^XMI - NYSE ARCA MAJOR MARKET INDEX

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20192,756.502,759.512,737.022,740.292,740.29-
Sep 19, 20192,759.712,772.102,748.812,752.612,752.61-
Sep 18, 20192,749.252,757.052,730.682,756.682,756.68-
Sep 17, 20192,734.872,749.692,733.042,749.502,749.50-
Sep 16, 20192,758.412,758.412,736.112,738.272,738.27-
Sep 13, 20192,756.022,762.162,751.872,757.902,757.90-
Sep 12, 20192,748.252,761.852,742.022,749.862,749.86-
Sep 11, 20192,723.522,742.742,720.532,742.742,742.74-
Sep 10, 20192,722.582,723.992,709.082,723.972,723.97-
Sep 09, 20192,732.962,732.962,718.002,724.202,724.20-
Sep 06, 20192,731.592,737.252,724.222,731.742,731.74-
Sep 05, 20192,719.812,741.392,719.792,727.382,727.38-
Sep 04, 20192,674.842,697.862,674.842,697.682,697.68-
Sep 03, 20192,684.712,684.712,659.982,672.992,672.99-
Aug 30, 20192,711.342,712.592,688.682,699.502,699.50-
Aug 29, 20192,690.432,702.302,681.492,697.152,697.15-
Aug 28, 20192,643.852,668.082,632.192,668.082,668.08-
Aug 27, 20192,662.452,666.172,637.802,646.532,646.53-
Aug 26, 20192,628.592,658.952,628.592,650.262,650.26-
Aug 23, 20192,684.352,697.602,615.552,628.002,628.00-
Aug 22, 20192,679.822,695.872,666.862,686.532,686.53-
Aug 21, 20192,662.882,679.672,662.882,672.312,672.31-
Aug 20, 20192,666.392,666.392,645.612,646.372,646.37-
Aug 19, 20192,667.712,677.772,663.712,670.782,670.78-
Aug 16, 20192,630.962,652.532,628.442,648.262,648.26-
Aug 15, 20192,608.082,621.952,592.402,616.422,616.42-
Aug 14, 20192,666.862,666.862,597.652,597.882,597.88-
Aug 13, 20192,646.262,688.402,639.142,676.902,676.90-
Aug 12, 20192,672.792,672.792,637.862,646.462,646.46-
Aug 09, 20192,685.832,694.142,663.532,682.022,682.02-
Aug 08, 20192,659.512,690.562,655.662,689.682,689.68-
Aug 07, 20192,652.842,657.712,594.242,649.952,649.95-
Aug 06, 20192,634.312,656.472,625.752,653.862,653.86-
Aug 05, 20192,696.262,696.262,604.822,624.532,624.53-
Aug 02, 20192,698.562,708.462,672.702,700.462,700.46-
Aug 01, 20192,722.812,753.582,700.852,703.322,703.32-
Jul 31, 20192,760.572,760.572,708.132,721.152,721.15-
Jul 30, 20192,754.752,761.932,745.962,760.572,760.57-
Jul 29, 20192,756.922,760.902,753.472,755.822,755.82-
Jul 26, 20192,751.862,756.972,748.052,754.312,754.31-
Jul 25, 20192,770.162,772.502,743.782,751.652,751.65-
Jul 24, 20192,770.982,776.222,763.232,770.942,770.94-
Jul 23, 20192,773.132,780.652,765.952,777.502,777.50-
Jul 22, 20192,760.202,767.452,751.872,762.002,762.00-
Jul 19, 20192,759.032,774.002,757.582,757.582,757.58-
Jul 18, 20192,752.142,758.442,741.492,755.352,755.35-
Jul 17, 20192,757.422,759.912,749.192,752.142,752.14-
Jul 16, 20192,759.452,763.402,754.052,755.992,755.99-
Jul 15, 20192,762.532,762.532,753.282,759.452,759.45-
Jul 12, 20192,745.702,760.902,729.762,760.902,760.90-
Jul 11, 20192,733.422,745.962,729.762,745.702,745.70-
Jul 10, 20192,722.382,743.172,722.382,733.422,733.42-
Jul 09, 20192,723.522,725.252,713.062,722.382,722.38-
Jul 08, 20192,726.612,731.382,721.102,724.602,724.60-
Jul 05, 20192,745.432,745.432,720.272,738.592,738.59-
Jul 03, 20192,735.092,748.662,730.122,748.662,748.66-
Jul 02, 20192,725.732,730.272,717.692,730.122,730.12-
Jul 01, 20192,718.832,739.192,715.892,725.732,725.73-
Jun 28, 20192,706.662,722.562,706.662,718.832,718.83-
Jun 27, 20192,719.662,719.662,704.172,706.662,706.66-
Jun 26, 20192,721.472,730.012,718.612,719.662,719.66-
Jun 25, 20192,738.962,742.062,716.102,720.442,720.44-
Jun 24, 20192,736.912,745.582,736.912,738.962,738.96-
Jun 21, 20192,741.482,753.072,734.472,735.822,735.82-
Jun 20, 20192,711.352,745.332,711.352,741.482,741.48-
Jun 19, 20192,717.622,718.322,705.282,711.352,711.35-
Jun 18, 20192,674.302,715.572,674.302,713.042,713.04-
Jun 17, 20192,669.332,678.692,665.212,674.302,674.30-
Jun 14, 20192,673.162,676.862,663.042,669.332,669.33-
Jun 13, 20192,662.542,675.972,659.602,672.472,672.47-
Jun 12, 20192,664.772,668.732,656.662,662.542,662.54-
Jun 11, 20192,668.052,682.042,661.022,664.772,664.77-
Jun 10, 20192,659.102,680.292,659.102,666.632,666.63-
Jun 07, 20192,642.492,668.572,642.492,659.102,659.10-
Jun 06, 20192,613.732,639.222,610.732,632.452,632.45-
Jun 05, 20192,601.412,611.142,593.042,610.932,610.93-
Jun 04, 20192,550.992,591.502,550.992,590.452,590.45-
Jun 03, 20192,536.832,543.792,518.732,538.942,538.94-
May 31, 20192,560.472,560.472,533.482,533.732,533.73-
May 30, 20192,563.392,571.272,557.162,566.522,566.52-
May 29, 20192,580.382,580.382,543.552,561.232,561.23-
May 28, 20192,610.662,621.822,588.722,589.002,589.00-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...