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
2005-09-28	0	346.08	346.80	343.21	345.03	00:00:00
2005-09-29	0	345.03	349.26	343.59	349.26	00:00:00
2005-09-30	0	349.26	350.45	348.11	350.20	00:00:00
2005-10-03	0	350.20	353.17	349.93	352.06	00:00:00
2005-10-04	0	352.06	353.08	348.01	348.08	00:00:00
2005-10-05	0	348.08	348.08	338.41	338.42	00:00:00
2005-10-06	0	338.42	339.79	332.36	335.52	00:00:00
2005-10-07	0	335.52	339.31	335.52	338.67	00:00:00
2005-10-10	0	338.67	338.89	334.21	334.64	00:00:00
2005-10-11	0	334.64	336.84	331.43	331.49	00:00:00
2005-10-12	0	331.49	331.91	325.46	327.07	00:00:00
2005-10-13	0	327.07	328.27	322.92	327.26	00:00:00
2005-10-14	0	327.26	332.39	326.56	332.38	00:00:00
2005-10-17	0	332.38	334.09	329.82	333.00	00:00:00
2005-10-18	0	333.00	333.16	328.84	328.84	00:00:00
2005-10-19	0	328.84	335.31	325.10	335.31	00:00:00
2005-10-20	0	335.31	335.76	327.03	329.05	00:00:00
2005-10-21	0	329.05	333.67	328.69	331.67	00:00:00
2005-10-24	0	331.67	339.03	331.67	339.03	00:00:00
2005-10-25	0	339.03	339.52	334.29	337.15	00:00:00
2005-10-26	0	337.15	339.73	334.10	334.46	00:00:00
2005-10-27	0	334.46	334.46	326.58	326.84	00:00:00
2005-10-28	0	326.84	333.65	326.84	333.45	00:00:00
2005-10-31	0	333.45	340.03	333.45	338.98	00:00:00
2005-11-01	0	338.98	339.73	336.27	338.12	00:00:00
2005-11-02	0	338.12	345.29	338.12	345.29	00:00:00
2005-11-03	0	345.29	348.89	344.83	345.64	00:00:00
2005-11-04	0	345.64	346.38	342.56	345.07	00:00:00
2005-11-07	0	345.07	347.40	343.92	346.43	00:00:00
2005-11-08	0	346.43	346.43	342.64	344.01	00:00:00
2005-11-09	0	344.01	347.26	342.71	345.04	00:00:00
2005-11-10	0	345.04	347.10	340.42	347.02	00:00:00
2005-11-11	0	347.03	348.50	346.49	347.97	00:00:00
2005-11-14	0	347.97	348.57	345.71	347.02	00:00:00
2005-11-15	0	347.02	347.69	342.82	343.33	00:00:00
2005-11-16	0	343.33	344.47	340.85	343.09	00:00:00
2005-11-17	0	343.09	349.36	343.09	349.36	00:00:00
2005-11-18	0	349.36	351.91	349.03	351.24	00:00:00
2005-11-21	0	351.24	354.98	349.95	354.60	00:00:00
2005-11-22	0	354.60	357.29	353.64	356.73	00:00:00
2005-11-23	0	356.73	359.06	356.29	357.20	00:00:00
2005-11-25	0	357.20	357.83	356.36	357.58	00:00:00
2005-11-28	0	357.58	357.66	350.97	350.97	00:00:00
2005-11-29	0	350.97	355.01	350.97	352.94	00:00:00
2005-11-30	0	352.94	356.14	352.94	354.29	00:00:00
2005-12-01	0	354.29	360.81	354.29	360.65	00:00:00
2005-12-02	0	360.65	360.90	357.98	360.71	00:00:00
2005-12-05	0	360.71	360.71	357.14	359.03	00:00:00
2005-12-06	0	359.03	362.54	359.03	360.02	00:00:00
2005-12-07	0	360.02	360.24	356.06	357.09	00:00:00
2005-12-08	0	357.09	360.23	355.47	358.01	00:00:00
2005-12-09	0	358.01	359.65	356.35	359.17	00:00:00
2005-12-12	0	359.17	361.10	358.48	359.74	00:00:00
2005-12-13	0	359.74	361.57	358.58	359.90	00:00:00
2005-12-14	0	359.90	362.80	359.65	361.46	00:00:00
2005-12-15	0	361.46	361.46	356.04	357.34	00:00:00
2005-12-16	0	357.34	358.72	355.32	355.32	00:00:00
2005-12-19	0	355.32	355.46	350.35	350.64	00:00:00
2005-12-20	0	350.64	353.31	349.53	351.20	00:00:00
2005-12-21	0	351.20	355.24	351.20	354.56	00:00:00
