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
2007-03-07	0	397.72	400.04	396.20	397.43	00:00:00
2007-03-08	0	397.42	403.03	397.42	400.49	00:00:00
2007-03-09	0	400.49	403.49	399.97	402.15	00:00:00
2007-03-12	0	402.14	404.35	401.30	403.83	00:00:00
2007-03-13	0	403.78	403.78	394.05	394.55	00:00:00
2007-03-14	0	394.55	398.34	390.76	397.64	00:00:00
2007-03-15	0	397.64	401.57	397.57	401.57	00:00:00
2007-03-16	0	401.56	402.25	398.53	399.88	00:00:00
2007-03-19	0	399.88	405.16	399.88	404.01	00:00:00
2007-03-20	0	404.01	407.31	403.11	407.31	00:00:00
2007-03-21	0	407.29	414.48	406.67	413.70	00:00:00
2007-03-22	0	413.69	414.76	412.40	414.56	00:00:00
2007-03-23	0	414.56	416.37	414.35	416.16	00:00:00
2007-03-26	0	416.16	417.21	412.56	415.52	00:00:00
2007-03-27	0	415.51	415.51	411.26	412.41	00:00:00
2007-03-28	0	412.33	412.33	408.17	410.63	00:00:00
2007-03-29	0	410.60	413.26	408.25	412.05	00:00:00
2007-03-30	0	412.04	414.27	409.44	411.92	00:00:00
2007-04-02	0	411.91	413.77	411.38	413.76	00:00:00
2007-04-03	0	413.74	418.03	413.74	417.33	00:00:00
2007-04-04	0	417.32	417.65	415.57	417.18	00:00:00
2007-04-05	0	417.17	418.55	416.84	418.17	00:00:00
2007-04-09	0	418.17	418.69	416.81	417.65	00:00:00
2007-04-10	0	417.65	419.80	417.45	419.20	00:00:00
2007-04-11	0	419.18	419.34	414.49	416.14	00:00:00
2007-04-12	0	416.12	418.97	413.30	418.97	00:00:00
2007-04-13	0	418.97	420.93	417.42	420.93	00:00:00
2007-04-16	0	420.93	426.48	420.93	426.48	00:00:00
2007-04-17	0	426.46	426.66	423.85	425.27	00:00:00
2007-04-18	0	425.26	425.26	422.57	423.23	00:00:00
2007-04-19	0	423.23	423.50	419.44	421.57	00:00:00
2007-04-20	0	421.57	426.43	421.57	426.43	00:00:00
2007-04-23	0	426.43	427.56	424.98	425.89	00:00:00
2007-04-24	0	425.89	426.80	422.65	425.45	00:00:00
2007-04-25	0	425.44	429.83	425.44	428.57	00:00:00
2007-04-26	0	428.52	430.40	426.23	429.43	00:00:00
2007-04-27	0	429.41	429.41	426.69	428.25	00:00:00
2007-04-30	0	428.25	428.46	420.76	420.83	00:00:00
2007-05-01	0	420.83	423.44	418.46	422.78	00:00:00
2007-05-02	0	422.78	430.30	422.78	429.57	00:00:00
2007-05-03	0	429.54	430.66	427.97	429.69	00:00:00
2007-05-04	0	429.68	431.72	429.50	431.72	00:00:00
2007-05-07	0	431.73	433.00	431.23	431.77	00:00:00
2007-05-08	0	431.76	431.76	426.47	431.15	00:00:00
2007-05-09	0	431.15	434.57	429.14	433.45	00:00:00
2007-05-10	0	433.45	433.45	425.66	425.69	00:00:00
2007-05-11	0	425.69	430.67	425.69	430.60	00:00:00
2007-05-14	0	430.59	431.85	426.70	427.62	00:00:00
2007-05-15	0	427.62	430.31	423.91	424.17	00:00:00
2007-05-16	0	424.16	426.84	422.30	426.84	00:00:00
2007-05-17	0	426.83	426.83	423.57	425.02	00:00:00
2007-05-18	0	425.02	429.17	423.88	428.20	00:00:00
2007-05-21	0	428.19	434.76	427.78	433.22	00:00:00
2007-05-22	0	433.21	436.67	432.52	436.31	00:00:00
2007-05-23	0	436.28	439.37	433.95	434.22	00:00:00
2007-05-24	0	434.21	437.09	426.89	427.95	00:00:00
2007-05-25	0	427.95	432.24	427.95	431.16	00:00:00
2007-05-29	0	431.14	435.52	431.14	434.91	00:00:00
2007-05-30	0	434.88	437.89	432.03	437.87	00:00:00
2007-05-31	0	437.87	441.05	437.87	439.92	00:00:00
