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
2008-02-19	0	369.84	374.62	369.03	370.58	00:00:00
2008-02-20	0	370.56	375.36	366.89	375.01	00:00:00
2008-02-21	0	374.99	379.36	367.47	368.37	00:00:00
2008-02-22	0	368.37	369.11	362.73	368.82	00:00:00
2008-02-25	0	368.82	377.54	367.51	376.51	00:00:00
2008-02-26	0	376.50	383.16	374.39	380.46	00:00:00
2008-02-27	0	380.38	383.43	376.69	379.37	00:00:00
2008-02-28	0	379.35	379.35	372.76	374.51	00:00:00
2008-02-29	0	374.51	374.51	362.63	363.69	00:00:00
2008-03-03	0	363.62	365.38	358.78	363.51	00:00:00
2008-03-04	0	362.03	363.78	356.87	362.03	00:00:00
2008-03-05	0	362.02	366.13	360.14	363.04	00:00:00
2008-03-06	0	363.00	363.00	353.29	354.01	00:00:00
2008-03-07	0	353.99	356.82	349.48	352.19	00:00:00
2008-03-10	0	352.19	352.55	344.49	344.69	00:00:00
2008-03-11	0	344.67	357.94	344.67	357.86	00:00:00
2008-03-12	0	357.79	361.77	354.10	354.10	00:00:00
2008-03-13	0	354.09	361.88	348.26	361.52	00:00:00
2008-03-14	0	361.52	362.75	349.78	353.32	00:00:00
2008-03-17	0	353.32	353.32	344.46	347.21	00:00:00
2008-03-18	0	347.17	363.20	347.17	362.93	00:00:00
2008-03-19	0	362.92	366.85	353.55	353.55	00:00:00
2008-03-20	0	353.53	362.73	353.53	362.29	00:00:00
2008-03-24	0	362.29	374.16	362.29	371.98	00:00:00
2008-03-25	0	371.97	374.59	369.52	374.06	00:00:00
2008-03-26	0	374.02	374.02	369.10	372.39	00:00:00
2008-03-27	0	372.28	372.92	365.91	365.91	00:00:00
2008-03-28	0	365.91	367.92	361.53	361.96	00:00:00
2008-03-31	0	361.96	367.44	361.30	364.59	00:00:00
2008-04-01	0	364.56	376.51	364.56	376.51	00:00:00
2008-04-02	0	376.50	380.62	375.05	378.08	00:00:00
2008-04-03	0	378.08	379.89	374.68	378.63	00:00:00
2008-04-04	0	378.62	381.61	375.68	378.12	00:00:00
2008-04-07	0	378.12	381.68	376.22	377.30	00:00:00
2008-04-08	0	377.28	377.60	374.24	376.93	00:00:00
2008-04-09	0	376.93	378.21	369.32	369.90	00:00:00
2008-04-10	0	369.90	374.98	368.04	373.43	00:00:00
2008-04-11	0	373.41	373.41	363.25	363.99	00:00:00
2008-04-14	0	363.99	366.76	362.25	362.67	00:00:00
2008-04-15	0	362.66	365.65	361.99	365.53	00:00:00
2008-04-16	0	365.51	376.53	365.51	376.52	00:00:00
2008-04-17	0	376.52	376.52	371.43	373.67	00:00:00
2008-04-18	0	373.67	381.79	373.67	380.25	00:00:00
2008-04-21	0	380.24	380.24	376.24	377.44	00:00:00
2008-04-22	0	377.44	377.44	368.17	371.07	00:00:00
2008-04-23	0	371.07	373.97	369.14	372.47	00:00:00
2008-04-24	0	372.51	379.48	368.01	377.68	00:00:00
2008-04-25	0	377.68	382.28	374.93	381.38	00:00:00
2008-04-28	0	381.32	384.95	379.23	383.51	00:00:00
2008-04-29	0	383.49	383.49	378.35	380.08	00:00:00
2008-04-30	0	380.07	384.09	377.44	378.90	00:00:00
2008-05-01	0	378.87	385.47	377.87	385.35	00:00:00
2008-05-02	0	385.34	388.64	383.07	383.92	00:00:00
2008-05-05	0	385.05	385.05	381.13	382.59	00:00:00
2008-05-06	0	382.59	385.97	379.59	384.23	00:00:00
2008-05-07	0	384.23	386.37	378.03	378.54	00:00:00
2008-05-08	0	378.54	380.20	376.93	379.47	00:00:00
2008-05-09	0	378.01	380.28	376.69	379.42	00:00:00
2008-05-12	0	379.86	385.60	379.08	385.56	00:00:00
2008-05-13	0	385.43	388.87	383.81	388.49	00:00:00