2005-12-22	0	354.57	355.91	354.26	355.75	00:00:00
2005-12-23	0	355.75	357.26	355.75	357.16	00:00:00
2005-12-27	0	357.16	357.97	351.85	351.85	00:00:00
2005-12-28	0	351.86	354.71	351.27	354.12	00:00:00
2005-12-29	0	354.12	355.49	352.93	353.25	00:00:00
2005-12-30	0	353.25	353.25	349.65	350.67	00:00:00
2006-01-03	0	350.67	356.63	347.37	356.02	00:00:00
2006-01-04	0	356.02	358.70	355.17	358.21	00:00:00
2006-01-05	0	358.21	359.35	357.01	358.89	00:00:00
2006-01-06	0	358.89	362.87	358.61	362.30	00:00:00
2006-01-09	0	362.30	367.27	362.30	366.32	00:00:00
2006-01-10	0	366.32	369.26	364.55	369.24	00:00:00
2006-01-11	0	369.24	369.24	366.07	368.56	00:00:00
2006-01-12	0	368.56	368.76	365.99	366.31	00:00:00
2006-01-13	0	366.31	367.53	365.92	366.62	00:00:00
2006-01-17	0	366.62	366.62	363.23	364.60	00:00:00
2006-01-18	0	364.60	365.23	362.08	364.79	00:00:00
2006-01-19	0	364.79	370.27	364.79	369.77	00:00:00
2006-01-20	0	369.77	370.45	364.57	364.97	00:00:00
2006-01-23	0	364.97	365.80	363.32	365.28	00:00:00
2006-01-24	0	365.28	370.63	365.28	370.51	00:00:00
2006-01-25	0	370.51	371.71	367.99	369.89	00:00:00
2006-01-26	0	369.89	375.67	369.89	375.67	00:00:00
2006-01-27	0	375.67	379.45	374.98	377.56	00:00:00
2006-01-30	0	377.56	379.28	377.26	378.21	00:00:00
2006-01-31	0	378.21	380.58	376.56	379.84	00:00:00
2006-02-01	0	379.84	380.83	378.10	379.98	00:00:00
2006-02-02	0	379.98	380.29	373.36	376.10	00:00:00
2006-02-03	0	376.10	377.09	372.71	374.60	00:00:00
2006-02-06	0	374.62	376.55	372.61	376.42	00:00:00
2006-02-07	0	376.42	377.06	370.68	370.98	00:00:00
2006-02-08	0	370.98	373.11	368.92	372.55	00:00:00
2006-02-09	0	372.55	374.97	370.00	370.25	00:00:00
2006-02-10	0	370.25	370.33	365.46	370.15	00:00:00
2006-02-13	0	370.15	370.15	365.27	366.43	00:00:00
2006-02-14	0	366.43	371.86	364.92	371.10	00:00:00
2006-02-15	0	371.10	373.89	369.79	373.89	00:00:00
2006-02-16	0	373.89	377.02	373.89	377.02	00:00:00
2006-02-17	0	377.02	377.57	375.42	376.74	00:00:00
2006-02-21	0	376.74	378.26	374.15	375.65	00:00:00
2006-02-22	0	375.66	378.81	374.96	378.58	00:00:00
2006-02-23	0	378.58	379.94	376.06	377.95	00:00:00
2006-02-24	0	377.95	380.38	376.70	380.00	00:00:00
2006-02-27	0	380.00	383.01	379.96	381.29	00:00:00
2006-02-28	0	381.29	381.29	376.08	376.76	00:00:00
2006-03-01	0	376.76	382.06	376.76	382.06	00:00:00
2006-03-02	0	382.06	383.31	379.80	381.58	00:00:00
2006-03-03	0	381.58	383.72	379.75	380.28	00:00:00
2006-03-06	0	380.28	380.30	375.05	376.10	00:00:00
2006-03-07	0	376.10	376.10	370.22	371.49	00:00:00
2006-03-08	0	371.49	372.83	367.82	371.84	00:00:00
2006-03-09	0	371.84	373.97	369.90	370.23	00:00:00
2006-03-10	0	370.23	374.76	368.80	374.76	00:00:00
2006-03-13	0	374.76	378.27	374.76	375.63	00:00:00
2006-03-14	0	375.63	379.85	374.35	379.80	00:00:00
2006-03-15	0	379.80	382.76	378.97	382.76	00:00:00
2006-03-16	0	382.76	386.34	382.76	384.03	00:00:00
2006-03-17	0	384.03	385.15	383.11	385.03	00:00:00
2006-03-20	0	385.03	385.81	383.31	385.16	00:00:00
2006-03-21	0	385.16	387.72	381.74	382.04	00:00:00
2006-03-22	0	382.04	386.79	381.20	386.53	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 > >>