New Zealand markets closed

NYSE AMEX COMPOSITE INDEX (^XAX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2,811.57-8.42 (-0.30%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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-
10 Mar 20212,745.192,799.752,745.192,798.612,798.61-
09 Mar 20212,729.832,779.892,725.052,745.192,745.19-
08 Mar 20212,702.952,756.272,700.452,729.832,729.83-
05 Mar 20212,675.282,723.562,646.972,702.952,702.95-
04 Mar 20212,642.162,696.232,623.472,675.282,675.28-
03 Mar 20212,641.992,682.742,638.412,642.162,642.16-
02 Mar 20212,625.562,659.552,622.492,641.992,641.99-
01 Mar 20212,601.662,652.462,601.662,625.562,625.56-
26 Feb 20212,649.242,649.242,575.162,601.662,601.66-
25 Feb 20212,724.412,727.772,646.012,649.242,649.24-
24 Feb 20212,672.432,738.042,669.072,724.412,724.41-
23 Feb 20212,683.992,683.992,580.152,672.432,672.43-
22 Feb 20212,639.132,691.702,629.722,683.992,683.99-
19 Feb 20212,600.452,642.842,600.452,639.132,639.13-
18 Feb 20212,659.632,659.632,598.992,600.452,600.45-
17 Feb 20212,656.792,670.952,625.902,659.632,659.63-
16 Feb 20212,624.492,671.942,624.492,656.792,656.79-
12 Feb 20212,612.882,625.722,596.272,624.492,624.49-
11 Feb 20212,636.592,651.682,581.272,612.882,612.88-
10 Feb 20212,602.402,646.032,590.792,636.592,636.59-
09 Feb 20212,575.432,609.392,555.612,602.402,602.40-
08 Feb 20212,529.822,576.772,529.822,575.432,575.43-
05 Feb 20212,498.912,529.882,498.912,529.822,529.82-
04 Feb 20212,492.122,514.332,465.982,498.912,498.91-
03 Feb 20212,454.542,497.292,454.542,492.122,492.12-
02 Feb 20212,460.232,475.582,444.932,454.542,454.54-
01 Feb 20212,416.152,467.232,416.152,460.232,460.23-
29 Jan 20212,440.962,478.572,411.362,416.152,416.15-
28 Jan 20212,373.132,444.332,373.132,440.962,440.96-
27 Jan 20212,421.162,421.162,350.542,373.132,373.13-
26 Jan 20212,492.292,509.692,419.622,421.162,421.16-
25 Jan 20212,500.312,500.312,449.412,492.292,492.29-
22 Jan 20212,486.332,503.542,475.582,500.312,500.31-
21 Jan 20212,544.432,550.752,500.442,518.842,518.84-
20 Jan 20212,541.842,552.832,525.122,541.792,541.79-
19 Jan 20212,516.062,527.452,507.992,526.562,526.56-
15 Jan 20212,539.612,539.612,503.322,509.522,509.52-
14 Jan 20212,539.712,563.722,523.322,556.972,556.97-
13 Jan 20212,558.182,563.982,516.092,524.102,524.10-
12 Jan 20212,533.582,561.612,531.502,551.412,551.41-
11 Jan 20212,489.792,543.982,482.902,534.392,534.39-
08 Jan 20212,554.902,554.902,483.822,507.722,507.72-
07 Jan 20212,514.372,542.892,503.062,536.102,536.10-
06 Jan 20212,475.352,515.752,463.802,504.082,504.08-
05 Jan 20212,389.652,470.472,389.652,462.982,462.98-
04 Jan 20212,385.682,409.312,357.962,368.952,368.95-
31 Dec 20202,385.082,396.382,359.792,360.902,360.90-
30 Dec 20202,365.192,390.622,361.532,382.592,382.59-
29 Dec 20202,351.882,363.242,340.732,354.112,354.11-
28 Dec 20202,354.852,360.532,336.802,340.992,340.99-
24 Dec 20202,333.392,336.452,319.932,332.172,332.17-
23 Dec 20202,302.932,338.082,302.932,333.392,333.39-
22 Dec 20202,314.102,314.812,291.242,293.272,293.27-
21 Dec 20202,304.322,318.332,287.512,311.702,311.70-
18 Dec 20202,365.002,365.002,328.132,336.192,336.19-
17 Dec 20202,364.622,368.122,341.482,362.292,362.29-
16 Dec 20202,384.752,384.752,339.272,343.172,343.17-
15 Dec 20202,347.332,377.592,346.032,372.032,372.03-
14 Dec 20202,394.832,398.642,324.322,330.282,330.28-
11 Dec 20202,377.812,381.772,364.852,372.112,372.11-
10 Dec 20202,355.282,388.802,353.242,388.802,388.80-
09 Dec 20202,379.072,387.862,334.132,352.032,352.03-
08 Dec 20202,340.762,373.642,340.322,373.642,373.64-
07 Dec 20202,327.332,348.702,313.322,348.672,348.67-
04 Dec 20202,295.472,342.002,295.222,334.652,334.65-
03 Dec 20202,265.782,288.692,261.272,282.042,282.04-
02 Dec 20202,250.072,271.282,235.042,256.972,256.97-
01 Dec 20202,259.952,273.302,234.142,250.032,250.03-
30 Nov 20202,282.092,290.242,223.552,224.302,224.30-
27 Nov 20202,292.122,300.702,274.992,292.642,292.64-
25 Nov 20202,301.582,301.582,278.092,292.122,292.12-
24 Nov 20202,268.152,306.462,266.412,301.582,301.58-
23 Nov 20202,200.792,243.382,200.792,240.112,240.11-
20 Nov 20202,207.192,212.902,186.502,200.792,200.79-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...