|
 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 | | 2005-04-08 | 1,636,700 | 323.65 | 323.65 | 319.17 | 319.25 | 00:00:00 | | 2005-04-11 | 1,458,400 | 319.25 | 320.02 | 317.42 | 317.85 | 00:00:00 | | 2005-04-12 | 1,991,800 | 317.85 | 320.94 | 314.58 | 320.70 | 00:00:00 | | 2005-04-13 | 0 | 320.70 | 320.70 | 314.63 | 315.19 | 00:00:00 | | 2005-04-14 | 0 | 315.19 | 315.66 | 309.39 | 309.39 | 00:00:00 | | 2005-04-15 | 2,247,900 | 309.39 | 309.58 | 302.90 | 303.41 | 00:00:00 | | 2005-04-18 | 0 | 303.41 | 306.52 | 301.89 | 306.01 | 00:00:00 | | 2005-04-19 | 0 | 306.01 | 311.15 | 306.01 | 311.15 | 00:00:00 | | 2005-04-20 | 0 | 311.15 | 311.61 | 305.87 | 305.87 | 00:00:00 | | 2005-04-21 | 0 | 305.87 | 313.01 | 305.87 | 312.71 | 00:00:00 | | 2005-04-22 | 0 | 312.71 | 312.71 | 306.01 | 308.29 | 00:00:00 | | 2005-04-25 | 0 | 308.29 | 312.01 | 308.29 | 312.01 | 00:00:00 | | 2005-04-26 | 0 | 312.01 | 312.76 | 307.10 | 307.51 | 00:00:00 | | 2005-04-27 | 0 | 307.51 | 309.44 | 303.90 | 307.41 | 00:00:00 | | 2005-04-28 | 0 | 307.41 | 307.41 | 301.05 | 301.06 | 00:00:00 | | 2005-04-29 | 0 | 301.06 | 303.58 | 298.73 | 303.08 | 00:00:00 | | 2005-05-02 | 0 | 303.08 | 307.06 | 303.08 | 307.06 | 00:00:00 | | 2005-05-03 | 0 | 307.06 | 308.59 | 305.11 | 306.16 | 00:00:00 | | 2005-05-04 | 0 | 306.16 | 311.40 | 306.16 | 311.40 | 00:00:00 | | 2005-05-05 | 0 | 311.40 | 313.13 | 309.50 | 311.30 | 00:00:00 | | 2005-05-06 | 0 | 311.30 | 313.03 | 310.98 | 312.22 | 00:00:00 | | 2005-05-09 | 0 | 312.22 | 315.07 | 310.83 | 315.07 | 00:00:00 | | 2005-05-10 | 1,841,500 | 315.17 | 315.17 | 310.58 | 311.04 | 00:00:00 | | 2005-05-11 | 0 | 310.94 | 312.06 | 308.24 | 311.73 | 00:00:00 | | 2005-05-12 | 0 | 311.73 | 312.52 | 306.91 | 307.60 | 00:00:00 | | 2005-05-13 | 1,892,800 | 307.66 | 308.33 | 303.11 | 305.02 | 00:00:00 | | 2005-05-16 | 1,739,900 | 305.02 | 310.25 | 305.01 | 310.25 | 00:00:00 | | 2005-05-17 | 1,584,000 | 310.25 | 312.54 | 308.29 | 312.15 | 00:00:00 | | 2005-05-18 | 2,242,900 | 312.15 | 318.75 | 312.15 | 318.75 | 00:00:00 | | 2005-05-19 | 1,910,000 | 318.75 | 320.05 | 318.17 | 320.00 | 00:00:00 | | 2005-05-20 | 1,321,100 | 320.00 | 320.00 | 317.10 | 319.22 | 00:00:00 | | 2005-05-23 | 1,765,500 | 319.22 | 322.34 | 319.15 | 321.15 | 00:00:00 | | 2005-05-24 | 0 | 321.01 | 321.47 | 319.54 | 321.25 | 00:00:00 | | 2005-05-25 | 0 | 321.25 | 321.25 | 317.26 | 317.70 | 00:00:00 | | 2005-05-26 | 0 | 317.70 | 322.04 | 317.70 | 322.04 | 00:00:00 | | 2005-05-27 | 0 | 322.04 | 323.50 | 321.04 | 323.14 | 00:00:00 | | 2005-05-31 | 0 | 323.14 | 324.11 | 322.33 | 322.90 | 00:00:00 | | 2005-06-01 | 0 | 322.90 | 326.99 | 322.88 | 326.50 | 00:00:00 | | 2005-06-02 | 0 | 326.51 | 327.56 | 325.41 | 327.41 | 00:00:00 | | 