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
2006-09-12	0	363.25	372.04	363.25	371.29	00:00:00
2006-09-13	0	371.24	374.98	371.02	374.76	00:00:00
2006-09-14	0	374.76	374.76	371.31	372.69	00:00:00
2006-09-15	0	372.69	375.76	372.49	374.06	00:00:00
2006-09-18	0	373.91	376.29	372.67	374.15	00:00:00
2006-09-19	0	374.15	374.30	367.63	372.28	00:00:00
2006-09-20	0	372.38	377.67	372.38	376.07	00:00:00
2006-09-21	0	376.06	377.79	371.44	372.81	00:00:00
2006-09-22	0	372.81	372.81	366.62	369.08	00:00:00
2006-09-25	0	369.08	373.93	366.64	373.12	00:00:00
2006-09-26	0	373.12	375.89	372.33	375.05	00:00:00
2006-09-27	0	374.89	377.19	374.40	376.16	00:00:00
2006-09-28	0	376.14	377.84	373.41	375.56	00:00:00
2006-09-29	0	375.56	376.31	371.68	371.78	00:00:00
2006-10-02	0	371.78	371.87	367.33	368.16	00:00:00
2006-10-03	0	368.16	369.90	364.80	367.99	00:00:00
2006-10-04	0	367.98	375.05	367.03	375.01	00:00:00
2006-10-05	0	374.98	379.54	374.70	379.34	00:00:00
2006-10-06	0	379.34	379.34	375.19	377.37	00:00:00
2006-10-09	0	377.37	380.57	375.72	379.81	00:00:00
2006-10-10	0	379.81	381.71	378.81	380.68	00:00:00
2006-10-11	0	380.66	381.54	376.56	379.19	00:00:00
2006-10-12	0	379.18	386.50	379.18	386.48	00:00:00
2006-10-13	0	386.48	389.55	385.83	388.79	00:00:00
2006-10-16	0	388.79	392.89	388.79	392.83	00:00:00
2006-10-17	0	392.82	392.82	387.08	389.86	00:00:00
2006-10-18	0	389.84	392.85	387.52	388.52	00:00:00
2006-10-19	0	388.54	391.00	387.17	390.17	00:00:00
2006-10-20	0	390.17	390.41	386.49	387.59	00:00:00
2006-10-23	0	387.59	390.19	385.05	388.50	00:00:00
2006-10-24	0	388.50	389.57	386.81	389.29	00:00:00
2006-10-25	0	389.28	392.38	388.95	392.10	00:00:00
2006-10-26	0	392.10	395.42	389.86	395.42	00:00:00
2006-10-27	0	395.38	395.38	390.01	390.56	00:00:00
2006-10-30	0	390.55	392.91	387.97	392.07	00:00:00
2006-10-31	0	392.06	392.54	387.76	389.94	00:00:00
2006-11-01	0	389.94	391.70	383.61	383.80	00:00:00
2006-11-02	0	383.78	384.10	380.80	382.61	00:00:00
2006-11-03	0	382.61	385.38	381.13	383.72	00:00:00
2006-11-06	0	383.72	389.73	383.72	388.81	00:00:00
2006-11-07	0	388.81	393.05	388.45	389.76	00:00:00
2006-11-08	0	389.75	393.19	388.19	392.35	00:00:00
2006-11-09	0	392.35	392.83	387.49	388.91	00:00:00
2006-11-10	0	388.91	391.69	388.28	391.69	00:00:00
2006-11-13	0	391.65	393.57	390.48	393.07	00:00:00
2006-11-14	0	393.07	399.14	391.71	399.13	00:00:00
2006-11-15	0	399.13	403.70	398.93	402.31	00:00:00
2006-11-16	0	402.31	402.87	400.61	400.99	00:00:00
2006-11-17	0	400.99	400.99	397.69	399.86	00:00:00
2006-11-20	0	399.85	401.62	398.85	400.87	00:00:00
2006-11-21	0	400.86	402.59	400.20	402.37	00:00:00
2006-11-22	0	402.34	403.61	401.61	402.71	00:00:00
2006-11-24	0	402.70	403.54	400.20	402.51	00:00:00
2006-11-27	0	402.51	402.51	393.17	393.37	00:00:00
2006-11-28	0	393.35	394.92	391.44	394.30	00:00:00
2006-11-29	0	394.27	399.73	394.27	399.40	00:00:00
2006-11-30	0	399.40	402.14	397.52	400.50	00:00:00
2006-12-01	0	400.49	400.95	394.80	398.71	00:00:00
2006-12-04	0	398.69	405.34	398.69	404.88	00:00:00
2006-12-05	0	404.88	407.54	404.88	406.47	00:00:00
