Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Amsterdam Total Return General
(IX:
AMSI
)
22,007.00
-222.10 (-1.00%)
Daily Price
Updated: 8:00 PM EDT, Jun 6, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2019
16583
16619
16545
16588
0
-30.90(-0.19%)
Apr 29, 2019
16612
16642
16590
16619
0
+21.30(+0.13%)
Apr 26, 2019
16554
16598
16516
16598
0
-15.80(-0.10%)
Apr 25, 2019
16554
16615
16516
16614
0
+23.60(+0.14%)
Apr 24, 2019
16642
16666
16572
16590
0
-57.90(-0.35%)
Apr 23, 2019
16592
16658
16581
16648
0
+70.70(+0.43%)
Apr 22, 2019
16607
16616
16575
16577
0
-14.80(-0.09%)
Apr 18, 2019
16558
16597
16558
16592
0
-20.90(-0.13%)
Apr 17, 2019
16558
16615
16558
16613
0
+88.90(+0.54%)
Apr 16, 2019
16538
16553
16514
16524
0
-4.80(-0.03%)
Apr 15, 2019
16460
16533
16443
16529
0
+57.70(+0.35%)
Apr 12, 2019
16474
16487
16437
16471
0
-9.50(-0.06%)
Apr 11, 2019
16474
16487
16437
16480
0
+76.30(+0.47%)
Apr 10, 2019
16369
16407
16368
16404
0
+89.50(+0.55%)
Apr 09, 2019
16341
16346
16294
16315
0
-52.80(-0.32%)
Apr 08, 2019
16373
16378
16327
16368
0
+12.60(+0.08%)
Apr 05, 2019
16338
16384
16330
16355
0
-41.30(-0.25%)
Apr 04, 2019
16338
16396
16330
16396
0
+135.10(+0.83%)
Apr 03, 2019
16296
16338
16261
16261
0
+26.90(+0.17%)
Apr 02, 2019
16240
16249
16195
16234
0
+20.50(+0.13%)
Apr 01, 2019
16188
16219
16154
16214
0
+93.80(+0.58%)
Mar 29, 2019
16200
16213
16081
16120
0
+17.80(+0.11%)
Mar 28, 2019
16200
16213
16081
16102
0
-41.40(-0.26%)
Mar 27, 2019
16147
16187
16079
16144
0
+18.90(+0.12%)
Mar 26, 2019
16139
16192
16123
16125
0
+59.50(+0.37%)
Mar 25, 2019
16066
16113
16021
16065
0
-5.20(-0.03%)
Mar 22, 2019
16173
16185
16044
16070
0
-19.00(-0.12%)
Mar 21, 2019
16173
16185
16044
16089
0
-50.20(-0.31%)
Mar 20, 2019
16168
16177
16118
16140
0
-125.90(-0.77%)
Mar 19, 2019
16275
16275
16223
16265
0
+36.60(+0.23%)
Mar 18, 2019
16149
16232
16148
16229
0
+72.80(+0.45%)
Mar 15, 2019
16157
16174
16134
16156
0
+15.70(+0.10%)
Mar 14, 2019
16157
16174
16124
16140
0
-34.90(-0.22%)
Mar 13, 2019
16193
16213
16144
16175
0
+47.70(+0.30%)
Mar 12, 2019
16142
16149
16100
16128
0
+0.70(+0.00%)
Mar 11, 2019
16028
16128
16028
16127
0
+158.60(+0.99%)
Mar 08, 2019
15958
15976
15892
15968
0
-28.00(-0.18%)
Mar 07, 2019
15958
16001
15892
15996
0
-104.90(-0.65%)
Mar 06, 2019
16099
16146
16078
16101
0
+17.00(+0.11%)
Mar 05, 2019
16077
16105
16069
16084
0
+77.10(+0.48%)
Mar 04, 2019
16089
16094
15955
16007
0
-71.20(-0.44%)
Mar 01, 2019
16086
16122
16074
16078
0
+10.00(+0.06%)
Feb 28, 2019
16086
16122
16058
16068
0
+3.20(+0.02%)
Feb 27, 2019
16044
16073
15990
16065
0
-0.70(-0.00%)
Feb 26, 2019
16051
16116
16051
16066
0
-1.90(-0.01%)
Feb 25, 2019
16051
16100
16051
16068
0
+31.80(+0.20%)
Feb 22, 2019
16038
16071
16007
16036
0
+22.80(+0.14%)
Feb 21, 2019
16038
16071
15997
16013
0
+4.10(+0.03%)
Feb 20, 2019
15943
16026
15943
16009
0
+91.20(+0.57%)
Feb 19, 2019
15857
15954
15832
15918
0
+64.90(+0.41%)
