Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

NYSE ARCA MAJOR MARKET INDEX (^XMI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2,987.79+55.23 (+1.88%)
At close: 04:04PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20212,932.572,998.762,932.572,987.792,987.79-
Dec 01, 20212,956.773,011.792,932.382,932.572,932.57-
Nov 30, 20213,020.203,020.202,953.372,956.772,956.77-
Nov 29, 20213,010.993,044.853,005.093,020.203,020.20-
Nov 26, 20213,100.543,100.542,994.823,010.993,010.99-
Nov 24, 20213,091.743,102.133,080.383,100.543,100.54-
Nov 23, 20213,075.423,093.463,070.123,091.743,091.74-
Nov 22, 20213,078.573,100.623,075.423,075.423,075.42-
Nov 19, 20213,113.293,113.293,074.483,078.573,078.57-
Nov 18, 20213,127.093,131.283,100.233,113.293,113.29-
Nov 17, 20213,148.043,148.043,118.913,127.093,127.09-
Nov 16, 20213,163.173,164.923,146.773,148.043,148.04-
Nov 15, 20213,150.723,173.193,150.723,163.173,163.17-
Nov 12, 20213,140.683,155.773,140.683,150.723,150.72-
Nov 11, 20213,164.923,164.923,140.283,140.683,140.68-
Nov 10, 20213,173.063,184.523,159.303,164.923,164.92-
Nov 09, 20213,185.923,188.933,161.103,173.063,173.06-
Nov 08, 20213,179.823,199.843,176.913,185.923,185.92-
Nov 05, 20213,147.093,183.753,147.093,179.823,179.82-
Nov 04, 20213,143.953,147.673,136.283,147.093,147.09-
Nov 03, 20213,139.043,147.103,125.133,143.953,143.95-
Nov 02, 20213,129.833,141.143,128.083,139.043,139.04-
Nov 01, 20213,108.033,130.423,108.033,129.833,129.83-
Oct 29, 20213,098.873,111.543,094.073,108.033,108.03-
Oct 28, 20213,085.213,099.263,085.213,098.873,098.87-
Oct 27, 20213,117.713,122.053,085.163,085.213,085.21-
Oct 26, 20213,116.723,132.163,109.903,117.713,117.71-
Oct 25, 20213,111.673,121.363,101.723,116.723,116.72-
Oct 22, 20213,101.653,122.613,100.353,111.673,111.67-
Oct 21, 20213,123.993,123.993,092.153,101.653,101.65-
Oct 20, 20213,117.803,127.113,109.443,123.993,123.99-
Oct 19, 20213,097.073,118.393,097.073,117.803,117.80-
Oct 18, 20213,104.993,105.713,080.273,097.073,097.07-
Oct 15, 20213,076.293,111.153,076.293,104.993,104.99-
Oct 14, 20213,046.133,079.833,046.133,076.293,076.29-
Oct 13, 20213,057.633,059.183,029.293,046.133,046.13-
Oct 12, 20213,076.733,080.363,052.243,057.633,057.63-
Oct 11, 20213,100.063,115.043,076.583,076.733,076.73-
Oct 08, 20213,098.973,112.403,095.503,100.063,100.06-
Oct 07, 20213,076.933,118.833,076.933,098.973,098.97-
Oct 06, 20213,069.213,078.483,028.073,076.933,076.93-
Oct 05, 20213,050.463,087.623,050.463,069.213,069.21-
Oct 04, 20213,070.123,083.553,034.143,050.463,050.46-
Oct 01, 20213,006.133,084.823,006.133,070.123,070.12-
Sep 30, 20213,054.473,067.133,006.103,006.133,006.13-
Sep 29, 20213,040.153,070.413,040.153,054.473,054.47-
Sep 28, 20213,085.463,085.463,034.593,040.153,040.15-
Sep 27, 20213,074.793,102.013,074.793,085.463,085.46-
