NYSE AMEX COMPOSITE INDEX (^XAX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:10PM EDT
Time period:
03 Oct 2022 - 03 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Oct 2023 | 4,592.31 | 4,592.94 | 4,478.20 | 4,491.85 | 4,491.85 | - |
| 29 Sept 2023 | 4,658.89 | 4,663.56 | 4,590.25 | 4,592.31 | 4,592.31 | - |
| 28 Sept 2023 | 4,620.95 | 4,678.18 | 4,618.52 | 4,658.89 | 4,658.89 | - |
| 27 Sept 2023 | 4,526.24 | 4,654.20 | 4,526.24 | 4,620.95 | 4,620.95 | - |
| 26 Sept 2023 | 4,561.70 | 4,561.70 | 4,514.61 | 4,526.24 | 4,526.24 | - |
| 25 Sept 2023 | 4,459.95 | 4,565.02 | 4,448.39 | 4,561.70 | 4,561.70 | - |
| 22 Sept 2023 | 4,424.79 | 4,493.62 | 4,424.79 | 4,459.95 | 4,459.95 | - |
| 21 Sept 2023 | 4,472.57 | 4,482.60 | 4,422.99 | 4,424.79 | 4,424.79 | - |
| 20 Sept 2023 | 4,488.69 | 4,531.04 | 4,471.90 | 4,472.57 | 4,472.57 | - |
| 19 Sept 2023 | 4,523.49 | 4,564.10 | 4,463.31 | 4,488.69 | 4,488.69 | - |
| 18 Sept 2023 | 4,534.27 | 4,553.40 | 4,510.94 | 4,523.49 | 4,523.49 | - |
| 15 Sept 2023 | 4,565.50 | 4,586.38 | 4,523.76 | 4,534.27 | 4,534.27 | - |
| 14 Sept 2023 | 4,479.83 | 4,575.26 | 4,479.83 | 4,565.50 | 4,565.50 | - |
| 13 Sept 2023 | 4,522.58 | 4,539.41 | 4,461.47 | 4,479.83 | 4,479.83 | - |
| 12 Sept 2023 | 4,464.62 | 4,533.08 | 4,464.62 | 4,522.58 | 4,522.58 | - |
| 11 Sept 2023 | 4,483.67 | 4,524.78 | 4,459.71 | 4,464.62 | 4,464.62 | - |
| 08 Sept 2023 | 4,440.37 | 4,514.74 | 4,440.37 | 4,483.67 | 4,483.67 | - |
| 07 Sept 2023 | 4,483.86 | 4,487.75 | 4,440.37 | 4,440.37 | 4,440.37 | - |
| 06 Sept 2023 | 4,524.68 | 4,548.53 | 4,473.50 | 4,483.86 | 4,483.86 | - |
| 05 Sept 2023 | 4,554.05 | 4,567.99 | 4,520.56 | 4,524.68 | 4,524.68 | - |
| 01 Sept 2023 | 4,479.37 | 4,567.71 | 4,479.37 | 4,554.05 | 4,554.05 | - |
| 31 Aug 2023 | 4,502.89 | 4,518.77 | 4,478.90 | 4,479.37 | 4,479.37 | - |
| 30 Aug 2023 | 4,464.42 | 4,515.56 | 4,464.42 | 4,502.89 | 4,502.89 | - |
| 29 Aug 2023 | 4,419.43 | 4,475.81 | 4,411.00 | 4,464.42 | 4,464.42 | - |
| 28 Aug 2023 | 4,387.82 | 4,440.59 | 4,387.82 | 4,419.43 | 4,419.43 | - |
| 25 Aug 2023 | 4,367.16 | 4,408.19 | 4,355.37 | 4,387.82 | 4,387.82 | - |
| 24 Aug 2023 | 4,449.38 | 4,449.38 | 4,367.16 | 4,367.16 | 4,367.16 | - |
| 23 Aug 2023 | 4,451.36 | 4,461.62 | 4,399.55 | 4,449.38 | 4,449.38 | - |
| 22 Aug 2023 | 4,433.70 | 4,482.40 | 4,432.76 | 4,451.36 | 4,451.36 | - |
| 21 Aug 2023 | 4,444.46 | 4,475.04 | 4,404.81 | 4,433.70 | 4,433.70 | - |
| 18 Aug 2023 | 4,414.26 | 4,446.77 | 4,381.96 | 4,444.46 | 4,444.46 | - |
| 17 Aug 2023 | 4,346.09 | 4,429.09 | 4,346.09 | 4,414.26 | 4,414.26 | - |
