UK markets close in 3 hours 27 minutes

NYSE AMEX COMPOSITE INDEX (^XAX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2,133.60-34.61 (-1.60%)
At close: 4:19PM EDT
DateOpenHighLowClose*Adj. close**Volume
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-
28 Apr 20201,850.131,871.801,833.831,863.931,863.93-
27 Apr 20201,793.341,829.481,773.091,824.841,824.84-
24 Apr 20201,786.731,799.031,763.611,791.181,791.18-
23 Apr 20201,792.851,822.481,769.891,775.911,775.91-
22 Apr 20201,774.041,780.321,743.981,760.971,760.97-
21 Apr 20201,687.671,737.211,687.441,731.841,731.84-
20 Apr 20201,701.081,766.631,694.261,736.801,736.80-
17 Apr 20201,682.891,744.791,676.331,739.791,739.79-
16 Apr 20201,714.731,714.731,670.451,678.351,678.35-
15 Apr 20201,709.701,716.251,687.981,706.901,706.90-
14 Apr 20201,743.791,781.011,735.231,748.321,748.32-
13 Apr 20201,751.881,751.881,701.711,729.181,729.18-
09 Apr 20201,716.211,761.741,697.701,735.511,735.51-
08 Apr 20201,613.271,662.341,605.521,661.641,661.64-
07 Apr 20201,639.991,646.531,585.851,588.891,588.89-
06 Apr 20201,552.081,584.141,549.921,583.381,583.38-
03 Apr 20201,582.741,591.611,508.331,520.311,520.31-
02 Apr 20201,521.811,600.711,512.101,557.611,557.61-
01 Apr 20201,489.711,525.061,464.201,492.091,492.09-
31 Mar 20201,524.211,568.591,512.371,537.001,537.00-
30 Mar 20201,475.841,513.251,437.241,513.251,513.25-
27 Mar 20201,518.191,518.191,472.781,487.231,487.23-
26 Mar 20201,516.191,615.611,516.191,550.351,550.35-
25 Mar 20201,484.621,558.401,441.961,516.191,516.19-
24 Mar 20201,430.491,466.531,410.611,464.971,464.97-
23 Mar 20201,422.591,422.591,327.831,336.381,336.38-
20 Mar 20201,426.761,476.341,388.341,408.941,408.94-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more