2006-12-06	0	406.46	407.27	404.29	406.30	00:00:00
2006-12-07	0	406.29	407.09	403.57	404.36	00:00:00
2006-12-08	0	404.35	406.03	401.02	403.98	00:00:00
2006-12-11	0	403.98	405.13	402.60	403.80	00:00:00
2006-12-12	0	403.79	404.00	399.81	401.77	00:00:00
2006-12-13	0	401.71	403.61	400.52	401.69	00:00:00
2006-12-14	0	401.67	406.39	401.67	404.02	00:00:00
2006-12-15	0	404.02	405.66	402.85	403.07	00:00:00
2006-12-18	0	403.07	404.51	397.73	398.23	00:00:00
2006-12-19	0	398.22	399.69	394.96	398.79	00:00:00
2006-12-20	0	398.78	402.04	398.78	400.29	00:00:00
2006-12-21	0	400.29	402.47	397.55	398.73	00:00:00
2006-12-22	0	398.72	398.75	395.97	396.96	00:00:00
2006-12-26	0	396.95	400.83	396.78	400.37	00:00:00
2006-12-27	0	400.23	404.98	400.23	404.92	00:00:00
2006-12-28	0	404.92	405.50	403.10	403.56	00:00:00
2006-12-29	0	403.56	404.05	399.80	400.02	00:00:00
2007-01-03	0	400.00	403.36	395.25	399.20	00:00:00
2007-01-04	0	399.20	400.59	395.35	399.78	00:00:00
2007-01-05	0	399.78	399.78	392.98	393.70	00:00:00
2007-01-08	0	393.69	395.25	390.86	394.51	00:00:00
2007-01-09	0	394.51	395.18	390.18	395.08	00:00:00
2007-01-10	0	393.92	395.48	392.32	395.11	00:00:00
2007-01-11	0	395.11	400.67	395.11	399.67	00:00:00
2007-01-12	0	399.67	402.61	399.20	402.61	00:00:00
2007-01-16	0	402.61	404.72	400.63	401.46	00:00:00
2007-01-17	0	401.44	402.74	400.60	401.01	00:00:00
2007-01-18	0	401.00	401.00	395.68	396.48	00:00:00
2007-01-19	0	396.48	399.75	395.64	399.62	00:00:00
2007-01-22	0	399.62	399.69	394.99	395.91	00:00:00
2007-01-23	0	395.91	401.47	395.74	400.12	00:00:00
2007-01-24	0	400.11	404.09	400.11	404.00	00:00:00
2007-01-25	0	404.00	404.40	398.62	399.65	00:00:00
2007-01-26	0	399.65	401.60	397.00	401.21	00:00:00
2007-01-29	0	401.17	404.19	400.58	402.96	00:00:00
2007-01-30	0	402.95	405.77	402.48	405.70	00:00:00
2007-01-31	0	405.70	409.18	403.37	408.01	00:00:00
2007-02-01	0	408.00	412.61	408.00	412.61	00:00:00
2007-02-02	0	412.58	414.06	412.01	413.62	00:00:00
2007-02-05	0	413.62	413.91	411.14	411.78	00:00:00
2007-02-06	0	411.78	413.85	410.92	413.85	00:00:00
2007-02-07	0	413.85	416.45	413.55	416.45	00:00:00
2007-02-08	0	416.44	416.44	413.98	415.88	00:00:00
2007-02-09	0	415.88	416.12	410.11	411.58	00:00:00
2007-02-12	0	411.58	411.83	408.93	410.29	00:00:00
2007-02-13	0	410.26	413.66	410.26	413.66	00:00:00
2007-02-14	0	413.65	416.61	413.45	415.12	00:00:00
2007-02-15	0	415.11	416.89	413.99	415.93	00:00:00
2007-02-16	0	415.92	417.47	413.68	417.35	00:00:00
2007-02-20	0	417.35	421.78	414.76	421.18	00:00:00
2007-02-21	0	421.17	422.49	419.57	422.49	00:00:00
2007-02-22	0	422.46	423.35	419.70	422.69	00:00:00
2007-02-23	0	422.68	422.68	419.78	421.47	00:00:00
2007-02-26	0	421.46	422.95	417.65	420.02	00:00:00
2007-02-27	0	420.00	420.00	404.25	405.30	00:00:00
2007-02-28	0	405.29	407.60	401.22	405.53	00:00:00
2007-03-01	0	405.52	406.97	395.78	404.34	00:00:00
2007-03-02	0	404.33	404.33	396.97	397.06	00:00:00
2007-03-05	0	397.06	397.95	389.75	389.75	00:00:00
2007-03-06	0	389.75	399.40	389.75	397.74	00:00:00
2007-03-07	0	397.72	400.04	396.20	397.43	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 > >>