NYSE AMEX COMPOSITE INDEX (^XAX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
13 Sept 2023 - 13 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Sept 2024 | 4,786.02 | 4,850.86 | 4,786.02 | 4,850.86 | 4,850.86 | - |
| 11 Sept 2024 | 4,780.22 | 4,793.18 | 4,729.48 | 4,786.02 | 4,786.02 | - |
| 10 Sept 2024 | 4,830.80 | 4,830.80 | 4,719.57 | 4,780.22 | 4,780.22 | - |
| 09 Sept 2024 | 4,827.96 | 4,870.23 | 4,818.40 | 4,830.80 | 4,830.80 | - |
| 06 Sept 2024 | 4,932.21 | 4,951.74 | 4,822.34 | 4,827.96 | 4,827.96 | - |
| 05 Sept 2024 | 4,977.82 | 5,026.59 | 4,924.11 | 4,932.21 | 4,932.21 | - |
| 04 Sept 2024 | 5,050.92 | 5,057.39 | 4,977.63 | 4,977.82 | 4,977.82 | - |
| 03 Sept 2024 | 5,198.53 | 5,198.53 | 5,029.86 | 5,050.92 | 5,050.92 | - |
| 30 Aug 2024 | 5,237.45 | 5,237.45 | 5,169.67 | 5,198.53 | 5,198.53 | - |
| 29 Aug 2024 | 5,185.33 | 5,263.31 | 5,185.33 | 5,237.45 | 5,237.45 | - |
| 28 Aug 2024 | 5,212.65 | 5,212.65 | 5,158.38 | 5,185.33 | 5,185.33 | - |
| 27 Aug 2024 | 5,292.60 | 5,292.60 | 5,212.57 | 5,212.65 | 5,212.65 | - |
| 26 Aug 2024 | 5,262.93 | 5,336.11 | 5,262.93 | 5,292.60 | 5,292.60 | - |
| 23 Aug 2024 | 5,164.31 | 5,278.46 | 5,164.31 | 5,262.93 | 5,262.93 | - |
| 22 Aug 2024 | 5,176.28 | 5,193.19 | 5,157.10 | 5,164.31 | 5,164.31 | - |
| 21 Aug 2024 | 5,138.81 | 5,199.28 | 5,129.62 | 5,176.28 | 5,176.28 | - |
| 20 Aug 2024 | 5,211.38 | 5,211.89 | 5,119.48 | 5,138.81 | 5,138.81 | - |
| 19 Aug 2024 | 5,217.04 | 5,245.10 | 5,205.54 | 5,211.38 | 5,211.38 | - |
| 16 Aug 2024 | 5,193.08 | 5,235.54 | 5,178.74 | 5,217.04 | 5,217.04 | - |
| 15 Aug 2024 | 5,126.96 | 5,223.16 | 5,126.96 | 5,193.08 | 5,193.08 | - |
| 14 Aug 2024 | 5,107.99 | 5,133.14 | 5,094.47 | 5,126.96 | 5,126.96 | - |
| 13 Aug 2024 | 5,083.47 | 5,110.95 | 5,055.63 | 5,107.99 | 5,107.99 | - |
| 12 Aug 2024 | 4,964.31 | 5,106.87 | 4,964.31 | 5,083.47 | 5,083.47 | - |
| 09 Aug 2024 | 4,940.87 | 4,965.77 | 4,895.70 | 4,964.31 | 4,964.31 | - |
| 08 Aug 2024 | 4,837.51 | 4,975.25 | 4,837.51 | 4,940.87 | 4,940.87 | - |
| 07 Aug 2024 | 4,816.64 | 4,908.08 | 4,816.64 | 4,837.51 | 4,837.51 | - |
| 06 Aug 2024 | 4,766.25 | 4,861.16 | 4,735.94 | 4,816.64 | 4,816.64 | - |
| 05 Aug 2024 | 4,851.19 | 4,851.19 | 4,618.41 | 4,766.25 | 4,766.25 | - |
| 02 Aug 2024 | 4,954.26 | 4,954.26 | 4,782.44 | 4,851.19 | 4,851.19 | - |
| 01 Aug 2024 | 5,117.49 | 5,128.02 | 4,907.10 | 4,954.26 | 4,954.26 | - |
| 31 July 2024 | 4,998.69 | 5,148.89 | 4,998.69 | 5,117.49 | 5,117.49 | - |
| 30 July 2024 | 4,976.38 | 5,013.27 | 4,967.56 | 4,998.69 | 4,998.69 | - |
