^XMI - NYSE ARCA MAJOR MARKET INDEX

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20192,603.602,617.862,603.012,607.652,607.65-
May 23, 20192,601.052,602.022,577.842,597.362,597.36-
May 22, 20192,622.822,631.602,619.362,626.352,626.35-
May 21, 20192,629.002,631.242,622.232,628.272,628.27-
May 20, 20192,612.892,620.632,603.972,612.852,612.85-
May 17, 20192,612.732,636.642,612.732,620.452,620.45-
May 16, 20192,611.862,633.972,611.862,631.382,631.38-
May 15, 20192,579.242,613.402,575.182,604.772,604.77-
May 14, 20192,571.162,609.672,571.162,592.472,592.47-
May 13, 20192,590.562,593.512,564.092,571.162,571.16-
May 10, 20192,608.922,634.662,581.262,628.252,628.25-
May 09, 20192,607.552,616.012,584.912,612.182,612.18-
May 08, 20192,627.002,643.092,620.542,629.582,629.58-
May 07, 20192,675.812,675.812,611.182,628.312,628.31-
May 06, 20192,649.942,680.322,645.702,675.812,675.81-
May 03, 20192,675.342,690.012,674.492,685.062,685.06-
May 02, 20192,678.572,680.422,657.142,666.262,666.26-
May 01, 20192,702.392,707.152,680.352,680.802,680.80-
Apr 30, 20192,704.842,707.342,690.272,705.392,705.39-
Apr 29, 20192,697.902,700.482,693.782,694.282,694.28-
Apr 26, 20192,692.662,697.842,682.322,697.842,697.84-
Apr 25, 20192,680.682,695.952,672.952,688.962,688.96-
Apr 24, 20192,706.362,713.482,704.422,704.802,704.80-
Apr 23, 20192,691.942,708.422,691.942,706.362,706.36-
Apr 22, 20192,690.822,699.782,688.872,692.822,692.82-
Apr 18, 20192,693.062,705.432,688.272,701.082,701.08-
Apr 17, 20192,695.152,698.532,689.062,690.262,690.26-
Apr 16, 20192,688.502,701.762,688.502,698.722,698.72-
Apr 15, 20192,685.522,685.942,677.002,683.622,683.62-
Apr 12, 20192,674.702,687.692,672.572,687.632,687.63-
Apr 11, 20192,644.322,651.602,639.312,650.762,650.76-
Apr 10, 20192,645.582,646.442,636.852,641.962,641.96-
Apr 09, 20192,648.912,648.912,636.072,642.092,642.09-
Apr 08, 20192,659.162,661.892,652.762,659.432,659.43-
Apr 05, 20192,682.212,687.362,674.132,677.812,677.81-
Apr 04, 20192,659.642,677.162,658.842,675.742,675.74-
Apr 03, 20192,662.532,671.002,652.872,658.552,658.55-
Apr 02, 20192,666.492,668.782,660.342,662.532,662.53-
Apr 01, 20192,652.172,670.962,648.152,667.712,667.71-
Mar 29, 20192,632.102,636.652,620.592,635.382,635.38-
Mar 28, 20192,616.542,619.842,606.732,618.782,618.78-
Mar 27, 20192,615.302,621.602,588.182,609.042,609.04-
Mar 26, 20192,604.272,622.832,601.792,614.672,614.67-
Mar 25, 20192,586.852,598.962,579.282,590.932,590.93-
Mar 22, 20192,622.992,624.312,588.302,588.322,588.32-
Mar 21, 20192,614.132,639.212,613.642,634.472,634.47-
Mar 20, 20192,629.782,641.862,618.792,624.202,624.20-
Mar 19, 20192,639.452,650.472,624.802,630.762,630.76-
Mar 18, 20192,627.182,635.132,622.012,633.282,633.28-
Mar 15, 20192,619.112,646.822,613.352,638.262,638.26-
