| Watch Historical Prices of other assets |
| Download the Historical Quotes in CSV format |
| ^SML quotes from 2000-01-01 to 2024-05-02 |
|
| Date | Volume | Open | High | Low | Close | Time |
| 2008-08-08 | 0 | 375.02 | 386.63 | 373.62 | 386.23 | 00:00:00 |
| 2008-08-11 | 0 | 386.13 | 398.07 | 385.35 | 394.95 | 00:00:00 |
| 2008-08-12 | 0 | 394.03 | 394.53 | 390.15 | 391.51 | 00:00:00 |
| 2008-08-13 | 0 | 390.94 | 393.72 | 387.21 | 392.20 | 00:00:00 |
| 2008-08-14 | 0 | 390.95 | 396.44 | 389.82 | 395.13 | 00:00:00 |
| 2008-08-15 | 0 | 397.12 | 400.20 | 392.21 | 395.80 | 00:00:00 |
| 2008-08-18 | 0 | 395.73 | 396.34 | 387.66 | 389.80 | 00:00:00 |
| 2008-08-19 | 0 | 388.53 | 388.64 | 381.64 | 383.52 | 00:00:00 |
| 2008-08-20 | 0 | 383.96 | 387.63 | 380.32 | 383.85 | 00:00:00 |
| 2008-08-21 | 0 | 382.24 | 383.25 | 379.25 | 380.85 | 00:00:00 |
| 2008-08-22 | 0 | 380.90 | 388.22 | 380.90 | 387.46 | 00:00:00 |
| 2008-08-25 | 0 | 386.52 | 386.52 | 377.42 | 378.91 | 00:00:00 |
| 2008-08-26 | 0 | 378.73 | 381.82 | 377.00 | 380.57 | 00:00:00 |
| 2008-08-27 | 0 | 380.52 | 386.63 | 380.52 | 384.81 | 00:00:00 |
| 2008-08-28 | 0 | 385.22 | 391.31 | 385.22 | 391.31 | 00:00:00 |
| 2008-08-29 | 0 | 390.23 | 390.53 | 386.22 | 387.35 | 00:00:00 |
| 2008-09-02 | 0 | 390.12 | 395.85 | 383.73 | 387.20 | 00:00:00 |
| 2008-09-03 | 0 | 386.92 | 391.70 | 385.42 | 388.37 | 00:00:00 |
| 2008-09-04 | 0 | 386.94 | 386.94 | 376.17 | 376.87 | 00:00:00 |
| 2008-09-05 | 0 | 375.84 | 378.71 | 369.12 | 377.45 | 00:00:00 |
| 2008-09-08 | 0 | 381.06 | 388.10 | 380.04 | 385.18 | 00:00:00 |
| 2008-09-09 | 0 | 384.87 | 388.11 | 373.05 | 373.05 | 00:00:00 |
| 2008-09-10 | 0 | 375.12 | 380.83 | 372.24 | 378.52 | 00:00:00 |
| 2008-09-11 | 0 | 376.29 | 380.47 | 370.28 | 380.45 | 00:00:00 |
| 2008-09-12 | 0 | 378.61 | 382.12 | 376.04 | 381.09 | 00:00:00 |
| 2008-09-15 | 0 | 380.12 | 380.12 | 366.61 | 366.78 | 00:00:00 |
| 2008-09-16 | 0 | 365.23 | 377.64 | 361.91 | 377.64 | 00:00:00 |
| 2008-09-17 | 0 | 374.66 | 375.37 | 361.89 | 362.07 | 00:00:00 |
| 2008-09-18 | 0 | 363.09 | 384.36 | 359.58 | 384.32 | 00:00:00 |
| 2008-09-19 | 0 | 390.87 | 401.27 | 390.87 | 397.34 | 00:00:00 |
| 2008-09-22 | 0 | 396.23 | 396.23 | 380.40 | 380.46 | 00:00:00 |
| 2008-09-23 | 0 | 380.43 | 382.75 | 375.34 | 375.53 | 00:00:00 |
| 2008-09-24 | 0 | 375.98 | 377.20 | 369.25 | 369.25 | 00:00:00 |
| 2008-09-25 | 0 | 369.88 | 376.52 | 369.88 | 373.14 | 00:00:00 |
| 2008-09-26 | 0 | 370.12 | 373.77 | 366.01 | 373.51 | 00:00:00 |
| 2008-09-29 | 0 | 370.39 | 370.39 | 350.70 | 351.66 | 00:00:00 |
| 2008-09-30 | 0 | 352.96 | 361.93 | 350.55 | 360.68 | 00:00:00 |
| 2008-10-01 | 0 | 358.84 | 359.04 | 355.02 | 358.79 | 00:00:00 |
| 2008-10-02 | 0 | 358.58 | 358.58 | 339.59 | 340.42 | 00:00:00 |
