^XAX - NYSE AMEX COMPOSITE INDEX

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20202,558.512,561.332,523.682,529.552,529.55-
Jan 23, 20202,548.052,562.702,532.362,558.512,558.51-
Jan 22, 20202,583.622,583.622,560.282,562.572,562.57-
Jan 21, 20202,614.062,614.062,578.422,582.142,582.14-
Jan 17, 20202,626.912,626.912,609.102,622.092,622.09-
Jan 16, 20202,610.382,636.902,608.942,626.912,626.91-
Jan 15, 20202,575.052,603.912,574.102,601.252,601.25-
Jan 14, 20202,576.242,590.822,572.062,576.392,576.39-
Jan 13, 20202,579.992,579.992,562.952,576.772,576.77-
Jan 10, 20202,572.782,588.972,572.392,580.962,580.96-
Jan 09, 20202,558.662,574.642,547.932,571.282,571.28-
Jan 08, 20202,591.882,597.292,557.782,558.822,558.82-
Jan 07, 20202,580.022,586.152,571.362,585.422,585.42-
Jan 06, 20202,580.352,586.392,567.112,585.952,585.95-
Jan 03, 20202,568.652,584.452,566.862,568.102,568.10-
Jan 02, 20202,563.052,572.252,554.632,568.652,568.65-
Dec 31, 20192,540.772,555.232,538.822,552.562,552.56-
Dec 30, 20192,532.032,544.882,530.332,543.922,543.92-
Dec 27, 20192,556.092,556.092,533.112,533.862,533.86-
Dec 26, 20192,547.622,565.502,541.682,552.502,552.50-
Dec 24, 20192,534.182,542.642,528.562,541.682,541.68-
Dec 23, 20192,504.132,538.222,501.922,536.772,536.77-
Dec 20, 20192,509.312,519.642,500.732,501.872,501.87-
Dec 19, 20192,496.522,515.202,495.002,509.312,509.31-
Dec 18, 20192,483.412,502.402,483.212,496.522,496.52-
Dec 17, 20192,477.642,502.572,477.642,484.422,484.42-
Dec 16, 20192,480.592,489.792,472.332,478.852,478.85-
Dec 13, 20192,461.292,484.822,458.522,473.642,473.64-
Dec 12, 20192,456.282,481.202,450.142,460.932,460.93-
Dec 11, 20192,455.412,459.722,444.362,456.282,456.28-
Dec 10, 20192,457.292,459.952,449.012,453.482,453.48-
Dec 09, 20192,453.462,455.952,441.412,447.382,447.38-
Dec 06, 20192,421.712,459.342,420.872,453.462,453.46-
Dec 05, 20192,420.842,433.772,412.842,421.312,421.31-
Dec 04, 20192,411.112,430.572,411.112,419.762,419.76-
Dec 03, 20192,432.762,433.452,404.502,404.502,404.50-
Dec 02, 20192,436.342,446.712,430.372,441.022,441.02-
Nov 29, 20192,448.042,459.452,440.262,447.012,447.01-
Nov 27, 20192,454.612,461.572,440.362,459.472,459.47-
Nov 26, 20192,447.002,455.662,442.312,449.212,449.21-
Nov 25, 20192,432.112,450.072,425.272,446.922,446.92-
Nov 22, 20192,449.352,453.752,429.802,430.572,430.57-
Nov 21, 20192,437.002,446.352,426.282,444.082,444.08-
Nov 20, 20192,436.282,449.412,425.132,429.722,429.72-
Nov 19, 20192,442.782,444.522,429.662,429.662,429.66-
Nov 18, 20192,461.702,461.702,437.572,442.812,442.81-
Nov 15, 20192,446.772,474.992,446.772,470.172,470.17-
Nov 14, 20192,457.412,463.862,443.672,447.642,447.64-
Nov 13, 20192,465.672,474.602,451.582,457.792,457.79-
Nov 12, 20192,498.542,500.892,471.132,476.292,476.29-
Nov 11, 20192,485.962,500.202,485.962,499.012,499.01-
Nov 08, 20192,503.112,505.442,487.782,503.682,503.68-
Nov 07, 20192,500.782,523.102,500.782,510.132,510.13-
Nov 06, 20192,507.712,510.432,488.522,500.782,500.78-
Nov 05, 20192,493.632,509.962,491.092,508.512,508.51-
Nov 04, 20192,476.462,496.152,476.462,491.352,491.35-
Nov 01, 20192,445.362,495.302,445.362,476.462,476.46-
Oct 31, 20192,456.552,457.022,432.832,450.992,450.99-
Oct 30, 20192,465.282,465.282,445.252,456.552,456.55-
Oct 29, 20192,457.792,473.362,446.142,465.282,465.28-
Oct 28, 20192,483.222,493.322,462.222,462.222,462.22-
Oct 25, 20192,473.472,484.462,470.092,480.232,480.23-
Oct 24, 20192,476.932,486.342,460.122,471.892,471.89-
Oct 23, 20192,468.072,476.212,464.902,471.082,471.08-
Oct 22, 20192,461.262,479.662,452.322,464.552,464.55-
Oct 21, 20192,444.702,464.382,442.612,459.812,459.81-
Oct 18, 20192,425.032,441.382,423.602,440.302,440.30-
Oct 17, 20192,428.592,444.902,422.262,437.152,437.15-
Oct 16, 20192,427.562,430.172,416.532,424.782,424.78-
Oct 15, 20192,419.912,461.432,419.602,429.942,429.94-
Oct 14, 20192,431.612,431.612,413.172,426.482,426.48-
Oct 11, 20192,415.502,443.792,415.052,431.612,431.61-
Oct 10, 20192,396.852,412.512,396.392,402.412,402.41-
Oct 09, 20192,401.572,402.862,390.502,395.592,395.59-
Oct 08, 20192,416.302,424.402,385.672,386.682,386.68-
Oct 07, 20192,452.422,457.932,427.472,427.472,427.47-
Oct 04, 20192,439.292,448.922,426.852,448.922,448.92-
Oct 03, 20192,421.462,435.182,408.012,433.302,433.30-
Oct 02, 20192,460.252,465.242,430.682,434.872,434.87-
Oct 01, 20192,488.162,503.342,468.662,470.562,470.56-
Sep 30, 20192,499.922,502.852,488.162,488.162,488.16-
Sep 27, 20192,502.792,513.332,497.252,499.922,499.92-
Sep 26, 20192,522.762,525.292,506.382,506.992,506.99-
Sep 25, 20192,547.532,547.532,528.192,531.852,531.85-
Sep 24, 20192,568.542,569.272,536.342,547.532,547.53-
Sep 23, 20192,567.172,579.712,564.932,568.332,568.33-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...