^XAX - NYSE AMEX COMPOSITE INDEX

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
Apr 30, 20192,584.032,589.212,570.832,573.582,573.58-
Apr 29, 20192,589.582,592.302,576.812,579.272,579.27-
Apr 26, 20192,572.402,590.902,550.292,590.172,590.17-
Apr 25, 20192,604.162,609.212,588.892,591.802,591.80-
Apr 24, 20192,627.632,628.642,602.582,602.582,602.58-
Apr 23, 20192,608.332,629.252,605.702,629.042,629.04-
Apr 22, 20192,593.912,608.372,591.692,605.992,605.99-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...