Sep 24, 20213,063.673,080.243,059.523,074.793,074.79-
Sep 23, 20213,016.943,072.333,016.943,063.673,063.67-
Sep 22, 20212,974.513,031.392,974.513,016.943,016.94-
Sep 21, 20212,985.213,011.552,973.812,974.512,974.51-
Sep 20, 20213,028.923,028.922,951.262,985.212,985.21-
Sep 17, 20213,046.103,048.603,023.013,028.923,028.92-
Sep 16, 20213,050.403,061.273,027.923,046.103,046.10-
Sep 15, 20213,022.403,054.243,022.403,050.403,050.40-
Sep 14, 20213,051.553,062.603,016.433,022.403,022.40-
Sep 13, 20213,026.893,057.573,026.893,051.553,051.55-
Sep 10, 20213,045.323,067.763,026.463,026.893,026.89-
Sep 09, 20213,056.403,074.873,041.583,045.323,045.32-
Sep 08, 20213,054.213,067.553,046.593,056.403,056.40-
Sep 07, 20213,081.213,081.213,052.573,054.213,054.21-
Sep 03, 20213,093.443,093.443,077.773,081.213,081.21-
Sep 02, 20213,085.063,098.983,084.423,093.443,093.44-
Sep 01, 20213,092.193,096.773,083.493,085.063,085.06-
Aug 31, 20213,096.613,107.233,088.523,092.193,092.19-
Aug 30, 20213,106.843,110.993,092.103,096.613,096.61-
Aug 27, 20213,082.703,108.113,082.703,106.843,106.84-
Aug 26, 20213,106.213,106.213,079.953,082.703,082.70-
Aug 25, 20213,098.433,111.393,087.693,106.213,106.21-
Aug 24, 20213,096.643,109.643,096.643,098.433,098.43-
Aug 23, 20213,074.733,103.163,074.733,096.643,096.64-
Aug 20, 20213,057.743,079.583,054.173,074.733,074.73-
Aug 19, 20213,072.263,072.263,043.443,057.743,057.74-
Aug 18, 20213,112.613,112.613,070.143,072.263,072.26-
Aug 17, 20213,137.473,137.473,091.693,112.613,112.61-
Aug 16, 20213,136.453,138.233,108.483,137.473,137.47-
Aug 13, 20213,140.323,150.123,132.863,136.453,136.45-
Aug 12, 20213,138.833,140.573,126.843,140.323,140.32-
Aug 11, 20213,121.903,139.263,121.903,138.833,138.83-
Aug 10, 20213,107.793,123.003,107.513,121.903,121.90-
Aug 09, 20213,118.793,118.793,098.623,107.793,107.79-
Aug 06, 20213,102.223,122.173,102.223,118.793,118.79-
Aug 05, 20213,074.663,102.813,074.663,102.223,102.22-
Aug 04, 20213,100.663,100.663,073.243,074.663,074.66-
Aug 03, 20213,082.563,100.993,063.353,100.663,100.66-
Aug 02, 20213,101.833,126.003,079.653,082.563,082.56-
Jul 30, 20213,119.553,124.883,097.253,101.833,101.83-
Jul 29, 20213,107.943,130.643,107.943,119.553,119.55-
Jul 28, 20213,116.183,127.313,105.683,107.943,107.94-
Jul 27, 20213,119.143,119.143,096.913,116.183,116.18-
Jul 26, 20213,099.973,119.283,095.853,119.143,119.14-
Jul 23, 20213,072.193,107.373,072.193,099.973,099.97-
Jul 22, 20213,078.963,079.533,062.433,072.193,072.19-
Jul 21, 20213,048.533,083.223,048.533,078.963,078.96-
Jul 20, 20212,999.423,058.542,999.423,048.533,048.53-
Jul 19, 20213,069.313,069.312,976.472,999.422,999.42-
Jul 16, 20213,105.353,113.403,065.723,069.313,069.31-
Jul 15, 20213,106.553,106.553,090.863,105.353,105.35-
Jul 14, 20213,097.723,116.373,095.263,106.553,106.55-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement