New Zealand markets closed

NYSE AMEX COMPOSITE INDEX (^XAX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2,649.24-75.17 (-2.76%)
At close: 4:10PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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-
19 Nov 20202,162.652,208.512,151.882,208.512,208.51-
18 Nov 20202,205.872,211.182,176.612,177.952,177.95-
17 Nov 20202,166.772,198.512,153.012,197.612,197.61-
16 Nov 20202,172.912,194.912,159.352,179.742,179.74-
13 Nov 20202,142.582,159.522,131.362,139.052,139.05-
12 Nov 20202,173.282,173.282,120.722,132.052,132.05-
11 Nov 20202,181.482,188.712,155.122,183.722,183.72-
10 Nov 20202,172.712,180.042,146.832,164.702,164.70-
09 Nov 20202,119.622,181.132,119.622,162.272,162.27-
06 Nov 20202,063.122,083.702,056.552,072.232,072.23-
05 Nov 20202,047.482,085.242,047.142,077.252,077.25-
04 Nov 20202,049.342,065.842,022.782,025.742,025.74-
03 Nov 20202,028.842,049.542,023.292,046.562,046.56-
02 Nov 20201,992.002,013.451,987.682,002.582,002.58-
30 Oct 20201,962.791,984.771,950.381,983.711,983.71-
29 Oct 20201,936.061,965.521,909.201,963.391,963.39-
28 Oct 20201,962.401,964.821,927.241,946.051,946.05-
27 Oct 20201,999.812,021.981,993.682,002.102,002.10-
26 Oct 20202,015.522,021.251,983.332,000.432,000.43-
23 Oct 20202,035.082,051.672,020.832,036.512,036.51-
22 Oct 20202,013.182,037.092,001.512,035.082,035.08-
21 Oct 20202,020.912,029.382,004.892,013.182,013.18-
20 Oct 20201,993.282,026.351,993.282,020.912,020.91-
19 Oct 20202,021.272,035.261,993.281,993.281,993.28-
16 Oct 20202,026.802,026.802,009.302,012.122,012.12-
15 Oct 20201,986.682,031.781,980.132,027.282,027.28-
14 Oct 20202,017.002,042.602,006.722,006.722,006.72-
13 Oct 20202,002.572,013.091,993.622,008.052,008.05-
12 Oct 20201,994.052,009.171,982.902,007.002,007.00-
09 Oct 20202,003.802,009.571,977.721,997.031,997.03-
08 Oct 20201,948.951,990.271,948.861,986.701,986.70-
07 Oct 20201,927.081,942.971,922.041,930.931,930.93-
06 Oct 20201,948.381,962.501,914.021,916.341,916.34-
05 Oct 20201,924.771,938.561,918.421,937.571,937.57-
02 Oct 20201,867.891,917.541,864.661,910.371,910.37-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...