2005-06-03 | 0 | 327.41 | 327.95 | 324.43 | 325.05 | 00:00:00 | | 2005-06-06 | 0 | 325.05 | 326.74 | 324.15 | 326.67 | 00:00:00 | | 2005-06-07 | 0 | 326.67 | 331.34 | 326.67 | 327.62 | 00:00:00 | | 2005-06-08 | 0 | 327.42 | 328.25 | 324.95 | 325.33 | 00:00:00 | | 2005-06-09 | 0 | 325.53 | 328.22 | 323.94 | 328.18 | 00:00:00 | | 2005-06-10 | 0 | 328.18 | 328.82 | 326.79 | 327.70 | 00:00:00 | | 2005-06-13 | 0 | 327.70 | 329.79 | 326.64 | 328.98 | 00:00:00 | | 2005-06-14 | 0 | 328.98 | 331.71 | 328.80 | 331.70 | 00:00:00 | | 2005-06-15 | 0 | 331.70 | 333.35 | 329.74 | 333.34 | 00:00:00 | | 2005-06-16 | 0 | 333.34 | 336.31 | 333.02 | 336.31 | 00:00:00 | | 2005-06-17 | 2,585,900 | 336.31 | 338.71 | 335.46 | 335.83 | 00:00:00 | | 2005-06-20 | 0 | 335.83 | 335.83 | 333.75 | 334.90 | 00:00:00 | | 2005-06-21 | 0 | 334.90 | 335.37 | 333.65 | 334.15 | 00:00:00 | | 2005-06-22 | 0 | 334.15 | 336.20 | 333.64 | 335.09 | 00:00:00 | | 2005-06-23 | 0 | 335.09 | 335.49 | 330.70 | 330.74 | 00:00:00 | | 2005-06-24 | 0 | 330.74 | 330.74 | 325.57 | 326.81 | 00:00:00 | | 2005-06-27 | 0 | 326.81 | 327.02 | 325.39 | 326.69 | 00:00:00 | | 2005-06-28 | 0 | 326.69 | 332.71 | 326.69 | 332.53 | 00:00:00 | | 2005-06-29 | 0 | 332.53 | 334.32 | 332.53 | 333.80 | 00:00:00 | | 2005-06-30 | 0 | 333.80 | 336.06 | 332.87 | 333.10 | 00:00:00 | | 2005-07-01 | 0 | 333.10 | 334.97 | 332.78 | 334.97 | 00:00:00 | | 2005-07-05 | 174,200 | 334.97 | 340.08 | 334.41 | 340.08 | 00:00:00 | | 2005-07-06 | 174,200 | 340.08 | 340.43 | 337.12 | 337.43 | 00:00:00 | | 2005-07-07 | 0 | 337.43 | 338.52 | 333.42 | 338.52 | 00:00:00 | | 2005-07-08 | 0 | 338.52 | 344.58 | 338.52 | 344.36 | 00:00:00 | | 2005-07-11 | 0 | 344.36 | 349.15 | 344.36 | 348.26 | 00:00:00 | | 2005-07-12 | 0 | 348.26 | 349.89 | 346.75 | 348.34 | 00:00:00 | | 2005-07-13 | 0 | 348.34 | 348.51 | 345.74 | 346.50 | 00:00:00 | | 2005-07-14 | 0 | 346.50 | 349.37 | 344.00 | 344.43 | 00:00:00 | | 2005-07-15 | 0 | 344.43 | 344.99 | 342.53 | 344.59 | 00:00:00 | | 2005-07-18 | 0 | 344.59 | 344.59 | 341.82 | 342.08 | 00:00:00 | | 2005-07-19 | 0 | 342.08 | 347.42 | 342.08 | 347.42 | 00:00:00 | | 2005-07-20 | 0 | 347.42 | 352.18 | 346.54 | 352.09 | 00:00:00 | | 2005-07-21 | 174,200 | 352.09 | 352.09 | 346.08 | 346.27 | 00:00:00 | | 2005-07-22 | 0 | 346.27 | 351.56 | 346.27 | 351.56 | 00:00:00 | | 2005-07-25 | 0 | 351.56 | 352.77 | 348.36 | 348.61 | 00:00:00 | | 2005-07-26 | 0 | 348.61 | 350.29 | 347.32 | 349.49 | 00:00:00 | | 2005-07-27 | 0 | 349.49 | 349.95 | 346.64 | 349.90 | 00:00:00 | | 2005-07-28 | 0 | 349.90 | 354.56 | 349.90 | 354.55 | 00:00:00 | | 2005-07-29 | 0 | 354.55 | 355.53 | 352.61 | 352.90 | 00:00:00 | | 2005-08-01 | 0 | 352.90 | 355.89 | 352.90 | 354.56 | 00:00:00 | | 2005-08-02 | 0 | 354.56 | 357.86 | 354.56 | 357.86 | 00:00:00 | | 2005-08-03 | 0 | 357.86 | 357.86 | 355.37 | 355.84 | 00:00:00 | | 2005-08-04 | 0 | 355.84 | 355.84 | 350.75 | 350.89 | 00:00:00 | | 2005-08-05 | 0 | 350.89 | 350.93 | 345.27 | 346.33 | 00:00:00 | | 2005-08-08 | 0 | 346.33 | 348.17 | 344.40 | 344.71 | 00:00:00 | | 2005-08-09 | 0 | 344.71 | 346.48 | 344.23 | 345.13 | 00:00:00 | | 2005-08-10 | 0 | 345.13 | 349.32 | 344.02 | 346.12 | 00:00:00 | | 2005-08-11 | 0 | 346.12 | 349.33 | 345.97 | 349.21 | 00:00:00 | | 2005-08-12 | 0 | 349.21 | 349.21 | 343.95 | 345.91 | 00:00:00 | | 2005-08-15 | 0 | 345.91 | 349.16 | 344.22 | 347.78 | 00:00:00 | | 2005-08-16 | 0 | 347.78 | 347.78 | 342.60 | 342.67 | 00:00:00 | | 2005-08-17 | 0 | 342.67 | 343.72 | 341.22 | 341.93 | 00:00:00 | | 2005-08-18 | 0 | 341.93 | 341.93 | 339.08 | 340.72 | 00:00:00 | | 2005-08-19 | 0 | 340.72 | 342.04 | 340.34 | 340.96 | 00:00:00 | | 2005-08-22 | 0 | 340.96 | 343.17 | 340.79 | 342.98 | 00:00:00 | | 2005-08-23 | 0 | 342.98 | 343.18 | 339.74 | 341.64 | 00:00:00 | | 2005-08-24 | 0 | 341.64 | 345.10 | 340.29 | 341.05 | 00:00:00 | | 2005-08-25 | 0 | 341.05 | 342.81 | 341.05 | 342.12 | 00:00:00 | | 2005-08-26 | 0 | 342.12 | 342.14 | 337.17 | 337.72 | 00:00:00 | | 2005-08-29 | 0 | 337.72 | 341.00 | 336.00 | 341.00 | 00:00:00 | | 2005-08-30 | 0 | 341.00 | 341.00 | 338.61 | 340.25 | 00:00:00 | | 2005-08-31 | 0 | 340.25 | 347.44 | 340.25 | 347.42 | 00:00:00 | | 2005-09-01 | 0 | 347.42 | 349.30 | 346.50 | 348.44 | 00:00:00 | | 2005-09-02 | 0 | 348.44 | 348.45 | 345.15 | 345.67 | 00:00:00 | | 2005-09-06 | 0 | 345.67 | 350.85 | 345.67 | 350.84 | 00:00:00 | | 2005-09-07 | 0 | 350.84 | 351.94 | 349.53 | 351.93 | 00:00:00 | | 2005-09-08 | 0 | 351.93 | 351.93 | 348.55 | 350.04 | 00:00:00 | | 2005-09-09 | 0 | 350.04 | 352.98 | 350.04 | 352.98 | 00:00:00 | | 2005-09-12 | 0 | 352.98 | 354.67 | 352.07 | 353.88 | 00:00:00 | | 2005-09-13 | 0 | 353.88 | 353.88 | 350.35 | 350.56 | 00:00:00 | | 2005-09-14 | 0 | 350.56 | 351.54 | 347.60 | 347.85 | 00:00:00 | | 2005-09-15 | 0 | 347.85 | 349.37 | 347.13 | 348.09 | 00:00:00 | | 2005-09-16 | 0 | 347.87 | 350.93 | 347.87 | 350.77 | 00:00:00 | | 2005-09-19 | 0 | 350.77 | 351.41 | 348.63 | 349.25 | 00:00:00 | | 2005-09-20 | 0 | 349.25 | 350.34 | 344.51 | 345.24 | 00:00:00 | | 2005-09-21 | 0 | 345.24 | 345.24 | 340.61 | 340.61 | 00:00:00 | | 2005-09-22 | 0 | 340.61 | 341.38 | 337.78 | 340.77 | 00:00:00 | | 2005-09-23 | 0 | 340.77 | 343.79 | 338.88 | 343.06 | 00:00:00 | | 2005-09-26 | 0 | 343.06 | 346.94 | 343.06 | 346.11 | 00:00:00 | | 2005-09-27 | 0 | 346.11 | 347.64 | 343.87 | 346.08 | 00:00:00 | | 2005-09-28 | 0 | 346.08 | 346.80 | 343.21 | 345.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
