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
2006-03-22	0	382.04	386.79	381.20	386.53	00:00:00
2006-03-23	0	386.53	387.83	385.04	387.82	00:00:00
2006-03-24	0	387.82	389.94	387.11	389.90	00:00:00
2006-03-27	0	389.90	389.97	388.03	389.69	00:00:00
2006-03-28	0	389.69	391.69	387.50	388.33	00:00:00
2006-03-29	0	388.33	393.88	388.33	393.88	00:00:00
2006-03-30	0	393.88	395.74	391.35	393.21	00:00:00
2006-03-31	0	393.21	394.85	391.96	394.83	00:00:00
2006-04-03	0	395.67	397.41	391.91	392.34	00:00:00
2006-04-04	0	392.34	395.29	391.14	394.52	00:00:00
2006-04-05	0	394.52	396.47	392.60	396.21	00:00:00
2006-04-06	0	396.21	396.28	393.31	395.79	00:00:00
2006-04-07	0	395.79	398.33	390.22	391.01	00:00:00
2006-04-10	0	391.01	392.77	388.44	389.65	00:00:00
2006-04-11	0	389.65	391.27	383.79	384.74	00:00:00
2006-04-12	0	384.76	387.17	384.37	386.62	00:00:00
2006-04-13	0	386.62	388.98	384.01	387.56	00:00:00
2006-04-17	0	387.56	389.14	385.31	387.76	00:00:00
2006-04-18	0	387.76	397.69	387.76	397.39	00:00:00
2006-04-19	0	397.39	401.51	397.39	401.51	00:00:00
2006-04-20	0	401.51	401.52	396.30	400.46	00:00:00
2006-04-21	0	400.46	402.14	397.68	399.06	00:00:00
2006-04-24	0	399.06	399.06	395.28	396.68	00:00:00
2006-04-25	0	396.68	397.02	393.12	395.15	00:00:00
2006-04-26	0	395.15	399.51	394.91	395.15	00:00:00
2006-04-27	0	395.15	397.06	389.85	392.74	00:00:00
2006-04-28	0	392.74	396.96	391.45	394.58	00:00:00
2006-05-01	0	394.58	397.79	393.58	394.02	00:00:00
2006-05-02	0	394.02	396.74	393.14	396.57	00:00:00
2006-05-03	0	396.57	397.59	394.23	396.71	00:00:00
2006-05-04	0	396.71	400.39	396.71	400.37	00:00:00
2006-05-05	0	400.37	405.94	400.37	404.47	00:00:00
2006-05-08	0	404.47	405.44	403.02	404.89	00:00:00
2006-05-09	0	404.89	405.45	404.04	404.72	00:00:00
2006-05-10	0	404.72	404.72	401.50	403.21	00:00:00
2006-05-11	0	403.18	403.29	394.13	394.13	00:00:00
2006-05-12	0	394.13	394.13	386.09	386.69	00:00:00
2006-05-15	0	386.68	386.68	380.96	384.96	00:00:00
2006-05-16	0	384.96	387.56	383.60	385.45	00:00:00
2006-05-17	0	385.44	385.44	379.08	379.62	00:00:00
2006-05-18	0	379.62	382.50	375.99	376.01	00:00:00
2006-05-19	0	376.01	379.34	372.14	377.68	00:00:00
2006-05-22	0	377.68	377.68	370.26	374.94	00:00:00
2006-05-23	0	374.91	380.81	372.46	372.78	00:00:00
2006-05-24	0	372.76	375.16	364.44	373.09	00:00:00
2006-05-25	0	373.08	379.34	373.08	379.34	00:00:00
2006-05-26	0	379.33	381.70	378.59	380.64	00:00:00
2006-05-30	0	380.62	380.62	371.31	371.34	00:00:00
2006-05-31	0	371.32	376.32	371.32	376.31	00:00:00
2006-06-01	0	376.31	382.95	376.15	382.95	00:00:00
2006-06-02	0	382.94	385.59	380.47	383.44	00:00:00
2006-06-05	0	383.43	383.43	372.43	372.76	00:00:00
2006-06-06	0	372.76	373.51	366.58	370.28	00:00:00
2006-06-07	0	370.25	374.83	367.89	368.54	00:00:00
2006-06-08	0	368.53	368.53	357.48	368.04	00:00:00
2006-06-09	0	368.04	371.84	365.00	366.22	00:00:00
2006-06-12	0	366.21	366.45	357.23	357.23	00:00:00
2006-06-13	0	357.18	361.28	351.99	352.77	00:00:00
2006-06-14	0	352.76	355.65	350.70	354.41	00:00:00
2006-06-15	0	354.40	366.60	354.40	365.46	00:00:00
