^XAX - NYSE AMEX COMPOSITE INDEX

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20192,563.692,578.872,555.682,570.312,570.31-
Sep 19, 20192,579.632,584.242,561.462,562.472,562.47-
Sep 18, 20192,566.822,579.422,560.432,572.362,572.36-
Sep 17, 20192,563.692,578.472,541.102,571.442,571.44-
Sep 16, 20192,577.872,581.342,558.972,563.982,563.98-
Sep 13, 20192,532.012,547.032,531.522,536.552,536.55-
Sep 12, 20192,536.532,540.562,522.062,528.852,528.85-
Sep 11, 20192,517.842,540.182,515.152,538.712,538.71-
Sep 10, 20192,482.862,527.632,481.512,520.052,520.05-
Sep 09, 20192,466.072,481.712,466.072,480.372,480.37-
Sep 06, 20192,460.662,466.572,452.212,462.362,462.36-
Sep 05, 20192,439.412,477.922,439.412,462.742,462.74-
Sep 04, 20192,429.102,456.102,421.102,443.612,443.61-
Sep 03, 20192,408.982,410.952,387.612,408.642,408.64-
Aug 30, 20192,421.892,426.212,410.432,419.552,419.55-
Aug 29, 20192,407.372,434.472,407.372,418.342,418.34-
Aug 28, 20192,377.372,402.582,375.042,399.142,399.14-
Aug 27, 20192,387.852,393.632,369.362,374.742,374.74-
Aug 26, 20192,377.502,390.932,373.142,378.352,378.35-
Aug 23, 20192,395.632,407.862,363.882,364.952,364.95-
Aug 22, 20192,426.212,431.522,404.522,404.522,404.52-
Aug 21, 20192,422.402,438.362,422.222,426.162,426.16-
Aug 20, 20192,415.382,423.632,407.142,410.052,410.05-
Aug 19, 20192,412.512,426.632,405.892,418.942,418.94-
Aug 16, 20192,383.622,403.222,379.592,400.482,400.48-
Aug 15, 20192,384.012,386.052,369.032,375.472,375.47-
Aug 14, 20192,408.482,409.272,381.242,382.662,382.66-
Aug 13, 20192,424.472,443.392,416.882,426.202,426.20-
Aug 12, 20192,437.722,442.242,422.002,426.492,426.49-
Aug 09, 20192,453.142,456.702,436.592,442.432,442.43-
Aug 08, 20192,429.372,458.072,427.562,453.202,453.20-
Aug 07, 20192,406.002,422.172,392.102,416.742,416.74-
Aug 06, 20192,405.782,422.902,396.302,420.042,420.04-
Aug 05, 20192,435.802,435.862,391.012,398.992,398.99-
Aug 02, 20192,515.972,524.132,451.842,463.952,463.95-
Aug 01, 20192,521.592,542.512,503.562,507.532,507.53-
Jul 31, 20192,562.172,571.492,531.282,539.642,539.64-
Jul 30, 20192,543.112,560.552,531.142,556.012,556.01-
Jul 29, 20192,540.272,548.592,528.722,543.112,543.11-
Jul 26, 20192,559.132,565.392,548.072,548.312,548.31-
Jul 25, 20192,592.462,599.902,541.342,547.292,547.29-
Jul 24, 20192,559.942,594.542,559.942,592.462,592.46-
Jul 23, 20192,580.252,580.252,550.152,562.962,562.96-
Jul 22, 20192,570.772,588.262,569.172,578.692,578.69-
Jul 19, 20192,566.172,570.802,547.332,566.632,566.63-
Jul 18, 20192,556.622,568.652,542.812,568.652,568.65-
Jul 17, 20192,579.872,581.082,556.102,556.622,556.62-
Jul 16, 20192,593.042,600.062,580.592,580.592,580.59-
Jul 15, 20192,602.902,604.622,588.502,593.032,593.03-
Jul 12, 20192,592.542,610.102,591.832,601.642,601.64-
