Singapore markets closed

NYSE AMEX COMPOSITE INDEX (^XAX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2,044.19-12.59 (-0.61%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 20202,061.822,061.842,036.052,044.192,044.19-
17 Sep 20202,042.152,064.102,028.312,056.782,056.78-
16 Sep 20202,042.972,083.332,035.192,061.742,061.74-
15 Sep 20202,047.572,059.202,027.432,028.992,028.99-
14 Sep 20202,018.042,042.132,013.112,037.012,037.01-
11 Sep 20202,023.512,023.951,995.352,007.722,007.72-
10 Sep 20202,050.052,050.052,016.932,017.292,017.29-
09 Sep 20202,032.522,055.762,032.522,040.472,040.47-
08 Sep 20202,050.942,055.122,017.632,019.392,019.39-
04 Sep 20202,093.762,095.252,048.882,090.462,090.46-
03 Sep 20202,105.192,120.372,075.082,090.462,090.46-
02 Sep 20202,118.262,121.052,089.562,115.792,115.79-
01 Sep 20202,113.772,136.932,111.382,122.882,122.88-
31 Aug 20202,121.282,129.702,104.992,105.192,105.19-
28 Aug 20202,111.462,121.292,098.252,121.292,121.29-
27 Aug 20202,097.472,107.382,079.312,097.262,097.26-
26 Aug 20202,107.262,111.562,082.552,095.612,095.61-
25 Aug 20202,128.332,132.632,095.362,110.452,110.45-
24 Aug 20202,096.862,121.382,090.452,118.772,118.77-
21 Aug 20202,080.002,081.292,065.742,080.362,080.36-
20 Aug 20202,093.052,107.062,088.622,094.492,094.49-
19 Aug 20202,132.012,136.702,102.722,105.972,105.97-
18 Aug 20202,175.512,180.512,137.332,138.082,138.08-
17 Aug 20202,169.642,172.272,155.792,170.182,170.18-
14 Aug 20202,151.782,157.062,142.922,155.362,155.36-
13 Aug 20202,147.932,168.182,147.932,157.502,157.50-
12 Aug 20202,170.122,170.122,145.992,148.522,148.52-
11 Aug 20202,163.782,184.752,131.972,133.602,133.60-
10 Aug 20202,144.232,173.862,139.632,168.212,168.21-
07 Aug 20202,133.862,137.852,115.492,137.312,137.31-
06 Aug 20202,143.292,161.502,134.982,141.352,141.35-
05 Aug 20202,162.042,181.372,133.992,143.292,143.29-
04 Aug 20202,078.032,129.262,077.262,126.072,126.07-
03 Aug 20202,063.512,082.452,051.512,072.932,072.93-
31 Jul 20202,068.902,081.482,043.372,058.742,058.74-
30 Jul 20202,066.282,073.872,037.012,073.462,073.46-
29 Jul 20202,070.452,091.932,049.112,091.042,091.04-
28 Jul 20202,080.332,087.202,063.022,063.792,063.79-
27 Jul 20202,067.602,094.122,067.602,087.822,087.82-
24 Jul 20202,080.232,087.482,066.672,067.552,067.55-
23 Jul 20202,091.842,098.782,070.472,080.832,080.83-
22 Jul 20202,109.312,109.312,073.792,090.822,090.82-
21 Jul 20202,054.752,117.122,054.752,109.332,109.33-
20 Jul 20202,041.182,054.892,022.942,025.032,025.03-
17 Jul 20202,034.432,050.842,020.762,037.892,037.89-
16 Jul 20202,044.712,045.772,019.872,035.442,035.44-
15 Jul 20202,022.892,047.222,022.602,044.712,044.71-
14 Jul 20201,968.752,006.331,955.951,967.541,967.54-
13 Jul 20201,984.771,997.711,965.821,967.541,967.54-
10 Jul 20201,966.291,978.091,959.171,977.911,977.91-
09 Jul 20202,007.132,007.131,954.691,970.781,970.78-
08 Jul 20202,024.672,044.602,000.162,004.652,004.65-
07 Jul 20202,018.012,036.902,005.102,016.442,016.44-
06 Jul 20202,013.892,036.152,011.072,028.792,028.79-
02 Jul 20202,009.562,022.801,988.361,989.241,989.24-
01 Jul 20201,993.152,003.271,967.201,976.061,976.06-
30 Jun 20201,948.031,996.551,934.981,993.151,993.15-
29 Jun 20201,911.761,960.401,911.761,952.981,952.98-
26 Jun 20201,951.421,953.061,909.691,911.761,911.76-
25 Jun 20201,935.841,968.491,933.781,956.821,956.82-
24 Jun 20201,983.541,983.541,928.631,949.701,949.70-
23 Jun 20201,991.862,024.181,990.191,993.471,993.47-
22 Jun 20201,982.132,000.921,979.511,991.821,991.82-
19 Jun 20202,011.232,016.011,976.301,981.551,981.55-
18 Jun 20201,984.022,010.891,982.921,987.241,987.24-
17 Jun 20202,031.862,031.921,992.461,992.461,992.46-
16 Jun 20202,048.902,048.901,999.142,025.962,025.96-
15 Jun 20201,921.902,004.081,905.791,999.601,999.60-
12 Jun 20202,013.492,021.371,948.981,976.911,976.91-
11 Jun 20202,011.742,023.971,944.421,954.691,954.69-
10 Jun 20202,124.332,129.982,081.312,087.392,087.39-
09 Jun 20202,124.532,140.632,103.702,131.832,131.83-
08 Jun 20202,131.522,148.412,113.532,146.522,146.52-
05 Jun 20202,090.532,108.752,080.332,095.692,095.69-
04 Jun 20202,022.352,034.332,007.462,030.582,030.58-
03 Jun 20201,997.122,031.631,991.562,025.202,025.20-
02 Jun 20201,954.931,992.061,954.931,989.591,989.59-
01 Jun 20201,923.691,956.681,907.121,952.221,952.22-
29 May 20201,932.491,932.491,896.691,921.861,921.86-
28 May 20201,964.411,968.221,927.611,933.861,933.86-
27 May 20201,959.941,963.681,904.451,963.431,963.43-
26 May 20201,958.021,958.421,938.581,945.211,945.21-
22 May 20201,914.941,922.541,898.821,922.351,922.35-
21 May 20201,936.781,936.781,894.351,916.061,916.06-
20 May 20201,919.061,947.731,911.181,941.601,941.60-
19 May 20201,902.881,914.871,882.401,884.521,884.52-
18 May 20201,870.591,908.971,870.381,904.811,904.81-
15 May 20201,809.671,832.271,793.741,823.131,823.13-
14 May 20201,762.201,814.471,750.001,809.671,809.67-
13 May 20201,873.111,874.901,771.701,791.651,791.65-
12 May 20201,897.081,907.191,863.461,863.551,863.55-
11 May 20201,903.441,909.611,881.171,885.921,885.92-
08 May 20201,901.431,918.621,896.061,916.241,916.24-
07 May 20201,872.081,890.921,865.521,876.741,876.74-
06 May 20201,866.301,877.921,839.061,840.881,840.88-
05 May 20201,880.621,933.991,857.761,863.121,863.12-
04 May 20201,862.231,890.471,844.361,880.621,880.62-
01 May 20201,894.651,914.601,867.041,877.501,877.50-
30 Apr 20201,967.591,991.411,931.251,939.841,939.84-
29 Apr 20201,893.251,975.101,893.251,972.081,972.08-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...