| 16 Aug 2023 | 4,378.41 | 4,424.32 | 4,341.99 | 4,346.09 | 4,346.09 | - |
| 15 Aug 2023 | 4,451.62 | 4,451.62 | 4,368.57 | 4,378.41 | 4,378.41 | - |
| 14 Aug 2023 | 4,491.02 | 4,491.02 | 4,419.91 | 4,451.62 | 4,451.62 | - |
| 11 Aug 2023 | 4,459.52 | 4,494.38 | 4,445.74 | 4,491.02 | 4,491.02 | - |
| 10 Aug 2023 | 4,454.39 | 4,482.62 | 4,441.25 | 4,459.52 | 4,459.52 | - |
| 09 Aug 2023 | 4,377.40 | 4,470.83 | 4,377.40 | 4,454.39 | 4,454.39 | - |
| 08 Aug 2023 | 4,328.77 | 4,384.55 | 4,275.92 | 4,377.40 | 4,377.40 | - |
| 07 Aug 2023 | 4,350.23 | 4,382.53 | 4,324.79 | 4,328.77 | 4,328.77 | - |
| 04 Aug 2023 | 4,343.41 | 4,403.30 | 4,340.68 | 4,350.23 | 4,350.23 | - |
| 03 Aug 2023 | 4,283.96 | 4,352.71 | 4,232.06 | 4,343.41 | 4,343.41 | - |
| 02 Aug 2023 | 4,337.84 | 4,337.84 | 4,248.65 | 4,283.96 | 4,283.96 | - |
| 01 Aug 2023 | 4,384.63 | 4,384.63 | 4,305.48 | 4,337.84 | 4,337.84 | - |
| 31 July 2023 | 4,354.70 | 4,408.22 | 4,354.70 | 4,384.63 | 4,384.63 | - |
| 28 July 2023 | 4,266.32 | 4,358.16 | 4,266.32 | 4,354.70 | 4,354.70 | - |
| 27 July 2023 | 4,315.81 | 4,330.99 | 4,258.02 | 4,266.32 | 4,266.32 | - |
| 26 July 2023 | 4,324.83 | 4,343.71 | 4,291.35 | 4,315.81 | 4,315.81 | - |
| 25 July 2023 | 4,314.66 | 4,333.52 | 4,298.85 | 4,324.83 | 4,324.83 | - |
| 24 July 2023 | 4,251.55 | 4,342.28 | 4,251.55 | 4,314.66 | 4,314.66 | - |
| 21 July 2023 | 4,205.77 | 4,263.87 | 4,205.77 | 4,251.55 | 4,251.55 | - |
| 20 July 2023 | 4,188.32 | 4,213.38 | 4,178.41 | 4,205.77 | 4,205.77 | - |
| 19 July 2023 | 4,220.29 | 4,230.54 | 4,165.51 | 4,188.32 | 4,188.32 | - |
| 18 July 2023 | 4,150.38 | 4,220.92 | 4,150.38 | 4,220.29 | 4,220.29 | - |
| 17 July 2023 | 4,140.87 | 4,172.66 | 4,134.18 | 4,150.38 | 4,150.38 | - |
| 14 July 2023 | 4,222.93 | 4,229.79 | 4,140.54 | 4,140.87 | 4,140.87 | - |
| 13 July 2023 | 4,185.96 | 4,232.73 | 4,185.96 | 4,222.93 | 4,222.93 | - |
| 12 July 2023 | 4,202.59 | 4,235.30 | 4,183.83 | 4,185.96 | 4,185.96 | - |
| 11 July 2023 | 4,109.34 | 4,202.98 | 4,109.34 | 4,202.59 | 4,202.59 | - |
| 10 July 2023 | 4,118.27 | 4,132.24 | 4,101.90 | 4,109.34 | 4,109.34 | - |
| 07 July 2023 | 4,087.37 | 4,126.75 | 4,067.35 | 4,118.27 | 4,118.27 | - |
| 06 July 2023 | 4,176.94 | 4,176.94 | 4,070.10 | 4,087.37 | 4,087.37 | - |
| 05 July 2023 | 4,201.49 | 4,209.38 | 4,174.02 | 4,176.94 | 4,176.94 | - |
| 03 July 2023 | 4,182.48 | 4,225.12 | 4,182.48 | 4,201.49 | 4,201.49 | - |
| 30 June 2023 | 4,155.60 | 4,199.54 | 4,155.60 | 4,182.48 | 4,182.48 | - |
| 29 June 2023 | 4,123.31 | 4,159.16 | 4,114.50 | 4,155.60 | 4,155.60 | - |
