Canada markets closed

NYSE AMEX COMPOSITE INDEX (^XAX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3,193.14-4.90 (-0.15%)
At close: 4:10PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 28, 20210.000.000.003,193.143,193.14-
Sep. 27, 20213,152.803,225.133,152.803,198.033,198.03-
Sep. 24, 20213,140.353,157.113,120.143,152.803,152.80-
Sep. 23, 20213,071.333,142.913,071.333,140.353,140.35-
Sep. 22, 20213,003.803,097.383,003.803,071.333,071.33-
Sep. 21, 20212,944.593,016.132,944.593,003.803,003.80-
Sep. 20, 20213,008.453,008.452,914.212,944.592,944.59-
Sep. 17, 20213,075.003,080.403,002.683,008.453,008.45-
Sep. 16, 20213,118.343,118.343,067.323,075.003,075.00-
Sep. 15, 20213,041.493,124.063,041.493,118.303,118.30-
Sep. 14, 20213,104.553,127.953,034.683,041.493,041.49-
Sep. 13, 20213,029.393,115.353,029.393,104.553,104.55-
Sep. 10, 20213,030.313,068.913,027.683,029.393,029.39-
Sep. 09, 20213,062.293,062.323,025.423,030.313,030.31-
Sep. 08, 20213,055.823,088.913,043.413,062.293,062.29-
Sep. 07, 20213,087.373,087.413,052.193,055.823,055.82-
Sep. 03, 20213,080.923,095.373,077.353,087.373,087.37-
Sep. 02, 20213,028.083,090.313,028.083,080.923,080.92-
Sep. 01, 20213,024.783,031.192,997.813,028.083,028.08-
Aug. 31, 20213,039.273,039.273,014.943,024.783,024.78-
Aug. 30, 20213,031.383,066.273,028.783,039.273,039.27-
Aug. 27, 20212,969.043,032.252,969.043,031.383,031.38-
Aug. 26, 20212,988.313,000.722,967.892,969.042,969.04-
Aug. 25, 20212,969.922,995.102,956.272,988.312,988.31-
Aug. 24, 20212,941.162,977.062,941.162,969.922,969.92-
Aug. 23, 20212,871.232,950.072,871.232,941.162,941.16-
Aug. 20, 20212,856.512,879.352,845.602,871.232,871.23-
Aug. 19, 20212,930.082,930.082,834.512,856.512,856.51-
Aug. 18, 20212,954.392,963.932,927.602,930.082,930.08-
Aug. 17, 20212,972.652,980.362,936.092,954.382,954.38-
Aug. 16, 20213,034.833,034.832,965.272,972.652,972.65-
Aug. 13, 20213,048.873,060.713,032.853,034.833,034.83-
Aug. 12, 20213,046.543,049.163,015.053,048.873,048.87-
Aug. 11, 20213,040.593,049.623,027.013,046.543,046.54-
Aug. 10, 20212,973.923,040.592,973.923,040.593,040.59-
Aug. 09, 20212,999.042,999.042,956.032,973.922,973.92-
Aug. 06, 20213,004.023,011.422,985.772,999.042,999.04-
Aug. 05, 20212,976.743,017.862,963.153,004.023,004.02-
Aug. 04, 20213,041.583,041.582,974.952,976.742,976.74-
Aug. 03, 20213,013.663,050.912,988.563,041.583,041.58-
Aug. 02, 20213,017.463,057.623,010.643,013.663,013.66-
Jul. 30, 20213,065.643,072.773,017.463,017.463,017.46-
Jul. 29, 20213,012.693,068.083,012.693,065.643,065.64-
Jul. 28, 20212,970.163,017.522,952.653,012.693,012.69-
Jul. 27, 20213,006.573,006.572,958.242,970.162,970.16-
Jul. 26, 20212,965.893,007.772,965.893,006.573,006.57-
Jul. 23, 20212,970.342,987.252,945.322,965.892,965.89-
Jul. 22, 20212,985.132,992.942,961.142,970.342,970.34-
Jul. 21, 20212,934.912,999.632,934.912,985.132,985.13-
