TR4DER - S&P SMALLCAP 600 [^SML] Historical Prices

S&P SMALLCAP 600 - [Ticker: ^SML]
Last Trade	906.48	Last Trade Time	2017-11-01 - 19:50:00
Variation	-5.56 (-0.61%)	Open	917.15
High	917.65	Low	900.99
Volume	371,198,032	Average Volume (3m)	0
Yield		Bid / Ask	905.91 x 0 - 907.14 x 0
Former Close	912.04	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
^SML quotes from 2000-01-01 to 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-01-03	0	197.79	198.96	191.74	194.31	00:00:00
2000-01-04	0	194.31	194.31	187.32	187.39	00:00:00
2000-01-05	0	187.39	188.19	184.37	188.18	00:00:00
2000-01-06	0	188.18	188.29	186.48	187.02	00:00:00
2000-01-07	0	187.02	191.87	187.02	191.87	00:00:00
2000-01-10	0	191.87	195.62	191.87	195.62	00:00:00
2000-01-11	0	195.62	195.72	192.89	192.96	00:00:00
2000-01-12	0	192.96	193.54	191.13	192.00	00:00:00
2000-01-13	0	192.00	197.73	192.00	197.70	00:00:00
2000-01-14	0	197.70	200.70	197.70	200.50	00:00:00
2000-01-18	0	200.50	201.78	199.61	201.66	00:00:00
2000-01-19	0	201.66	203.39	201.11	203.39	00:00:00
2000-01-20	0	203.39	205.83	203.39	205.12	00:00:00
2000-01-21	0	205.12	207.17	204.03	207.16	00:00:00
2000-01-24	0	207.16	209.30	203.29	203.29	00:00:00
2000-01-25	0	203.29	203.99	199.13	201.96	00:00:00
2000-01-26	0	201.96	203.02	200.93	201.18	00:00:00
2000-01-27	0	201.18	202.95	198.41	199.47	00:00:00
2000-01-28	0	199.47	199.47	193.94	194.68	00:00:00
2000-01-31	0	194.68	194.72	189.68	191.58	00:00:00
2000-02-01	0	191.58	194.94	190.51	194.94	00:00:00
2000-02-02	0	194.94	196.86	194.61	196.35	00:00:00
2000-02-03	0	196.35	199.97	196.35	199.96	00:00:00
2000-02-04	0	199.96	201.78	199.96	201.15	00:00:00
2000-02-07	0	201.15	202.38	201.15	202.16	00:00:00
2000-02-08	0	202.16	204.28	202.16	203.76	00:00:00
2000-02-09	0	203.76	204.68	202.47	202.56	00:00:00
2000-02-10	0	202.56	204.23	202.55	204.23	00:00:00
2000-02-11	0	204.23	205.06	201.60	202.25	00:00:00
2000-02-14	0	202.25	203.45	201.07	203.37	00:00:00
2000-02-15	0	203.37	203.73	201.51	203.73	00:00:00
2000-02-16	0	203.73	206.28	203.73	206.08	00:00:00
2000-02-17	0	206.08	214.33	206.08	209.87	00:00:00
2000-02-18	0	209.87	210.32	204.34	204.70	00:00:00
2000-02-22	0	204.70	205.63	200.84	203.75	00:00:00
2000-02-23	0	203.75	207.62	203.75	207.48	00:00:00
2000-02-24	0	207.48	209.40	206.32	208.40	00:00:00
2000-02-25	0	208.40	210.89	208.40	209.42	00:00:00
2000-02-28	0	209.42	211.98	206.84	210.43	00:00:00
2000-02-29	0	210.43	217.23	210.43	217.09	00:00:00
2000-03-01	0	217.09	220.45	217.09	219.57	00:00:00
2000-03-02	0	219.57	221.06	216.94	217.93	00:00:00
2000-03-03	0	217.93	223.58	217.93	223.58	00:00:00
2000-03-06	0	223.58	224.31	222.37	223.07	00:00:00
2000-03-07	0	223.07	224.26	219.91	219.91	00:00:00
2000-03-08	0	219.91	221.53	216.13	220.19	00:00:00
2000-03-09	0	220.19	223.18	218.90	223.18	00:00:00
2000-03-10	0	223.18	225.39	221.52	221.52	00:00:00
2000-03-13	0	221.52	221.52	215.31	217.54	00:00:00
2000-03-14	0	217.54	221.01	212.80	212.91	00:00:00
2000-03-15	0	212.91	213.95	207.73	209.66	00:00:00
2000-03-16	0	209.66	217.72	207.67	217.72	00:00:00
2000-03-17	0	217.72	218.86	215.56	218.12	00:00:00
2000-03-20	0	218.12	219.27	211.67	211.77	00:00:00
2000-03-21	0	211.77	213.29	206.12	213.28	00:00:00
2000-03-22	0	213.28	217.85	213.28	217.78	00:00:00
2000-03-23	0	217.78	220.22	217.78	218.70	00:00:00
