Canada markets open in 2 hours 25 minutes

NYSE AMEX COMPOSITE INDEX (^XAX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3,227.91+23.05 (+0.72%)
At close: 4:10PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
May 06, 20213,041.083,074.393,037.623,065.063,065.06-
May 05, 20213,007.543,044.772,995.813,041.083,041.08-
May 04, 20213,029.293,048.933,000.773,007.543,007.54-
May 03, 20212,942.493,030.102,942.493,029.293,029.29-
Apr. 30, 20212,908.572,944.532,880.682,942.492,942.49-
Apr. 29, 20212,892.502,921.422,873.062,908.572,908.57-
Apr. 28, 20212,834.182,897.182,834.182,892.502,892.50-
Apr. 27, 20212,833.442,861.632,825.902,834.182,834.18-
Apr. 26, 20212,813.392,837.472,812.902,833.442,833.44-
Apr. 23, 20212,775.972,813.822,774.102,813.392,813.39-
Apr. 22, 20212,809.612,809.612,769.692,775.972,775.97-
Apr. 21, 20212,764.462,810.522,759.272,809.612,809.61-
Apr. 20, 20212,799.202,799.202,754.362,764.462,764.46-
Apr. 19, 20212,811.582,826.372,788.652,799.202,799.20-
Apr. 16, 20212,820.002,829.542,807.002,811.582,811.58-
Apr. 15, 20212,804.522,822.662,799.122,820.002,820.00-
Apr. 14, 20212,777.322,828.282,777.322,804.522,804.52-
Apr. 13, 20212,775.362,789.762,763.732,777.322,777.32-
Apr. 12, 20212,785.122,793.412,770.842,775.362,775.36-
Apr. 09, 20212,798.132,804.272,780.132,785.122,785.12-
Apr. 08, 20212,791.242,800.532,770.752,798.132,798.13-
Apr. 07, 20212,763.722,801.462,751.532,791.242,791.24-
Apr. 06, 20212,761.472,786.652,754.922,763.722,763.72-
Apr. 05, 20212,774.382,778.122,752.802,761.472,761.47-
Apr. 01, 20212,715.272,774.382,711.122,774.382,774.38-
Mar. 31, 20212,721.952,734.922,711.692,715.272,715.27-
Mar. 30, 20212,746.342,746.342,707.112,721.952,721.95-
Mar. 29, 20212,759.562,760.112,722.182,746.342,746.34-
Mar. 26, 20212,719.142,761.392,719.142,759.562,759.56-
Mar. 25, 20212,700.772,722.422,651.702,719.142,719.14-
Mar. 24, 20212,670.042,735.122,670.042,700.772,700.77-
Mar. 23, 20212,736.482,736.482,656.102,670.042,670.04-
Mar. 22, 20212,752.182,760.532,733.192,736.482,736.48-
Mar. 19, 20212,738.942,770.752,710.232,752.182,752.18-
Mar. 18, 20212,823.932,823.932,728.902,738.942,738.94-
Mar. 17, 20212,815.002,827.642,789.682,823.932,823.93-
Mar. 16, 20212,860.552,860.552,812.612,815.002,815.00-
Mar. 15, 20212,848.172,862.362,821.552,860.552,860.55-
Mar. 12, 20212,819.312,848.992,799.292,848.172,848.17-
Mar. 11, 20212,798.612,834.952,798.612,819.312,819.31-
Mar. 10, 20212,745.192,799.752,745.192,798.612,798.61-
Mar. 09, 20212,729.832,779.892,725.052,745.192,745.19-
Mar. 08, 20212,702.952,756.272,700.452,729.832,729.83-
Mar. 05, 20212,675.282,723.562,646.972,702.952,702.95-
Mar. 04, 20212,642.162,696.232,623.472,675.282,675.28-
Mar. 03, 20212,641.992,682.742,638.412,642.162,642.16-
Mar. 02, 20212,625.562,659.552,622.492,641.992,641.99-
Mar. 01, 20212,601.662,652.462,601.662,625.562,625.56-
Feb. 26, 20212,649.242,649.242,575.162,601.662,601.66-
Feb. 25, 20212,724.412,727.772,646.012,649.242,649.24-
Feb. 24, 20212,672.432,738.042,669.072,724.412,724.41-
Feb. 23, 20212,683.992,683.992,580.152,672.432,672.43-
Feb. 22, 20212,639.132,691.702,629.722,683.992,683.99-
Feb. 19, 20212,600.452,642.842,600.452,639.132,639.13-
Feb. 18, 20212,659.632,659.632,598.992,600.452,600.45-
Feb. 17, 20212,656.792,670.952,625.902,659.632,659.63-
Feb. 16, 20212,624.492,671.942,624.492,656.792,656.79-
Feb. 12, 20212,612.882,625.722,596.272,624.492,624.49-
Feb. 11, 20212,636.592,651.682,581.272,612.882,612.88-
Feb. 10, 20212,602.402,646.032,590.792,636.592,636.59-
Feb. 09, 20212,575.432,609.392,555.612,602.402,602.40-
Feb. 08, 20212,529.822,576.772,529.822,575.432,575.43-
Feb. 05, 20212,498.912,529.882,498.912,529.822,529.82-
Feb. 04, 20212,492.122,514.332,465.982,498.912,498.91-
Feb. 03, 20212,454.542,497.292,454.542,492.122,492.12-
Feb. 02, 20212,460.232,475.582,444.932,454.542,454.54-
Feb. 01, 20212,416.152,467.232,416.152,460.232,460.23-
Jan. 29, 20212,440.962,478.572,411.362,416.152,416.15-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...