2006-06-16	0	365.45	365.58	360.90	362.67	00:00:00
2006-06-19	0	362.66	363.55	355.72	356.73	00:00:00
2006-06-20	0	356.72	359.33	354.95	355.04	00:00:00
2006-06-21	0	355.04	362.87	355.02	361.43	00:00:00
2006-06-22	0	361.43	361.56	358.02	360.40	00:00:00
2006-06-23	0	360.40	363.74	357.98	361.72	00:00:00
2006-06-26	0	361.71	365.68	361.71	365.60	00:00:00
2006-06-27	0	365.59	367.41	359.17	359.83	00:00:00
2006-06-28	0	359.68	361.16	356.77	360.70	00:00:00
2006-06-29	0	360.70	373.05	360.70	373.05	00:00:00
2006-06-30	0	373.05	375.99	370.96	375.97	00:00:00
2006-07-03	0	375.96	378.84	375.45	378.83	00:00:00
2006-07-05	0	378.82	378.82	371.10	374.14	00:00:00
2006-07-06	0	374.12	378.11	373.25	375.13	00:00:00
2006-07-07	0	375.13	375.19	369.23	369.78	00:00:00
2006-07-10	0	369.78	373.17	368.67	369.94	00:00:00
2006-07-11	0	369.94	372.17	365.65	372.17	00:00:00
2006-07-12	0	372.15	372.30	365.68	365.83	00:00:00
2006-07-13	0	365.82	365.82	358.25	358.78	00:00:00
2006-07-14	0	358.78	358.78	351.72	355.53	00:00:00
2006-07-17	0	355.53	357.13	352.05	352.47	00:00:00
2006-07-18	0	352.47	356.83	348.92	353.91	00:00:00
2006-07-19	0	353.91	364.57	353.71	364.06	00:00:00
2006-07-20	0	364.06	365.33	354.03	354.21	00:00:00
2006-07-21	0	354.21	354.21	346.81	348.69	00:00:00
2006-07-24	0	348.69	357.53	348.69	357.53	00:00:00
2006-07-25	0	357.53	362.85	356.66	361.23	00:00:00
2006-07-26	0	361.21	361.68	355.10	359.21	00:00:00
2006-07-27	0	359.16	362.83	354.06	354.74	00:00:00
2006-07-28	0	354.71	362.05	354.71	361.71	00:00:00
2006-07-31	0	361.71	363.44	360.11	362.82	00:00:00
2006-08-01	0	361.71	363.44	356.15	358.23	00:00:00
2006-08-02	0	358.22	363.14	358.22	360.99	00:00:00
2006-08-03	0	360.97	366.20	357.57	365.11	00:00:00
2006-08-04	0	365.11	371.29	360.53	363.79	00:00:00
2006-08-07	0	363.78	363.78	359.13	360.87	00:00:00
2006-08-08	0	360.87	363.90	356.96	357.67	00:00:00
2006-08-09	0	357.67	361.19	353.99	354.46	00:00:00
2006-08-10	0	354.46	357.74	351.08	356.61	00:00:00
2006-08-11	0	356.57	356.58	352.14	353.52	00:00:00
2006-08-14	0	353.51	359.06	353.51	354.43	00:00:00
2006-08-15	0	354.42	362.08	354.42	362.06	00:00:00
2006-08-16	0	362.05	367.88	362.02	367.36	00:00:00
2006-08-17	0	367.35	369.61	366.28	368.02	00:00:00
2006-08-18	0	368.02	368.83	364.88	368.46	00:00:00
2006-08-21	0	368.46	368.46	363.72	365.12	00:00:00
2006-08-22	0	365.12	366.85	364.15	366.10	00:00:00
2006-08-23	0	366.08	367.50	360.01	360.92	00:00:00
2006-08-24	0	360.91	361.79	357.63	360.28	00:00:00
2006-08-25	0	360.28	362.66	359.16	360.53	00:00:00
2006-08-28	0	360.53	364.50	360.10	363.80	00:00:00
2006-08-29	0	363.79	367.44	361.78	367.31	00:00:00
2006-08-30	0	367.29	369.72	366.47	368.94	00:00:00
2006-08-31	0	368.77	370.40	368.44	368.82	00:00:00
2006-09-01	0	368.82	371.50	368.07	369.85	00:00:00
2006-09-05	0	369.85	372.95	369.77	372.76	00:00:00
2006-09-06	0	372.74	372.74	365.21	365.21	00:00:00
2006-09-07	0	365.19	366.60	362.07	363.23	00:00:00
2006-09-08	0	363.23	364.76	362.83	364.15	00:00:00
2006-09-11	0	364.14	365.19	359.73	363.25	00:00:00
2006-09-12	0	363.25	372.04	363.25	371.29	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 > >>