^XAX - NYSE AMEX COMPOSITE INDEX

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20192,599.862,604.042,579.712,588.212,588.21-
Apr 17, 20192,600.432,603.962,590.342,598.832,598.83-
Apr 16, 20192,600.552,603.082,582.062,592.442,592.44-
Apr 15, 20192,600.612,607.022,580.812,589.062,589.06-
Apr 12, 20192,619.392,619.892,599.292,601.532,601.53-
Apr 11, 20192,587.382,601.982,582.372,595.822,595.82-
Apr 10, 20192,565.182,600.612,564.932,595.302,595.30-
Apr 09, 20192,585.022,585.022,561.302,569.182,569.18-
Apr 08, 20192,563.552,583.052,561.722,583.012,583.01-
Apr 05, 20192,545.272,557.652,545.092,555.532,555.53-
Apr 04, 20192,524.492,541.042,520.022,541.002,541.00-
Apr 03, 20192,544.382,552.652,521.102,524.712,524.71-
Apr 02, 20192,551.522,551.522,528.632,544.382,544.38-
Apr 01, 20192,556.442,564.392,539.262,548.242,548.24-
Mar 29, 20192,541.552,550.122,528.302,543.622,543.62-
Mar 28, 20192,511.932,524.122,499.712,514.992,514.99-
Mar 27, 20192,534.702,536.092,505.612,509.422,509.42-
Mar 26, 20192,517.252,540.202,517.032,532.242,532.24-
Mar 25, 20192,512.522,525.232,500.622,511.852,511.85-
Mar 22, 20192,557.322,560.052,511.972,518.952,518.95-
Mar 21, 20192,547.712,571.492,547.712,568.642,568.64-
Mar 20, 20192,547.232,576.932,530.722,558.142,558.14-
Mar 19, 20192,574.352,585.592,545.272,550.702,550.70-
Mar 18, 20192,558.582,579.192,554.912,575.412,575.41-
Mar 15, 20192,549.752,558.762,541.752,553.432,553.43-
Mar 14, 20192,573.342,573.342,550.172,554.002,554.00-
Mar 13, 20192,557.762,568.262,553.132,559.912,559.91-
Mar 12, 20192,521.142,554.162,521.142,545.462,545.46-
Mar 11, 20192,510.222,523.052,499.462,521.142,521.14-
Mar 08, 20192,478.152,504.762,467.102,503.422,503.42-
Mar 07, 20192,493.012,507.172,476.502,499.312,499.31-
Mar 06, 20192,514.312,514.312,484.012,487.712,487.71-
Mar 05, 20192,509.382,514.062,498.802,509.612,509.61-
Mar 04, 20192,520.562,520.562,477.472,499.702,499.70-
Mar 01, 20192,494.682,500.722,463.252,481.332,481.33-
Feb 28, 20192,518.112,519.352,492.002,496.552,496.55-
Feb 27, 20192,497.412,519.422,482.452,516.752,516.75-
Feb 26, 20192,501.322,524.182,492.112,493.072,493.07-
Feb 25, 20192,534.172,534.902,509.462,511.232,511.23-
Feb 22, 20192,523.842,535.502,522.782,525.762,525.76-
Feb 21, 20192,518.122,526.142,506.462,514.812,514.81-
Feb 20, 20192,537.942,544.622,526.812,527.462,527.46-
Feb 19, 20192,510.352,546.302,507.792,540.412,540.41-
Feb 15, 20192,498.732,515.512,496.312,511.762,511.76-
Feb 14, 20192,473.842,492.332,473.322,485.722,485.72-
Feb 13, 20192,490.142,515.902,490.142,492.382,492.38-
Feb 12, 20192,493.682,501.262,485.742,490.142,490.14-
Feb 11, 20192,468.392,479.252,459.532,475.412,475.41-
Feb 08, 20192,476.452,486.732,460.662,473.592,473.59-
Feb 07, 20192,492.882,493.592,466.072,489.192,489.19-
