|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-15 | 0 | 286.77 | 290.88 | 286.47 | 288.98 | 00:00:00 | | 2004-10-18 | 0 | 288.98 | 290.63 | 287.08 | 289.52 | 00:00:00 | | 2004-10-19 | 0 | 289.52 | 292.25 | 287.46 | 287.54 | 00:00:00 | | 2004-10-20 | 0 | 287.54 | 289.48 | 285.92 | 288.92 | 00:00:00 | | 2004-10-21 | 0 | 288.92 | 292.65 | 288.34 | 292.56 | 00:00:00 | | 2004-10-22 | 0 | 292.56 | 293.22 | 288.34 | 288.34 | 00:00:00 | | 2004-10-25 | 0 | 288.34 | 291.36 | 287.69 | 290.08 | 00:00:00 | | 2004-10-26 | 0 | 290.08 | 294.26 | 288.58 | 293.92 | 00:00:00 | | 2004-10-27 | 0 | 293.92 | 298.51 | 293.79 | 298.49 | 00:00:00 | | 2004-10-28 | 0 | 298.50 | 298.50 | 295.12 | 297.05 | 00:00:00 | | 2004-10-29 | 0 | 297.05 | 297.85 | 295.21 | 296.85 | 00:00:00 | | 2004-11-01 | 0 | 296.85 | 298.63 | 295.54 | 298.45 | 00:00:00 | | 2004-11-02 | 0 | 298.45 | 300.46 | 296.73 | 297.59 | 00:00:00 | | 2004-11-03 | 0 | 297.59 | 303.13 | 297.59 | 302.78 | 00:00:00 | | 2004-11-04 | 0 | 302.78 | 306.65 | 301.34 | 306.64 | 00:00:00 | | 2004-11-05 | 0 | 306.64 | 309.16 | 306.41 | 308.27 | 00:00:00 | | 2004-11-08 | 0 | 308.27 | 308.63 | 306.47 | 306.93 | 00:00:00 | | 2004-11-09 | 0 | 306.93 | 308.99 | 306.37 | 308.78 | 00:00:00 | | 2004-11-10 | 0 | 308.78 | 310.77 | 308.24 | 309.83 | 00:00:00 | | 2004-11-11 | 0 | 309.83 | 312.92 | 309.70 | 312.92 | 00:00:00 | | 2004-11-12 | 0 | 312.92 | 315.68 | 312.07 | 315.68 | 00:00:00 | | 2004-11-15 | 0 | 315.68 | 316.26 | 314.20 | 316.24 | 00:00:00 | | 2004-11-16 | 0 | 316.24 | 316.24 | 313.11 | 313.13 | 00:00:00 | | 2004-11-17 | 0 | 313.13 | 318.11 | 313.13 | 316.14 | 00:00:00 | | 2004-11-18 | 0 | 316.14 | 316.20 | 314.42 | 315.75 | 00:00:00 | | 2004-11-19 | 0 | 315.75 | 315.75 | 311.49 | 311.65 | 00:00:00 | | 2004-11-22 | 0 | 311.65 | 316.20 | 311.19 | 316.13 | 00:00:00 | | 2004-11-23 | 0 | 316.13 | 317.69 | 313.98 | 317.69 | 00:00:00 | | 2004-11-24 | 0 | 317.69 | 320.71 | 317.61 | 320.22 | 00:00:00 | | 2004-11-26 | 0 | 320.22 | 322.04 | 320.22 | 320.83 | 00:00:00 | | 2004-11-29 | 0 | 320.83 | 323.48 | 318.93 | 322.49 | 00:00:00 | | 2004-11-30 | 0 | 322.49 | 323.47 | 321.69 | 321.99 | 00:00:00 | | 2004-12-01 | 0 | 321.99 | 326.35 | 321.99 | 326.22 | 00:00:00 | | 2004-12-02 | 0 | 326.22 | 326.22 | 323.83 | 324.84 | 00:00:00 | | 2004-12-03 | 0 | 324.84 | 325.80 | 323.98 | 324.44 | 00:00:00 | | 2004-12-06 | 0 | 324.44 | 324.44 | 321.65 | 322.72 | 00:00:00 | | 2004-12-07 | 0 | 322.72 | 322.76 | 315.74 | 315.79 | 00:00:00 | | 2004-12-08 | 0 | 315.79 | 318.47 | 315.20 | 318.15 | 00:00:00 | | 2004-12-09 | 0 | 318.15 | 318.15 | 314.03 | 317.71 | 00:00:00 | | 2004-12-10 | 0 | 317.71 | 319.23 | 316.25 | 318.73 | 00:00:00 | | 2004-12-13 | 0 | 318.73 | 321.51 | 318.39 | 321.36 | 00:00:00 | | 2004-12-14 | 0 | 321.36 | 323.88 | 321.34 | 323.65 | 00:00:00 | | 2004-12-15 | 0 | 323.65 | 326.05 | 323.09 | 326.05 | 00:00:00 | | 2004-12-16 | 0 | 326.05 | 326.05 | 322.61 | 323.69 | 00:00:00 | | 2004-12-17 | 0 | 323.69 | 323.92 | 322.15 | 323.77 | 00:00:00 | | 2004-12-20 | 0 | 323.77 | 325.19 | 321.39 | 321.76 | 00:00:00 | | 2004-12-21 | 0 | 321.76 | 325.88 | 321.76 | 325.88 | 00:00:00 | | 2004-12-22 | 0 | 325.88 | 327.77 | 325.56 | 327.27 | 00:00:00 | | 2004-12-23 | 0 | 327.27 | 328.49 | 327.27 | 327.41 | 00:00:00 | | 2004-12-27 | 0 | 327.41 | 328.42 | 323.95 | 323.95 | 00:00:00 | | 2004-12-28 | 0 | 323.95 | 329.78 | 323.95 | 329.58 | 00:00:00 | | 2004-12-29 | 0 | 329.58 | 329.93 | 328.75 | 329.30 | 00:00:00 | | 2004-12-30 | 0 | 329.30 | 329.86 | 328.92 | 329.01 | 00:00:00 | | 2004-12-31 | 0 | 329.01 | 331.02 | 328.49 | 328.80 | 00:00:00 | | 2005-01-03 | 0 | 328.80 | 329.70 | 322.26 | 322.75 | 00:00:00 | | 2005-01-04 | 0 | 322.75 | 323.91 | 316.97 | 317.16 | 00:00:00 | | 2005-01-05 | 0 | 317.16 | 317.18 | 312.02 | 312.04 | 00:00:00 | | 2005-01-06 | 0 | 312.04 | 315.78 | 312.04 | 313.14 | 00:00:00 | | 2005-01-07 | 0 | 313.14 | 314.25 | 309.98 | 310.00 | 00:00:00 | | 2005-01-10 | 0 | 310.00 | 315.78 | 309.92 | 313.00 | 00:00:00 | | 2005-01-11 | 0 | 313.00 | 313.00 | 309.81 | 310.45 | 00:00:00 | | 2005-01-12 | 0 | 310.45 | 311.71 | 307.55 | 311.25 | 00:00:00 | | 2005-01-13 | 0 | 311.25 | 313.71 | 310.09 | 310.44 | 00:00:00 | | 2005-01-14 | 0 | 310.44 | 314.39 | 310.44 | 314.38 | 00:00:00 | | 2005-01-18 | 0 | 314.38 | 318.46 | 313.32 | 318.16 | 00:00:00 | | 2005-01-19 | 0 | 318.16 | 318.29 | 314.97 | 315.27 | 00:00:00 | | 2005-01-20 | 0 | 315.27 | 315.27 | 312.63 | 313.00 | 00:00:00 | | 2005-01-21 | 0 | 313.00 | 315.43 | 312.10 | 312.45 | 00:00:00 | | 2005-01-24 | 0 | 312.45 | 314.02 | 309.68 | 309.74 | 00:00:00 | | 2005-01-25 | 0 | 309.74 | 313.56 | 309.74 | 310.69 | 00:00:00 | | 2005-01-26 | 0 | 310.69 | 316.23 | 310.69 | 316.16 | 00:00:00 | | 2005-01-27 | 0 | 316.16 | 317.95 | 315.09 | 316.66 | 00:00:00 | | 2005-01-28 | 1,687,600 | 316.66 | 316.89 | 313.69 | 314.71 | 00:00:00 | | 2005-01-31 | 1,794,400 | 314.71 | 321.43 | 314.71 | 321.11 | 00:00:00 | | 2005-02-01 | 1,935,200 | 321.11 | 323.84 | 321.11 | 323.82 | 00:00:00 | | 2005-02-02 | 2,040,100 | 323.82 | 326.02 | 323.66 | 326.02 | 00:00:00 | | 2005-02-03 | 2,158,000 | 326.02 | 326.02 | 323.34 | 325.40 | 00:00:00 | | 2005-02-04 | 1,945,400 | 325.40 | 329.62 | 325.20 | 329.62 | 00:00:00 | | 2005-02-07 | 1,919,500 | 329.62 | 331.16 | 328.37 | 329.44 | 00:00:00 | | 2005-02-08 | 1,711,800 | 329.44 | 330.69 | 328.99 | 330.69 | 00:00:00 | | 2005-02-09 | 2,054,200 | 330.69 | 331.05 | 324.21 | 324.29 | 00:00:00 | | 2005-02-10 | 1,985,800 | 324.29 | 325.90 | 323.17 | 325.46 | 00:00:00 | | 2005-02-11 | 1,830,000 | 