69 | 00:00:00 | 2000-04-10 | 0 | 988.69 | 989.23 | 957.11 | 958.04 | 00:00:00 | 2000-04-11 | 0 | 958.04 | 958.53 | 936.98 | 944.87 | 00:00:00 | 2000-04-12 | 0 | 944.87 | 950.91 | 925.94 | 926.79 | 00:00:00 | 2000-04-13 | 0 | 926.79 | 932.53 | 914.74 | 915.23 | 00:00:00 | 2000-04-17 | 0 | 857.97 | 858.50 | 830.05 | 848.97 | 00:00:00 | 2000-04-18 | 0 | 848.97 | 877.36 | 846.89 | 877.36 | 00:00:00 | 2000-04-19 | 0 | 877.36 | 897.63 | 876.36 | 886.23 | 00:00:00 | 2000-04-20 | 0 | 886.23 | 899.27 | 886.23 | 897.64 | 00:00:00 | 2000-04-24 | 0 | 897.64 | 897.64 | 875.62 | 880.72 | 00:00:00 | 2000-04-25 | 0 | 880.72 | 896.04 | 880.72 | 896.04 | 00:00:00 | 2000-04-26 | 0 | 896.04 | 902.86 | 895.27 | 896.43 | 00:00:00 | 2000-04-27 | 0 | 896.43 | 903.96 | 888.65 | 902.09 | 00:00:00 | 2000-04-28 | 0 | 902.09 | 924.41 | 902.00 | 922.45 | 00:00:00 | 2000-05-01 | 0 | 922.45 | 937.31 | 922.43 | 936.18 | 00:00:00 | 2000-05-02 | 0 | 936.18 | 936.45 | 923.97 | 925.72 | 00:00:00 | 2000-05-03 | 0 | 925.72 | 925.72 | 907.94 | 914.40 | 00:00:00 | 2000-05-04 | 0 | 914.40 | 922.18 | 911.04 | 921.05 | 00:00:00 | 2000-05-05 | 0 | 921.05 | 929.28 | 919.10 | 928.69 | 00:00:00 | 2000-05-08 | 0 | 928.69 | 933.40 | 923.70 | 926.10 | 00:00:00 | 2000-05-09 | 0 | 926.10 | 929.30 | 920.72 | 924.22 | 00:00:00 | 2000-05-10 | 0 | 924.22 | 924.26 | 903.99 | 912.70 | 00:00:00 | 2000-05-11 | 0 | 912.70 | 926.12 | 912.70 | 926.10 | 00:00:00 | 2000-05-12 | 0 | 926.10 | 937.01 | 926.10 | 936.21 | 00:00:00 | 2000-05-15 | 0 | 936.21 | 945.56 | 931.25 | 945.55 | 00:00:00 | 2000-05-16 | 0 | 945.55 | 950.50 | 935.80 | 940.60 | 00:00:00 | 2000-05-17 | 0 | 940.60 | 941.15 | 925.98 | 935.09 | 00:00:00 | 2000-05-18 | 0 | 935.09 | 935.29 | 926.92 | 928.52 | 00:00:00 | 2000-05-19 | 0 | 928.52 | 928.63 | 907.69 | 914.03 | 00:00:00 | 2000-05-22 | 0 | 914.03 | 919.17 | 897.26 | 903.63 | 00:00:00 | 2000-05-23 | 0 | 903.63 | 903.64 | 888.05 | 889.30 | 00:00:00 | 2000-05-24 | 0 | 889.30 | 890.77 | 874.57 | 887.89 | 00:00:00 | 2000-05-25 | 0 | 887.89 | 893.83 | 882.63 | 883.49 | 00:00:00 | 2000-05-26 | 0 | 883.49 | 883.90 | 873.97 | 881.41 | 00:00:00 | 2000-06-01 | 0 | 904.97 | 912.45 | 904.97 | 912.45 | 00:00:00 | 2000-06-02 | 0 | 912.45 | 923.68 | 911.39 | 923.32 | 00:00:00 | 2000-06-05 | 0 | 923.32 | 932.10 | 916.26 | 920.57 | 00:00:00 | 2000-06-06 | 0 | 920.57 | 934.53 | 920.57 | 928.18 | 00:00:00 | 2000-06-07 | 0 | 928.18 | 935.05 | 927.98 | 934.96 | 00:00:00 | 2000-06-08 | 0 | 934.96 | 940.62 | 934.94 | 937.77 | 00:00:00 | 2000-06-09 | 0 | 937.77 | 942.25 | 933.80 | 939.75 | 00:00:00 | 2000-06-12 | 0 | 939.75 | 945.63 | 939.11 | 942.47 | 00:00:00 | 2000-06-13 | 0 | 942.47 | 946.73 | 938.70 | 946.55 | 00:00:00 | 2000-06-14 | 0 | 946.55 | 949.21 | 941.70 | 943.22 | 00:00:00 | 2000-06-15 | 0 | 943.22 | 943.68 | 933.72 | 940.01 | 00:00:00 | 2000-06-16 | 0 | 940.01 | 940.89 | 935.70 | 935.89 | 00:00:00 | 2000-06-19 | 0 | 935.89 | 936.98 | 930.51 | 934.27 | 00:00:00 | 2000-06-20 | 0 | 934.27 | 942.73 | 932.19 | 940.84 | 00:00:00 | 2000-06-21 | 0 | 940.84 | 942.92 | 937.34 | 938.22 | 00:00:00 | 2000-06-22 | 0 | 938.22 | 943.24 | 932.55 | 932.91 | 00:00:00 | 2000-06-23 | 0 | 932.91 | 936.89 | 927.41 | 933.41 | 00:00:00 | 2000-06-26 | 0 | 933.41 | 939.09 | 932.54 | 934.83 | 00:00:00 | 2000-06-27 | 0 | 934.83 | 940.68 | 934.18 | 935.27 | 00:00:00 | 2000-06-28 | 0 | 935.27 | 940.44 | 934.81 | 937.62 | 00:00:00 | 2000-06-29 | 0 | 937.62 | 940.79 | 934.43 | 939.34 | 00:00:00 | 2000-06-30 | 0 | 939.34 | 940.91 | 931.34 | 935.89 | 00:00:00 | 2000-07-03 | 0 | 935.89 | 945.27 | 935.02 | 943.40 | 00:00:00 | 2000-07-05 | 0 | 943.40 | 943.40 | 921.67 | 921.71 | 00:00:00 | 2000-07-06 | 0 | 921.71 | 927.88 | 919.13 | 927.88 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|