Feb 06, 20192,516.002,518.432,501.722,501.892,501.89-
Feb 05, 20192,538.132,541.592,515.992,524.762,524.76-
Feb 04, 20192,508.362,536.932,502.602,536.922,536.92-
Feb 01, 20192,541.962,544.342,496.312,515.452,515.45-
Jan 31, 20192,528.572,542.362,519.932,533.892,533.89-
Jan 30, 20192,502.732,541.462,493.152,524.252,524.25-
Jan 29, 20192,499.772,513.342,486.192,486.192,486.19-
Jan 28, 20192,447.532,489.792,446.232,489.792,489.79-
Jan 25, 20192,463.022,491.882,459.602,471.922,471.92-
Jan 24, 20192,438.112,460.422,432.532,452.272,452.27-
Jan 23, 20192,442.232,442.402,409.772,437.642,437.64-
Jan 22, 20192,453.662,463.382,426.082,431.732,431.73-
Jan 18, 20192,487.242,492.682,473.922,479.232,479.23-
Jan 17, 20192,453.642,488.132,446.132,472.392,472.39-
Jan 16, 20192,460.772,475.722,457.142,459.452,459.45-
Jan 15, 20192,444.172,467.852,439.252,465.312,465.31-
Jan 14, 20192,422.702,449.642,419.242,440.612,440.61-
Jan 11, 20192,443.572,446.672,427.472,436.432,436.43-
Jan 10, 20192,435.112,456.022,426.882,455.772,455.77-
Jan 09, 20192,449.712,467.072,444.712,449.312,449.31-
Jan 08, 20192,412.072,438.912,407.472,433.422,433.42-
Jan 07, 20192,373.222,406.692,368.222,399.372,399.37-
Jan 04, 20192,362.822,379.072,346.602,377.782,377.78-
Jan 03, 20192,324.752,337.572,289.192,321.552,321.55-
Jan 02, 20192,264.422,329.862,261.992,321.762,321.76-
Dec 31, 20182,301.152,306.802,278.682,292.262,292.26-
Dec 28, 20182,276.302,296.892,256.792,281.342,281.34-
Dec 27, 20182,248.642,275.112,222.662,274.222,274.22-
Dec 26, 20182,212.872,284.602,192.252,281.862,281.86-
Dec 24, 20182,240.252,245.612,200.332,200.342,200.34-
Dec 21, 20182,270.412,286.032,242.822,244.922,244.92-
Dec 20, 20182,294.842,317.892,267.192,279.382,279.38-
Dec 19, 20182,305.572,349.832,298.642,299.632,299.63-
Dec 18, 20182,318.702,340.012,302.512,304.632,304.63-
Dec 17, 20182,342.782,362.152,310.632,318.712,318.71-
Dec 14, 20182,371.902,384.512,343.102,344.242,344.24-
Dec 13, 20182,403.512,416.642,379.172,387.092,387.09-
Dec 12, 20182,405.472,442.922,403.822,407.882,407.88-
Dec 11, 20182,422.062,426.772,375.762,383.702,383.70-
Dec 10, 20182,405.292,414.382,366.212,395.562,395.56-
Dec 07, 20182,450.112,467.312,418.522,426.512,426.51-
Dec 06, 20182,423.302,426.472,391.902,424.872,424.87-
Dec 04, 20182,487.162,505.942,449.932,449.972,449.97-
Dec 03, 20182,508.012,529.422,482.192,495.742,495.74-
Nov 30, 20182,495.802,502.312,475.812,485.142,485.14-
Nov 29, 20182,508.842,535.442,505.142,508.832,508.83-
Nov 28, 20182,474.802,517.572,469.482,513.142,513.14-
Nov 27, 20182,472.402,484.512,454.512,467.592,467.59-
Nov 26, 20182,468.432,487.542,468.432,478.322,478.32-
Nov 23, 20182,474.692,474.692,431.532,452.642,452.64-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...