325.46 | 328.96 | 322.51 | 328.52 | 00:00:00 | | 2005-02-14 | 1,495,900 | 328.52 | 329.01 | 326.62 | 328.40 | 00:00:00 | | 2005-02-15 | 1,749,900 | 328.40 | 329.93 | 327.32 | 328.81 | 00:00:00 | | 2005-02-16 | 1,809,900 | 328.81 | 331.66 | 327.90 | 330.82 | 00:00:00 | | 2005-02-17 | 1,788,600 | 330.82 | 331.81 | 327.29 | 327.29 | 00:00:00 | | 2005-02-18 | 1,531,800 | 327.29 | 328.81 | 326.17 | 327.26 | 00:00:00 | | 2005-02-22 | 1,878,500 | 327.26 | 327.26 | 320.85 | 320.85 | 00:00:00 | | 2005-02-23 | 2,096,300 | 320.77 | 324.68 | 320.77 | 322.41 | 00:00:00 | | 2005-02-24 | 1,854,200 | 322.41 | 326.51 | 320.88 | 326.27 | 00:00:00 | | 2005-02-25 | 1,878,200 | 326.27 | 331.51 | 326.05 | 331.50 | 00:00:00 | | 2005-02-28 | 2,086,800 | 331.50 | 332.00 | 327.75 | 330.07 | 00:00:00 | | 2005-03-01 | 2,009,300 | 330.07 | 332.68 | 329.92 | 332.30 | 00:00:00 | | 2005-03-02 | 1,778,000 | 332.30 | 334.78 | 330.98 | 332.06 | 00:00:00 | | 2005-03-03 | 1,904,600 | 332.06 | 334.01 | 330.53 | 332.53 | 00:00:00 | | 2005-03-04 | 1,876,000 | 332.53 | 337.01 | 332.53 | 336.51 | 00:00:00 | | 2005-03-07 | 1,625,200 | 336.51 | 338.02 | 336.33 | 336.39 | 00:00:00 | | 2005-03-08 | 0 | 336.39 | 336.98 | 333.27 | 333.46 | 00:00:00 | | 2005-03-09 | 1,828,300 | 333.46 | 333.46 | 329.51 | 329.51 | 00:00:00 | | 2005-03-10 | 1,903,500 | 329.51 | 329.61 | 326.05 | 326.67 | 00:00:00 | | 2005-03-11 | 1,676,500 | 326.67 | 329.54 | 326.31 | 327.34 | 00:00:00 | | 2005-03-14 | 1,616,300 | 327.34 | 328.95 | 327.17 | 328.70 | 00:00:00 | | 2005-03-15 | 1,610,200 | 328.70 | 331.35 | 327.34 | 327.42 | 00:00:00 | | 2005-03-16 | 1,716,100 | 327.42 | 327.43 | 325.03 | 325.66 | 00:00:00 | | 2005-03-17 | 0 | 325.66 | 327.70 | 324.81 | 326.76 | 00:00:00 | | 2005-03-18 | 2,391,200 | 326.76 | 327.50 | 324.14 | 325.97 | 00:00:00 | | 2005-03-21 | 0 | 325.97 | 325.97 | 323.26 | 325.21 | 00:00:00 | | 2005-03-22 | 0 | 325.21 | 328.59 | 323.63 | 323.80 | 00:00:00 | | 2005-03-23 | 0 | 323.80 | 323.80 | 319.78 | 319.78 | 00:00:00 | | 2005-03-24 | 1,545,700 | 319.84 | 323.49 | 319.84 | 321.31 | 00:00:00 | | 2005-03-28 | 0 | 321.23 | 323.06 | 321.12 | 321.38 | 00:00:00 | | 2005-03-29 | 0 | 321.38 | 323.63 | 315.84 | 316.11 | 00:00:00 | | 2005-03-30 | 0 | 316.11 | 321.40 | 316.11 | 321.37 | 00:00:00 | | 2005-03-31 | 0 | 321.37 | 322.28 | 320.14 | 321.26 | 00:00:00 | | 2005-04-01 | 0 | 321.26 | 324.22 | 318.53 | 319.86 | 00:00:00 | | 2005-04-04 | 0 | 319.85 | 321.75 | 317.35 | 321.02 | 00:00:00 | | 2005-04-05 | 0 | 321.02 | 322.67 | 321.02 | 321.38 | 00:00:00 | | 2005-04-06 | 0 | 321.38 | 324.64 | 321.38 | 321.54 | 00:00:00 | | 2005-04-07 | 0 | 321.54 | 324.20 | 320.76 | 323.65 | 00:00:00 | | 2005-04-08 | 1,636,700 | 323.65 | 323.65 | 319.17 | 319.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