Jul. 20, 20212,896.232,952.092,881.182,934.912,934.91-
Jul. 19, 20212,980.322,980.322,876.452,896.232,896.23-
Jul. 16, 20213,008.863,029.182,974.382,980.322,980.32-
Jul. 15, 20213,022.183,038.072,998.543,008.863,008.86-
Jul. 14, 20213,042.743,088.023,017.433,022.183,022.18-
Jul. 13, 20213,080.013,087.103,034.063,042.743,042.74-
Jul. 12, 20213,124.883,124.883,071.053,080.013,080.01-
Jul. 09, 20213,070.703,127.153,070.703,124.883,124.88-
Jul. 08, 20213,128.333,128.333,033.613,070.703,070.70-
Jul. 07, 20213,160.123,179.573,117.183,128.333,128.33-
Jul. 06, 20213,197.563,197.563,139.903,160.123,160.12-
Jul. 02, 20213,209.123,209.623,177.043,197.563,197.56-
Jul. 01, 20213,171.033,220.453,171.033,209.123,209.12-
Jun. 30, 20213,153.373,187.263,153.373,171.033,171.03-
Jun. 29, 20213,179.883,199.433,150.413,153.373,153.37-
Jun. 28, 20213,255.683,255.683,175.923,179.883,179.88-
Jun. 25, 20213,246.533,257.253,239.933,255.683,255.68-
Jun. 24, 20213,230.693,246.533,223.313,246.533,246.53-
Jun. 23, 20213,227.913,271.443,227.913,230.693,230.69-
Jun. 22, 20213,204.863,237.383,190.863,227.913,227.91-
Jun. 21, 20213,130.423,219.533,130.423,204.863,204.86-
Jun. 18, 20213,199.633,199.633,123.813,130.423,130.42-
Jun. 17, 20213,309.853,309.853,177.893,199.633,199.63-
Jun. 16, 20213,319.923,327.703,291.523,309.853,309.85-
Jun. 15, 20213,310.633,337.573,293.973,319.923,319.92-
Jun. 14, 20213,315.623,353.283,307.673,310.633,310.63-
Jun. 11, 20213,320.623,350.593,312.273,315.623,315.62-
Jun. 10, 20213,318.083,345.643,308.253,320.623,320.62-
Jun. 09, 20213,316.403,331.463,302.883,318.083,318.08-
Jun. 08, 20213,311.963,326.493,287.703,316.403,316.40-
Jun. 07, 20213,285.753,313.623,280.153,285.753,285.75-
Jun. 04, 20213,267.133,292.363,264.793,285.753,285.75-
Jun. 03, 20213,281.773,284.653,250.623,267.133,267.13-
Jun. 02, 20213,289.473,296.873,264.633,281.773,281.77-
Jun. 01, 20213,221.783,303.903,221.783,289.473,289.47-
May 28, 20213,223.243,245.703,216.483,221.783,221.78-
May 27, 20213,200.963,227.413,200.963,223.243,223.24-
May 26, 20213,174.073,206.833,174.073,200.963,200.96-
May 25, 20213,192.433,214.613,172.003,174.073,174.07-
May 24, 20213,183.373,207.673,161.783,192.433,192.43-
May 21, 20213,177.293,216.523,177.293,183.373,183.37-
May 20, 20213,145.443,197.303,137.643,177.293,177.29-
May 19, 20213,188.993,188.993,120.213,145.443,145.44-
May 18, 20213,210.773,224.583,185.363,188.993,188.99-
May 17, 20213,159.733,211.283,152.013,210.773,210.77-
May 14, 20213,090.693,177.973,090.693,159.733,159.73-
May 13, 20213,061.463,116.373,045.203,090.693,090.69-
May 12, 20213,097.513,111.643,061.353,061.463,061.46-
May 11, 20213,078.753,098.963,018.693,097.513,097.51-
May 10, 20213,105.483,132.753,074.883,078.753,078.75-
May 07, 20213,065.063,108.593,044.333,105.483,105.48-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...