2008-05-14	0	388.71	392.93	388.26	388.62	00:00:00
2008-05-15	0	388.60	392.74	386.95	392.63	00:00:00
2008-05-16	0	393.32	393.41	387.41	392.16	00:00:00
2008-05-19	0	392.25	395.87	390.21	391.28	00:00:00
2008-05-20	0	390.41	390.52	386.72	389.16	00:00:00
2008-05-21	0	389.41	392.55	383.50	384.63	00:00:00
2008-05-22	0	385.01	389.03	384.87	387.20	00:00:00
2008-05-23	0	386.40	386.46	380.58	382.96	00:00:00
2008-05-27	0	383.19	388.15	383.18	388.15	00:00:00
2008-05-28	0	388.76	390.04	386.74	390.01	00:00:00
2008-05-29	0	389.71	396.17	389.40	393.18	00:00:00
2008-05-30	0	393.30	395.51	392.08	395.31	00:00:00
2008-06-02	0	394.82	394.86	387.72	391.39	00:00:00
2008-06-03	0	391.91	394.38	387.30	390.47	00:00:00
2008-06-04	0	389.61	395.89	388.53	392.73	00:00:00
2008-06-05	0	392.76	402.07	392.76	402.07	00:00:00
2008-06-06	0	400.45	400.53	390.19	390.19	00:00:00
2008-06-09	0	390.34	392.11	385.20	388.07	00:00:00
2008-06-10	0	386.68	388.93	384.77	387.07	00:00:00
2008-06-11	0	386.46	386.46	379.27	379.27	00:00:00
2008-06-12	0	379.41	385.72	378.77	380.04	00:00:00
2008-06-13	0	381.52	387.05	381.52	387.05	00:00:00
2008-06-16	0	386.81	391.64	385.74	391.52	00:00:00
2008-06-17	0	391.94	392.86	389.09	389.22	00:00:00
2008-06-18	0	388.78	388.78	384.05	386.27	00:00:00
2008-06-19	0	386.15	389.78	384.63	389.78	00:00:00
2008-06-20	0	388.78	388.82	381.05	384.45	00:00:00
2008-06-23	0	385.01	385.96	380.30	380.68	00:00:00
2008-06-24	0	379.88	379.88	374.20	374.98	00:00:00
2008-06-25	0	375.16	381.29	375.16	378.96	00:00:00
2008-06-26	0	376.95	377.04	369.81	370.33	00:00:00
2008-06-27	0	370.15	371.86	366.96	368.47	00:00:00
2008-06-30	0	368.39	370.51	364.94	364.94	00:00:00
2008-07-01	0	363.85	365.48	357.96	365.48	00:00:00
2008-07-02	0	365.67	367.06	355.05	355.33	00:00:00
2008-07-03	0	355.63	356.09	349.24	351.95	00:00:00
2008-07-07	0	351.95	354.58	344.84	348.13	00:00:00
2008-07-08	0	348.23	359.17	345.24	359.13	00:00:00
2008-07-09	0	359.25	360.15	349.74	350.12	00:00:00
2008-07-10	0	349.87	355.25	348.56	352.90	00:00:00
2008-07-11	0	351.19	356.46	346.66	354.01	00:00:00
2008-07-14	0	355.13	358.18	347.71	350.39	00:00:00
2008-07-15	0	347.92	353.07	340.14	347.30	00:00:00
2008-07-16	0	348.14	359.37	346.71	359.37	00:00:00
2008-07-17	0	359.74	364.54	357.62	364.54	00:00:00
2008-07-18	0	364.74	365.62	361.16	363.49	00:00:00
2008-07-21	0	364.20	365.88	362.38	365.40	00:00:00
2008-07-22	0	364.19	374.57	362.27	374.57	00:00:00
2008-07-23	0	374.45	379.43	373.60	376.47	00:00:00
2008-07-24	0	377.31	377.32	365.80	366.54	00:00:00
2008-07-25	0	367.34	372.95	367.34	370.02	00:00:00
2008-07-28	0	370.01	370.01	362.66	363.69	00:00:00
2008-07-29	0	364.14	373.27	364.14	373.04	00:00:00
2008-07-30	0	373.79	376.83	369.99	374.67	00:00:00
2008-07-31	0	373.57	375.39	370.54	372.13	00:00:00
2008-08-01	0	372.60	373.99	367.62	372.66	00:00:00
2008-08-04	0	372.28	372.28	365.28	367.55	00:00:00
2008-08-05	0	369.03	378.49	369.03	378.45	00:00:00
2008-08-06	0	377.88	380.88	374.61	380.21	00:00:00
2008-08-07	0	378.63	379.81	373.86	375.25	00:00:00
2008-08-08	0	375.02	386.63	373.62	386.23	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 > >>