Mar 14, 20192,617.032,624.282,611.842,619.452,619.45-
Mar 13, 20192,615.342,626.192,603.562,621.722,621.72-
Mar 12, 20192,632.082,632.082,604.912,608.562,608.56-
Mar 11, 20192,575.102,632.092,575.102,632.082,632.08-
Mar 08, 20192,616.962,625.532,604.082,624.592,624.59-
Mar 07, 20192,642.052,642.052,614.322,626.962,626.96-
Mar 06, 20192,655.592,659.682,640.562,645.412,645.41-
Mar 05, 20192,661.592,664.072,652.302,654.992,654.99-
Mar 04, 20192,684.062,689.862,637.782,661.382,661.38-
Mar 01, 20192,681.522,687.992,667.232,676.692,676.69-
Feb 28, 20192,662.172,669.892,657.072,663.462,663.46-
Feb 27, 20192,655.322,669.632,649.702,665.772,665.77-
Feb 26, 20192,655.912,668.842,651.792,658.732,658.73-
Feb 25, 20192,666.272,673.102,657.032,657.902,657.90-
Feb 22, 20192,641.962,654.982,640.942,653.272,653.27-
Feb 21, 20192,633.802,638.672,625.282,633.702,633.70-
Feb 20, 20192,631.722,639.162,626.422,637.922,637.92-
Feb 19, 20192,628.462,635.722,624.672,629.162,629.16-
Feb 15, 20192,601.062,629.182,601.062,629.182,629.18-
Feb 14, 20192,598.412,600.112,579.802,588.662,588.66-
Feb 13, 20192,595.552,609.052,595.552,604.172,604.17-
Feb 12, 20192,565.322,593.802,565.322,590.772,590.77-
Feb 11, 20192,565.412,568.252,549.502,554.292,554.29-
Feb 08, 20192,545.732,556.242,532.442,556.242,556.24-
Feb 07, 20192,568.492,572.832,543.162,558.402,558.40-
Feb 06, 20192,582.732,590.992,577.202,583.632,583.63-
Feb 05, 20192,566.412,587.122,566.412,585.622,585.62-
Feb 04, 20192,539.282,561.972,531.962,561.892,561.89-
Feb 01, 20192,537.132,553.872,531.482,539.672,539.67-
Jan 31, 20192,522.432,533.492,510.072,526.822,526.82-
Jan 30, 20192,522.892,541.422,514.782,532.982,532.98-
Jan 29, 20192,490.052,504.072,485.392,491.622,491.62-
Jan 28, 20192,483.382,487.172,467.382,487.172,487.17-
Jan 25, 20192,503.822,514.242,494.202,498.782,498.78-
Jan 24, 20192,485.882,493.442,473.422,484.682,484.68-
Jan 23, 20192,490.092,498.602,463.622,487.702,487.70-
Jan 22, 20192,483.642,484.362,450.812,467.692,467.69-
Jan 18, 20192,477.682,499.932,472.822,494.832,494.83-
Jan 17, 20192,434.862,473.492,434.862,462.972,462.97-
Jan 16, 20192,443.862,452.282,441.722,442.512,442.51-
Jan 15, 20192,435.842,449.182,430.942,443.492,443.49-
Jan 14, 20192,437.002,441.082,422.792,435.792,435.79-
Jan 11, 20192,446.462,447.372,430.942,447.372,447.37-
Jan 10, 20192,427.772,452.562,418.302,450.742,450.74-
Jan 09, 20192,438.462,449.012,429.512,436.282,436.28-
Jan 08, 20192,428.222,435.512,409.642,428.592,428.59-
Jan 07, 20192,397.912,418.842,379.502,401.822,401.82-
Jan 04, 20192,337.192,398.982,337.192,392.552,392.55-
Jan 03, 20192,362.842,362.842,311.142,313.482,313.48-
Jan 02, 20192,328.492,374.952,326.962,370.682,370.68-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...