2007-06-01	0	439.91	444.69	439.91	443.30	00:00:00
2007-06-04	0	443.30	444.31	441.20	444.30	00:00:00
2007-06-05	0	444.30	444.30	438.86	440.72	00:00:00
2007-06-06	0	440.71	440.71	433.95	435.99	00:00:00
2007-06-07	0	435.97	435.97	427.76	427.76	00:00:00
2007-06-08	0	427.75	432.64	425.96	432.24	00:00:00
2007-06-11	0	432.23	433.68	429.42	431.65	00:00:00
2007-06-12	0	431.64	431.72	425.64	426.52	00:00:00
2007-06-13	0	426.43	432.69	426.43	431.85	00:00:00
2007-06-14	0	431.85	436.77	431.85	435.03	00:00:00
2007-06-15	0	435.03	441.94	435.03	440.30	00:00:00
2007-06-18	0	440.39	440.98	437.28	439.35	00:00:00
2007-06-19	0	439.35	441.39	436.64	440.77	00:00:00
2007-06-20	0	440.75	442.20	435.01	435.23	00:00:00
2007-06-21	0	435.14	436.97	431.13	436.56	00:00:00
2007-06-22	0	436.55	436.55	430.70	432.75	00:00:00
2007-06-25	0	432.74	434.42	428.36	429.81	00:00:00
2007-06-26	0	429.80	431.55	426.69	427.60	00:00:00
2007-06-27	0	427.51	433.86	425.00	433.73	00:00:00
2007-06-28	0	433.72	437.77	433.64	434.18	00:00:00
2007-06-29	0	434.17	437.94	431.51	432.31	00:00:00
2007-07-02	0	432.30	437.57	432.30	437.53	00:00:00
2007-07-03	0	437.52	439.30	437.52	438.60	00:00:00
2007-07-05	0	438.60	440.07	436.34	439.83	00:00:00
2007-07-06	0	439.81	441.36	437.84	440.19	00:00:00
2007-07-09	0	440.19	442.09	439.17	441.63	00:00:00
2007-07-10	0	441.63	441.63	433.86	433.87	00:00:00
2007-07-11	0	433.87	436.54	432.74	436.25	00:00:00
2007-07-12	0	436.23	443.76	436.23	443.76	00:00:00
2007-07-13	0	443.75	445.33	442.36	444.90	00:00:00
2007-07-16	0	444.92	445.41	441.36	442.12	00:00:00
2007-07-17	0	442.10	445.82	442.10	443.08	00:00:00
2007-07-18	0	443.08	443.08	436.89	441.49	00:00:00
2007-07-19	0	441.49	445.57	441.49	445.19	00:00:00
2007-07-20	0	445.19	445.19	434.87	437.75	00:00:00
2007-07-23	0	437.75	441.03	437.73	437.74	00:00:00
2007-07-24	0	437.73	437.73	425.74	426.97	00:00:00
2007-07-25	0	426.96	431.00	422.25	426.84	00:00:00
2007-07-26	0	426.83	426.83	411.29	416.35	00:00:00
2007-07-27	0	416.29	418.59	409.80	410.05	00:00:00
2007-07-30	0	410.02	415.58	406.73	413.86	00:00:00
2007-07-31	0	413.86	419.19	409.83	410.20	00:00:00
2007-08-01	0	410.20	412.57	404.78	410.97	00:00:00
2007-08-02	0	410.95	415.46	410.95	414.95	00:00:00
2007-08-03	0	414.95	415.15	399.90	400.49	00:00:00
2007-08-06	0	400.49	406.00	394.83	405.92	00:00:00
2007-08-07	0	405.91	409.32	401.02	408.78	00:00:00
2007-08-08	0	408.77	420.76	408.77	412.12	00:00:00
2007-08-09	0	414.98	414.98	406.65	409.26	00:00:00
2007-08-10	0	409.26	417.80	400.96	413.39	00:00:00
2007-08-13	0	413.36	419.29	409.86	409.86	00:00:00
2007-08-14	0	409.85	412.26	402.17	402.17	00:00:00
2007-08-15	0	402.17	407.84	395.91	396.35	00:00:00
2007-08-16	0	396.34	403.08	387.48	403.07	00:00:00
2007-08-17	0	403.07	418.45	403.07	412.35	00:00:00
2007-08-20	0	412.35	415.23	408.37	413.57	00:00:00
2007-08-21	0	413.56	416.08	411.76	414.45	00:00:00
2007-08-22	0	414.44	420.34	414.44	419.39	00:00:00
2007-08-23	0	419.37	421.30	413.43	414.50	00:00:00
2007-08-24	0	414.49	420.45	414.07	420.45	00:00:00
2007-08-27	0	420.45	420.45	415.19	415.95	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 > >>