| 2008-10-03 | 0 | 340.66 | 349.67 | 331.47 | 331.47 | 00:00:00 |
| 2008-10-06 | 0 | 330.77 | 330.77 | 305.01 | 320.07 | 00:00:00 |
| 2008-10-07 | 0 | 320.29 | 323.59 | 302.10 | 302.20 | 00:00:00 |
| 2008-10-08 | 0 | 299.25 | 307.78 | 291.69 | 295.84 | 00:00:00 |
| 2008-10-09 | 0 | 297.45 | 301.35 | 271.40 | 271.40 | 00:00:00 |
| 2008-10-10 | 0 | 267.51 | 285.92 | 255.56 | 282.23 | 00:00:00 |
| 2008-10-13 | 0 | 287.66 | 306.09 | 287.37 | 306.09 | 00:00:00 |
| 2008-10-14 | 0 | 309.49 | 313.13 | 290.87 | 298.94 | 00:00:00 |
| 2008-10-15 | 0 | 296.27 | 297.09 | 271.21 | 271.22 | 00:00:00 |
| 2008-10-16 | 0 | 272.34 | 287.48 | 261.56 | 286.83 | 00:00:00 |
| 2008-10-17 | 0 | 282.95 | 295.77 | 278.13 | 282.33 | 00:00:00 |
| 2008-10-20 | 0 | 284.22 | 293.21 | 282.73 | 293.21 | 00:00:00 |
| 2008-10-21 | 0 | 291.11 | 292.47 | 283.90 | 284.48 | 00:00:00 |
| 2008-10-22 | 0 | 281.98 | 281.98 | 264.40 | 268.73 | 00:00:00 |
| 2008-10-23 | 0 | 269.22 | 271.48 | 250.13 | 261.51 | 00:00:00 |
| 2008-10-24 | 0 | 253.98 | 257.30 | 247.15 | 251.54 | 00:00:00 |
| 2008-10-27 | 0 | 250.12 | 254.12 | 240.59 | 240.59 | 00:00:00 |
| 2008-10-28 | 0 | 240.59 | 258.83 | 237.07 | 258.64 | 00:00:00 |
| 2008-10-29 | 0 | 259.02 | 272.52 | 257.64 | 264.10 | 00:00:00 |
| 2008-10-30 | 0 | 266.84 | 275.59 | 266.45 | 275.40 | 00:00:00 |
| 2008-10-31 | 0 | 274.41 | 289.17 | 271.18 | 287.67 | 00:00:00 |
| 2008-11-03 | 0 | 287.06 | 291.20 | 285.83 | 287.90 | 00:00:00 |
| 2008-11-04 | 0 | 290.14 | 294.40 | 286.14 | 290.88 | 00:00:00 |
| 2008-11-05 | 0 | 289.18 | 289.63 | 274.88 | 275.51 | 00:00:00 |
| 2008-11-06 | 0 | 275.38 | 275.79 | 265.94 | 265.94 | 00:00:00 |
| 2008-11-07 | 0 | 267.19 | 272.15 | 263.98 | 269.95 | 00:00:00 |
| 2008-11-10 | 0 | 272.71 | 274.53 | 261.56 | 263.63 | 00:00:00 |
| 2008-11-11 | 0 | 262.22 | 265.65 | 256.70 | 257.98 | 00:00:00 |
| 2008-11-12 | 0 | 256.58 | 257.02 | 243.18 | 243.18 | 00:00:00 |
| 2008-11-13 | 0 | 243.63 | 262.61 | 232.19 | 262.30 | 00:00:00 |
| 2008-11-14 | 0 | 259.84 | 260.26 | 245.14 | 245.36 | 00:00:00 |
| 2008-11-17 | 0 | 245.30 | 249.03 | 241.08 | 241.80 | 00:00:00 |
| 2008-11-18 | 0 | 242.36 | 245.95 | 231.88 | 240.51 | 00:00:00 |
| 2008-11-19 | 0 | 240.51 | 241.16 | 222.30 | 222.33 | 00:00:00 |
| 2008-11-20 | 0 | 221.89 | 225.63 | 207.73 | 208.21 | 00:00:00 |
| 2008-11-21 | 0 | 209.99 | 220.24 | 201.31 | 220.10 | 00:00:00 |
| 2008-11-24 | 0 | 220.48 | 236.65 | 220.48 | 235.12 | 00:00:00 |
| 2008-11-25 | 0 | 236.27 | 238.48 | 229.58 | 238.48 | 00:00:00 |
| 2008-11-26 | 0 | 235.98 | 251.51 | 233.32 | 251.51 | 00:00:00 |
| 2008-11-28 | 0 | 251.01 | 253.77 | 247.83 | 253.76 | 00:00:00 |
| 2008-12-01 | 0 | 250.96 | 251.39 | 225.31 | 225.91 | 00:00:00 |
| 2008-12-02 | 0 | 227.75 | 237.81 | 226.89 | 237.81 | 00:00:00 |