Jul 11, 20192,588.412,596.032,584.012,592.552,592.55-
Jul 10, 20192,574.192,600.882,574.122,588.352,588.35-
Jul 09, 20192,568.532,577.012,562.942,574.162,574.16-
Jul 08, 20192,563.982,579.092,563.852,572.472,572.47-
Jul 05, 20192,564.022,569.602,548.242,569.602,569.60-
Jul 03, 20192,575.502,578.382,558.402,569.802,569.80-
Jul 02, 20192,582.802,591.472,558.582,575.452,575.45-
Jul 01, 20192,574.672,612.062,574.672,582.812,582.81-
Jun 28, 20192,553.382,577.102,551.972,574.612,574.61-
Jun 27, 20192,558.842,568.242,546.472,553.362,553.36-
Jun 26, 20192,547.162,571.422,547.162,560.372,560.37-
Jun 25, 20192,572.662,577.462,546.822,547.142,547.14-
Jun 24, 20192,565.972,575.452,557.012,566.322,566.32-
Jun 21, 20192,580.712,584.412,564.732,565.982,565.98-
Jun 20, 20192,539.822,589.452,539.822,580.702,580.70-
Jun 19, 20192,523.222,545.322,516.472,539.762,539.76-
Jun 18, 20192,506.722,540.422,506.722,525.152,525.15-
Jun 17, 20192,497.272,514.562,490.282,506.712,506.71-
Jun 14, 20192,510.802,514.472,494.582,497.272,497.27-
Jun 13, 20192,497.652,507.962,493.162,507.402,507.40-
Jun 12, 20192,500.252,508.402,482.642,485.932,485.93-
Jun 11, 20192,508.032,516.662,489.412,500.242,500.24-
Jun 10, 20192,514.282,524.972,502.672,505.912,505.91-
Jun 07, 20192,509.582,524.202,504.022,514.202,514.20-
Jun 06, 20192,482.132,508.732,480.032,504.912,504.91-
Jun 05, 20192,487.172,493.222,471.572,483.492,483.49-
Jun 04, 20192,475.852,485.742,466.292,479.032,479.03-
Jun 03, 20192,451.482,475.602,451.482,460.722,460.72-
May 31, 20192,430.832,454.002,426.612,442.572,442.57-
May 30, 20192,468.552,475.252,453.132,456.662,456.66-
May 29, 20192,444.272,471.562,443.562,468.452,468.45-
May 28, 20192,485.632,493.802,456.562,458.772,458.77-
May 24, 20192,499.012,505.732,486.492,489.972,489.97-
May 23, 20192,521.962,521.962,468.942,484.962,484.96-
May 22, 20192,553.482,557.142,531.472,544.942,544.94-
May 21, 20192,560.832,573.662,552.732,569.612,569.61-
May 20, 20192,543.812,565.212,539.532,550.622,550.62-
May 17, 20192,561.722,573.902,551.702,551.702,551.70-
May 16, 20192,561.792,581.972,561.792,572.832,572.83-
May 15, 20192,538.692,568.392,536.262,561.792,561.79-
May 14, 20192,523.642,553.252,523.642,548.872,548.87-
May 13, 20192,533.892,547.852,518.212,523.642,523.64-
May 10, 20192,547.842,578.792,538.472,576.902,576.90-
May 09, 20192,518.192,552.992,494.962,550.262,550.26-
May 08, 20192,549.302,565.232,542.192,543.812,543.81-
May 07, 20192,561.292,561.292,531.402,553.122,553.12-
May 06, 20192,531.432,565.412,528.832,561.292,561.29-
May 03, 20192,551.672,567.072,543.862,562.502,562.50-
May 02, 20192,545.732,556.792,532.452,542.392,542.39-
May 01, 20192,573.292,580.692,558.202,558.202,558.20-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...