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 2024-05-02
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-26	0	289.65	291.20	287.51	287.89	00:00:00
2004-04-27	0	287.89	290.60	287.29	288.54	00:00:00
2004-04-28	0	288.54	288.54	282.76	283.05	00:00:00
2004-04-29	0	283.05	284.67	277.82	278.89	00:00:00
2004-04-30	0	278.89	280.49	276.69	276.98	00:00:00
2004-05-03	0	276.98	280.36	276.77	278.95	00:00:00
2004-05-04	0	278.95	283.24	278.75	280.80	00:00:00
2004-05-05	0	280.80	282.71	280.46	281.32	00:00:00
2004-05-06	0	281.32	281.32	275.63	278.04	00:00:00
2004-05-07	0	278.04	279.38	271.26	271.27	00:00:00
2004-05-10	0	271.27	271.27	264.32	266.11	00:00:00
2004-05-11	0	266.11	271.02	266.11	270.99	00:00:00
2004-05-12	0	271.06	271.65	265.06	271.57	00:00:00
2004-05-13	0	271.57	272.75	269.48	270.24	00:00:00
2004-05-14	0	270.24	271.82	267.66	269.13	00:00:00
2004-05-17	0	269.13	269.13	263.25	265.10	00:00:00
2004-05-18	0	265.10	268.54	265.10	268.54	00:00:00
2004-05-19	0	268.54	272.88	267.61	268.00	00:00:00
2004-05-20	0	268.00	269.17	266.85	268.67	00:00:00
2004-05-21	0	268.67	271.23	268.67	270.84	00:00:00
2004-05-24	0	270.84	273.89	270.84	273.86	00:00:00
2004-05-25	0	273.86	280.71	273.18	280.70	00:00:00
2004-05-26	0	280.70	281.32	279.04	281.32	00:00:00
2004-05-27	0	281.32	282.65	279.28	281.23	00:00:00
2004-05-28	0	281.23	281.57	280.05	281.00	00:00:00
2004-06-01	0	281.00	283.20	280.34	282.79	00:00:00
2004-06-02	0	282.79	283.95	282.21	283.50	00:00:00
2004-06-03	0	283.50	283.50	278.67	278.67	00:00:00
2004-06-04	0	278.67	282.45	278.67	280.93	00:00:00
2004-06-07	0	280.93	286.55	280.93	286.55	00:00:00
2004-06-08	0	286.55	286.90	285.38	286.85	00:00:00
2004-06-09	0	286.85	286.96	283.27	283.29	00:00:00
2004-06-10	0	283.29	284.73	283.07	283.48	00:00:00
2004-06-14	0	283.48	283.48	278.99	278.99	00:00:00
2004-06-15	0	278.99	284.68	278.99	283.82	00:00:00
2004-06-16	0	283.82	285.59	283.65	285.57	00:00:00
2004-06-17	0	285.57	286.34	283.04	285.94	00:00:00
2004-06-18	0	285.94	286.96	284.93	286.43	00:00:00
2004-06-21	0	286.43	287.32	285.56	285.82	00:00:00
2004-06-22	0	285.82	287.29	283.51	287.29	00:00:00
2004-06-23	0	287.29	290.80	286.48	290.77	00:00:00
2004-06-24	0	290.77	291.70	289.92	290.15	00:00:00
2004-06-25	0	290.15	293.07	289.93	293.07	00:00:00
2004-06-28	0	293.07	294.02	291.52	291.75	00:00:00
2004-06-29	0	291.75	294.45	291.62	294.32	00:00:00
2004-06-30	0	294.32	296.38	294.26	296.35	00:00:00
2004-07-01	0	296.35	296.41	292.63	292.63	00:00:00
2004-07-02	0	292.63	292.75	291.11	292.46	00:00:00
2004-07-06	0	292.46	292.46	288.01	288.16	00:00:00
2004-07-07	0	288.16	289.95	287.79	287.82	00:00:00
2004-07-08	0	287.82	287.82	282.96	283.24	00:00:00
2004-07-09	0	283.24	284.96	283.24	284.26	00:00:00
2004-07-12	0	284.26	284.56	281.92	283.32	00:00:00
2004-07-13	0	283.32	284.85	283.18	284.06	00:00:00
2004-07-14	0	284.06	285.34	282.24	282.47	00:00:00
2004-07-15	0	282.47	284.98	282.47	283.79	00:00:00
2004-07-16	0	283.79	284.99	281.47	281.91	00:00:00
2004-07-19	0	281.91	282.42	279.99	281.33	00:00:00
2004-07-20	0	281.33	285.27	281.11	285.24	00:00:00
2004-07-21	0	285.24	286.27	278.33	278.35	00:00:00