| 2008-12-03 | 0 | 234.54 | 245.51 | 232.24 | 244.24 | 00:00:00 |
| 2008-12-04 | 0 | 243.51 | 248.96 | 233.35 | 237.24 | 00:00:00 |
| 2008-12-05 | 0 | 236.47 | 247.49 | 228.74 | 247.49 | 00:00:00 |
| 2008-12-08 | 0 | 249.53 | 259.40 | 249.47 | 257.50 | 00:00:00 |
| 2008-12-09 | 0 | 256.12 | 262.92 | 247.87 | 249.63 | 00:00:00 |
| 2008-12-10 | 0 | 251.01 | 258.49 | 250.97 | 255.34 | 00:00:00 |
| 2008-12-11 | 0 | 254.57 | 254.81 | 239.45 | 241.98 | 00:00:00 |
| 2008-12-12 | 0 | 240.91 | 250.74 | 236.36 | 250.74 | 00:00:00 |
| 2008-12-15 | 0 | 251.16 | 252.47 | 238.91 | 242.78 | 00:00:00 |
| 2008-12-16 | 0 | 244.55 | 258.20 | 244.54 | 258.20 | 00:00:00 |
| 2008-12-17 | 0 | 256.56 | 263.84 | 254.13 | 261.01 | 00:00:00 |
| 2008-12-18 | 0 | 260.75 | 264.09 | 253.23 | 256.39 | 00:00:00 |
| 2008-12-19 | 0 | 258.64 | 265.28 | 257.83 | 260.55 | 00:00:00 |
| 2008-12-22 | 0 | 260.77 | 260.77 | 248.18 | 255.20 | 00:00:00 |
| 2008-12-23 | 0 | 255.99 | 258.23 | 250.69 | 251.68 | 00:00:00 |
| 2008-12-24 | 0 | 251.81 | 253.90 | 249.74 | 253.01 | 00:00:00 |
| 2008-12-26 | 0 | 253.62 | 256.34 | 252.59 | 256.32 | 00:00:00 |
| 2008-12-29 | 0 | 255.90 | 255.90 | 248.52 | 251.52 | 00:00:00 |
| 2008-12-30 | 0 | 252.43 | 260.84 | 252.28 | 260.84 | 00:00:00 |
| 2008-12-31 | 0 | 260.91 | 271.32 | 260.66 | 268.73 | 00:00:00 |
| 2009-01-02 | 0 | 268.76 | 273.68 | 266.11 | 272.28 | 00:00:00 |
| 2009-01-05 | 0 | 271.92 | 272.37 | 266.54 | 270.20 | 00:00:00 |
| 2009-01-06 | 0 | 271.04 | 276.80 | 271.04 | 274.79 | 00:00:00 |
| 2009-01-07 | 0 | 272.64 | 272.64 | 262.70 | 265.11 | 00:00:00 |
| 2009-01-08 | 0 | 264.77 | 266.79 | 262.36 | 266.49 | 00:00:00 |
| 2009-01-09 | 0 | 266.46 | 266.54 | 255.90 | 256.16 | 00:00:00 |
| 2009-01-12 | 0 | 255.89 | 255.89 | 248.45 | 249.69 | 00:00:00 |
| 2009-01-13 | 0 | 249.21 | 252.88 | 248.03 | 251.56 | 00:00:00 |
| 2009-01-14 | 0 | 249.47 | 249.47 | 240.31 | 240.79 | 00:00:00 |
| 2009-01-15 | 0 | 240.88 | 247.10 | 234.01 | 245.19 | 00:00:00 |
| 2009-01-16 | 0 | 245.30 | 247.89 | 239.46 | 247.89 | 00:00:00 |
| 2009-01-20 | 0 | 246.91 | 246.91 | 230.78 | 230.78 | 00:00:00 |
| 2009-01-21 | 0 | 231.57 | 242.15 | 229.39 | 241.74 | 00:00:00 |
| 2009-01-22 | 0 | 241.57 | 241.57 | 230.67 | 234.75 | 00:00:00 |
| 2009-01-23 | 0 | 232.51 | 238.26 | 228.52 | 235.42 | 00:00:00 |
| 2009-01-26 | 0 | 235.45 | 242.95 | 234.70 | 238.00 | 00:00:00 |
| 2009-01-27 | 0 | 238.56 | 242.19 | 237.14 | 241.09 | 00:00:00 |
| 2009-01-28 | 0 | 241.32 | 251.31 | 241.32 | 250.26 | 00:00:00 |
| 2009-01-29 | 0 | 248.64 | 248.64 | 239.40 | 239.40 | 00:00:00 |
| 2009-01-30 | 0 | 240.29 | 242.47 | 233.44 | 234.32 | 00:00:00 |
|
| << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
S&P SMALLCAP 600 - [Ticker: ^SML]