Feb 15, 2019
15770
15867
15763
15853
0
+14.60(+0.09%)
Feb 14, 2019
15770
15867
15763
15838
0
+197.90(+1.27%)
Feb 13, 2019
15679
15690
15624
15640
0
-10.30(-0.07%)
Feb 12, 2019
15613
15655
15583
15651
0
+70.40(+0.45%)
Feb 11, 2019
15660
15660
15570
15580
0
-35.00(-0.22%)
Feb 08, 2019
15648
15660
15568
15615
0
-18.10(-0.12%)
Feb 07, 2019
15648
15660
15568
15633
0
-106.30(-0.68%)
Feb 06, 2019
15680
15745
15669
15740
0
+87.70(+0.56%)
Feb 05, 2019
15632
15681
15628
15652
0
+53.90(+0.35%)
Feb 04, 2019
15527
15601
15514
15598
0
+89.20(+0.58%)
Feb 01, 2019
15562
15569
15502
15509
0
+2.50(+0.02%)
Jan 31, 2019
15562
15569
15483
15506
0
+63.30(+0.41%)
Jan 30, 2019
15493
15493
15419
15443
0
-41.50(-0.27%)
Jan 29, 2019
15415
15489
15414
15484
0
+126.50(+0.82%)
Jan 28, 2019
15289
15366
15277
15358
0
-14.00(-0.09%)
Jan 25, 2019
15350
15388
15298
15372
0
+6.00(+0.04%)
Jan 24, 2019
15350
15388
15298
15366
0
+196.40(+1.29%)
Jan 23, 2019
15276
15293
15142
15170
0
-32.20(-0.21%)
Jan 22, 2019
15276
15285
15179
15202
0
-105.00(-0.69%)
Jan 21, 2019
15300
15313
15263
15307
0
+3.00(+0.02%)
Jan 17, 2019
15295
15326
15259
15304
0
+223.60(+1.48%)
Jan 16, 2019
15072
15118
15057
15080
0
+14.60(+0.10%)
Jan 15, 2019
15002
15066
14966
15066
0
+73.40(+0.49%)
Jan 14, 2019
14881
14993
14881
14992
0
+55.40(+0.37%)
Jan 11, 2019
14874
14956
14855
14937
0
-2.40(-0.02%)
Jan 10, 2019
14874
14956
14855
14939
0
+184.10(+1.25%)
Jan 09, 2019
14668
14774
14644
14755
0
+161.00(+1.10%)
Jan 08, 2019
14610
14646
14534
14594
0
+124.50(+0.86%)
Jan 07, 2019
14471
14504
14383
14470
0
+73.40(+0.51%)
Jan 04, 2019
14352
14438
14315
14396
0
-30.40(-0.21%)
Jan 03, 2019
14352
14439
14315
14427
0
+65.10(+0.45%)
Jan 02, 2019
14164
14400
14113
14362
0
+73.30(+0.51%)
Dec 31, 2018
14312
14349
14218
14288
0
-34.70(-0.24%)
Dec 30, 2018
14312
14349
14218
14323
0
+66.80(+0.47%)
Dec 28, 2018
14234
14299
14174
14256
0
+34.10(+0.24%)
Dec 27, 2018
14234
14327
14174
14222
0
+441.80(+3.21%)
Dec 24, 2018
13858
13924
13777
13780
0
+0.00(+0.00%)
Dec 23, 2018
13858
13924
13777
13780
0
-262.50(-1.87%)
Dec 21, 2018
14162
14221
14034
14043
0
+107.30(+0.77%)
Dec 20, 2018
14162
14221
13924
13935
0
-599.60(-4.13%)
Dec 19, 2018
14452
14547
14452
14535
0
+53.70(+0.37%)
Dec 18, 2018
14378
14503
14374
14481
0
+37.50(+0.26%)
Dec 17, 2018
14568
14578
14433
14444
0
-153.50(-1.05%)
Dec 14, 2018
14651
14715
14591
14597
0
+2.20(+0.02%)
Dec 13, 2018
14651
14715
14567
14595
0
-291.90(-1.96%)
Dec 12, 2018
14802
14903
14779
14887
0
+213.00(+1.45%)
Dec 11, 2018
14891
14958
14673
14674
0
-40.40(-0.27%)
Dec 10, 2018
14770
14796
14610
14714
0
-117.20(-0.79%)
Dec 07, 2018
14986
15060
14831
14832
0
+36.50(+0.25%)
Dec 06, 2018
14986
15060
14764
14795
0
-355.90(-2.35%)
Dec 05, 2018
15139
15254
15123
15151
0
+46.90(+0.31%)
Dec 04, 2018
15227
15259
15063
15104
0
-97.50(-0.64%)
Dec 03, 2018
15359
15379
15155
15202
0
+34.10(+0.22%)
Nov 30, 2018
15135
15168