2004-07-22	0	278.35	279.04	274.00	276.61	00:00:00
2004-07-23	0	276.61	276.75	273.78	273.81	00:00:00
2004-07-26	0	273.81	275.27	270.38	271.33	00:00:00
2004-07-27	0	271.33	276.32	271.33	276.32	00:00:00
2004-07-28	0	276.32	276.32	271.95	274.84	00:00:00
2004-07-29	0	274.84	279.05	274.84	279.02	00:00:00
2004-07-30	0	279.02	280.33	277.99	279.91	00:00:00
2004-08-02	0	279.91	280.43	276.69	280.43	00:00:00
2004-08-03	0	280.43	280.43	276.53	276.74	00:00:00
2004-08-04	0	276.74	277.48	273.22	276.34	00:00:00
2004-08-05	0	276.34	276.34	270.95	271.26	00:00:00
2004-08-06	0	271.26	271.26	264.39	264.47	00:00:00
2004-08-09	0	264.47	266.00	264.29	264.70	00:00:00
2004-08-10	0	264.70	269.48	264.70	269.48	00:00:00
2004-08-11	0	269.48	269.51	264.17	268.97	00:00:00
2004-08-12	0	268.97	268.97	263.47	263.47	00:00:00
2004-08-13	0	263.47	265.25	262.95	263.65	00:00:00
2004-08-16	0	263.65	269.27	263.65	269.27	00:00:00
2004-08-17	0	269.27	271.83	269.27	270.08	00:00:00
2004-08-18	0	270.08	275.05	268.74	274.94	00:00:00
2004-08-19	0	274.94	275.41	273.30	273.80	00:00:00
2004-08-20	0	273.80	278.39	273.80	278.39	00:00:00
2004-08-23	0	278.39	279.27	276.14	276.21	00:00:00
2004-08-24	0	276.21	278.14	275.07	276.78	00:00:00
2004-08-25	0	276.78	278.29	274.92	278.29	00:00:00
2004-08-26	0	278.29	278.29	276.50	277.57	00:00:00
2004-08-27	0	277.57	279.65	277.55	279.65	00:00:00
2004-08-30	0	279.65	279.65	275.90	275.95	00:00:00
2004-08-31	0	275.95	277.70	274.72	277.22	00:00:00
2004-09-01	0	277.22	281.86	277.09	279.85	00:00:00
2004-09-02	0	279.85	283.82	279.54	283.82	00:00:00
2004-09-03	0	283.82	284.45	281.04	282.43	00:00:00
2004-09-07	0	282.43	285.88	282.43	285.87	00:00:00
2004-09-08	0	285.87	286.96	283.11	283.25	00:00:00
2004-09-09	0	283.25	287.47	283.25	286.87	00:00:00
2004-09-10	0	286.87	288.70	285.32	288.67	00:00:00
2004-09-13	0	288.67	291.08	288.67	290.39	00:00:00
2004-09-14	0	290.39	290.98	288.20	289.43	00:00:00
2004-09-15	0	289.43	289.43	287.37	288.00	00:00:00
2004-09-16	0	288.03	291.05	288.03	290.82	00:00:00
2004-09-17	0	290.82	291.40	289.09	290.63	00:00:00
2004-09-20	0	290.63	290.78	289.21	289.59	00:00:00
2004-09-21	0	289.59	293.28	289.59	293.22	00:00:00
2004-09-22	0	293.22	293.22	287.49	287.55	00:00:00
2004-09-23	0	287.55	288.58	287.10	287.65	00:00:00
2004-09-24	0	287.65	289.57	287.65	287.97	00:00:00
2004-09-27	0	287.97	287.97	284.36	284.36	00:00:00
2004-09-28	0	284.36	288.09	284.36	287.77	00:00:00
2004-09-29	0	287.79	291.19	287.76	291.18	00:00:00
2004-09-30	0	291.18	292.88	290.42	291.60	00:00:00
2004-10-01	0	291.60	297.73	291.60	297.53	00:00:00
2004-10-04	0	297.53	301.54	297.53	299.38	00:00:00
2004-10-05	0	299.38	300.00	298.19	298.40	00:00:00
2004-10-06	0	298.40	301.03	298.17	301.00	00:00:00
2004-10-07	0	301.00	301.00	296.18	296.18	00:00:00
2004-10-08	0	296.18	296.56	292.45	292.45	00:00:00
2004-10-11	0	292.45	293.50	291.27	292.88	00:00:00
2004-10-12	0	292.88	293.50	289.86	292.85	00:00:00
2004-10-13	0	292.85	294.45	288.86	289.30	00:00:00
2004-10-14	0	289.30	289.67	286.72	286.77	00:00:00
2004-10-15	0	286.77	290.88	286.47	288.98	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 > >>