Singapore markets closed

NYSE AMEX COMPOSITE INDEX (^XAX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3,463.36+18.38 (+0.53%)
At close: 4:10PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20213,444.983,482.053,428.453,463.363,463.36-
21 Oct 20213,453.443,459.223,418.643,444.983,444.98-
20 Oct 20213,466.693,482.153,441.173,453.443,453.44-
19 Oct 20213,490.833,502.933,462.613,466.693,466.69-
18 Oct 20213,486.453,531.643,481.303,490.833,490.83-
15 Oct 20213,442.433,508.053,442.433,486.453,486.45-
14 Oct 20213,418.453,465.963,418.453,442.433,442.43-
13 Oct 20213,379.373,419.103,357.843,418.453,418.45-
12 Oct 20213,358.853,403.953,350.373,379.373,379.37-
11 Oct 20213,339.753,401.853,339.753,358.853,358.85-
08 Oct 20213,323.613,372.913,323.613,339.753,339.75-
07 Oct 20213,276.973,336.983,273.883,323.613,323.61-
06 Oct 20213,306.163,306.163,235.853,276.973,276.97-
05 Oct 20213,320.163,343.663,292.013,306.163,306.16-
04 Oct 20213,265.093,350.713,265.093,320.163,320.16-
01 Oct 20213,230.793,269.823,227.373,265.093,265.09-
30 Sep 20213,221.283,270.363,209.043,230.793,230.79-
29 Sep 20213,193.143,227.533,187.393,221.283,221.28-
28 Sep 20213,198.033,230.273,184.543,193.143,193.14-
27 Sep 20213,152.803,225.133,152.803,198.033,198.03-
24 Sep 20213,140.353,157.113,120.143,152.803,152.80-
23 Sep 20213,071.333,142.913,071.333,140.353,140.35-
22 Sep 20213,003.803,097.383,003.803,071.333,071.33-
21 Sep 20212,944.593,016.132,944.593,003.803,003.80-
20 Sep 20213,008.453,008.452,914.212,944.592,944.59-
17 Sep 20213,075.003,080.403,002.683,008.453,008.45-
16 Sep 20213,118.343,118.343,067.323,075.003,075.00-
15 Sep 20213,041.493,124.063,041.493,118.303,118.30-
14 Sep 20213,104.553,127.953,034.683,041.493,041.49-
13 Sep 20213,029.393,115.353,029.393,104.553,104.55-
10 Sep 20213,030.313,068.913,027.683,029.393,029.39-
09 Sep 20213,062.293,062.323,025.423,030.313,030.31-
08 Sep 20213,055.823,088.913,043.413,062.293,062.29-
07 Sep 20213,087.373,087.413,052.193,055.823,055.82-
03 Sep 20213,080.923,095.373,077.353,087.373,087.37-
02 Sep 20213,028.083,090.313,028.083,080.923,080.92-
01 Sep 20213,024.783,031.192,997.813,028.083,028.08-
31 Aug 20213,039.273,039.273,014.943,024.783,024.78-
30 Aug 20213,031.383,066.273,028.783,039.273,039.27-
27 Aug 20212,969.043,032.252,969.043,031.383,031.38-
26 Aug 20212,988.313,000.722,967.892,969.042,969.04-
25 Aug 20212,969.922,995.102,956.272,988.312,988.31-
24 Aug 20212,941.162,977.062,941.162,969.922,969.92-
23 Aug 20212,871.232,950.072,871.232,941.162,941.16-
20 Aug 20212,856.512,879.352,845.602,871.232,871.23-
19 Aug 20212,930.082,930.082,834.512,856.512,856.51-
18 Aug 20212,954.392,963.932,927.602,930.082,930.08-
17 Aug 20212,972.652,980.362,936.092,954.382,954.38-
16 Aug 20213,034.833,034.832,965.272,972.652,972.65-
13 Aug 20213,048.873,060.713,032.853,034.833,034.83-
12 Aug 20213,046.543,049.163,015.053,048.873,048.87-
11 Aug 20213,040.593,049.623,027.013,046.543,046.54-
10 Aug 20212,973.923,040.592,973.923,040.593,040.59-
09 Aug 20212,999.042,999.042,956.032,973.922,973.92-
06 Aug 20213,004.023,011.422,985.772,999.042,999.04-
05 Aug 20212,976.743,017.862,963.153,004.023,004.02-
04 Aug 20213,041.583,041.582,974.952,976.742,976.74-
03 Aug 20213,013.663,050.912,988.563,041.583,041.58-
02 Aug 20213,017.463,057.623,010.643,013.663,013.66-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...