| 29 July 2024 | 5,087.57 | 5,103.22 | 4,942.33 | 4,976.38 | 4,976.38 | - |
| 26 July 2024 | 5,070.86 | 5,101.94 | 5,031.89 | 5,087.57 | 5,087.57 | - |
| 25 July 2024 | 5,054.77 | 5,101.22 | 4,996.62 | 5,070.86 | 5,070.86 | - |
| 24 July 2024 | 5,024.48 | 5,085.45 | 5,024.48 | 5,054.77 | 5,054.77 | - |
| 23 July 2024 | 5,043.14 | 5,050.71 | 5,003.26 | 5,024.48 | 5,024.48 | - |
| 22 July 2024 | 4,984.99 | 5,047.27 | 4,962.76 | 5,043.14 | 5,043.14 | - |
| 19 July 2024 | 5,009.56 | 5,023.25 | 4,958.51 | 4,984.99 | 4,984.99 | - |
| 18 July 2024 | 5,088.77 | 5,106.91 | 4,986.45 | 5,009.56 | 5,009.56 | - |
| 17 July 2024 | 5,103.88 | 5,155.94 | 5,057.46 | 5,088.77 | 5,088.77 | - |
| 16 July 2024 | 5,095.24 | 5,107.58 | 5,060.39 | 5,103.88 | 5,103.88 | - |
| 15 July 2024 | 5,042.80 | 5,132.64 | 5,028.62 | 5,095.24 | 5,095.24 | - |
| 12 July 2024 | 5,006.27 | 5,058.51 | 5,000.82 | 5,042.80 | 5,042.80 | - |
| 11 July 2024 | 4,920.07 | 5,006.58 | 4,914.23 | 5,006.27 | 5,006.27 | - |
| 10 July 2024 | 4,827.53 | 4,927.78 | 4,827.53 | 4,920.07 | 4,920.07 | - |
| 09 July 2024 | 4,852.52 | 4,853.45 | 4,805.46 | 4,827.53 | 4,827.53 | - |
| 08 July 2024 | 4,870.98 | 4,870.98 | 4,821.30 | 4,852.52 | 4,852.52 | - |
| 05 July 2024 | 4,890.38 | 4,937.13 | 4,859.43 | 4,870.98 | 4,870.98 | - |
| 03 July 2024 | 4,815.77 | 4,919.01 | 4,815.77 | 4,890.38 | 4,890.38 | - |
| 02 July 2024 | 4,758.57 | 4,840.70 | 4,758.57 | 4,815.77 | 4,815.77 | - |
| 01 July 2024 | 4,829.66 | 4,875.15 | 4,757.99 | 4,758.57 | 4,758.57 | - |
| 28 June 2024 | 4,852.50 | 4,903.63 | 4,809.00 | 4,829.66 | 4,829.66 | - |
| 27 June 2024 | 4,761.84 | 4,852.61 | 4,761.84 | 4,852.50 | 4,852.50 | - |
| 26 June 2024 | 4,784.29 | 4,794.71 | 4,754.85 | 4,761.84 | 4,761.84 | - |
| 25 June 2024 | 4,805.63 | 4,815.19 | 4,775.62 | 4,784.29 | 4,784.29 | - |
| 24 June 2024 | 4,689.21 | 4,818.88 | 4,689.21 | 4,805.63 | 4,805.63 | - |
| 21 June 2024 | 4,737.34 | 4,737.34 | 4,670.00 | 4,689.21 | 4,689.21 | - |
| 20 June 2024 | 4,667.84 | 4,773.57 | 4,667.84 | 4,737.34 | 4,737.34 | - |
| 18 June 2024 | 4,608.64 | 4,700.38 | 4,607.79 | 4,667.84 | 4,667.84 | - |
| 17 June 2024 | 4,602.46 | 4,609.70 | 4,554.48 | 4,608.64 | 4,608.64 | - |
| 14 June 2024 | 4,612.90 | 4,612.90 | 4,557.61 | 4,602.46 | 4,602.46 | - |
| 13 June 2024 | 4,693.69 | 4,693.69 | 4,584.66 | 4,612.90 | 4,612.90 | - |
| 12 June 2024 | 4,682.14 | 4,751.01 | 4,680.76 | 4,693.69 | 4,693.69 | - |
| 11 June 2024 | 4,700.13 | 4,700.13 | 4,632.89 | 4,682.14 | 4,682.14 | - |
| 10 June 2024 | 4,641.69 | 4,707.50 | 4,640.20 | 4,700.13 | 4,700.13 | - |
