Singapore markets open in 45 minutes

NYSE AMEX COMPOSITE INDEX (^XAX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3,013.66-3.80 (-0.13%)
At close: 4:10PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Aug 20210.000.000.003,013.663,013.66-
30 Jul 20213,065.643,072.773,017.463,017.463,017.46-
29 Jul 20213,012.693,068.083,012.693,065.643,065.64-
28 Jul 20212,970.163,017.522,952.653,012.693,012.69-
27 Jul 20213,006.573,006.572,958.242,970.162,970.16-
26 Jul 20212,965.893,007.772,965.893,006.573,006.57-
23 Jul 20212,970.342,987.252,945.322,965.892,965.89-
22 Jul 20212,985.132,992.942,961.142,970.342,970.34-
21 Jul 20212,934.912,999.632,934.912,985.132,985.13-
20 Jul 20212,896.232,952.092,881.182,934.912,934.91-
19 Jul 20212,980.322,980.322,876.452,896.232,896.23-
16 Jul 20213,008.863,029.182,974.382,980.322,980.32-
15 Jul 20213,022.183,038.072,998.543,008.863,008.86-
14 Jul 20213,042.743,088.023,017.433,022.183,022.18-
13 Jul 20213,080.013,087.103,034.063,042.743,042.74-
12 Jul 20213,124.883,124.883,071.053,080.013,080.01-
09 Jul 20213,070.703,127.153,070.703,124.883,124.88-
08 Jul 20213,128.333,128.333,033.613,070.703,070.70-
07 Jul 20213,160.123,179.573,117.183,128.333,128.33-
06 Jul 20213,197.563,197.563,139.903,160.123,160.12-
02 Jul 20213,209.123,209.623,177.043,197.563,197.56-
01 Jul 20213,171.033,220.453,171.033,209.123,209.12-
30 Jun 20213,153.373,187.263,153.373,171.033,171.03-
29 Jun 20213,179.883,199.433,150.413,153.373,153.37-
28 Jun 20213,255.683,255.683,175.923,179.883,179.88-
25 Jun 20213,246.533,257.253,239.933,255.683,255.68-
24 Jun 20213,230.693,246.533,223.313,246.533,246.53-
23 Jun 20213,227.913,271.443,227.913,230.693,230.69-
22 Jun 20213,204.863,237.383,190.863,227.913,227.91-
21 Jun 20213,130.423,219.533,130.423,204.863,204.86-
18 Jun 20213,199.633,199.633,123.813,130.423,130.42-
17 Jun 20213,309.853,309.853,177.893,199.633,199.63-
16 Jun 20213,319.923,327.703,291.523,309.853,309.85-
15 Jun 20213,310.633,337.573,293.973,319.923,319.92-
14 Jun 20213,315.623,353.283,307.673,310.633,310.63-
11 Jun 20213,320.623,350.593,312.273,315.623,315.62-
10 Jun 20213,318.083,345.643,308.253,320.623,320.62-
09 Jun 20213,316.403,331.463,302.883,318.083,318.08-
08 Jun 20213,311.963,326.493,287.703,316.403,316.40-
07 Jun 20213,285.753,313.623,280.153,285.753,285.75-
04 Jun 20213,267.133,292.363,264.793,285.753,285.75-
03 Jun 20213,281.773,284.653,250.623,267.133,267.13-
02 Jun 20213,289.473,296.873,264.633,281.773,281.77-
01 Jun 20213,221.783,303.903,221.783,289.473,289.47-
28 May 20213,223.243,245.703,216.483,221.783,221.78-
27 May 20213,200.963,227.413,200.963,223.243,223.24-
26 May 20213,174.073,206.833,174.073,200.963,200.96-
25 May 20213,192.433,214.613,172.003,174.073,174.07-
24 May 20213,183.373,207.673,161.783,192.433,192.43-
21 May 20213,177.293,216.523,177.293,183.373,183.37-
20 May 20213,145.443,197.303,137.643,177.293,177.29-
19 May 20213,188.993,188.993,120.213,145.443,145.44-
18 May 20213,210.773,224.583,185.363,188.993,188.99-
17 May 20213,159.733,211.283,152.013,210.773,210.77-
14 May 20213,090.693,177.973,090.693,159.733,159.73-
13 May 20213,061.463,116.373,045.203,090.693,090.69-
12 May 20213,097.513,111.643,061.353,061.463,061.46-
11 May 20213,078.753,098.963,018.693,097.513,097.51-
10 May 20213,105.483,132.753,074.883,078.753,078.75-
07 May 20213,065.063,108.593,044.333,105.483,105.48-
06 May 20213,041.083,074.393,037.623,065.063,065.06-
05 May 20213,007.543,044.772,995.813,041.083,041.08-
04 May 20213,029.293,048.933,000.773,007.543,007.54-
03 May 20212,942.493,030.102,942.493,029.293,029.29-
30 Apr 20212,908.572,944.532,880.682,942.492,942.49-
29 Apr 20212,892.502,921.422,873.062,908.572,908.57-
28 Apr 20212,834.182,897.182,834.182,892.502,892.50-
27 Apr 20212,833.442,861.632,825.902,834.182,834.18-
26 Apr 20212,813.392,837.472,812.902,833.442,833.44-
23 Apr 20212,775.972,813.822,774.102,813.392,813.39-
22 Apr 20212,809.612,809.612,769.692,775.972,775.97-
21 Apr 20212,764.462,810.522,759.272,809.612,809.61-
20 Apr 20212,799.202,799.202,754.362,764.462,764.46-
19 Apr 20212,811.582,826.372,788.652,799.202,799.20-
16 Apr 20212,820.002,829.542,807.002,811.582,811.58-
15 Apr 20212,804.522,822.662,799.122,820.002,820.00-
14 Apr 20212,777.322,828.282,777.322,804.522,804.52-
13 Apr 20212,775.362,789.762,763.732,777.322,777.32-
12 Apr 20212,785.122,793.412,770.842,775.362,775.36-
09 Apr 20212,798.132,804.272,780.132,785.122,785.12-
08 Apr 20212,791.242,800.532,770.752,798.132,798.13-
07 Apr 20212,763.722,801.462,751.532,791.242,791.24-
06 Apr 20212,761.472,786.652,754.922,763.722,763.72-
05 Apr 20212,774.382,778.122,752.802,761.472,761.47-
01 Apr 20212,715.272,774.382,711.122,774.382,774.38-
31 Mar 20212,721.952,734.922,711.692,715.272,715.27-
30 Mar 20212,746.342,746.342,707.112,721.952,721.95-
29 Mar 20212,759.562,760.112,722.182,746.342,746.34-
26 Mar 20212,719.142,761.392,719.142,759.562,759.56-
25 Mar 20212,700.772,722.422,651.702,719.142,719.14-
24 Mar 20212,670.042,735.122,670.042,700.772,700.77-
23 Mar 20212,736.482,736.482,656.102,670.042,670.04-
22 Mar 20212,752.182,760.532,733.192,736.482,736.48-
19 Mar 20212,738.942,770.752,710.232,752.182,752.18-
18 Mar 20212,823.932,823.932,728.902,738.942,738.94-
17 Mar 20212,815.002,827.642,789.682,823.932,823.93-
16 Mar 20212,860.552,860.552,812.612,815.002,815.00-
15 Mar 20212,848.172,862.362,821.552,860.552,860.55-
12 Mar 20212,819.312,848.992,799.292,848.172,848.17-
11 Mar 20212,798.612,834.952,798.612,819.312,819.31-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...