| 28 June 2023 | 4,104.65 | 4,130.19 | 4,073.00 | 4,123.31 | 4,123.31 | - |
| 27 June 2023 | 4,087.70 | 4,118.93 | 4,072.15 | 4,104.65 | 4,104.65 | - |
| 26 June 2023 | 4,038.65 | 4,114.85 | 4,038.65 | 4,087.70 | 4,087.70 | - |
| 23 June 2023 | 4,077.84 | 4,077.84 | 4,032.83 | 4,038.65 | 4,038.65 | - |
| 22 June 2023 | 4,125.89 | 4,125.89 | 4,057.37 | 4,077.84 | 4,077.84 | - |
| 21 June 2023 | 4,083.78 | 4,144.14 | 4,077.98 | 4,125.89 | 4,125.89 | - |
| 20 June 2023 | 4,106.84 | 4,106.84 | 4,045.27 | 4,083.78 | 4,083.78 | - |
| 16 June 2023 | 4,099.99 | 4,125.30 | 4,089.08 | 4,106.84 | 4,106.84 | - |
| 15 June 2023 | 4,085.43 | 4,128.68 | 4,085.43 | 4,099.99 | 4,099.99 | - |
| 14 June 2023 | 4,100.74 | 4,149.61 | 4,068.68 | 4,085.43 | 4,085.43 | - |
| 13 June 2023 | 4,056.24 | 4,156.55 | 4,056.24 | 4,100.74 | 4,100.74 | - |
| 12 June 2023 | 4,109.46 | 4,109.46 | 4,037.22 | 4,056.24 | 4,056.24 | - |
| 09 June 2023 | 4,117.70 | 4,129.32 | 4,086.72 | 4,109.46 | 4,109.46 | - |
| 08 June 2023 | 4,097.21 | 4,118.79 | 4,067.68 | 4,117.70 | 4,117.70 | - |
| 07 June 2023 | 4,029.75 | 4,106.90 | 4,029.75 | 4,097.21 | 4,097.21 | - |
| 06 June 2023 | 3,996.51 | 4,030.54 | 3,965.68 | 4,029.75 | 4,029.75 | - |
| 05 June 2023 | 4,037.54 | 4,068.43 | 3,978.22 | 3,996.51 | 3,996.51 | - |
| 02 June 2023 | 3,945.14 | 4,059.41 | 3,945.14 | 4,037.54 | 4,037.54 | - |
| 01 June 2023 | 3,871.21 | 3,958.10 | 3,851.16 | 3,945.14 | 3,945.14 | - |
| 31 May 2023 | 3,880.55 | 3,880.55 | 3,824.21 | 3,871.21 | 3,871.21 | - |
| 30 May 2023 | 3,910.65 | 3,910.65 | 3,860.79 | 3,880.55 | 3,880.55 | - |
| 26 May 2023 | 3,934.27 | 3,956.92 | 3,893.38 | 3,910.65 | 3,910.65 | - |
| 25 May 2023 | 3,961.73 | 3,961.73 | 3,899.08 | 3,934.27 | 3,934.27 | - |
| 24 May 2023 | 4,020.08 | 4,020.08 | 3,954.30 | 3,961.73 | 3,961.73 | - |
| 23 May 2023 | 3,963.97 | 4,030.20 | 3,943.66 | 4,020.08 | 4,020.08 | - |
| 22 May 2023 | 3,938.06 | 4,010.98 | 3,934.71 | 3,963.97 | 3,963.97 | - |
| 19 May 2023 | 3,936.10 | 3,962.75 | 3,931.96 | 3,938.06 | 3,938.06 | - |
| 18 May 2023 | 3,937.27 | 3,946.90 | 3,890.84 | 3,936.10 | 3,936.10 | - |
| 17 May 2023 | 3,911.79 | 3,961.53 | 3,910.04 | 3,937.27 | 3,937.27 | - |
| 16 May 2023 | 4,013.12 | 4,025.50 | 3,908.58 | 3,911.79 | 3,911.79 | - |
| 15 May 2023 | 3,963.63 | 4,022.02 | 3,963.63 | 4,013.12 | 4,013.12 | - |
| 12 May 2023 | 3,957.22 | 3,995.56 | 3,939.73 | 3,963.63 | 3,963.63 | - |
| 11 May 2023 | 4,018.60 | 4,018.60 | 3,946.45 | 3,957.22 | 3,957.22 | - |
| 10 May 2023 | 4,061.01 | 4,081.71 | 4,000.23 | 4,018.60 | 4,018.60 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