2000-03-24	0	218.70	222.68	218.25	219.14	00:00:00
2000-03-27	0	219.14	220.17	217.86	218.08	00:00:00
2000-03-28	0	218.08	218.14	214.36	214.36	00:00:00
2000-03-29	0	214.36	215.39	208.73	210.13	00:00:00
2000-03-30	0	210.13	210.36	203.88	206.33	00:00:00
2000-03-31	0	206.33	211.61	205.68	208.95	00:00:00
2000-04-03	0	208.95	209.29	202.96	203.75	00:00:00
2000-04-04	0	203.75	204.67	188.07	200.04	00:00:00
2000-04-05	0	200.04	205.62	196.52	203.51	00:00:00
2000-04-06	0	203.51	209.40	203.51	209.06	00:00:00
2000-04-07	0	209.06	211.98	209.06	211.98	00:00:00
2000-04-10	0	211.98	212.71	204.78	204.99	00:00:00
2000-04-11	0	204.99	204.99	199.99	202.80	00:00:00
2000-04-12	0	202.80	203.63	198.60	198.60	00:00:00
2000-04-13	0	198.60	200.72	196.60	196.72	00:00:00
2000-04-14	0	196.72	196.72	183.84	185.34	00:00:00
2000-04-17	0	185.34	187.64	181.44	187.62	00:00:00
2000-04-18	0	187.62	195.92	187.62	195.90	00:00:00
2000-04-19	0	195.90	198.38	195.34	196.61	00:00:00
2000-04-20	0	196.61	197.58	194.94	196.03	00:00:00
2000-04-24	0	196.03	196.03	189.54	191.60	00:00:00
2000-04-25	0	191.60	199.35	191.60	199.34	00:00:00
2000-04-26	0	199.34	201.47	198.01	198.28	00:00:00
2000-04-27	0	198.28	201.69	194.48	201.68	00:00:00
2000-04-28	0	201.68	205.28	201.68	205.28	00:00:00
2000-05-01	0	205.28	209.33	205.28	208.68	00:00:00
2000-05-02	0	208.68	208.68	203.58	203.77	00:00:00
2000-05-03	0	203.77	203.77	197.19	199.74	00:00:00
2000-05-04	0	199.74	202.51	199.73	202.51	00:00:00
2000-05-05	0	202.51	207.61	202.12	207.61	00:00:00
2000-05-08	0	207.61	207.61	203.40	203.71	00:00:00
2000-05-09	0	203.71	205.10	199.49	201.46	00:00:00
2000-05-10	0	201.46	201.46	193.79	195.40	00:00:00
2000-05-11	0	195.40	201.72	195.40	201.72	00:00:00
2000-05-12	0	201.72	204.26	201.72	202.15	00:00:00
2000-05-15	0	202.15	204.88	199.88	204.88	00:00:00
2000-05-16	0	204.88	207.74	204.88	207.28	00:00:00
2000-05-17	0	207.28	207.28	204.14	204.91	00:00:00
2000-05-18	0	204.91	205.75	202.48	202.48	00:00:00
2000-05-19	0	202.48	202.48	197.27	198.48	00:00:00
2000-05-22	0	198.48	198.91	191.56	195.89	00:00:00
2000-05-23	0	195.89	197.49	193.07	193.07	00:00:00
2000-05-24	0	193.07	194.33	187.75	194.33	00:00:00
2000-05-25	0	194.33	196.46	191.67	191.67	00:00:00
2000-05-26	0	191.67	192.26	189.97	191.87	00:00:00
2000-05-30	0	191.87	198.20	191.87	198.20	00:00:00
2000-05-31	0	198.20	200.76	196.97	199.05	00:00:00
2000-06-01	0	199.05	203.44	199.05	203.44	00:00:00
2000-06-02	0	203.44	209.81	203.44	209.81	00:00:00
2000-06-05	0	209.81	211.38	208.71	209.38	00:00:00
2000-06-06	0	209.38	211.21	208.09	208.19	00:00:00
2000-06-07	0	208.19	209.41	206.87	209.41	00:00:00
2000-06-08	0	209.41	209.93	207.76	207.85	00:00:00
2000-06-09	0	207.85	210.07	207.85	210.02	00:00:00
2000-06-12	0	210.02	210.46	206.29	206.55	00:00:00
2000-06-13	0	206.55	208.25	204.02	208.25	00:00:00
2000-06-14	0	208.25	209.74	207.26	207.32	00:00:00
2000-06-15	0	207.32	208.20	205.40	208.19	00:00:00
2000-06-16	0	208.19	209.36	207.16	208.57	00:00:00
2000-06-19	0	208.57	211.02	207.41	211.02	00:00:00
2000-06-20	0	211.02	211.22	209.11	210.58	00:00:00
2000-06-21	0	210.58	210.61	209.51	210.29	00:00:00
2000-06-22	0	210.29	211.12	206.54	206.54	00:00:00
2000-06-23	0	206.54	207.02	203.81	204.62	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>