| 07 June 2024 | 4,733.96 | 4,733.96 | 4,636.22 | 4,641.69 | 4,641.69 | - |
| 06 June 2024 | 4,692.54 | 4,736.59 | 4,689.73 | 4,733.96 | 4,733.96 | - |
| 05 June 2024 | 4,703.45 | 4,732.55 | 4,683.66 | 4,692.54 | 4,692.54 | - |
| 04 June 2024 | 4,794.79 | 4,794.79 | 4,656.61 | 4,703.45 | 4,703.45 | - |
| 03 June 2024 | 4,975.53 | 4,983.86 | 4,768.59 | 4,794.79 | 4,794.79 | - |
| 31 May 2024 | 4,948.91 | 5,009.54 | 4,913.09 | 4,975.53 | 4,975.53 | - |
| 30 May 2024 | 4,898.26 | 4,960.22 | 4,898.26 | 4,948.91 | 4,948.91 | - |
| 29 May 2024 | 4,978.81 | 4,978.81 | 4,872.82 | 4,898.26 | 4,898.26 | - |
| 28 May 2024 | 4,898.14 | 4,994.27 | 4,898.14 | 4,978.81 | 4,978.81 | - |
| 24 May 2024 | 4,833.31 | 4,918.84 | 4,833.31 | 4,898.14 | 4,898.14 | - |
| 23 May 2024 | 4,866.07 | 4,907.95 | 4,817.26 | 4,833.31 | 4,833.31 | - |
| 22 May 2024 | 4,954.85 | 4,954.85 | 4,845.42 | 4,866.07 | 4,866.07 | - |
| 21 May 2024 | 4,973.73 | 4,978.70 | 4,922.32 | 4,954.85 | 4,954.85 | - |
| 20 May 2024 | 4,971.18 | 5,006.84 | 4,955.09 | 4,973.73 | 4,973.73 | - |
| 17 May 2024 | 4,908.45 | 4,971.18 | 4,901.65 | 4,971.18 | 4,971.18 | - |
| 16 May 2024 | 4,897.58 | 4,936.53 | 4,884.76 | 4,908.45 | 4,908.45 | - |
| 15 May 2024 | 4,868.17 | 4,898.93 | 4,801.54 | 4,897.58 | 4,897.58 | - |
| 14 May 2024 | 4,879.32 | 4,892.21 | 4,855.55 | 4,868.17 | 4,868.17 | - |
| 13 May 2024 | 4,890.35 | 4,917.43 | 4,861.96 | 4,879.32 | 4,879.32 | - |
| 10 May 2024 | 4,916.24 | 4,952.82 | 4,877.17 | 4,890.35 | 4,890.35 | - |
| 09 May 2024 | 4,883.48 | 4,947.23 | 4,883.48 | 4,916.24 | 4,916.24 | - |
| 08 May 2024 | 4,853.50 | 4,895.30 | 4,824.24 | 4,883.48 | 4,883.48 | - |
| 07 May 2024 | 4,856.57 | 4,875.16 | 4,846.73 | 4,853.50 | 4,853.50 | - |
| 06 May 2024 | 4,793.28 | 4,895.97 | 4,793.28 | 4,856.57 | 4,856.57 | - |
| 03 May 2024 | 4,792.74 | 4,822.63 | 4,761.80 | 4,793.28 | 4,793.28 | - |
| 02 May 2024 | 4,751.90 | 4,810.34 | 4,751.90 | 4,792.74 | 4,792.74 | - |
| 01 May 2024 | 4,815.17 | 4,839.94 | 4,725.04 | 4,751.90 | 4,751.90 | - |
| 30 Apr 2024 | 4,938.97 | 4,938.97 | 4,804.27 | 4,815.17 | 4,815.17 | - |
| 29 Apr 2024 | 4,907.72 | 4,946.62 | 4,882.62 | 4,938.97 | 4,938.97 | - |
| 26 Apr 2024 | 4,922.25 | 4,937.58 | 4,836.50 | 4,907.72 | 4,907.72 | - |
| 25 Apr 2024 | 4,896.23 | 4,933.81 | 4,837.46 | 4,922.25 | 4,922.25 | - |
| 24 Apr 2024 | 4,894.94 | 4,918.47 | 4,865.74 | 4,896.23 | 4,896.23 | - |
| 23 Apr 2024 | 4,870.12 | 4,904.81 | 4,852.02 | 4,894.94 | 4,894.94 | - |
| 22 Apr 2024 | 4,834.86 | 4,900.75 | 4,799.71 | 4,870.12 | 4,870.12 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.