15125
15168
0
-30.30(-0.20%)
Nov 29, 2018
15135
15214
15125
15198
0
+80.50(+0.53%)
Nov 28, 2018
15003
15118
14982
15117
0
+186.30(+1.25%)
Nov 27, 2018
14994
15022
14908
14931
0
-85.20(-0.57%)
Nov 26, 2018
15067
15127
15004
15016
0
+81.80(+0.55%)
Nov 23, 2018
14998
15028
14900
14934
0
-76.30(-0.51%)
Nov 22, 2018
14998
15028
14900
15011
0
-161.70(-1.07%)
Nov 21, 2018
14942
15195
14938
15172
0
+294.50(+1.98%)
Nov 20, 2018
14942
14952
14811
14878
0
-196.90(-1.31%)
Nov 19, 2018
15137
15171
15048
15075
0
-51.00(-0.34%)
Nov 16, 2018
15083
15170
15083
15126
0
-29.70(-0.20%)
Nov 15, 2018
15083
15170
15083
15156
0
-49.10(-0.32%)
Nov 13, 2018
15168
15246
15108
15205
0
+81.20(+0.54%)
Nov 12, 2018
15123
15123
15121
15123
0
-109.50(-0.72%)
Nov 09, 2018
15271
15290
15196
15233
0
-41.50(-0.27%)
Nov 08, 2018
15271
15304
15196
15274
0
-58.80(-0.38%)
Nov 07, 2018
15386
15386
15293
15333
0
+44.60(+0.29%)
Nov 06, 2018
15245
15294
15220
15289
0
+104.10(+0.69%)
Nov 05, 2018
15137
15225
15137
15184
0
+111.20(+0.74%)
Nov 02, 2018
15204
15223
15037
15073
0
-46.00(-0.30%)
Nov 01, 2018
15204
15223
15037
15119
0
+0.00(+0.00%)
Oct 31, 2018
15204
15223
15037
15119
0
+349.30(+2.36%)
Oct 30, 2018
14716
14837
14696
14770
0
-137.20(-0.92%)
Oct 29, 2018
14987
15020
14878
14907
0
-9.80(-0.07%)
Oct 26, 2018
14828
14951
14732
14917
0
+28.70(+0.19%)
Oct 25, 2018
14828
14951
14732
14888
0
-133.80(-0.89%)
Oct 24, 2018
15266
15296
15018
15022
0
-189.40(-1.25%)
Oct 23, 2018
15245
15247
15095
15212
0
-197.80(-1.28%)
Oct 22, 2018
15488
15493
15364
15409
0
-130.40(-0.84%)
Oct 19, 2018
15478
15580
15466
15540
0
+69.60(+0.45%)
Oct 18, 2018
15478
15580
15466
15470
0
-47.80(-0.31%)
Oct 17, 2018
15549
15557
15453
15518
0
+3.20(+0.02%)
Oct 16, 2018
15457
15535
15400
15515
0
+52.70(+0.34%)
Oct 15, 2018
15441
15476
15398
15462
0
+101.90(+0.66%)
Oct 12, 2018
15464
15471
15318
15360
0
-54.20(-0.35%)
Oct 11, 2018
15464
15471
15318
15414
0
-205.80(-1.32%)
Oct 10, 2018
15830
15830
15584
15620
0
-255.80(-1.61%)
Oct 09, 2018
15891
15918
15856
15876
0
-54.20(-0.34%)
Oct 05, 2018
15987
16028
15896
15930
0
-16.10(-0.10%)
Oct 04, 2018
15987
16028
15896
15946
0
-131.50(-0.82%)
Oct 03, 2018
16070
16078
16006
16078
0
+67.40(+0.42%)
Oct 02, 2018
16086
16086
15987
16010
0
-96.40(-0.60%)
Oct 01, 2018
16152
16193
16070
16107
0
-30.60(-0.19%)
Sep 28, 2018
16167
16178
16102
16137
0
+64.20(+0.40%)
Sep 27, 2018
16167
16178
16064
16073
0
-140.30(-0.87%)
Sep 26, 2018
16167
16234
16167
16213
0
+8.60(+0.05%)
Sep 25, 2018
16269
16301
16203
16205
0
-6.60(-0.04%)
Sep 24, 2018
16244
16277
16205
16211
0
-29.70(-0.18%)
Sep 21, 2018
16235
16268
16211
16241
0
+17.00(+0.10%)
Sep 20, 2018
16235
16268
16211
16224
0
+24.60(+0.15%)
Sep 19, 2018
16207
16230
16174
16200
0
+33.50(+0.21%)
Sep 18, 2018
16121
16178
16092
16166
0
+97.10(+0.60%)
Sep 17, 2018
16046
16118
16045
16069
0
+55.40(+0.35%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.